date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,64.49,65.15,64.49,65.15,21069.0,59.1885,59.7942,59.1885,59.7942,21069.0
2021-07-15 09:40:00,65.1,65.2,64.87,65.0,11316.0,59.7484,59.8401,59.5373,59.6566,11316.0
2021-07-15 09:50:00,65.12,65.13,64.94,65.07,6521.0,59.7667,59.7759,59.6015,59.7208,6521.0
2021-07-15 10:00:00,65.04,65.31,65.03,65.29,2805.0,59.6933,59.9411,59.6841,59.9227,2805.0
2021-07-15 10:10:00,65.34,65.58,65.32,65.47,3617.0,59.9686,60.1889,59.9503,60.0879,3617.0
2021-07-15 10:20:00,65.44,65.61,65.39,65.53,2755.0,60.0604,60.2164,60.0145,60.143,2755.0
2021-07-15 10:30:00,65.5,65.5,65.31,65.44,5949.0,60.1155,60.1155,59.9411,60.0604,5949.0
2021-07-15 10:40:00,65.45,65.48,65.32,65.41,8204.0,60.0696,60.0971,59.9503,60.0329,8204.0
2021-07-15 10:50:00,65.42,65.66,65.35,65.66,9284.0,60.0421,60.2623,59.9778,60.2623,9284.0
2021-07-15 11:00:00,65.58,65.64,65.4,65.42,7506.0,60.1889,60.244,60.0237,60.0421,7506.0
2021-07-15 11:10:00,65.42,65.47,65.35,65.46,3736.0,60.0421,60.0879,59.9778,60.0788,3736.0
2021-07-15 11:20:00,65.46,65.52,65.42,65.52,6800.0,60.0788,60.1338,60.0421,60.1338,6800.0
2021-07-15 11:30:00,65.51,65.58,65.51,65.56,8907.0,60.1247,60.1889,60.1247,60.1705,8907.0
2021-07-15 11:40:00,65.56,65.7,65.53,65.68,10463.0,60.1705,60.299,60.143,60.2807,10463.0
2021-07-15 11:50:00,65.7,65.72,65.57,65.59,9906.0,60.299,60.3174,60.1797,60.1981,9906.0
2021-07-15 12:00:00,65.54,65.56,65.4,65.45,5734.0,60.1522,60.1705,60.0237,60.0696,5734.0
2021-07-15 12:10:00,65.47,65.57,65.45,65.5,6337.0,60.0879,60.1797,60.0696,60.1155,6337.0
2021-07-15 12:20:00,65.5,65.57,65.37,65.38,29708.0,60.1155,60.1797,59.9962,60.0053,29708.0
2021-07-15 12:30:00,65.36,65.4,65.28,65.31,13496.0,59.987,60.0237,59.9136,59.9411,13496.0
2021-07-15 12:40:00,65.31,65.35,65.25,65.27,8747.0,59.9411,59.9778,59.886,59.9044,8747.0
2021-07-15 12:50:00,65.27,65.32,65.09,65.12,7450.0,59.9044,59.9503,59.7392,59.7667,7450.0
2021-07-15 13:00:00,65.1,65.15,64.99,65.07,7917.0,59.7484,59.7942,59.6474,59.7208,7917.0
2021-07-15 13:10:00,65.08,65.08,64.89,64.89,8298.0,59.73,59.73,59.5556,59.5556,8298.0
2021-07-15 13:20:00,64.86,64.96,64.82,64.85,11697.0,59.5281,59.6199,59.4914,59.5189,11697.0
2021-07-15 13:30:00,64.84,64.87,64.74,64.75,8017.0,59.5097,59.5373,59.418,59.4271,8017.0
2021-07-15 13:40:00,64.81,64.87,64.72,64.72,4537.0,59.4822,59.5373,59.3996,59.3996,4537.0
2021-07-15 13:50:00,64.71,64.76,64.68,64.76,3725.0,59.3904,59.4363,59.3629,59.4363,3725.0
2021-07-15 14:00:00,64.76,64.89,64.74,64.79,6512.0,59.4363,59.5556,59.418,59.4638,6512.0
2021-07-15 14:10:00,64.77,64.79,64.73,64.78,3432.0,59.4455,59.4638,59.4088,59.4547,3432.0
2021-07-15 14:20:00,64.8,64.9,64.62,64.79,65751.0,59.473,59.5648,59.3078,59.4638,65751.0
2021-07-15 14:30:00,64.79,64.97,64.73,64.97,24223.0,59.4638,59.629,59.4088,59.629,24223.0
2021-07-15 14:40:00,64.96,65.09,64.9,65.09,6100.0,59.6199,59.7392,59.5648,59.7392,6100.0
2021-07-15 14:50:00,65.09,65.22,65.04,65.09,11939.0,59.7392,59.8585,59.6933,59.7392,11939.0
2021-07-15 15:00:00,65.13,65.18,65.08,65.13,6848.0,59.7759,59.8218,59.73,59.7759,6848.0
2021-07-15 15:10:00,65.14,65.2,65.02,65.17,6851.0,59.7851,59.8401,59.6749,59.8126,6851.0
2021-07-15 15:20:00,65.17,65.28,65.16,65.25,10782.0,59.8126,59.9136,59.8034,59.886,10782.0
2021-07-15 15:30:00,65.25,65.33,65.18,65.18,19310.0,59.886,59.9595,59.8218,59.8218,19310.0
2021-07-15 15:40:00,65.18,65.24,65.08,65.08,25046.0,59.8218,59.8769,59.73,59.73,25046.0
2021-07-15 15:50:00,65.09,65.24,65.08,65.17,64669.0,59.7392,59.8769,59.73,59.8126,64669.0
2021-07-16 09:30:00,65.51,65.51,64.62,64.72,18152.0,60.1247,60.1247,59.3078,59.3996,18152.0
2021-07-16 09:40:00,64.74,64.98,64.7,64.87,14061.0,59.418,59.6382,59.3812,59.5373,14061.0
2021-07-16 09:50:00,64.96,64.96,64.7,64.84,9082.0,59.6199,59.6199,59.3812,59.5097,9082.0
2021-07-16 10:00:00,64.84,64.86,64.57,64.64,6483.0,59.5097,59.5281,59.2619,59.3262,6483.0
2021-07-16 10:10:00,64.72,64.72,64.28,64.51,22114.0,59.3996,59.3996,58.9958,59.2069,22114.0
2021-07-16 10:20:00,64.5,64.5,64.2,64.32,8673.0,59.1977,59.1977,58.9223,59.0325,8673.0
2021-07-16 10:30:00,64.31,64.42,64.26,64.26,13928.0,59.0233,59.1243,58.9774,58.9774,13928.0
2021-07-16 10:40:00,64.24,64.24,64.02,64.15,27163.0,58.9591,58.9591,58.7571,58.8765,27163.0
2021-07-16 10:50:00,64.16,64.49,64.1,64.31,57525.0,58.8856,59.1885,58.8306,59.0233,57525.0
2021-07-16 11:00:00,64.32,64.34,64.05,64.05,35903.0,59.0325,59.0508,58.7847,58.7847,35903.0
2021-07-16 11:10:00,64.03,64.07,63.82,63.99,38596.0,58.7663,58.803,58.5736,58.7296,38596.0
2021-07-16 11:20:00,63.98,64.01,63.85,63.88,14261.0,58.7204,58.748,58.6011,58.6287,14261.0
2021-07-16 11:30:00,63.88,63.94,63.67,63.71,32056.0,58.6287,58.6837,58.4359,58.4726,32056.0
2021-07-16 11:40:00,63.71,63.79,63.56,63.6,21054.0,58.4726,58.546,58.335,58.3717,21054.0
2021-07-16 11:50:00,63.62,63.65,63.54,63.6,25911.0,58.39,58.4176,58.3166,58.3717,25911.0
2021-07-16 12:00:00,63.6,63.81,63.55,63.76,14373.0,58.3717,58.5644,58.3258,58.5185,14373.0
2021-07-16 12:10:00,63.76,63.83,63.7,63.7,5122.0,58.5185,58.5828,58.4634,58.4634,5122.0
2021-07-16 12:20:00,63.66,63.67,63.53,63.53,8910.0,58.4267,58.4359,58.3074,58.3074,8910.0
2021-07-16 12:30:00,63.53,63.53,63.28,63.28,10952.0,58.3074,58.3074,58.078,58.078,10952.0
2021-07-16 12:40:00,63.31,63.41,63.19,63.2,27545.0,58.1055,58.1973,57.9954,58.0046,27545.0
2021-07-16 12:50:00,63.2,63.3,63.16,63.25,22612.0,58.0046,58.0963,57.9678,58.0504,22612.0
2021-07-16 13:00:00,63.24,63.41,63.17,63.31,26818.0,58.0413,58.1973,57.977,58.1055,26818.0
2021-07-16 13:10:00,63.29,63.35,63.24,63.3,23855.0,58.0872,58.1422,58.0413,58.0963,23855.0
2021-07-16 13:20:00,63.3,63.35,63.25,63.26,20029.0,58.0963,58.1422,58.0504,58.0596,20029.0
2021-07-16 13:30:00,63.26,63.31,62.99,62.99,26127.0,58.0596,58.1055,57.8118,57.8118,26127.0
2021-07-16 13:40:00,62.99,63.21,62.96,63.13,10502.0,57.8118,58.0137,57.7843,57.9403,10502.0
2021-07-16 13:50:00,63.12,63.23,62.9,62.9,9053.0,57.9311,58.0321,57.7292,57.7292,9053.0
2021-07-16 14:00:00,62.91,62.94,62.79,62.85,15335.0,57.7384,57.7659,57.6283,57.6833,15335.0
2021-07-16 14:10:00,62.82,62.91,62.75,62.77,14259.0,57.6558,57.7384,57.5915,57.6099,14259.0
2021-07-16 14:20:00,62.76,62.77,62.57,62.57,10135.0,57.6007,57.6099,57.4263,57.4263,10135.0
2021-07-16 14:30:00,62.57,62.78,62.56,62.67,16501.0,57.4263,57.6191,57.4172,57.5181,16501.0
2021-07-16 14:40:00,62.63,62.7,62.63,62.64,9801.0,57.4814,57.5457,57.4814,57.4906,9801.0
2021-07-16 14:50:00,62.64,62.69,62.45,62.45,8346.0,57.4906,57.5365,57.3162,57.3162,8346.0
2021-07-16 15:00:00,62.44,62.5,62.31,62.38,13656.0,57.307,57.3621,57.1877,57.252,13656.0
2021-07-16 15:10:00,62.37,62.44,62.25,62.41,7758.0,57.2428,57.307,57.1326,57.2795,7758.0
2021-07-16 15:20:00,62.42,62.49,62.39,62.45,9360.0,57.2887,57.3529,57.2611,57.3162,9360.0
2021-07-16 15:30:00,62.45,62.45,62.32,62.4,29446.0,57.3162,57.3162,57.1969,57.2703,29446.0
2021-07-16 15:40:00,62.4,62.51,62.22,62.26,30615.0,57.2703,57.3713,57.1051,57.1418,30615.0
2021-07-16 15:50:00,62.28,62.48,62.26,62.4,100630.0,57.1602,57.3437,57.1418,57.2703,100630.0
2021-07-19 09:30:00,61.18,61.33,60.61,60.76,33029.0,56.1506,56.2883,55.6275,55.7651,33029.0
2021-07-19 09:40:00,60.76,60.94,60.36,60.77,55352.0,55.7651,55.9303,55.398,55.7743,55352.0
2021-07-19 09:50:00,60.75,60.77,60.54,60.56,53823.0,55.756,55.7743,55.5632,55.5816,53823.0
2021-07-19 10:00:00,60.56,60.74,60.4,60.71,26962.0,55.5816,55.7468,55.4347,55.7192,26962.0
2021-07-19 10:10:00,60.77,60.91,60.59,60.66,38175.0,55.7743,55.9028,55.6091,55.6734,38175.0
2021-07-19 10:20:00,60.67,61.12,60.61,61.09,20797.0,55.6825,56.0955,55.6275,56.068,20797.0
2021-07-19 10:30:00,61.07,61.52,60.92,61.51,15101.0,56.0497,56.4627,55.912,56.4535,15101.0
2021-07-19 10:40:00,61.52,61.72,61.37,61.65,19584.0,56.4627,56.6462,56.325,56.582,19584.0
2021-07-19 10:50:00,61.57,61.58,61.27,61.4,19060.0,56.5085,56.5177,56.2332,56.3525,19060.0
2021-07-19 11:00:00,61.4,61.74,61.4,61.59,10650.0,56.3525,56.6646,56.3525,56.5269,10650.0
2021-07-19 11:10:00,61.59,61.78,61.57,61.72,6931.0,56.5269,56.7013,56.5085,56.6462,6931.0
2021-07-19 11:20:00,61.72,61.72,61.52,61.59,7695.0,56.6462,56.6462,56.4627,56.5269,7695.0
2021-07-19 11:30:00,61.55,61.9,61.52,61.9,12813.0,56.4902,56.8114,56.4627,56.8114,12813.0
2021-07-19 11:40:00,61.89,61.92,61.78,61.8,8959.0,56.8022,56.8298,56.7013,56.7196,8959.0
2021-07-19 11:50:00,61.8,61.96,61.75,61.9,8422.0,56.7196,56.8665,56.6738,56.8114,8422.0
2021-07-19 12:00:00,61.88,61.88,61.65,61.65,25930.0,56.7931,56.7931,56.582,56.582,25930.0
2021-07-19 12:10:00,61.67,61.73,61.52,61.54,13172.0,56.6003,56.6554,56.4627,56.481,13172.0
2021-07-19 12:20:00,61.52,61.58,61.36,61.39,8137.0,56.4627,56.5177,56.3158,56.3433,8137.0
2021-07-19 12:30:00,61.38,61.43,61.34,61.35,3525.0,56.3342,56.3801,56.2975,56.3066,3525.0
2021-07-19 12:40:00,61.33,61.39,61.17,61.17,14524.0,56.2883,56.3433,56.1414,56.1414,14524.0
2021-07-19 12:50:00,61.2,61.45,61.19,61.39,5000.0,56.169,56.3984,56.1598,56.3433,5000.0
2021-07-19 13:00:00,61.46,61.54,61.44,61.52,10878.0,56.4076,56.481,56.3892,56.4627,10878.0
2021-07-19 13:10:00,61.53,61.56,61.4,61.46,6766.0,56.4718,56.4994,56.3525,56.4076,6766.0
2021-07-19 13:20:00,61.44,61.47,61.33,61.35,4982.0,56.3892,56.4168,56.2883,56.3066,4982.0
2021-07-19 13:30:00,61.37,61.44,61.28,61.44,6563.0,56.325,56.3892,56.2424,56.3892,6563.0
2021-07-19 13:40:00,61.43,61.43,61.23,61.25,3517.0,56.3801,56.3801,56.1965,56.2149,3517.0
2021-07-19 13:50:00,61.23,61.4,61.2,61.35,11560.0,56.1965,56.3525,56.169,56.3066,11560.0
2021-07-19 14:00:00,61.37,61.57,61.37,61.43,11285.0,56.325,56.5085,56.325,56.3801,11285.0
2021-07-19 14:10:00,61.46,61.61,61.44,61.5,22905.0,56.4076,56.5453,56.3892,56.4443,22905.0
2021-07-19 14:20:00,61.52,61.62,61.41,61.62,9599.0,56.4627,56.5544,56.3617,56.5544,9599.0
2021-07-19 14:30:00,61.64,61.66,61.41,61.48,4334.0,56.5728,56.5911,56.3617,56.4259,4334.0
2021-07-19 14:40:00,61.46,61.48,61.4,61.47,7443.0,56.4076,56.4259,56.3525,56.4168,7443.0
2021-07-19 14:50:00,61.47,61.57,61.44,61.52,16146.0,56.4168,56.5085,56.3892,56.4627,16146.0
2021-07-19 15:00:00,61.5,61.67,61.49,61.64,10688.0,56.4443,56.6003,56.4351,56.5728,10688.0
2021-07-19 15:10:00,61.64,61.7,61.54,61.54,10129.0,56.5728,56.6279,56.481,56.481,10129.0
2021-07-19 15:20:00,61.55,61.69,61.55,61.61,11817.0,56.4902,56.6187,56.4902,56.5453,11817.0
2021-07-19 15:30:00,61.61,61.67,61.54,61.59,23384.0,56.5453,56.6003,56.481,56.5269,23384.0
2021-07-19 15:40:00,61.57,61.73,61.52,61.73,20548.0,56.5085,56.6554,56.4627,56.6554,20548.0
2021-07-19 15:50:00,61.72,61.83,61.62,61.81,56328.0,56.6462,56.7472,56.5544,56.7288,56328.0
2021-07-20 09:30:00,61.74,62.45,61.71,62.34,11789.0,56.6646,57.3162,56.637,57.2152,11789.0
2021-07-20 09:40:00,62.27,62.81,62.16,62.81,9850.0,57.151,57.6466,57.05,57.6466,9850.0
2021-07-20 09:50:00,62.8,63.07,62.58,63.06,8335.0,57.6374,57.8852,57.4355,57.8761,8335.0
2021-07-20 10:00:00,63.02,63.25,62.98,63.2,17846.0,57.8393,58.0504,57.8026,58.0046,17846.0
2021-07-20 10:10:00,63.24,63.52,63.16,63.52,6437.0,58.0413,58.2982,57.9678,58.2982,6437.0
2021-07-20 10:20:00,63.49,63.59,63.44,63.57,18920.0,58.2707,58.3625,58.2248,58.3441,18920.0
2021-07-20 10:30:00,63.56,63.6,63.26,63.29,12191.0,58.335,58.3717,58.0596,58.0872,12191.0
2021-07-20 10:40:00,63.33,63.34,63.15,63.26,13947.0,58.1239,58.133,57.9587,58.0596,13947.0
2021-07-20 10:50:00,63.28,63.45,63.24,63.4,14462.0,58.078,58.234,58.0413,58.1881,14462.0
2021-07-20 11:00:00,63.47,63.59,63.47,63.51,11954.0,58.2524,58.3625,58.2524,58.2891,11954.0
2021-07-20 11:10:00,63.57,63.57,63.31,63.41,5734.0,58.3441,58.3441,58.1055,58.1973,5734.0
2021-07-20 11:20:00,63.43,63.52,63.37,63.38,10160.0,58.2156,58.2982,58.1606,58.1698,10160.0
2021-07-20 11:30:00,63.36,63.39,63.2,63.2,6415.0,58.1514,58.1789,58.0046,58.0046,6415.0
2021-07-20 11:40:00,63.19,63.51,63.19,63.5,6760.0,57.9954,58.2891,57.9954,58.2799,6760.0
2021-07-20 11:50:00,63.46,63.49,63.41,63.42,5853.0,58.2432,58.2707,58.1973,58.2065,5853.0
2021-07-20 12:00:00,63.45,63.49,63.17,63.21,7331.0,58.234,58.2707,57.977,58.0137,7331.0
2021-07-20 12:10:00,63.18,63.49,63.18,63.44,21720.0,57.9862,58.2707,57.9862,58.2248,21720.0
2021-07-20 12:20:00,63.46,63.78,63.43,63.75,76345.0,58.2432,58.5369,58.2156,58.5093,76345.0
2021-07-20 12:30:00,63.75,63.84,63.72,63.74,20068.0,58.5093,58.5919,58.4818,58.5002,20068.0
2021-07-20 12:40:00,63.77,63.88,63.75,63.86,10637.0,58.5277,58.6287,58.5093,58.6103,10637.0
2021-07-20 12:50:00,63.86,63.94,63.8,63.8,11057.0,58.6103,58.6837,58.5552,58.5552,11057.0
2021-07-20 13:00:00,63.86,63.87,63.54,63.58,9423.0,58.6103,58.6195,58.3166,58.3533,9423.0
2021-07-20 13:10:00,63.58,63.66,63.51,63.52,7565.0,58.3533,58.4267,58.2891,58.2982,7565.0
2021-07-20 13:20:00,63.53,63.6,63.44,63.54,12873.0,58.3074,58.3717,58.2248,58.3166,12873.0
2021-07-20 13:30:00,63.58,63.65,63.52,63.57,11587.0,58.3533,58.4176,58.2982,58.3441,11587.0
2021-07-20 13:40:00,63.6,63.7,63.58,63.61,7421.0,58.3717,58.4634,58.3533,58.3808,7421.0
2021-07-20 13:50:00,63.61,63.8,63.61,63.71,9898.0,58.3808,58.5552,58.3808,58.4726,9898.0
2021-07-20 14:00:00,63.71,63.8,63.67,63.67,15106.0,58.4726,58.5552,58.4359,58.4359,15106.0
2021-07-20 14:10:00,63.69,63.69,63.56,63.63,16230.0,58.4543,58.4543,58.335,58.3992,16230.0
2021-07-20 14:20:00,63.61,63.65,63.44,63.49,18181.0,58.3808,58.4176,58.2248,58.2707,18181.0
2021-07-20 14:30:00,63.51,63.6,63.51,63.57,26881.0,58.2891,58.3717,58.2891,58.3441,26881.0
2021-07-20 14:40:00,63.58,63.73,63.58,63.64,21963.0,58.3533,58.491,58.3533,58.4084,21963.0
2021-07-20 14:50:00,63.61,63.73,63.61,63.69,17633.0,58.3808,58.491,58.3808,58.4543,17633.0
2021-07-20 15:00:00,63.69,63.76,63.65,63.68,13721.0,58.4543,58.5185,58.4176,58.4451,13721.0
2021-07-20 15:10:00,63.71,63.89,63.7,63.82,14470.0,58.4726,58.6378,58.4634,58.5736,14470.0
2021-07-20 15:20:00,63.84,63.94,63.79,63.8,16340.0,58.5919,58.6837,58.546,58.5552,16340.0
2021-07-20 15:30:00,63.8,63.8,63.49,63.55,39122.0,58.5552,58.5552,58.2707,58.3258,39122.0
2021-07-20 15:40:00,63.53,63.56,63.39,63.51,37178.0,58.3074,58.335,58.1789,58.2891,37178.0
2021-07-20 15:50:00,63.49,63.49,63.11,63.22,126138.0,58.2707,58.2707,57.9219,58.0229,126138.0
2021-07-21 09:30:00,63.83,64.43,63.75,64.35,16618.0,58.5828,59.1334,58.5093,59.06,16618.0
2021-07-21 09:40:00,64.39,65.1,64.39,65.08,17014.0,59.0967,59.7484,59.0967,59.73,17014.0
2021-07-21 09:50:00,65.13,65.38,65.08,65.3,7028.0,59.7759,60.0053,59.73,59.9319,7028.0
2021-07-21 10:00:00,65.29,65.43,65.19,65.29,14738.0,59.9227,60.0512,59.831,59.9227,14738.0
2021-07-21 10:10:00,65.23,65.23,64.69,64.69,13929.0,59.8677,59.8677,59.3721,59.3721,13929.0
2021-07-21 10:20:00,64.7,64.77,64.31,64.33,10867.0,59.3812,59.4455,59.0233,59.0417,10867.0
2021-07-21 10:30:00,64.22,64.38,64.15,64.38,4746.0,58.9407,59.0875,58.8765,59.0875,4746.0
2021-07-21 10:40:00,64.35,64.44,64.3,64.36,2778.0,59.06,59.1426,59.0141,59.0692,2778.0
2021-07-21 10:50:00,64.41,64.43,64.24,64.27,3675.0,59.1151,59.1334,58.9591,58.9866,3675.0
2021-07-21 11:00:00,64.3,64.5,64.3,64.37,6464.0,59.0141,59.1977,59.0141,59.0784,6464.0
2021-07-21 11:10:00,64.38,64.42,64.33,64.39,2648.0,59.0875,59.1243,59.0417,59.0967,2648.0
2021-07-21 11:20:00,64.39,64.44,64.29,64.29,6040.0,59.0967,59.1426,59.0049,59.0049,6040.0
2021-07-21 11:30:00,64.2,64.4,64.2,64.35,5749.0,58.9223,59.1059,58.9223,59.06,5749.0
2021-07-21 11:40:00,64.35,64.67,64.35,64.66,9320.0,59.06,59.3537,59.06,59.3445,9320.0
2021-07-21 11:50:00,64.67,64.81,64.65,64.72,7696.0,59.3537,59.4822,59.3354,59.3996,7696.0
2021-07-21 12:00:00,64.66,64.66,64.54,64.59,2301.0,59.3445,59.3445,59.2344,59.2803,2301.0
2021-07-21 12:10:00,64.59,64.67,64.53,64.67,7164.0,59.2803,59.3537,59.2252,59.3537,7164.0
2021-07-21 12:20:00,64.67,64.68,64.49,64.5,4363.0,59.3537,59.3629,59.1885,59.1977,4363.0
2021-07-21 12:30:00,64.5,64.55,64.42,64.48,4527.0,59.1977,59.2436,59.1243,59.1793,4527.0
2021-07-21 12:40:00,64.47,64.51,64.35,64.48,11617.0,59.1701,59.2069,59.06,59.1793,11617.0
2021-07-21 12:50:00,64.49,64.53,64.41,64.42,6441.0,59.1885,59.2252,59.1151,59.1243,6441.0
2021-07-21 13:00:00,64.42,64.6,64.42,64.53,6022.0,59.1243,59.2895,59.1243,59.2252,6022.0
2021-07-21 13:10:00,64.53,64.56,64.43,64.47,8239.0,59.2252,59.2528,59.1334,59.1701,8239.0
2021-07-21 13:20:00,64.45,64.52,64.37,64.52,7346.0,59.1518,59.216,59.0784,59.216,7346.0
2021-07-21 13:30:00,64.5,64.59,64.49,64.55,7968.0,59.1977,59.2803,59.1885,59.2436,7968.0
2021-07-21 13:40:00,64.51,64.53,64.37,64.38,8361.0,59.2069,59.2252,59.0784,59.0875,8361.0
2021-07-21 13:50:00,64.37,64.4,64.27,64.33,7866.0,59.0784,59.1059,58.9866,59.0417,7866.0
2021-07-21 14:00:00,64.33,64.37,64.29,64.31,4214.0,59.0417,59.0784,59.0049,59.0233,4214.0
2021-07-21 14:10:00,64.31,64.34,64.25,64.29,8563.0,59.0233,59.0508,58.9682,59.0049,8563.0
2021-07-21 14:20:00,64.25,64.3,64.19,64.28,6530.0,58.9682,59.0141,58.9132,58.9958,6530.0
2021-07-21 14:30:00,64.26,64.29,64.21,64.24,8024.0,58.9774,59.0049,58.9315,58.9591,8024.0
2021-07-21 14:40:00,64.23,64.24,64.17,64.2,5977.0,58.9499,58.9591,58.8948,58.9223,5977.0
2021-07-21 14:50:00,64.18,64.23,64.1,64.22,9260.0,58.904,58.9499,58.8306,58.9407,9260.0
2021-07-21 15:00:00,64.23,64.3,64.2,64.28,8311.0,58.9499,59.0141,58.9223,58.9958,8311.0
2021-07-21 15:10:00,64.27,64.27,64.2,64.23,8399.0,58.9866,58.9866,58.9223,58.9499,8399.0
2021-07-21 15:20:00,64.23,64.25,64.18,64.24,9233.0,58.9499,58.9682,58.904,58.9591,9233.0
2021-07-21 15:30:00,64.23,64.3,64.13,64.15,18309.0,58.9499,59.0141,58.8581,58.8765,18309.0
2021-07-21 15:40:00,64.16,64.2,64.1,64.12,20689.0,58.8856,58.9223,58.8306,58.8489,20689.0
2021-07-21 15:50:00,64.12,64.12,63.88,63.97,81382.0,58.8489,58.8489,58.6287,58.7113,81382.0
2021-07-22 09:30:00,63.67,64.03,63.26,63.48,30262.0,58.4359,58.7663,58.0596,58.2615,30262.0
2021-07-22 09:40:00,63.64,63.96,63.55,63.73,3859.0,58.4084,58.7021,58.3258,58.491,3859.0
2021-07-22 09:50:00,63.73,63.85,63.59,63.85,13864.0,58.491,58.6011,58.3625,58.6011,13864.0
2021-07-22 10:00:00,63.98,64.12,63.84,64.09,6238.0,58.7204,58.8489,58.5919,58.8214,6238.0
2021-07-22 10:10:00,64.2,64.47,64.2,64.32,4809.0,58.9223,59.1701,58.9223,59.0325,4809.0
2021-07-22 10:20:00,64.31,64.31,64.09,64.23,16294.0,59.0233,59.0233,58.8214,58.9499,16294.0
2021-07-22 10:30:00,64.27,64.32,64.1,64.2,9340.0,58.9866,59.0325,58.8306,58.9223,9340.0
2021-07-22 10:40:00,64.21,64.65,64.18,64.47,16153.0,58.9315,59.3354,58.904,59.1701,16153.0
2021-07-22 10:50:00,64.45,64.45,64.11,64.16,10763.0,59.1518,59.1518,58.8397,58.8856,10763.0
2021-07-22 11:00:00,64.13,64.15,63.95,64.06,8836.0,58.8581,58.8765,58.6929,58.7939,8836.0
2021-07-22 11:10:00,64.03,64.04,63.9,64.04,10441.0,58.7663,58.7755,58.647,58.7755,10441.0
2021-07-22 11:20:00,64.04,64.08,63.91,63.96,8233.0,58.7755,58.8122,58.6562,58.7021,8233.0
2021-07-22 11:30:00,63.97,64.12,63.91,64.09,5411.0,58.7113,58.8489,58.6562,58.8214,5411.0
2021-07-22 11:40:00,64.12,64.12,63.92,63.92,5915.0,58.8489,58.8489,58.6654,58.6654,5915.0
2021-07-22 11:50:00,63.9,64.07,63.9,64.02,6788.0,58.647,58.803,58.647,58.7571,6788.0
2021-07-22 12:00:00,63.99,64.01,63.89,63.97,3374.0,58.7296,58.748,58.6378,58.7113,3374.0
2021-07-22 12:10:00,63.96,63.98,63.9,63.9,5620.0,58.7021,58.7204,58.647,58.647,5620.0
2021-07-22 12:20:00,63.94,64.08,63.94,64.08,8172.0,58.6837,58.8122,58.6837,58.8122,8172.0
2021-07-22 12:30:00,64.1,64.17,64.09,64.15,3429.0,58.8306,58.8948,58.8214,58.8765,3429.0
2021-07-22 12:40:00,64.15,64.16,64.07,64.08,8102.0,58.8765,58.8856,58.803,58.8122,8102.0
2021-07-22 12:50:00,64.07,64.16,64.07,64.14,5328.0,58.803,58.8856,58.803,58.8673,5328.0
2021-07-22 13:00:00,64.15,64.17,64.12,64.15,7942.0,58.8765,58.8948,58.8489,58.8765,7942.0
2021-07-22 13:10:00,64.15,64.16,64.09,64.1,12621.0,58.8765,58.8856,58.8214,58.8306,12621.0
2021-07-22 13:20:00,64.08,64.17,64.08,64.12,5367.0,58.8122,58.8948,58.8122,58.8489,5367.0
2021-07-22 13:30:00,64.13,64.13,64.07,64.1,3417.0,58.8581,58.8581,58.803,58.8306,3417.0
2021-07-22 13:40:00,64.08,64.09,64.06,64.07,3130.0,58.8122,58.8214,58.7939,58.803,3130.0
2021-07-22 13:50:00,64.09,64.11,64.07,64.1,4258.0,58.8214,58.8397,58.803,58.8306,4258.0
2021-07-22 14:00:00,64.19,64.22,64.16,64.16,3484.0,58.9132,58.9407,58.8856,58.8856,3484.0
2021-07-22 14:10:00,64.18,64.26,64.16,64.25,6857.0,58.904,58.9774,58.8856,58.9682,6857.0
2021-07-22 14:20:00,64.26,64.26,64.15,64.2,5700.0,58.9774,58.9774,58.8765,58.9223,5700.0
2021-07-22 14:30:00,64.2,64.23,64.16,64.16,8675.0,58.9223,58.9499,58.8856,58.8856,8675.0
2021-07-22 14:40:00,64.15,64.17,64.08,64.17,1953.0,58.8765,58.8948,58.8122,58.8948,1953.0
2021-07-22 14:50:00,64.16,64.2,64.14,64.2,3744.0,58.8856,58.9223,58.8673,58.9223,3744.0
2021-07-22 15:00:00,64.2,64.22,64.14,64.15,4195.0,58.9223,58.9407,58.8673,58.8765,4195.0
2021-07-22 15:10:00,64.14,64.14,64.08,64.14,5350.0,58.8673,58.8673,58.8122,58.8673,5350.0
2021-07-22 15:20:00,64.14,64.14,64.08,64.08,3126.0,58.8673,58.8673,58.8122,58.8122,3126.0
2021-07-22 15:30:00,64.07,64.07,64.01,64.02,12468.0,58.803,58.803,58.748,58.7571,12468.0
2021-07-22 15:40:00,64.02,64.17,63.98,64.13,21156.0,58.7571,58.8948,58.7204,58.8581,21156.0
2021-07-22 15:50:00,64.14,64.36,64.1,64.3,80039.0,58.8673,59.0692,58.8306,59.0141,80039.0
2021-07-23 09:30:00,64.81,65.32,64.71,65.19,14034.0,59.4822,59.9503,59.3904,59.831,14034.0
2021-07-23 09:40:00,65.26,65.44,65.13,65.13,25640.0,59.8952,60.0604,59.7759,59.7759,25640.0
2021-07-23 09:50:00,65.1,65.18,64.82,64.84,16644.0,59.7484,59.8218,59.4914,59.5097,16644.0
2021-07-23 10:00:00,64.84,64.94,64.73,64.94,6031.0,59.5097,59.6015,59.4088,59.6015,6031.0
2021-07-23 10:10:00,65.02,65.07,64.92,64.96,6442.0,59.6749,59.7208,59.5832,59.6199,6442.0
2021-07-23 10:20:00,64.96,65.05,64.9,65.03,21911.0,59.6199,59.7025,59.5648,59.6841,21911.0
2021-07-23 10:30:00,65.03,65.26,65.0,65.21,13613.0,59.6841,59.8952,59.6566,59.8493,13613.0
2021-07-23 10:40:00,65.23,65.49,65.21,65.39,9989.0,59.8677,60.1063,59.8493,60.0145,9989.0
2021-07-23 10:50:00,65.41,65.56,65.38,65.38,5953.0,60.0329,60.1705,60.0053,60.0053,5953.0
2021-07-23 11:00:00,65.33,65.5,65.33,65.46,8844.0,59.9595,60.1155,59.9595,60.0788,8844.0
2021-07-23 11:10:00,65.44,65.5,65.26,65.36,10224.0,60.0604,60.1155,59.8952,59.987,10224.0
2021-07-23 11:20:00,65.37,65.44,65.32,65.39,4024.0,59.9962,60.0604,59.9503,60.0145,4024.0
2021-07-23 11:30:00,65.42,65.44,65.35,65.4,7304.0,60.0421,60.0604,59.9778,60.0237,7304.0
2021-07-23 11:40:00,65.4,65.43,65.21,65.25,13481.0,60.0237,60.0512,59.8493,59.886,13481.0
2021-07-23 11:50:00,65.25,65.28,65.15,65.24,10705.0,59.886,59.9136,59.7942,59.8769,10705.0
2021-07-23 12:00:00,65.23,65.32,65.21,65.28,6126.0,59.8677,59.9503,59.8493,59.9136,6126.0
2021-07-23 12:10:00,65.31,65.41,65.31,65.41,1350.0,59.9411,60.0329,59.9411,60.0329,1350.0
2021-07-23 12:20:00,65.39,65.4,65.33,65.4,3820.0,60.0145,60.0237,59.9595,60.0237,3820.0
2021-07-23 12:30:00,65.44,65.45,65.4,65.43,1100.0,60.0604,60.0696,60.0237,60.0512,1100.0
2021-07-23 12:40:00,65.47,65.47,65.44,65.45,3087.0,60.0879,60.0879,60.0604,60.0696,3087.0
2021-07-23 12:50:00,65.43,65.49,65.36,65.48,14348.0,60.0512,60.1063,59.987,60.0971,14348.0
2021-07-23 13:00:00,65.44,65.54,65.41,65.49,11818.0,60.0604,60.1522,60.0329,60.1063,11818.0
2021-07-23 13:10:00,65.48,65.5,65.31,65.34,9000.0,60.0971,60.1155,59.9411,59.9686,9000.0
2021-07-23 13:20:00,65.34,65.34,65.17,65.17,7448.0,59.9686,59.9686,59.8126,59.8126,7448.0
2021-07-23 13:30:00,65.15,65.17,65.12,65.15,3966.0,59.7942,59.8126,59.7667,59.7942,3966.0
2021-07-23 13:40:00,65.15,65.22,65.12,65.22,4477.0,59.7942,59.8585,59.7667,59.8585,4477.0
2021-07-23 13:50:00,65.27,65.31,65.26,65.3,1300.0,59.9044,59.9411,59.8952,59.9319,1300.0
2021-07-23 14:00:00,65.24,65.24,65.06,65.07,8534.0,59.8769,59.8769,59.7116,59.7208,8534.0
2021-07-23 14:10:00,65.06,65.15,65.06,65.12,4575.0,59.7116,59.7942,59.7116,59.7667,4575.0
2021-07-23 14:20:00,65.1,65.15,65.09,65.12,3363.0,59.7484,59.7942,59.7392,59.7667,3363.0
2021-07-23 14:30:00,65.11,65.22,65.11,65.22,4052.0,59.7575,59.8585,59.7575,59.8585,4052.0
2021-07-23 14:40:00,65.21,65.3,65.18,65.22,11893.0,59.8493,59.9319,59.8218,59.8585,11893.0
2021-07-23 14:50:00,65.22,65.31,65.22,65.31,7845.0,59.8585,59.9411,59.8585,59.9411,7845.0
2021-07-23 15:00:00,65.31,65.35,65.27,65.33,15598.0,59.9411,59.9778,59.9044,59.9595,15598.0
2021-07-23 15:10:00,65.34,65.48,65.33,65.43,22305.0,59.9686,60.0971,59.9595,60.0512,22305.0
2021-07-23 15:20:00,65.4,65.43,65.33,65.43,16528.0,60.0237,60.0512,59.9595,60.0512,16528.0
2021-07-23 15:30:00,65.45,65.59,65.45,65.5,14682.0,60.0696,60.1981,60.0696,60.1155,14682.0
2021-07-23 15:40:00,65.49,65.5,65.27,65.31,37980.0,60.1063,60.1155,59.9044,59.9411,37980.0
2021-07-23 15:50:00,65.3,65.32,65.14,65.22,86702.0,59.9319,59.9503,59.7851,59.8585,86702.0
2021-07-26 09:30:00,65.12,65.52,65.12,65.29,16569.0,59.7667,60.1338,59.7667,59.9227,16569.0
2021-07-26 09:40:00,65.31,65.35,64.78,65.16,20048.0,59.9411,59.9778,59.4547,59.8034,20048.0
2021-07-26 09:50:00,65.17,65.5,65.17,65.44,5922.0,59.8126,60.1155,59.8126,60.0604,5922.0
2021-07-26 10:00:00,65.44,65.5,65.4,65.5,13191.0,60.0604,60.1155,60.0237,60.1155,13191.0
2021-07-26 10:10:00,65.47,65.5,65.31,65.47,22449.0,60.0879,60.1155,59.9411,60.0879,22449.0
2021-07-26 10:20:00,65.5,65.64,65.42,65.47,14724.0,60.1155,60.244,60.0421,60.0879,14724.0
2021-07-26 10:30:00,65.44,65.45,65.23,65.31,25350.0,60.0604,60.0696,59.8677,59.9411,25350.0
2021-07-26 10:40:00,65.31,65.52,65.3,65.52,11644.0,59.9411,60.1338,59.9319,60.1338,11644.0
2021-07-26 10:50:00,65.52,65.6,65.42,65.49,7833.0,60.1338,60.2073,60.0421,60.1063,7833.0
2021-07-26 11:00:00,65.46,65.59,65.41,65.57,12905.0,60.0788,60.1981,60.0329,60.1797,12905.0
2021-07-26 11:10:00,65.58,65.75,65.58,65.73,13100.0,60.1889,60.3449,60.1889,60.3266,13100.0
2021-07-26 11:20:00,65.69,65.72,65.62,65.65,3971.0,60.2899,60.3174,60.2256,60.2531,3971.0
2021-07-26 11:30:00,65.6,65.6,65.47,65.47,4063.0,60.2073,60.2073,60.0879,60.0879,4063.0
2021-07-26 11:40:00,65.47,65.48,65.23,65.23,7623.0,60.0879,60.0971,59.8677,59.8677,7623.0
2021-07-26 11:50:00,65.26,65.28,65.16,65.24,7801.0,59.8952,59.9136,59.8034,59.8769,7801.0
2021-07-26 12:00:00,65.24,65.28,65.22,65.26,7207.0,59.8769,59.9136,59.8585,59.8952,7207.0
2021-07-26 12:10:00,65.25,65.26,65.18,65.2,6265.0,59.886,59.8952,59.8218,59.8401,6265.0
2021-07-26 12:20:00,65.19,65.28,65.19,65.22,5415.0,59.831,59.9136,59.831,59.8585,5415.0
2021-07-26 12:30:00,65.27,65.3,65.23,65.3,2100.0,59.9044,59.9319,59.8677,59.9319,2100.0
2021-07-26 12:40:00,65.24,65.24,65.08,65.14,7994.0,59.8769,59.8769,59.73,59.7851,7994.0
2021-07-26 12:50:00,65.18,65.27,65.18,65.26,8217.0,59.8218,59.9044,59.8218,59.8952,8217.0
2021-07-26 13:00:00,65.26,65.33,65.22,65.28,2164.0,59.8952,59.9595,59.8585,59.9136,2164.0
2021-07-26 13:10:00,65.24,65.24,65.12,65.15,6599.0,59.8769,59.8769,59.7667,59.7942,6599.0
2021-07-26 13:20:00,65.18,65.2,65.15,65.2,2465.0,59.8218,59.8401,59.7942,59.8401,2465.0
2021-07-26 13:30:00,65.2,65.21,65.12,65.16,3000.0,59.8401,59.8493,59.7667,59.8034,3000.0
2021-07-26 13:40:00,65.16,65.23,65.05,65.05,10260.0,59.8034,59.8677,59.7025,59.7025,10260.0
2021-07-26 13:50:00,65.08,65.14,65.05,65.1,2862.0,59.73,59.7851,59.7025,59.7484,2862.0
2021-07-26 14:00:00,65.08,65.12,65.06,65.09,1838.0,59.73,59.7667,59.7116,59.7392,1838.0
2021-07-26 14:10:00,65.06,65.09,64.97,65.06,5743.0,59.7116,59.7392,59.629,59.7116,5743.0
2021-07-26 14:20:00,65.06,65.08,64.91,64.95,6398.0,59.7116,59.73,59.574,59.6107,6398.0
2021-07-26 14:30:00,64.94,64.98,64.92,64.97,6505.0,59.6015,59.6382,59.5832,59.629,6505.0
2021-07-26 14:40:00,64.97,64.97,64.89,64.95,5420.0,59.629,59.629,59.5556,59.6107,5420.0
2021-07-26 14:50:00,64.94,64.99,64.92,64.94,7689.0,59.6015,59.6474,59.5832,59.6015,7689.0
2021-07-26 15:00:00,64.92,65.0,64.92,65.0,7061.0,59.5832,59.6566,59.5832,59.6566,7061.0
2021-07-26 15:10:00,65.0,65.12,64.98,65.11,8392.0,59.6566,59.7667,59.6382,59.7575,8392.0
2021-07-26 15:20:00,65.11,65.16,65.1,65.15,9740.0,59.7575,59.8034,59.7484,59.7942,9740.0
2021-07-26 15:30:00,65.16,65.18,65.12,65.17,15136.0,59.8034,59.8218,59.7667,59.8126,15136.0
2021-07-26 15:40:00,65.16,65.18,65.03,65.04,30781.0,59.8034,59.8218,59.6841,59.6933,30781.0
2021-07-26 15:50:00,65.03,65.11,64.89,64.93,98411.0,59.6841,59.7575,59.5556,59.5923,98411.0
2021-07-27 09:30:00,64.1,64.4,63.79,64.01,27997.0,58.8306,59.1059,58.546,58.748,27997.0
2021-07-27 09:40:00,64.02,64.51,63.88,64.45,3216.0,58.7571,59.2069,58.6287,59.1518,3216.0
2021-07-27 09:50:00,64.55,64.59,64.37,64.37,9559.0,59.2436,59.2803,59.0784,59.0784,9559.0
2021-07-27 10:00:00,64.47,64.71,64.43,64.7,5552.0,59.1701,59.3904,59.1334,59.3812,5552.0
2021-07-27 10:10:00,64.66,64.69,64.45,64.66,14321.0,59.3445,59.3721,59.1518,59.3445,14321.0
2021-07-27 10:20:00,64.76,64.87,64.75,64.87,5911.0,59.4363,59.5373,59.4271,59.5373,5911.0
2021-07-27 10:30:00,64.85,64.85,64.64,64.73,7363.0,59.5189,59.5189,59.3262,59.4088,7363.0
2021-07-27 10:40:00,64.73,64.73,64.53,64.6,10909.0,59.4088,59.4088,59.2252,59.2895,10909.0
2021-07-27 10:50:00,64.59,64.94,64.59,64.91,7190.0,59.2803,59.6015,59.2803,59.574,7190.0
2021-07-27 11:00:00,64.91,65.0,64.83,64.85,7176.0,59.574,59.6566,59.5006,59.5189,7176.0
2021-07-27 11:10:00,64.88,64.99,64.78,64.78,8597.0,59.5464,59.6474,59.4547,59.4547,8597.0
2021-07-27 11:20:00,64.76,64.76,64.62,64.66,8238.0,59.4363,59.4363,59.3078,59.3445,8238.0
2021-07-27 11:30:00,64.62,64.62,64.32,64.33,13507.0,59.3078,59.3078,59.0325,59.0417,13507.0
2021-07-27 11:40:00,64.34,64.42,64.25,64.31,22033.0,59.0508,59.1243,58.9682,59.0233,22033.0
2021-07-27 11:50:00,64.3,64.36,64.25,64.35,12686.0,59.0141,59.0692,58.9682,59.06,12686.0
2021-07-27 12:00:00,64.34,64.35,64.17,64.27,12186.0,59.0508,59.06,58.8948,58.9866,12186.0
2021-07-27 12:10:00,64.25,64.25,64.14,64.25,8649.0,58.9682,58.9682,58.8673,58.9682,8649.0
2021-07-27 12:20:00,64.25,64.35,64.19,64.35,10230.0,58.9682,59.06,58.9132,59.06,10230.0
2021-07-27 12:30:00,64.33,64.37,64.22,64.23,14355.0,59.0417,59.0784,58.9407,58.9499,14355.0
2021-07-27 12:40:00,64.25,64.29,64.21,64.25,14723.0,58.9682,59.0049,58.9315,58.9682,14723.0
2021-07-27 12:50:00,64.25,64.34,64.16,64.33,12490.0,58.9682,59.0508,58.8856,59.0417,12490.0
2021-07-27 13:00:00,64.32,64.46,64.32,64.43,13886.0,59.0325,59.161,59.0325,59.1334,13886.0
2021-07-27 13:10:00,64.41,64.47,64.38,64.43,12921.0,59.1151,59.1701,59.0875,59.1334,12921.0
2021-07-27 13:20:00,64.42,64.42,64.29,64.36,13592.0,59.1243,59.1243,59.0049,59.0692,13592.0
2021-07-27 13:30:00,64.36,64.42,64.28,64.42,10398.0,59.0692,59.1243,58.9958,59.1243,10398.0
2021-07-27 13:40:00,64.42,64.45,64.37,64.42,10798.0,59.1243,59.1518,59.0784,59.1243,10798.0
2021-07-27 13:50:00,64.42,64.6,64.41,64.58,11797.0,59.1243,59.2895,59.1151,59.2711,11797.0
2021-07-27 14:00:00,64.56,64.62,64.55,64.6,10323.0,59.2528,59.3078,59.2436,59.2895,10323.0
2021-07-27 14:10:00,64.6,64.78,64.6,64.78,8062.0,59.2895,59.4547,59.2895,59.4547,8062.0
2021-07-27 14:20:00,64.78,64.91,64.75,64.9,10847.0,59.4547,59.574,59.4271,59.5648,10847.0
2021-07-27 14:30:00,64.89,64.95,64.87,64.87,10762.0,59.5556,59.6107,59.5373,59.5373,10762.0
2021-07-27 14:40:00,64.87,64.87,64.78,64.78,11959.0,59.5373,59.5373,59.4547,59.4547,11959.0
2021-07-27 14:50:00,64.77,64.82,64.65,64.81,17584.0,59.4455,59.4914,59.3354,59.4822,17584.0
2021-07-27 15:00:00,64.81,64.89,64.72,64.79,35049.0,59.4822,59.5556,59.3996,59.4638,35049.0
2021-07-27 15:10:00,64.76,64.76,64.68,64.68,12557.0,59.4363,59.4363,59.3629,59.3629,12557.0
2021-07-27 15:20:00,64.69,64.72,64.63,64.67,17173.0,59.3721,59.3996,59.317,59.3537,17173.0
2021-07-27 15:30:00,64.68,64.69,64.56,64.64,16155.0,59.3629,59.3721,59.2528,59.3262,16155.0
2021-07-27 15:40:00,64.63,64.76,64.62,64.73,39249.0,59.317,59.4363,59.3078,59.4088,39249.0
2021-07-27 15:50:00,64.73,64.82,64.68,64.75,106539.0,59.4088,59.4914,59.3629,59.4271,106539.0
2021-07-28 09:30:00,65.16,65.16,64.21,64.39,20797.0,59.8034,59.8034,58.9315,59.0967,20797.0
2021-07-28 09:40:00,64.46,64.77,64.36,64.69,7174.0,59.161,59.4455,59.0692,59.3721,7174.0
2021-07-28 09:50:00,64.7,64.79,64.25,64.26,15992.0,59.3812,59.4638,58.9682,58.9774,15992.0
2021-07-28 10:00:00,64.29,64.29,63.94,64.01,13540.0,59.0049,59.0049,58.6837,58.748,13540.0
2021-07-28 10:10:00,64.04,64.05,63.82,63.94,18409.0,58.7755,58.7847,58.5736,58.6837,18409.0
2021-07-28 10:20:00,63.95,63.99,63.5,63.54,24877.0,58.6929,58.7296,58.2799,58.3166,24877.0
2021-07-28 10:30:00,63.65,63.91,63.65,63.85,11765.0,58.4176,58.6562,58.4176,58.6011,11765.0
2021-07-28 10:40:00,63.78,63.87,63.74,63.87,6572.0,58.5369,58.6195,58.5002,58.6195,6572.0
2021-07-28 10:50:00,63.87,64.13,63.86,64.13,7005.0,58.6195,58.8581,58.6103,58.8581,7005.0
2021-07-28 11:00:00,64.14,64.34,64.14,64.34,5048.0,58.8673,59.0508,58.8673,59.0508,5048.0
2021-07-28 11:10:00,64.35,64.48,64.33,64.41,18386.0,59.06,59.1793,59.0417,59.1151,18386.0
2021-07-28 11:20:00,64.39,64.58,64.37,64.58,10276.0,59.0967,59.2711,59.0784,59.2711,10276.0
2021-07-28 11:30:00,64.61,64.81,64.61,64.79,4667.0,59.2986,59.4822,59.2986,59.4638,4667.0
2021-07-28 11:40:00,64.78,64.82,64.67,64.76,6502.0,59.4547,59.4914,59.3537,59.4363,6502.0
2021-07-28 11:50:00,64.76,64.83,64.68,64.73,16540.0,59.4363,59.5006,59.3629,59.4088,16540.0
2021-07-28 12:00:00,64.74,64.79,64.7,64.79,6531.0,59.418,59.4638,59.3812,59.4638,6531.0
2021-07-28 12:10:00,64.8,64.85,64.77,64.83,8459.0,59.473,59.5189,59.4455,59.5006,8459.0
2021-07-28 12:20:00,64.84,64.89,64.81,64.82,9020.0,59.5097,59.5556,59.4822,59.4914,9020.0
2021-07-28 12:30:00,64.77,64.85,64.76,64.79,9061.0,59.4455,59.5189,59.4363,59.4638,9061.0
2021-07-28 12:40:00,64.8,64.89,64.77,64.78,10863.0,59.473,59.5556,59.4455,59.4547,10863.0
2021-07-28 12:50:00,64.81,64.87,64.8,64.81,2722.0,59.4822,59.5373,59.473,59.4822,2722.0
2021-07-28 13:00:00,64.83,64.84,64.69,64.69,6413.0,59.5006,59.5097,59.3721,59.3721,6413.0
2021-07-28 13:10:00,64.69,64.77,64.69,64.77,6198.0,59.3721,59.4455,59.3721,59.4455,6198.0
2021-07-28 13:20:00,64.77,64.78,64.65,64.65,4660.0,59.4455,59.4547,59.3354,59.3354,4660.0
2021-07-28 13:30:00,64.63,64.67,64.57,64.57,3928.0,59.317,59.3537,59.2619,59.2619,3928.0
2021-07-28 13:40:00,64.57,64.57,64.48,64.56,6886.0,59.2619,59.2619,59.1793,59.2528,6886.0
2021-07-28 13:50:00,64.56,64.61,64.5,64.51,4012.0,59.2528,59.2986,59.1977,59.2069,4012.0
2021-07-28 14:00:00,64.47,64.79,64.47,64.63,25104.0,59.1701,59.4638,59.1701,59.317,25104.0
2021-07-28 14:10:00,64.64,64.67,64.51,64.57,14438.0,59.3262,59.3537,59.2069,59.2619,14438.0
2021-07-28 14:20:00,64.57,64.67,64.55,64.66,13388.0,59.2619,59.3537,59.2436,59.3445,13388.0
2021-07-28 14:30:00,64.66,64.69,64.58,64.59,16497.0,59.3445,59.3721,59.2711,59.2803,16497.0
2021-07-28 14:40:00,64.59,64.75,64.58,64.74,8071.0,59.2803,59.4271,59.2711,59.418,8071.0
2021-07-28 14:50:00,64.76,64.79,64.73,64.75,5757.0,59.4363,59.4638,59.4088,59.4271,5757.0
2021-07-28 15:00:00,64.77,64.87,64.76,64.77,9991.0,59.4455,59.5373,59.4363,59.4455,9991.0
2021-07-28 15:10:00,64.77,64.77,64.6,64.66,5764.0,59.4455,59.4455,59.2895,59.3445,5764.0
2021-07-28 15:20:00,64.66,64.69,64.54,64.55,6846.0,59.3445,59.3721,59.2344,59.2436,6846.0
2021-07-28 15:30:00,64.6,64.68,64.52,64.53,9129.0,59.2895,59.3629,59.216,59.2252,9129.0
2021-07-28 15:40:00,64.49,64.58,64.39,64.41,20860.0,59.1885,59.2711,59.0967,59.1151,20860.0
2021-07-28 15:50:00,64.41,64.44,64.32,64.35,71079.0,59.1151,59.1426,59.0325,59.06,71079.0
2021-07-29 09:30:00,64.91,65.37,64.91,65.37,23957.0,59.574,59.9962,59.574,59.9962,23957.0
2021-07-29 09:40:00,65.39,65.81,65.28,65.59,39915.0,60.0145,60.4,59.9136,60.1981,39915.0
2021-07-29 09:50:00,65.59,65.75,65.48,65.61,16286.0,60.1981,60.3449,60.0971,60.2164,16286.0
2021-07-29 10:00:00,65.51,65.53,65.4,65.44,7958.0,60.1247,60.143,60.0237,60.0604,7958.0
2021-07-29 10:10:00,65.66,66.02,65.66,65.98,9874.0,60.2623,60.5927,60.2623,60.556,9874.0
2021-07-29 10:20:00,65.95,66.01,65.67,65.71,18060.0,60.5285,60.5836,60.2715,60.3082,18060.0
2021-07-29 10:30:00,65.77,65.95,65.77,65.95,16534.0,60.3633,60.5285,60.3633,60.5285,16534.0
2021-07-29 10:40:00,65.96,65.96,65.7,65.82,15487.0,60.5377,60.5377,60.299,60.4092,15487.0
2021-07-29 10:50:00,65.8,65.85,65.76,65.82,4671.0,60.3908,60.4367,60.3541,60.4092,4671.0
2021-07-29 11:00:00,65.88,65.89,65.79,65.82,19613.0,60.4642,60.4734,60.3816,60.4092,19613.0
2021-07-29 11:10:00,65.81,66.1,65.72,66.08,37621.0,60.4,60.6662,60.3174,60.6478,37621.0
2021-07-29 11:20:00,66.05,66.27,66.0,66.2,21964.0,60.6203,60.8222,60.5744,60.7579,21964.0
2021-07-29 11:30:00,66.24,66.42,66.24,66.26,6101.0,60.7946,60.9598,60.7946,60.813,6101.0
2021-07-29 11:40:00,66.28,66.29,66.17,66.2,5654.0,60.8314,60.8405,60.7304,60.7579,5654.0
2021-07-29 11:50:00,66.19,66.26,66.16,66.19,7534.0,60.7488,60.813,60.7212,60.7488,7534.0
2021-07-29 12:00:00,66.18,66.29,66.13,66.24,10706.0,60.7396,60.8405,60.6937,60.7946,10706.0
2021-07-29 12:10:00,66.17,66.25,66.16,66.25,3170.0,60.7304,60.8038,60.7212,60.8038,3170.0
2021-07-29 12:20:00,66.26,66.3,66.22,66.23,11676.0,60.813,60.8497,60.7763,60.7855,11676.0
2021-07-29 12:30:00,66.19,66.21,65.95,66.16,9987.0,60.7488,60.7671,60.5285,60.7212,9987.0
2021-07-29 12:40:00,66.17,66.18,66.08,66.08,3231.0,60.7304,60.7396,60.6478,60.6478,3231.0
2021-07-29 12:50:00,66.08,66.08,65.95,65.95,5244.0,60.6478,60.6478,60.5285,60.5285,5244.0
2021-07-29 13:00:00,65.93,66.07,65.92,65.97,8195.0,60.5101,60.6386,60.5009,60.5468,8195.0
2021-07-29 13:10:00,65.96,66.04,65.94,66.0,2982.0,60.5377,60.6111,60.5193,60.5744,2982.0
2021-07-29 13:20:00,65.95,65.96,65.9,65.9,1988.0,60.5285,60.5377,60.4826,60.4826,1988.0
2021-07-29 13:30:00,65.87,65.87,65.67,65.67,4199.0,60.4551,60.4551,60.2715,60.2715,4199.0
2021-07-29 13:40:00,65.71,65.77,65.71,65.77,2564.0,60.3082,60.3633,60.3082,60.3633,2564.0
2021-07-29 13:50:00,65.76,65.77,65.7,65.74,8696.0,60.3541,60.3633,60.299,60.3357,8696.0
2021-07-29 14:00:00,65.7,65.7,65.47,65.48,14499.0,60.299,60.299,60.0879,60.0971,14499.0
2021-07-29 14:10:00,65.5,65.56,65.44,65.45,3349.0,60.1155,60.1705,60.0604,60.0696,3349.0
2021-07-29 14:20:00,65.46,65.48,65.39,65.46,8334.0,60.0788,60.0971,60.0145,60.0788,8334.0
2021-07-29 14:30:00,65.46,65.54,65.39,65.46,8260.0,60.0788,60.1522,60.0145,60.0788,8260.0
2021-07-29 14:40:00,65.5,65.51,65.43,65.49,2918.0,60.1155,60.1247,60.0512,60.1063,2918.0
2021-07-29 14:50:00,65.47,65.59,65.44,65.53,4121.0,60.0879,60.1981,60.0604,60.143,4121.0
2021-07-29 15:00:00,65.47,65.51,65.45,65.47,4694.0,60.0879,60.1247,60.0696,60.0879,4694.0
2021-07-29 15:10:00,65.48,65.49,65.38,65.38,3484.0,60.0971,60.1063,60.0053,60.0053,3484.0
2021-07-29 15:20:00,65.37,65.53,65.36,65.49,2606.0,59.9962,60.143,59.987,60.1063,2606.0
2021-07-29 15:30:00,65.5,65.55,65.43,65.43,3650.0,60.1155,60.1614,60.0512,60.0512,3650.0
2021-07-29 15:40:00,65.42,65.57,65.42,65.46,17709.0,60.0421,60.1797,60.0421,60.0788,17709.0
2021-07-29 15:50:00,65.47,65.51,65.16,65.2,76990.0,60.0879,60.1247,59.8034,59.8401,76990.0
2021-07-30 09:30:00,64.95,65.3,64.5,65.29,10297.0,59.6107,59.9319,59.1977,59.9227,10297.0
2021-07-30 09:40:00,65.31,65.46,65.19,65.26,2717.0,59.9411,60.0788,59.831,59.8952,2717.0
2021-07-30 09:50:00,65.24,65.4,65.03,65.4,7751.0,59.8769,60.0237,59.6841,60.0237,7751.0
2021-07-30 10:00:00,65.3,65.47,65.24,65.45,14970.0,59.9319,60.0879,59.8769,60.0696,14970.0
2021-07-30 10:10:00,65.46,65.48,65.19,65.19,12967.0,60.0788,60.0971,59.831,59.831,12967.0
2021-07-30 10:20:00,65.28,65.4,65.23,65.25,9301.0,59.9136,60.0237,59.8677,59.886,9301.0
2021-07-30 10:30:00,65.28,65.41,65.28,65.3,12007.0,59.9136,60.0329,59.9136,59.9319,12007.0
2021-07-30 10:40:00,65.28,65.29,65.14,65.19,15456.0,59.9136,59.9227,59.7851,59.831,15456.0
2021-07-30 10:50:00,65.18,65.32,65.18,65.31,17621.0,59.8218,59.9503,59.8218,59.9411,17621.0
2021-07-30 11:00:00,65.38,65.52,65.25,65.52,27807.0,60.0053,60.1338,59.886,60.1338,27807.0
2021-07-30 11:10:00,65.55,65.62,65.47,65.54,11450.0,60.1614,60.2256,60.0879,60.1522,11450.0
2021-07-30 11:20:00,65.54,65.54,65.39,65.4,8620.0,60.1522,60.1522,60.0145,60.0237,8620.0
2021-07-30 11:30:00,65.38,65.43,65.13,65.19,17754.0,60.0053,60.0512,59.7759,59.831,17754.0
2021-07-30 11:40:00,65.17,65.33,65.12,65.12,7236.0,59.8126,59.9595,59.7667,59.7667,7236.0
2021-07-30 11:50:00,65.12,65.17,64.97,65.02,14054.0,59.7667,59.8126,59.629,59.6749,14054.0
2021-07-30 12:00:00,65.02,65.03,64.94,64.97,1420.0,59.6749,59.6841,59.6015,59.629,1420.0
2021-07-30 12:10:00,65.06,65.15,65.04,65.15,3394.0,59.7116,59.7942,59.6933,59.7942,3394.0
2021-07-30 12:20:00,65.15,65.16,65.08,65.08,3500.0,59.7942,59.8034,59.73,59.73,3500.0
2021-07-30 12:30:00,65.15,65.18,65.14,65.14,1400.0,59.7942,59.8218,59.7851,59.7851,1400.0
2021-07-30 12:40:00,65.16,65.23,65.12,65.2,12049.0,59.8034,59.8677,59.7667,59.8401,12049.0
2021-07-30 12:50:00,65.19,65.2,64.96,65.03,9797.0,59.831,59.8401,59.6199,59.6841,9797.0
2021-07-30 13:00:00,65.04,65.04,64.91,64.93,3407.0,59.6933,59.6933,59.574,59.5923,3407.0
2021-07-30 13:10:00,64.9,64.99,64.85,64.96,9434.0,59.5648,59.6474,59.5189,59.6199,9434.0
2021-07-30 13:20:00,64.99,64.99,64.83,64.86,1793.0,59.6474,59.6474,59.5006,59.5281,1793.0
2021-07-30 13:30:00,64.85,64.98,64.85,64.98,4144.0,59.5189,59.6382,59.5189,59.6382,4144.0
2021-07-30 13:40:00,65.04,65.04,64.98,65.02,2916.0,59.6933,59.6933,59.6382,59.6749,2916.0
2021-07-30 13:50:00,65.01,65.05,65.01,65.04,2914.0,59.6658,59.7025,59.6658,59.6933,2914.0
2021-07-30 14:00:00,65.0,65.0,64.92,64.98,1778.0,59.6566,59.6566,59.5832,59.6382,1778.0
2021-07-30 14:10:00,64.99,65.05,64.92,65.05,3276.0,59.6474,59.7025,59.5832,59.7025,3276.0
2021-07-30 14:20:00,65.03,65.03,64.81,64.83,2768.0,59.6841,59.6841,59.4822,59.5006,2768.0
2021-07-30 14:30:00,64.83,64.88,64.79,64.79,2533.0,59.5006,59.5464,59.4638,59.4638,2533.0
2021-07-30 14:40:00,64.78,64.83,64.68,64.72,9459.0,59.4547,59.5006,59.3629,59.3996,9459.0
2021-07-30 14:50:00,64.76,64.85,64.72,64.85,6246.0,59.4363,59.5189,59.3996,59.5189,6246.0
2021-07-30 15:00:00,64.86,64.88,64.77,64.8,5856.0,59.5281,59.5464,59.4455,59.473,5856.0
2021-07-30 15:10:00,64.81,64.82,64.75,64.79,5513.0,59.4822,59.4914,59.4271,59.4638,5513.0
2021-07-30 15:20:00,64.77,64.77,64.64,64.71,5635.0,59.4455,59.4455,59.3262,59.3904,5635.0
2021-07-30 15:30:00,64.73,64.83,64.67,64.81,13687.0,59.4088,59.5006,59.3537,59.4822,13687.0
2021-07-30 15:40:00,64.8,64.81,64.7,64.72,20260.0,59.473,59.4822,59.3812,59.3996,20260.0
2021-07-30 15:50:00,64.7,64.71,64.59,64.65,85431.0,59.3812,59.3904,59.2803,59.3354,85431.0
2021-08-02 09:30:00,65.03,65.62,65.03,65.53,33233.0,59.6841,60.2256,59.6841,60.143,33233.0
2021-08-02 09:40:00,65.51,65.93,65.5,65.93,21557.0,60.1247,60.5101,60.1155,60.5101,21557.0
2021-08-02 09:50:00,65.86,65.86,65.34,65.44,6874.0,60.4459,60.4459,59.9686,60.0604,6874.0
2021-08-02 10:00:00,65.39,65.57,65.29,65.51,18913.0,60.0145,60.1797,59.9227,60.1247,18913.0
2021-08-02 10:10:00,65.47,65.68,65.36,65.64,6721.0,60.0879,60.2807,59.987,60.244,6721.0
2021-08-02 10:20:00,65.63,65.69,65.31,65.33,10058.0,60.2348,60.2899,59.9411,59.9595,10058.0
2021-08-02 10:30:00,65.32,65.57,65.32,65.44,7603.0,59.9503,60.1797,59.9503,60.0604,7603.0
2021-08-02 10:40:00,65.44,65.45,65.16,65.18,10480.0,60.0604,60.0696,59.8034,59.8218,10480.0
2021-08-02 10:50:00,65.15,65.24,65.02,65.06,9520.0,59.7942,59.8769,59.6749,59.7116,9520.0
2021-08-02 11:00:00,65.07,65.23,65.07,65.2,9707.0,59.7208,59.8677,59.7208,59.8401,9707.0
2021-08-02 11:10:00,65.18,65.18,64.99,64.99,7731.0,59.8218,59.8218,59.6474,59.6474,7731.0
2021-08-02 11:20:00,64.98,65.2,64.98,65.12,9677.0,59.6382,59.8401,59.6382,59.7667,9677.0
2021-08-02 11:30:00,65.11,65.11,64.8,64.88,17085.0,59.7575,59.7575,59.473,59.5464,17085.0
2021-08-02 11:40:00,64.88,64.88,64.77,64.77,10105.0,59.5464,59.5464,59.4455,59.4455,10105.0
2021-08-02 11:50:00,64.77,64.77,64.65,64.66,12563.0,59.4455,59.4455,59.3354,59.3445,12563.0
2021-08-02 12:00:00,64.64,64.64,64.3,64.37,10369.0,59.3262,59.3262,59.0141,59.0784,10369.0
2021-08-02 12:10:00,64.37,64.39,64.26,64.32,10188.0,59.0784,59.0967,58.9774,59.0325,10188.0
2021-08-02 12:20:00,64.31,64.35,64.22,64.29,15875.0,59.0233,59.06,58.9407,59.0049,15875.0
2021-08-02 12:30:00,64.33,64.64,64.31,64.64,19403.0,59.0417,59.3262,59.0233,59.3262,19403.0
2021-08-02 12:40:00,64.64,64.75,64.63,64.66,8256.0,59.3262,59.4271,59.317,59.3445,8256.0
2021-08-02 12:50:00,64.67,64.68,64.57,64.63,4929.0,59.3537,59.3629,59.2619,59.317,4929.0
2021-08-02 13:00:00,64.68,64.73,64.58,64.64,4360.0,59.3629,59.4088,59.2711,59.3262,4360.0
2021-08-02 13:10:00,64.62,64.7,64.52,64.57,7126.0,59.3078,59.3812,59.216,59.2619,7126.0
2021-08-02 13:20:00,64.62,64.62,64.56,64.61,3835.0,59.3078,59.3078,59.2528,59.2986,3835.0
2021-08-02 13:30:00,64.58,64.67,64.51,64.65,6975.0,59.2711,59.3537,59.2069,59.3354,6975.0
2021-08-02 13:40:00,64.63,64.76,64.6,64.74,16014.0,59.317,59.4363,59.2895,59.418,16014.0
2021-08-02 13:50:00,64.74,64.87,64.61,64.87,15717.0,59.418,59.5373,59.2986,59.5373,15717.0
2021-08-02 14:00:00,64.88,64.98,64.82,64.96,12112.0,59.5464,59.6382,59.4914,59.6199,12112.0
2021-08-02 14:10:00,64.97,65.13,64.96,65.1,13308.0,59.629,59.7759,59.6199,59.7484,13308.0
2021-08-02 14:20:00,65.09,65.21,65.06,65.17,11923.0,59.7392,59.8493,59.7116,59.8126,11923.0
2021-08-02 14:30:00,65.15,65.25,65.15,65.22,11109.0,59.7942,59.886,59.7942,59.8585,11109.0
2021-08-02 14:40:00,65.24,65.35,65.19,65.35,16768.0,59.8769,59.9778,59.831,59.9778,16768.0
2021-08-02 14:50:00,65.34,65.49,65.31,65.48,13532.0,59.9686,60.1063,59.9411,60.0971,13532.0
2021-08-02 15:00:00,65.4,65.4,65.25,65.25,8918.0,60.0237,60.0237,59.886,59.886,8918.0
2021-08-02 15:10:00,65.27,65.4,65.25,65.4,10292.0,59.9044,60.0237,59.886,60.0237,10292.0
2021-08-02 15:20:00,65.41,65.56,65.39,65.56,18366.0,60.0329,60.1705,60.0145,60.1705,18366.0
2021-08-02 15:30:00,65.57,65.57,65.36,65.43,19534.0,60.1797,60.1797,59.987,60.0512,19534.0
2021-08-02 15:40:00,65.43,65.54,65.41,65.45,26547.0,60.0512,60.1522,60.0329,60.0696,26547.0
2021-08-02 15:50:00,65.45,65.52,65.21,65.35,81364.0,60.0696,60.1338,59.8493,59.9778,81364.0
2021-08-03 09:30:00,65.7,65.85,65.41,65.48,18788.0,60.299,60.4367,60.0329,60.0971,18788.0
2021-08-03 09:40:00,65.42,65.79,65.35,65.39,31728.0,60.0421,60.3816,59.9778,60.0145,31728.0
2021-08-03 09:50:00,65.3,65.54,65.22,65.54,22517.0,59.9319,60.1522,59.8585,60.1522,22517.0
2021-08-03 10:00:00,65.51,65.9,65.48,65.66,33958.0,60.1247,60.4826,60.0971,60.2623,33958.0
2021-08-03 10:10:00,65.56,65.9,65.56,65.81,9509.0,60.1705,60.4826,60.1705,60.4,9509.0
2021-08-03 10:20:00,65.82,66.06,65.79,66.05,17494.0,60.4092,60.6294,60.3816,60.6203,17494.0
2021-08-03 10:30:00,66.02,66.31,65.99,66.31,23107.0,60.5927,60.8589,60.5652,60.8589,23107.0
2021-08-03 10:40:00,66.25,66.52,66.21,66.45,9072.0,60.8038,61.0516,60.7671,60.9874,9072.0
2021-08-03 10:50:00,66.45,66.49,66.29,66.3,8708.0,60.9874,61.0241,60.8405,60.8497,8708.0
2021-08-03 11:00:00,66.26,66.3,66.09,66.25,10484.0,60.813,60.8497,60.657,60.8038,10484.0
2021-08-03 11:10:00,66.25,66.32,66.2,66.27,13181.0,60.8038,60.8681,60.7579,60.8222,13181.0
2021-08-03 11:20:00,66.28,66.42,66.25,66.31,7959.0,60.8314,60.9598,60.8038,60.8589,7959.0
2021-08-03 11:30:00,66.33,66.47,66.31,66.42,8234.0,60.8772,61.0057,60.8589,60.9598,8234.0
2021-08-03 11:40:00,66.44,66.48,66.36,66.46,9545.0,60.9782,61.0149,60.9048,60.9966,9545.0
2021-08-03 11:50:00,66.5,66.51,66.47,66.47,4021.0,61.0333,61.0424,61.0057,61.0057,4021.0
2021-08-03 12:00:00,66.47,66.56,66.46,66.54,5131.0,61.0057,61.0883,60.9966,61.07,5131.0
2021-08-03 12:10:00,66.56,67.08,66.56,66.92,10358.0,61.0883,61.5656,61.0883,61.4187,10358.0
2021-08-03 12:20:00,66.9,67.05,66.85,66.89,6059.0,61.4004,61.5381,61.3545,61.3912,6059.0
2021-08-03 12:30:00,66.84,66.84,66.72,66.79,6500.0,61.3453,61.3453,61.2352,61.2994,6500.0
2021-08-03 12:40:00,66.76,66.85,66.66,66.7,26518.0,61.2719,61.3545,61.1801,61.2168,26518.0
2021-08-03 12:50:00,66.67,66.75,66.65,66.68,4393.0,61.1893,61.2627,61.1709,61.1985,4393.0
2021-08-03 13:00:00,66.67,66.68,66.58,66.62,8322.0,61.1893,61.1985,61.1067,61.1434,8322.0
2021-08-03 13:10:00,66.62,66.68,66.55,66.6,6114.0,61.1434,61.1985,61.0792,61.125,6114.0
2021-08-03 13:20:00,66.65,66.65,66.46,66.47,28124.0,61.1709,61.1709,60.9966,61.0057,28124.0
2021-08-03 13:30:00,66.47,66.51,66.43,66.45,12273.0,61.0057,61.0424,60.969,60.9874,12273.0
2021-08-03 13:40:00,66.45,66.69,66.34,66.65,25760.0,60.9874,61.2077,60.8864,61.1709,25760.0
2021-08-03 13:50:00,66.72,66.82,66.6,66.78,37890.0,61.2352,61.327,61.125,61.2903,37890.0
2021-08-03 14:00:00,66.79,66.79,66.58,66.59,36395.0,61.2994,61.2994,61.1067,61.1159,36395.0
2021-08-03 14:10:00,66.63,66.66,66.52,66.6,35210.0,61.1526,61.1801,61.0516,61.125,35210.0
2021-08-03 14:20:00,66.62,66.67,66.55,66.57,41298.0,61.1434,61.1893,61.0792,61.0975,41298.0
2021-08-03 14:30:00,66.54,66.59,66.49,66.57,18673.0,61.07,61.1159,61.0241,61.0975,18673.0
2021-08-03 14:40:00,66.58,66.64,66.53,66.57,17142.0,61.1067,61.1618,61.0608,61.0975,17142.0
2021-08-03 14:50:00,66.57,66.6,66.48,66.56,19776.0,61.0975,61.125,61.0149,61.0883,19776.0
2021-08-03 15:00:00,66.53,66.61,66.53,66.58,8599.0,61.0608,61.1342,61.0608,61.1067,8599.0
2021-08-03 15:10:00,66.58,66.69,66.52,66.65,19956.0,61.1067,61.2077,61.0516,61.1709,19956.0
2021-08-03 15:20:00,66.63,66.69,66.61,66.68,17669.0,61.1526,61.2077,61.1342,61.1985,17669.0
2021-08-03 15:30:00,66.67,66.69,66.61,66.62,21432.0,61.1893,61.2077,61.1342,61.1434,21432.0
2021-08-03 15:40:00,66.59,66.62,66.48,66.49,41789.0,61.1159,61.1434,61.0149,61.0241,41789.0
2021-08-03 15:50:00,66.5,66.5,66.4,66.42,64296.0,61.0333,61.0333,60.9415,60.9598,64296.0
2021-08-04 09:30:00,65.72,65.72,64.36,64.72,14840.0,60.3174,60.3174,59.0692,59.3996,14840.0
2021-08-04 09:40:00,64.61,65.12,64.29,65.11,21649.0,59.2986,59.7667,59.0049,59.7575,21649.0
2021-08-04 09:50:00,65.15,65.34,64.51,65.03,11372.0,59.7942,59.9686,59.2069,59.6841,11372.0
2021-08-04 10:00:00,65.02,65.82,64.98,65.73,45315.0,59.6749,60.4092,59.6382,60.3266,45315.0
2021-08-04 10:10:00,65.79,66.08,65.66,65.94,15688.0,60.3816,60.6478,60.2623,60.5193,15688.0
2021-08-04 10:20:00,65.92,65.94,65.59,65.83,15293.0,60.5009,60.5193,60.1981,60.4183,15293.0
2021-08-04 10:30:00,65.81,65.81,65.5,65.67,24477.0,60.4,60.4,60.1155,60.2715,24477.0
2021-08-04 10:40:00,65.7,66.32,65.7,66.28,16054.0,60.299,60.8681,60.299,60.8314,16054.0
2021-08-04 10:50:00,66.29,66.44,66.12,66.13,27809.0,60.8405,60.9782,60.6845,60.6937,27809.0
2021-08-04 11:00:00,66.13,66.23,65.88,66.16,21583.0,60.6937,60.7855,60.4642,60.7212,21583.0
2021-08-04 11:10:00,66.08,66.24,65.88,65.99,20102.0,60.6478,60.7946,60.4642,60.5652,20102.0
2021-08-04 11:20:00,65.96,65.96,65.6,65.62,22081.0,60.5377,60.5377,60.2073,60.2256,22081.0
2021-08-04 11:30:00,65.69,65.8,65.6,65.65,14471.0,60.2899,60.3908,60.2073,60.2531,14471.0
2021-08-04 11:40:00,65.76,65.76,65.43,65.61,11508.0,60.3541,60.3541,60.0512,60.2164,11508.0
2021-08-04 11:50:00,65.61,65.72,65.44,65.7,32771.0,60.2164,60.3174,60.0604,60.299,32771.0
2021-08-04 12:00:00,65.68,65.87,65.63,65.71,17968.0,60.2807,60.4551,60.2348,60.3082,17968.0
2021-08-04 12:10:00,65.71,65.72,65.39,65.42,13209.0,60.3082,60.3174,60.0145,60.0421,13209.0
2021-08-04 12:20:00,65.44,65.66,65.44,65.6,10582.0,60.0604,60.2623,60.0604,60.2073,10582.0
2021-08-04 12:30:00,65.6,65.74,65.6,65.63,5774.0,60.2073,60.3357,60.2073,60.2348,5774.0
2021-08-04 12:40:00,65.64,65.74,65.55,65.71,7330.0,60.244,60.3357,60.1614,60.3082,7330.0
2021-08-04 12:50:00,65.75,65.87,65.75,65.81,6966.0,60.3449,60.4551,60.3449,60.4,6966.0
2021-08-04 13:00:00,65.77,66.08,65.75,66.04,9172.0,60.3633,60.6478,60.3449,60.6111,9172.0
2021-08-04 13:10:00,66.0,66.12,66.0,66.08,5334.0,60.5744,60.6845,60.5744,60.6478,5334.0
2021-08-04 13:20:00,66.09,66.31,66.09,66.23,8053.0,60.657,60.8589,60.657,60.7855,8053.0
2021-08-04 13:30:00,66.16,66.24,66.09,66.23,6710.0,60.7212,60.7946,60.657,60.7855,6710.0
2021-08-04 13:40:00,66.21,66.3,66.15,66.3,8941.0,60.7671,60.8497,60.712,60.8497,8941.0
2021-08-04 13:50:00,66.29,66.56,66.27,66.56,6775.0,60.8405,61.0883,60.8222,61.0883,6775.0
2021-08-04 14:00:00,66.56,66.65,66.32,66.43,99435.0,61.0883,61.1709,60.8681,60.969,99435.0
2021-08-04 14:10:00,66.41,66.58,66.33,66.58,14687.0,60.9507,61.1067,60.8772,61.1067,14687.0
2021-08-04 14:20:00,66.57,66.57,66.26,66.39,11648.0,61.0975,61.0975,60.813,60.9323,11648.0
2021-08-04 14:30:00,66.36,66.53,66.27,66.53,10660.0,60.9048,61.0608,60.8222,61.0608,10660.0
2021-08-04 14:40:00,66.56,66.61,66.26,66.33,8311.0,61.0883,61.1342,60.813,60.8772,8311.0
2021-08-04 14:50:00,66.32,66.5,66.22,66.38,15887.0,60.8681,61.0333,60.7763,60.9231,15887.0
2021-08-04 15:00:00,66.34,66.45,66.31,66.35,22384.0,60.8864,60.9874,60.8589,60.8956,22384.0
2021-08-04 15:10:00,66.33,66.42,66.17,66.26,21667.0,60.8772,60.9598,60.7304,60.813,21667.0
2021-08-04 15:20:00,66.28,66.39,66.24,66.37,17164.0,60.8314,60.9323,60.7946,60.914,17164.0
2021-08-04 15:30:00,66.37,66.75,66.33,66.66,13196.0,60.914,61.2627,60.8772,61.1801,13196.0
2021-08-04 15:40:00,66.69,66.84,66.61,66.7,33499.0,61.2077,61.3453,61.1342,61.2168,33499.0
2021-08-04 15:50:00,66.72,66.81,66.45,66.57,53893.0,61.2352,61.3178,60.9874,61.0975,53893.0
2021-08-05 09:30:00,67.26,67.81,67.05,67.81,26831.0,61.7308,62.2356,61.5381,62.2356,26831.0
2021-08-05 09:40:00,67.94,67.94,66.5,66.65,26367.0,62.3549,62.3549,61.0333,61.1709,26367.0
2021-08-05 09:50:00,66.75,66.98,66.54,66.77,6813.0,61.2627,61.4738,61.07,61.2811,6813.0
2021-08-05 10:00:00,66.68,66.92,66.6,66.6,5235.0,61.1985,61.4187,61.125,61.125,5235.0
2021-08-05 10:10:00,66.52,66.55,66.22,66.49,13041.0,61.0516,61.0792,60.7763,61.0241,13041.0
2021-08-05 10:20:00,66.46,66.47,66.15,66.32,15856.0,60.9966,61.0057,60.712,60.8681,15856.0
2021-08-05 10:30:00,66.32,66.74,66.32,66.51,7329.0,60.8681,61.2535,60.8681,61.0424,7329.0
2021-08-05 10:40:00,66.48,66.61,66.24,66.32,7996.0,61.0149,61.1342,60.7946,60.8681,7996.0
2021-08-05 10:50:00,66.32,66.45,66.27,66.45,7539.0,60.8681,60.9874,60.8222,60.9874,7539.0
2021-08-05 11:00:00,66.46,66.58,66.3,66.43,9174.0,60.9966,61.1067,60.8497,60.969,9174.0
2021-08-05 11:10:00,66.5,66.59,66.4,66.49,3455.0,61.0333,61.1159,60.9415,61.0241,3455.0
2021-08-05 11:20:00,66.49,66.53,66.38,66.38,9235.0,61.0241,61.0608,60.9231,60.9231,9235.0
2021-08-05 11:30:00,66.4,66.51,66.35,66.5,12356.0,60.9415,61.0424,60.8956,61.0333,12356.0
2021-08-05 11:40:00,66.53,66.55,66.16,66.16,8563.0,61.0608,61.0792,60.7212,60.7212,8563.0
2021-08-05 11:50:00,66.23,66.36,66.2,66.35,7960.0,60.7855,60.9048,60.7579,60.8956,7960.0
2021-08-05 12:00:00,66.34,66.64,66.32,66.58,10381.0,60.8864,61.1618,60.8681,61.1067,10381.0
2021-08-05 12:10:00,66.55,66.71,66.54,66.66,7140.0,61.0792,61.226,61.07,61.1801,7140.0
2021-08-05 12:20:00,66.66,66.76,66.65,66.67,5137.0,61.1801,61.2719,61.1709,61.1893,5137.0
2021-08-05 12:30:00,66.66,66.68,66.52,66.52,7005.0,61.1801,61.1985,61.0516,61.0516,7005.0
2021-08-05 12:40:00,66.5,66.52,66.38,66.51,4647.0,61.0333,61.0516,60.9231,61.0424,4647.0
2021-08-05 12:50:00,66.53,66.65,66.38,66.43,25113.0,61.0608,61.1709,60.9231,60.969,25113.0
2021-08-05 13:00:00,66.43,66.62,66.42,66.5,11993.0,60.969,61.1434,60.9598,61.0333,11993.0
2021-08-05 13:10:00,66.49,66.55,66.42,66.43,6804.0,61.0241,61.0792,60.9598,60.969,6804.0
2021-08-05 13:20:00,66.46,66.46,66.24,66.35,6739.0,60.9966,60.9966,60.7946,60.8956,6739.0
2021-08-05 13:30:00,66.43,66.52,66.37,66.37,7247.0,60.969,61.0516,60.914,60.914,7247.0
2021-08-05 13:40:00,66.44,66.45,66.24,66.44,11155.0,60.9782,60.9874,60.7946,60.9782,11155.0
2021-08-05 13:50:00,66.42,66.47,66.39,66.45,3742.0,60.9598,61.0057,60.9323,60.9874,3742.0
2021-08-05 14:00:00,66.42,66.44,66.2,66.23,10079.0,60.9598,60.9782,60.7579,60.7855,10079.0
2021-08-05 14:10:00,66.21,66.25,66.07,66.08,5265.0,60.7671,60.8038,60.6386,60.6478,5265.0
2021-08-05 14:20:00,66.06,66.38,66.06,66.37,4968.0,60.6294,60.9231,60.6294,60.914,4968.0
2021-08-05 14:30:00,66.32,66.59,66.32,66.55,10749.0,60.8681,61.1159,60.8681,61.0792,10749.0
2021-08-05 14:40:00,66.53,66.57,66.5,66.52,3659.0,61.0608,61.0975,61.0333,61.0516,3659.0
2021-08-05 14:50:00,66.54,66.6,66.41,66.41,7061.0,61.07,61.125,60.9507,60.9507,7061.0
2021-08-05 15:00:00,66.41,66.55,66.37,66.52,14884.0,60.9507,61.0792,60.914,61.0516,14884.0
2021-08-05 15:10:00,66.55,66.68,66.51,66.66,19649.0,61.0792,61.1985,61.0424,61.1801,19649.0
2021-08-05 15:20:00,66.68,66.83,66.68,66.78,6139.0,61.1985,61.3361,61.1985,61.2903,6139.0
2021-08-05 15:30:00,66.76,66.94,66.67,66.9,11767.0,61.2719,61.4371,61.1893,61.4004,11767.0
2021-08-05 15:40:00,66.92,67.01,66.89,66.96,12084.0,61.4187,61.5013,61.3912,61.4555,12084.0
2021-08-05 15:50:00,66.99,67.15,66.88,67.1,50990.0,61.483,61.6298,61.382,61.5839,50990.0
2021-08-06 09:30:00,67.8,68.15,67.42,67.54,30901.0,62.2264,62.5476,61.8776,61.9878,30901.0
2021-08-06 09:40:00,67.84,68.0,67.73,67.73,20208.0,62.2631,62.41,62.1622,62.1622,20208.0
2021-08-06 09:50:00,67.7,67.79,67.49,67.79,6909.0,62.1346,62.2172,61.9419,62.2172,6909.0
2021-08-06 10:00:00,67.74,67.88,67.62,67.72,48984.0,62.1713,62.2998,62.0612,62.153,48984.0
2021-08-06 10:10:00,67.64,67.8,67.51,67.56,9487.0,62.0796,62.2264,61.9602,62.0061,9487.0
2021-08-06 10:20:00,67.52,67.63,67.51,67.51,4471.0,61.9694,62.0704,61.9602,61.9602,4471.0
2021-08-06 10:30:00,67.51,67.64,67.38,67.38,3668.0,61.9602,62.0796,61.8409,61.8409,3668.0
2021-08-06 10:40:00,67.43,67.49,67.26,67.31,10090.0,61.8868,61.9419,61.7308,61.7767,10090.0
2021-08-06 10:50:00,67.31,67.47,67.29,67.44,11120.0,61.7767,61.9235,61.7583,61.896,11120.0
2021-08-06 11:00:00,67.47,67.51,67.38,67.47,18043.0,61.9235,61.9602,61.8409,61.9235,18043.0
2021-08-06 11:10:00,67.5,67.5,67.33,67.49,25063.0,61.9511,61.9511,61.795,61.9419,25063.0
2021-08-06 11:20:00,67.47,67.66,67.39,67.49,9303.0,61.9235,62.0979,61.8501,61.9419,9303.0
2021-08-06 11:30:00,67.47,67.48,67.4,67.4,5266.0,61.9235,61.9327,61.8593,61.8593,5266.0
2021-08-06 11:40:00,67.42,67.58,67.41,67.52,5623.0,61.8776,62.0245,61.8685,61.9694,5623.0
2021-08-06 11:50:00,67.47,67.57,67.47,67.49,2755.0,61.9235,62.0153,61.9235,61.9419,2755.0
2021-08-06 12:00:00,67.49,67.53,67.46,67.49,4942.0,61.9419,61.9786,61.9144,61.9419,4942.0
2021-08-06 12:10:00,67.5,67.59,67.5,67.58,5400.0,61.9511,62.0337,61.9511,62.0245,5400.0
2021-08-06 12:20:00,67.62,67.66,67.58,67.64,3479.0,62.0612,62.0979,62.0245,62.0796,3479.0
2021-08-06 12:30:00,67.62,67.64,67.51,67.54,3241.0,62.0612,62.0796,61.9602,61.9878,3241.0
2021-08-06 12:40:00,67.56,67.65,67.52,67.65,4345.0,62.0061,62.0887,61.9694,62.0887,4345.0
2021-08-06 12:50:00,67.63,67.75,67.62,67.71,3300.0,62.0704,62.1805,62.0612,62.1438,3300.0
2021-08-06 13:00:00,67.69,67.69,67.63,67.66,2850.0,62.1254,62.1254,62.0704,62.0979,2850.0
2021-08-06 13:10:00,67.65,67.75,67.65,67.74,2915.0,62.0887,62.1805,62.0887,62.1713,2915.0
2021-08-06 13:20:00,67.72,67.75,67.68,67.72,2650.0,62.153,62.1805,62.1163,62.153,2650.0
2021-08-06 13:30:00,67.69,67.75,67.61,67.75,5028.0,62.1254,62.1805,62.052,62.1805,5028.0
2021-08-06 13:40:00,67.75,67.84,67.7,67.79,7273.0,62.1805,62.2631,62.1346,62.2172,7273.0
2021-08-06 13:50:00,67.75,67.87,67.74,67.86,5948.0,62.1805,62.2906,62.1713,62.2815,5948.0
2021-08-06 14:00:00,67.88,67.92,67.76,67.82,6803.0,62.2998,62.3365,62.1897,62.2448,6803.0
2021-08-06 14:10:00,67.83,67.98,67.8,67.98,9207.0,62.2539,62.3916,62.2264,62.3916,9207.0
2021-08-06 14:20:00,67.96,67.96,67.83,67.88,9685.0,62.3732,62.3732,62.2539,62.2998,9685.0
2021-08-06 14:30:00,67.85,67.86,67.65,67.7,7590.0,62.2723,62.2815,62.0887,62.1346,7590.0
2021-08-06 14:40:00,67.71,67.73,67.64,67.69,7573.0,62.1438,62.1622,62.0796,62.1254,7573.0
2021-08-06 14:50:00,67.67,67.79,67.58,67.62,15366.0,62.1071,62.2172,62.0245,62.0612,15366.0
2021-08-06 15:00:00,67.6,67.71,67.57,67.71,6820.0,62.0428,62.1438,62.0153,62.1438,6820.0
2021-08-06 15:10:00,67.69,67.8,67.69,67.78,5772.0,62.1254,62.2264,62.1254,62.208,5772.0
2021-08-06 15:20:00,67.76,67.78,67.7,67.77,9367.0,62.1897,62.208,62.1346,62.1989,9367.0
2021-08-06 15:30:00,67.78,67.9,67.77,67.82,11808.0,62.208,62.3182,62.1989,62.2448,11808.0
2021-08-06 15:40:00,67.8,67.81,67.65,67.66,14314.0,62.2264,62.2356,62.0887,62.0979,14314.0
2021-08-06 15:50:00,67.67,67.76,67.5,67.74,62592.0,62.1071,62.1897,61.9511,62.1713,62592.0
2021-08-09 09:30:00,67.44,67.7,67.04,67.21,19356.0,61.896,62.1346,61.5289,61.6849,19356.0
2021-08-09 09:40:00,67.18,67.66,67.07,67.34,15461.0,61.6574,62.0979,61.5564,61.8042,15461.0
2021-08-09 09:50:00,67.36,67.43,66.91,67.07,11792.0,61.8226,61.8868,61.4096,61.5564,11792.0
2021-08-09 10:00:00,67.08,67.28,66.76,66.79,15438.0,61.5656,61.7491,61.2719,61.2994,15438.0
2021-08-09 10:10:00,66.75,66.85,66.65,66.81,9335.0,61.2627,61.3545,61.1709,61.3178,9335.0
2021-08-09 10:20:00,66.8,66.97,66.76,66.86,8008.0,61.3086,61.4646,61.2719,61.3637,8008.0
2021-08-09 10:30:00,66.88,66.92,66.76,66.84,24025.0,61.382,61.4187,61.2719,61.3453,24025.0
2021-08-09 10:40:00,66.88,67.0,66.81,66.98,12737.0,61.382,61.4922,61.3178,61.4738,12737.0
2021-08-09 10:50:00,66.95,66.99,66.76,66.81,12074.0,61.4463,61.483,61.2719,61.3178,12074.0
2021-08-09 11:00:00,66.78,67.06,66.76,66.98,8977.0,61.2903,61.5472,61.2719,61.4738,8977.0
2021-08-09 11:10:00,66.98,67.12,66.98,67.11,9458.0,61.4738,61.6023,61.4738,61.5931,9458.0
2021-08-09 11:20:00,67.09,67.11,67.03,67.06,9230.0,61.5748,61.5931,61.5197,61.5472,9230.0
2021-08-09 11:30:00,67.08,67.4,67.07,67.4,5637.0,61.5656,61.8593,61.5564,61.8593,5637.0
2021-08-09 11:40:00,67.35,67.44,67.34,67.35,7407.0,61.8134,61.896,61.8042,61.8134,7407.0
2021-08-09 11:50:00,67.36,67.38,67.27,67.3,7049.0,61.8226,61.8409,61.74,61.7675,7049.0
2021-08-09 12:00:00,67.35,67.4,67.26,67.32,6521.0,61.8134,61.8593,61.7308,61.7859,6521.0
2021-08-09 12:10:00,67.33,67.47,67.33,67.47,4246.0,61.795,61.9235,61.795,61.9235,4246.0
2021-08-09 12:20:00,67.51,67.55,67.43,67.51,8142.0,61.9602,61.997,61.8868,61.9602,8142.0
2021-08-09 12:30:00,67.51,67.56,67.49,67.55,7143.0,61.9602,62.0061,61.9419,61.997,7143.0
2021-08-09 12:40:00,67.53,67.55,67.45,67.45,4339.0,61.9786,61.997,61.9052,61.9052,4339.0
2021-08-09 12:50:00,67.48,67.56,67.47,67.55,5693.0,61.9327,62.0061,61.9235,61.997,5693.0
2021-08-09 13:00:00,67.56,67.73,67.56,67.73,7028.0,62.0061,62.1622,62.0061,62.1622,7028.0
2021-08-09 13:10:00,67.72,67.72,67.56,67.63,8276.0,62.153,62.153,62.0061,62.0704,8276.0
2021-08-09 13:20:00,67.64,67.69,67.57,67.58,11141.0,62.0796,62.1254,62.0153,62.0245,11141.0
2021-08-09 13:30:00,67.55,67.58,67.51,67.57,7166.0,61.997,62.0245,61.9602,62.0153,7166.0
2021-08-09 13:40:00,67.56,67.59,67.53,67.55,6252.0,62.0061,62.0337,61.9786,61.997,6252.0
2021-08-09 13:50:00,67.54,67.65,67.53,67.64,20154.0,61.9878,62.0887,61.9786,62.0796,20154.0
2021-08-09 14:00:00,67.65,67.68,67.54,67.56,6297.0,62.0887,62.1163,61.9878,62.0061,6297.0
2021-08-09 14:10:00,67.54,67.63,67.51,67.6,7457.0,61.9878,62.0704,61.9602,62.0428,7457.0
2021-08-09 14:20:00,67.59,67.66,67.54,67.6,19950.0,62.0337,62.0979,61.9878,62.0428,19950.0
2021-08-09 14:30:00,67.54,67.88,67.54,67.88,7619.0,61.9878,62.2998,61.9878,62.2998,7619.0
2021-08-09 14:40:00,67.85,67.9,67.69,67.71,18202.0,62.2723,62.3182,62.1254,62.1438,18202.0
2021-08-09 14:50:00,67.69,67.73,67.51,67.62,19586.0,62.1254,62.1622,61.9602,62.0612,19586.0
2021-08-09 15:00:00,67.61,67.61,67.48,67.5,11871.0,62.052,62.052,61.9327,61.9511,11871.0
2021-08-09 15:10:00,67.52,67.53,67.45,67.48,14555.0,61.9694,61.9786,61.9052,61.9327,14555.0
2021-08-09 15:20:00,67.47,67.49,67.35,67.38,12652.0,61.9235,61.9419,61.8134,61.8409,12652.0
2021-08-09 15:30:00,67.38,67.42,67.33,67.36,9076.0,61.8409,61.8776,61.795,61.8226,9076.0
2021-08-09 15:40:00,67.36,67.37,67.23,67.26,13502.0,61.8226,61.8318,61.7033,61.7308,13502.0
2021-08-09 15:50:00,67.27,67.36,67.08,67.22,133389.0,61.74,61.8226,61.5656,61.6941,133389.0
2021-08-10 09:30:00,66.65,67.14,66.48,67.05,60737.0,61.1709,61.6207,61.0149,61.5381,60737.0
2021-08-10 09:40:00,67.01,67.01,66.13,66.27,28236.0,61.5013,61.5013,60.6937,60.8222,28236.0
2021-08-10 09:50:00,66.25,66.28,65.97,66.19,34009.0,60.8038,60.8314,60.5468,60.7488,34009.0
2021-08-10 10:00:00,66.18,66.29,65.91,66.06,33111.0,60.7396,60.8405,60.4918,60.6294,33111.0
2021-08-10 10:10:00,66.1,66.61,66.1,66.56,24987.0,60.6662,61.1342,60.6662,61.0883,24987.0
2021-08-10 10:20:00,66.51,66.59,66.36,66.51,17439.0,61.0424,61.1159,60.9048,61.0424,17439.0
2021-08-10 10:30:00,66.54,66.55,66.39,66.54,17645.0,61.07,61.0792,60.9323,61.07,17645.0
2021-08-10 10:40:00,66.53,66.64,66.3,66.42,12238.0,61.0608,61.1618,60.8497,60.9598,12238.0
2021-08-10 10:50:00,66.45,66.58,66.4,66.53,11486.0,60.9874,61.1067,60.9415,61.0608,11486.0
2021-08-10 11:00:00,66.53,66.63,66.45,66.45,17306.0,61.0608,61.1526,60.9874,60.9874,17306.0
2021-08-10 11:10:00,66.45,66.57,66.43,66.49,16649.0,60.9874,61.0975,60.969,61.0241,16649.0
2021-08-10 11:20:00,66.5,66.51,66.34,66.36,11532.0,61.0333,61.0424,60.8864,60.9048,11532.0
2021-08-10 11:30:00,66.36,66.43,66.29,66.43,10152.0,60.9048,60.969,60.8405,60.969,10152.0
2021-08-10 11:40:00,66.43,66.58,66.41,66.55,7674.0,60.969,61.1067,60.9507,61.0792,7674.0
2021-08-10 11:50:00,66.52,66.59,66.49,66.53,7201.0,61.0516,61.1159,61.0241,61.0608,7201.0
2021-08-10 12:00:00,66.51,66.55,66.46,66.52,8243.0,61.0424,61.0792,60.9966,61.0516,8243.0
2021-08-10 12:10:00,66.52,66.52,66.39,66.43,5982.0,61.0516,61.0516,60.9323,60.969,5982.0
2021-08-10 12:20:00,66.42,66.55,66.39,66.49,8600.0,60.9598,61.0792,60.9323,61.0241,8600.0
2021-08-10 12:30:00,66.48,66.62,66.46,66.56,11210.0,61.0149,61.1434,60.9966,61.0883,11210.0
2021-08-10 12:40:00,66.55,66.69,66.55,66.67,16580.0,61.0792,61.2077,61.0792,61.1893,16580.0
2021-08-10 12:50:00,66.65,66.74,66.63,66.72,7771.0,61.1709,61.2535,61.1526,61.2352,7771.0
2021-08-10 13:00:00,66.73,66.87,66.68,66.84,10998.0,61.2444,61.3729,61.1985,61.3453,10998.0
2021-08-10 13:10:00,66.86,66.97,66.83,66.95,10226.0,61.3637,61.4646,61.3361,61.4463,10226.0
2021-08-10 13:20:00,66.94,66.95,66.88,66.9,7365.0,61.4371,61.4463,61.382,61.4004,7365.0
2021-08-10 13:30:00,66.91,66.95,66.77,66.77,5900.0,61.4096,61.4463,61.2811,61.2811,5900.0
2021-08-10 13:40:00,66.77,66.77,66.44,66.48,9141.0,61.2811,61.2811,60.9782,61.0149,9141.0
2021-08-10 13:50:00,66.44,66.45,66.34,66.38,9133.0,60.9782,60.9874,60.8864,60.9231,9133.0
2021-08-10 14:00:00,66.37,66.42,66.25,66.25,6030.0,60.914,60.9598,60.8038,60.8038,6030.0
2021-08-10 14:10:00,66.24,66.31,66.21,66.3,7241.0,60.7946,60.8589,60.7671,60.8497,7241.0
2021-08-10 14:20:00,66.3,66.42,66.29,66.34,13673.0,60.8497,60.9598,60.8405,60.8864,13673.0
2021-08-10 14:30:00,66.34,66.46,66.32,66.38,9972.0,60.8864,60.9966,60.8681,60.9231,9972.0
2021-08-10 14:40:00,66.39,66.42,66.3,66.34,3206.0,60.9323,60.9598,60.8497,60.8864,3206.0
2021-08-10 14:50:00,66.34,66.34,66.26,66.28,6417.0,60.8864,60.8864,60.813,60.8314,6417.0
2021-08-10 15:00:00,66.27,66.29,66.12,66.14,8705.0,60.8222,60.8405,60.6845,60.7029,8705.0
2021-08-10 15:10:00,66.16,66.16,66.06,66.13,23143.0,60.7212,60.7212,60.6294,60.6937,23143.0
2021-08-10 15:20:00,66.14,66.18,66.13,66.14,11507.0,60.7029,60.7396,60.6937,60.7029,11507.0
2021-08-10 15:30:00,66.14,66.14,65.98,66.06,15886.0,60.7029,60.7029,60.556,60.6294,15886.0
2021-08-10 15:40:00,66.05,66.12,65.99,66.02,17513.0,60.6203,60.6845,60.5652,60.5927,17513.0
2021-08-10 15:50:00,66.01,66.02,65.81,65.89,40410.0,60.5836,60.5927,60.4,60.4734,40410.0
2021-08-11 09:30:00,66.39,66.39,65.4,65.67,11342.0,60.9323,60.9323,60.0237,60.2715,11342.0
2021-08-11 09:40:00,65.79,65.88,65.65,65.88,6212.0,60.3816,60.4642,60.2531,60.4642,6212.0
2021-08-11 09:50:00,65.95,66.02,65.86,65.93,14212.0,60.5285,60.5927,60.4459,60.5101,14212.0
2021-08-11 10:00:00,65.98,66.07,65.75,65.75,7464.0,60.556,60.6386,60.3449,60.3449,7464.0
2021-08-11 10:10:00,65.69,65.89,65.69,65.87,3784.0,60.2899,60.4734,60.2899,60.4551,3784.0
2021-08-11 10:20:00,65.88,66.09,65.86,66.08,6436.0,60.4642,60.657,60.4459,60.6478,6436.0
2021-08-11 10:30:00,66.11,66.2,65.93,65.97,7498.0,60.6753,60.7579,60.5101,60.5468,7498.0
2021-08-11 10:40:00,65.93,66.14,65.93,66.11,3435.0,60.5101,60.7029,60.5101,60.6753,3435.0
2021-08-11 10:50:00,66.15,66.15,66.0,66.0,4760.0,60.712,60.712,60.5744,60.5744,4760.0
2021-08-11 11:00:00,66.07,66.07,65.78,65.82,8714.0,60.6386,60.6386,60.3725,60.4092,8714.0
2021-08-11 11:10:00,65.81,65.83,65.69,65.75,5448.0,60.4,60.4183,60.2899,60.3449,5448.0
2021-08-11 11:20:00,65.72,65.81,65.72,65.81,4221.0,60.3174,60.4,60.3174,60.4,4221.0
2021-08-11 11:30:00,65.75,65.89,65.73,65.75,3726.0,60.3449,60.4734,60.3266,60.3449,3726.0
2021-08-11 11:40:00,65.73,65.77,65.63,65.67,2500.0,60.3266,60.3633,60.2348,60.2715,2500.0
2021-08-11 11:50:00,65.65,65.81,65.63,65.81,4311.0,60.2531,60.4,60.2348,60.4,4311.0
2021-08-11 12:00:00,65.82,65.87,65.77,65.85,4600.0,60.4092,60.4551,60.3633,60.4367,4600.0
2021-08-11 12:10:00,65.84,65.85,65.74,65.76,4971.0,60.4275,60.4367,60.3357,60.3541,4971.0
2021-08-11 12:20:00,65.76,65.8,65.68,65.79,2400.0,60.3541,60.3908,60.2807,60.3816,2400.0
2021-08-11 12:30:00,65.8,65.83,65.78,65.79,4775.0,60.3908,60.4183,60.3725,60.3816,4775.0
2021-08-11 12:40:00,65.79,65.86,65.78,65.8,6104.0,60.3816,60.4459,60.3725,60.3908,6104.0
2021-08-11 12:50:00,65.8,65.85,65.75,65.84,9549.0,60.3908,60.4367,60.3449,60.4275,9549.0
2021-08-11 13:00:00,65.84,65.86,65.7,65.77,7411.0,60.4275,60.4459,60.299,60.3633,7411.0
2021-08-11 13:10:00,65.8,65.8,65.65,65.73,5659.0,60.3908,60.3908,60.2531,60.3266,5659.0
2021-08-11 13:20:00,65.72,65.81,65.66,65.77,5903.0,60.3174,60.4,60.2623,60.3633,5903.0
2021-08-11 13:30:00,65.77,65.85,65.74,65.74,5956.0,60.3633,60.4367,60.3357,60.3357,5956.0
2021-08-11 13:40:00,65.71,65.75,65.64,65.67,12484.0,60.3082,60.3449,60.244,60.2715,12484.0
2021-08-11 13:50:00,65.69,65.72,65.55,65.55,7649.0,60.2899,60.3174,60.1614,60.1614,7649.0
2021-08-11 14:00:00,65.55,65.58,65.52,65.56,6138.0,60.1614,60.1889,60.1338,60.1705,6138.0
2021-08-11 14:10:00,65.56,65.56,65.43,65.45,13065.0,60.1705,60.1705,60.0512,60.0696,13065.0
2021-08-11 14:20:00,65.45,65.55,65.45,65.51,19914.0,60.0696,60.1614,60.0696,60.1247,19914.0
2021-08-11 14:30:00,65.46,65.46,65.32,65.32,5541.0,60.0788,60.0788,59.9503,59.9503,5541.0
2021-08-11 14:40:00,65.32,65.36,65.27,65.3,10657.0,59.9503,59.987,59.9044,59.9319,10657.0
2021-08-11 14:50:00,65.31,65.32,65.21,65.23,13091.0,59.9411,59.9503,59.8493,59.8677,13091.0
2021-08-11 15:00:00,65.18,65.22,65.09,65.15,14989.0,59.8218,59.8585,59.7392,59.7942,14989.0
2021-08-11 15:10:00,65.13,65.25,65.13,65.23,8042.0,59.7759,59.886,59.7759,59.8677,8042.0
2021-08-11 15:20:00,65.22,65.22,65.1,65.15,5065.0,59.8585,59.8585,59.7484,59.7942,5065.0
2021-08-11 15:30:00,65.15,65.17,65.09,65.09,16150.0,59.7942,59.8126,59.7392,59.7392,16150.0
2021-08-11 15:40:00,65.09,65.18,65.04,65.06,19107.0,59.7392,59.8218,59.6933,59.7116,19107.0
2021-08-11 15:50:00,65.04,65.34,65.03,65.23,118388.0,59.6933,59.9686,59.6841,59.8677,118388.0
2021-08-12 09:30:00,65.22,65.26,64.66,64.66,24160.0,59.8585,59.8952,59.3445,59.3445,24160.0
2021-08-12 09:40:00,64.72,64.77,64.34,64.51,12950.0,59.3996,59.4455,59.0508,59.2069,12950.0
2021-08-12 09:50:00,64.53,64.57,64.42,64.47,7254.0,59.2252,59.2619,59.1243,59.1701,7254.0
2021-08-12 10:00:00,64.53,64.83,64.53,64.54,7286.0,59.2252,59.5006,59.2252,59.2344,7286.0
2021-08-12 10:10:00,64.55,64.67,64.5,64.53,11491.0,59.2436,59.3537,59.1977,59.2252,11491.0
2021-08-12 10:20:00,64.54,64.73,64.54,64.64,12213.0,59.2344,59.4088,59.2344,59.3262,12213.0
2021-08-12 10:30:00,64.64,64.65,64.49,64.56,7093.0,59.3262,59.3354,59.1885,59.2528,7093.0
2021-08-12 10:40:00,64.61,64.72,64.59,64.71,9385.0,59.2986,59.3996,59.2803,59.3904,9385.0
2021-08-12 10:50:00,64.73,64.77,64.68,64.75,15471.0,59.4088,59.4455,59.3629,59.4271,15471.0
2021-08-12 11:00:00,64.74,64.85,64.72,64.81,21312.0,59.418,59.5189,59.3996,59.4822,21312.0
2021-08-12 11:10:00,64.79,64.89,64.79,64.86,7170.0,59.4638,59.5556,59.4638,59.5281,7170.0
2021-08-12 11:20:00,64.88,64.91,64.83,64.89,10415.0,59.5464,59.574,59.5006,59.5556,10415.0
2021-08-12 11:30:00,64.89,64.89,64.7,64.84,5303.0,59.5556,59.5556,59.3812,59.5097,5303.0
2021-08-12 11:40:00,64.81,64.82,64.61,64.66,15629.0,59.4822,59.4914,59.2986,59.3445,15629.0
2021-08-12 11:50:00,64.68,64.74,64.68,64.73,4441.0,59.3629,59.418,59.3629,59.4088,4441.0
2021-08-12 12:00:00,64.78,64.85,64.77,64.78,12088.0,59.4547,59.5189,59.4455,59.4547,12088.0
2021-08-12 12:10:00,64.77,64.83,64.77,64.81,4141.0,59.4455,59.5006,59.4455,59.4822,4141.0
2021-08-12 12:20:00,64.84,64.87,64.81,64.84,8433.0,59.5097,59.5373,59.4822,59.5097,8433.0
2021-08-12 12:30:00,64.83,64.94,64.8,64.94,5647.0,59.5006,59.6015,59.473,59.6015,5647.0
2021-08-12 12:40:00,64.92,64.98,64.9,64.97,10100.0,59.5832,59.6382,59.5648,59.629,10100.0
2021-08-12 12:50:00,64.98,64.98,64.88,64.92,8133.0,59.6382,59.6382,59.5464,59.5832,8133.0
2021-08-12 13:00:00,64.92,64.93,64.84,64.87,13729.0,59.5832,59.5923,59.5097,59.5373,13729.0
2021-08-12 13:10:00,64.87,64.95,64.79,64.91,22741.0,59.5373,59.6107,59.4638,59.574,22741.0
2021-08-12 13:20:00,64.9,65.03,64.88,65.02,8980.0,59.5648,59.6841,59.5464,59.6749,8980.0
2021-08-12 13:30:00,65.01,65.02,64.95,64.99,7773.0,59.6658,59.6749,59.6107,59.6474,7773.0
2021-08-12 13:40:00,64.98,65.16,64.98,65.15,11831.0,59.6382,59.8034,59.6382,59.7942,11831.0
2021-08-12 13:50:00,65.16,65.26,65.16,65.22,5429.0,59.8034,59.8952,59.8034,59.8585,5429.0
2021-08-12 14:00:00,65.21,65.29,65.21,65.28,6606.0,59.8493,59.9227,59.8493,59.9136,6606.0
2021-08-12 14:10:00,65.3,65.32,65.22,65.23,9731.0,59.9319,59.9503,59.8585,59.8677,9731.0
2021-08-12 14:20:00,65.23,65.26,65.21,65.26,5488.0,59.8677,59.8952,59.8493,59.8952,5488.0
2021-08-12 14:30:00,65.24,65.24,65.17,65.23,6494.0,59.8769,59.8769,59.8126,59.8677,6494.0
2021-08-12 14:40:00,65.23,65.42,65.21,65.41,8420.0,59.8677,60.0421,59.8493,60.0329,8420.0
2021-08-12 14:50:00,65.37,65.37,65.31,65.33,9047.0,59.9962,59.9962,59.9411,59.9595,9047.0
2021-08-12 15:00:00,65.32,65.33,65.28,65.32,12244.0,59.9503,59.9595,59.9136,59.9503,12244.0
2021-08-12 15:10:00,65.33,65.37,65.31,65.31,12335.0,59.9595,59.9962,59.9411,59.9411,12335.0
2021-08-12 15:20:00,65.32,65.32,65.21,65.21,11554.0,59.9503,59.9503,59.8493,59.8493,11554.0
2021-08-12 15:30:00,65.21,65.23,65.19,65.2,9668.0,59.8493,59.8677,59.831,59.8401,9668.0
2021-08-12 15:40:00,65.21,65.21,65.07,65.09,24216.0,59.8493,59.8493,59.7208,59.7392,24216.0
2021-08-12 15:50:00,65.08,65.12,64.98,65.05,69580.0,59.73,59.7667,59.6382,59.7025,69580.0
2021-08-13 09:30:00,65.36,65.36,64.9,65.01,16098.0,59.987,59.987,59.5648,59.6658,16098.0
2021-08-13 09:40:00,65.0,65.14,64.88,64.93,5374.0,59.6566,59.7851,59.5464,59.5923,5374.0
2021-08-13 09:50:00,64.87,65.28,64.85,65.28,11547.0,59.5373,59.9136,59.5189,59.9136,11547.0
2021-08-13 10:00:00,65.27,65.34,65.09,65.3,10708.0,59.9044,59.9686,59.7392,59.9319,10708.0
2021-08-13 10:10:00,65.3,65.49,65.28,65.48,8536.0,59.9319,60.1063,59.9136,60.0971,8536.0
2021-08-13 10:20:00,65.47,65.57,65.27,65.35,12907.0,60.0879,60.1797,59.9044,59.9778,12907.0
2021-08-13 10:30:00,65.36,65.55,65.33,65.54,4610.0,59.987,60.1614,59.9595,60.1522,4610.0
2021-08-13 10:40:00,65.53,65.62,65.5,65.61,7617.0,60.143,60.2256,60.1155,60.2164,7617.0
2021-08-13 10:50:00,65.65,65.66,65.46,65.66,6816.0,60.2531,60.2623,60.0788,60.2623,6816.0
2021-08-13 11:00:00,65.65,65.67,65.47,65.48,16547.0,60.2531,60.2715,60.0879,60.0971,16547.0
2021-08-13 11:10:00,65.49,65.57,65.43,65.49,24257.0,60.1063,60.1797,60.0512,60.1063,24257.0
2021-08-13 11:20:00,65.5,65.5,65.31,65.31,35072.0,60.1155,60.1155,59.9411,59.9411,35072.0
2021-08-13 11:30:00,65.3,65.46,65.29,65.43,58486.0,59.9319,60.0788,59.9227,60.0512,58486.0
2021-08-13 11:40:00,65.42,65.51,65.38,65.5,17847.0,60.0421,60.1247,60.0053,60.1155,17847.0
2021-08-13 11:50:00,65.48,65.49,65.35,65.42,7614.0,60.0971,60.1063,59.9778,60.0421,7614.0
2021-08-13 12:00:00,65.42,65.44,65.41,65.42,7139.0,60.0421,60.0604,60.0329,60.0421,7139.0
2021-08-13 12:10:00,65.41,65.46,65.4,65.44,6209.0,60.0329,60.0788,60.0237,60.0604,6209.0
2021-08-13 12:20:00,65.42,65.43,65.34,65.37,4345.0,60.0421,60.0512,59.9686,59.9962,4345.0
2021-08-13 12:30:00,65.37,65.39,65.31,65.34,3660.0,59.9962,60.0145,59.9411,59.9686,3660.0
2021-08-13 12:40:00,65.35,65.43,65.33,65.41,6356.0,59.9778,60.0512,59.9595,60.0329,6356.0
2021-08-13 12:50:00,65.42,65.42,65.37,65.4,3839.0,60.0421,60.0421,59.9962,60.0237,3839.0
2021-08-13 13:00:00,65.39,65.41,65.33,65.36,6485.0,60.0145,60.0329,59.9595,59.987,6485.0
2021-08-13 13:10:00,65.36,65.41,65.36,65.38,4971.0,59.987,60.0329,59.987,60.0053,4971.0
2021-08-13 13:20:00,65.4,65.41,65.38,65.38,2241.0,60.0237,60.0329,60.0053,60.0053,2241.0
2021-08-13 13:30:00,65.39,65.43,65.35,65.43,9113.0,60.0145,60.0512,59.9778,60.0512,9113.0
2021-08-13 13:40:00,65.43,65.51,65.43,65.47,6035.0,60.0512,60.1247,60.0512,60.0879,6035.0
2021-08-13 13:50:00,65.47,65.5,65.47,65.48,3160.0,60.0879,60.1155,60.0879,60.0971,3160.0
2021-08-13 14:00:00,65.47,65.48,65.36,65.48,9707.0,60.0879,60.0971,59.987,60.0971,9707.0
2021-08-13 14:10:00,65.48,65.53,65.48,65.5,5501.0,60.0971,60.143,60.0971,60.1155,5501.0
2021-08-13 14:20:00,65.5,65.62,65.5,65.6,12774.0,60.1155,60.2256,60.1155,60.2073,12774.0
2021-08-13 14:30:00,65.6,65.62,65.53,65.55,8226.0,60.2073,60.2256,60.143,60.1614,8226.0
2021-08-13 14:40:00,65.54,65.55,65.43,65.49,8451.0,60.1522,60.1614,60.0512,60.1063,8451.0
2021-08-13 14:50:00,65.47,65.53,65.47,65.51,8025.0,60.0879,60.143,60.0879,60.1247,8025.0
2021-08-13 15:00:00,65.53,65.54,65.5,65.51,6507.0,60.143,60.1522,60.1155,60.1247,6507.0
2021-08-13 15:10:00,65.51,65.52,65.45,65.51,11332.0,60.1247,60.1338,60.0696,60.1247,11332.0
2021-08-13 15:20:00,65.51,65.52,65.49,65.51,6484.0,60.1247,60.1338,60.1063,60.1247,6484.0
2021-08-13 15:30:00,65.51,65.51,65.42,65.47,15264.0,60.1247,60.1247,60.0421,60.0879,15264.0
2021-08-13 15:40:00,65.46,65.49,65.35,65.39,26019.0,60.0788,60.1063,59.9778,60.0145,26019.0
2021-08-13 15:50:00,65.39,65.53,65.38,65.46,82364.0,60.0145,60.143,60.0053,60.0788,82364.0
2021-08-16 09:30:00,65.19,65.38,65.0,65.24,12885.0,59.831,60.0053,59.6566,59.8769,12885.0
2021-08-16 09:40:00,65.18,65.2,64.98,65.2,18978.0,59.8218,59.8401,59.6382,59.8401,18978.0
2021-08-16 09:50:00,65.27,65.55,65.24,65.35,20496.0,59.9044,60.1614,59.8769,59.9778,20496.0
2021-08-16 10:00:00,65.32,65.89,65.27,65.8,10086.0,59.9503,60.4734,59.9044,60.3908,10086.0
2021-08-16 10:10:00,65.79,66.02,65.78,65.86,10796.0,60.3816,60.5927,60.3725,60.4459,10796.0
2021-08-16 10:20:00,65.82,65.87,65.79,65.84,5002.0,60.4092,60.4551,60.3816,60.4275,5002.0
2021-08-16 10:30:00,65.84,65.9,65.61,65.68,9469.0,60.4275,60.4826,60.2164,60.2807,9469.0
2021-08-16 10:40:00,65.71,65.8,65.69,65.77,4799.0,60.3082,60.3908,60.2899,60.3633,4799.0
2021-08-16 10:50:00,65.76,65.76,65.56,65.62,6996.0,60.3541,60.3541,60.1705,60.2256,6996.0
2021-08-16 11:00:00,65.64,65.71,65.48,65.55,8247.0,60.244,60.3082,60.0971,60.1614,8247.0
2021-08-16 11:10:00,65.56,65.63,65.53,65.6,3700.0,60.1705,60.2348,60.143,60.2073,3700.0
2021-08-16 11:20:00,65.63,65.63,65.48,65.51,3967.0,60.2348,60.2348,60.0971,60.1247,3967.0
2021-08-16 11:30:00,65.54,65.62,65.48,65.48,6454.0,60.1522,60.2256,60.0971,60.0971,6454.0
2021-08-16 11:40:00,65.51,65.6,65.5,65.51,6635.0,60.1247,60.2073,60.1155,60.1247,6635.0
2021-08-16 11:50:00,65.44,65.48,65.41,65.41,2510.0,60.0604,60.0971,60.0329,60.0329,2510.0
2021-08-16 12:00:00,65.36,65.43,65.34,65.36,5971.0,59.987,60.0512,59.9686,59.987,5971.0
2021-08-16 12:10:00,65.36,65.39,65.3,65.38,5802.0,59.987,60.0145,59.9319,60.0053,5802.0
2021-08-16 12:20:00,65.37,65.38,65.28,65.31,3392.0,59.9962,60.0053,59.9136,59.9411,3392.0
2021-08-16 12:30:00,65.31,65.34,65.26,65.34,2661.0,59.9411,59.9686,59.8952,59.9686,2661.0
2021-08-16 12:40:00,65.32,65.36,65.29,65.34,1706.0,59.9503,59.987,59.9227,59.9686,1706.0
2021-08-16 12:50:00,65.35,65.4,65.35,65.4,1444.0,59.9778,60.0237,59.9778,60.0237,1444.0
2021-08-16 13:00:00,65.38,65.43,65.36,65.41,5445.0,60.0053,60.0512,59.987,60.0329,5445.0
2021-08-16 13:10:00,65.42,65.48,65.39,65.45,9487.0,60.0421,60.0971,60.0145,60.0696,9487.0
2021-08-16 13:20:00,65.45,65.53,65.43,65.48,5407.0,60.0696,60.143,60.0512,60.0971,5407.0
2021-08-16 13:30:00,65.48,65.49,65.43,65.49,1000.0,60.0971,60.1063,60.0512,60.1063,1000.0
2021-08-16 13:40:00,65.5,65.52,65.47,65.48,4990.0,60.1155,60.1338,60.0879,60.0971,4990.0
2021-08-16 13:50:00,65.5,65.52,65.43,65.52,1810.0,60.1155,60.1338,60.0512,60.1338,1810.0
2021-08-16 14:00:00,65.53,65.58,65.52,65.55,2950.0,60.143,60.1889,60.1338,60.1614,2950.0
2021-08-16 14:10:00,65.59,65.59,65.5,65.5,6180.0,60.1981,60.1981,60.1155,60.1155,6180.0
2021-08-16 14:20:00,65.51,65.54,65.48,65.53,3100.0,60.1247,60.1522,60.0971,60.143,3100.0
2021-08-16 14:30:00,65.53,65.56,65.51,65.54,10564.0,60.143,60.1705,60.1247,60.1522,10564.0
2021-08-16 14:40:00,65.52,65.62,65.52,65.62,3722.0,60.1338,60.2256,60.1338,60.2256,3722.0
2021-08-16 14:50:00,65.62,65.66,65.62,65.63,3460.0,60.2256,60.2623,60.2256,60.2348,3460.0
2021-08-16 15:00:00,65.62,65.62,65.53,65.53,4999.0,60.2256,60.2256,60.143,60.143,4999.0
2021-08-16 15:10:00,65.53,65.55,65.52,65.55,2708.0,60.143,60.1614,60.1338,60.1614,2708.0
2021-08-16 15:20:00,65.56,65.57,65.51,65.56,5701.0,60.1705,60.1797,60.1247,60.1705,5701.0
2021-08-16 15:30:00,65.56,65.58,65.51,65.52,12379.0,60.1705,60.1889,60.1247,60.1338,12379.0
2021-08-16 15:40:00,65.52,65.54,65.37,65.39,18953.0,60.1338,60.1522,59.9962,60.0145,18953.0
2021-08-16 15:50:00,65.38,65.57,65.37,65.47,72041.0,60.0053,60.1797,59.9962,60.0879,72041.0
2021-08-17 09:30:00,64.83,65.15,64.64,65.04,19958.0,59.5006,59.7942,59.3262,59.6933,19958.0
2021-08-17 09:40:00,64.96,65.3,64.76,64.87,6034.0,59.6199,59.9319,59.4363,59.5373,6034.0
2021-08-17 09:50:00,64.76,64.87,64.49,64.53,11026.0,59.4363,59.5373,59.1885,59.2252,11026.0
2021-08-17 10:00:00,64.59,64.62,64.47,64.5,14387.0,59.2803,59.3078,59.1701,59.1977,14387.0
2021-08-17 10:10:00,64.54,64.72,64.52,64.68,12070.0,59.2344,59.3996,59.216,59.3629,12070.0
2021-08-17 10:20:00,64.72,64.78,64.64,64.76,6757.0,59.3996,59.4547,59.3262,59.4363,6757.0
2021-08-17 10:30:00,64.75,64.85,64.65,64.79,17203.0,59.4271,59.5189,59.3354,59.4638,17203.0
2021-08-17 10:40:00,64.78,64.82,64.59,64.66,7184.0,59.4547,59.4914,59.2803,59.3445,7184.0
2021-08-17 10:50:00,64.65,64.65,64.35,64.42,8521.0,59.3354,59.3354,59.06,59.1243,8521.0
2021-08-17 11:00:00,64.39,64.39,64.17,64.18,3844.0,59.0967,59.0967,58.8948,58.904,3844.0
2021-08-17 11:10:00,64.16,64.19,64.09,64.13,8029.0,58.8856,58.9132,58.8214,58.8581,8029.0
2021-08-17 11:20:00,64.13,64.13,63.89,63.9,11180.0,58.8581,58.8581,58.6378,58.647,11180.0
2021-08-17 11:30:00,63.88,64.11,63.87,63.95,7744.0,58.6287,58.8397,58.6195,58.6929,7744.0
2021-08-17 11:40:00,63.97,64.12,63.96,64.0,4574.0,58.7113,58.8489,58.7021,58.7388,4574.0
2021-08-17 11:50:00,64.01,64.05,63.9,63.93,6050.0,58.748,58.7847,58.647,58.6745,6050.0
2021-08-17 12:00:00,63.83,63.96,63.81,63.85,5608.0,58.5828,58.7021,58.5644,58.6011,5608.0
2021-08-17 12:10:00,63.88,63.89,63.82,63.89,6165.0,58.6287,58.6378,58.5736,58.6378,6165.0
2021-08-17 12:20:00,63.86,63.91,63.82,63.84,4282.0,58.6103,58.6562,58.5736,58.5919,4282.0
2021-08-17 12:30:00,63.81,63.81,63.35,63.38,23684.0,58.5644,58.5644,58.1422,58.1698,23684.0
2021-08-17 12:40:00,63.35,63.44,63.15,63.23,10543.0,58.1422,58.2248,57.9587,58.0321,10543.0
2021-08-17 12:50:00,63.25,63.27,63.02,63.02,14173.0,58.0504,58.0688,57.8393,57.8393,14173.0
2021-08-17 13:00:00,62.98,63.27,62.98,63.27,13335.0,57.8026,58.0688,57.8026,58.0688,13335.0
2021-08-17 13:10:00,63.28,63.57,63.28,63.57,10497.0,58.078,58.3441,58.078,58.3441,10497.0
2021-08-17 13:20:00,63.54,63.61,63.46,63.57,7823.0,58.3166,58.3808,58.2432,58.3441,7823.0
2021-08-17 13:30:00,63.57,63.62,63.49,63.62,9588.0,58.3441,58.39,58.2707,58.39,9588.0
2021-08-17 13:40:00,63.6,63.63,63.45,63.51,8217.0,58.3717,58.3992,58.234,58.2891,8217.0
2021-08-17 13:50:00,63.5,63.71,63.48,63.71,7409.0,58.2799,58.4726,58.2615,58.4726,7409.0
2021-08-17 14:00:00,63.74,64.03,63.74,63.91,11893.0,58.5002,58.7663,58.5002,58.6562,11893.0
2021-08-17 14:10:00,63.89,64.01,63.84,64.01,6863.0,58.6378,58.748,58.5919,58.748,6863.0
2021-08-17 14:20:00,64.01,64.03,63.91,63.91,13398.0,58.748,58.7663,58.6562,58.6562,13398.0
2021-08-17 14:30:00,63.94,63.95,63.73,63.73,4377.0,58.6837,58.6929,58.491,58.491,4377.0
2021-08-17 14:40:00,63.73,63.98,63.72,63.89,5409.0,58.491,58.7204,58.4818,58.6378,5409.0
2021-08-17 14:50:00,63.93,64.07,63.85,64.07,8485.0,58.6745,58.803,58.6011,58.803,8485.0
2021-08-17 15:00:00,64.05,64.17,64.01,64.17,10620.0,58.7847,58.8948,58.748,58.8948,10620.0
2021-08-17 15:10:00,64.14,64.15,64.05,64.14,7322.0,58.8673,58.8765,58.7847,58.8673,7322.0
2021-08-17 15:20:00,64.14,64.16,64.04,64.13,12692.0,58.8673,58.8856,58.7755,58.8581,12692.0
2021-08-17 15:30:00,64.13,64.24,64.12,64.22,18608.0,58.8581,58.9591,58.8489,58.9407,18608.0
2021-08-17 15:40:00,64.21,64.22,64.11,64.18,26181.0,58.9315,58.9407,58.8397,58.904,26181.0
2021-08-17 15:50:00,64.2,64.36,64.2,64.26,54291.0,58.9223,59.0692,58.9223,58.9774,54291.0
2021-08-18 09:30:00,64.21,64.21,63.35,63.48,21865.0,59.4482,59.4482,58.652,58.7723,21865.0
2021-08-18 09:40:00,63.46,63.93,63.42,63.6,7900.0,58.7538,59.189,58.7168,58.8834,7900.0
2021-08-18 09:50:00,63.61,64.06,63.58,64.05,7984.0,58.8927,59.3093,58.8649,59.3001,7984.0
2021-08-18 10:00:00,64.05,64.05,63.7,63.73,18185.0,59.3001,59.3001,58.976,59.0038,18185.0
2021-08-18 10:10:00,63.7,63.84,63.7,63.84,10913.0,58.976,59.1056,58.976,59.1056,10913.0
2021-08-18 10:20:00,63.9,63.97,63.74,63.97,16162.0,59.1612,59.226,59.013,59.226,16162.0
2021-08-18 10:30:00,63.89,64.0,63.87,64.0,6202.0,59.1519,59.2538,59.1334,59.2538,6202.0
2021-08-18 10:40:00,63.99,64.0,63.89,63.98,8883.0,59.2445,59.2538,59.1519,59.2353,8883.0
2021-08-18 10:50:00,63.98,64.13,63.92,64.03,6000.0,59.2353,59.3741,59.1797,59.2815,6000.0
2021-08-18 11:00:00,64.08,64.16,64.02,64.05,6412.0,59.3278,59.4019,59.2723,59.3001,6412.0
2021-08-18 11:10:00,64.09,64.12,63.94,63.94,12802.0,59.3371,59.3649,59.1982,59.1982,12802.0
2021-08-18 11:20:00,63.97,64.14,63.94,63.95,15994.0,59.226,59.3834,59.1982,59.2075,15994.0
2021-08-18 11:30:00,63.95,64.2,63.93,64.15,11167.0,59.2075,59.4389,59.189,59.3926,11167.0
2021-08-18 11:40:00,64.15,64.15,63.97,63.98,12447.0,59.3926,59.3926,59.226,59.2353,12447.0
2021-08-18 11:50:00,63.96,64.12,63.93,64.05,14294.0,59.2167,59.3649,59.189,59.3001,14294.0
2021-08-18 12:00:00,64.04,64.1,64.02,64.09,4005.0,59.2908,59.3464,59.2723,59.3371,4005.0
2021-08-18 12:10:00,64.08,64.15,63.95,63.97,7095.0,59.3278,59.3926,59.2075,59.226,7095.0
2021-08-18 12:20:00,63.98,64.0,63.82,63.84,3971.0,59.2353,59.2538,59.0871,59.1056,3971.0
2021-08-18 12:30:00,63.83,63.86,63.72,63.72,8111.0,59.0964,59.1241,58.9945,58.9945,8111.0
2021-08-18 12:40:00,63.71,63.78,63.69,63.77,8137.0,58.9853,59.0501,58.9668,59.0408,8137.0
2021-08-18 12:50:00,63.76,63.78,63.67,63.69,7501.0,59.0316,59.0501,58.9482,58.9668,7501.0
2021-08-18 13:00:00,63.68,63.78,63.62,63.78,8357.0,58.9575,59.0501,58.9019,59.0501,8357.0
2021-08-18 13:10:00,63.79,63.87,63.77,63.86,4400.0,59.0593,59.1334,59.0408,59.1241,4400.0
2021-08-18 13:20:00,63.87,63.91,63.81,63.86,7951.0,59.1334,59.1704,59.0779,59.1241,7951.0
2021-08-18 13:30:00,63.94,64.07,63.89,64.05,6200.0,59.1982,59.3186,59.1519,59.3001,6200.0
2021-08-18 13:40:00,64.07,64.1,64.05,64.07,5299.0,59.3186,59.3464,59.3001,59.3186,5299.0
2021-08-18 13:50:00,64.07,64.07,64.02,64.03,4452.0,59.3186,59.3186,59.2723,59.2815,4452.0
2021-08-18 14:00:00,64.03,64.04,63.86,63.89,5666.0,59.2815,59.2908,59.1241,59.1519,5666.0
2021-08-18 14:10:00,63.89,64.04,63.69,63.81,18520.0,59.1519,59.2908,58.9668,59.0779,18520.0
2021-08-18 14:20:00,63.84,63.9,63.75,63.9,9505.0,59.1056,59.1612,59.0223,59.1612,9505.0
2021-08-18 14:30:00,63.88,63.9,63.77,63.78,13838.0,59.1427,59.1612,59.0408,59.0501,13838.0
2021-08-18 14:40:00,63.78,63.8,63.67,63.68,10190.0,59.0501,59.0686,58.9482,58.9575,10190.0
2021-08-18 14:50:00,63.67,63.78,63.65,63.77,9427.0,58.9482,59.0501,58.9297,59.0408,9427.0
2021-08-18 15:00:00,63.76,63.77,63.68,63.68,11879.0,59.0316,59.0408,58.9575,58.9575,11879.0
2021-08-18 15:10:00,63.67,63.9,63.66,63.9,10358.0,58.9482,59.1612,58.939,59.1612,10358.0
2021-08-18 15:20:00,63.9,63.9,63.64,63.64,7296.0,59.1612,59.1612,58.9205,58.9205,7296.0
2021-08-18 15:30:00,63.64,63.65,63.53,63.61,22184.0,58.9205,58.9297,58.8186,58.8927,22184.0
2021-08-18 15:40:00,63.62,63.7,63.54,63.56,22343.0,58.9019,58.976,58.8279,58.8464,22343.0
2021-08-18 15:50:00,63.55,63.6,63.33,63.39,91265.0,58.8371,58.8834,58.6335,58.689,91265.0
2021-08-19 09:30:00,62.68,62.84,62.42,62.47,9667.0,58.0317,58.1798,57.7909,57.8372,9667.0
2021-08-19 09:40:00,62.45,62.64,62.23,62.49,15588.0,57.8187,57.9946,57.615,57.8557,15588.0
2021-08-19 09:50:00,62.55,63.09,62.54,63.09,4186.0,57.9113,58.4113,57.902,58.4113,4186.0
2021-08-19 10:00:00,63.11,63.72,63.09,63.71,21032.0,58.4298,58.9945,58.4113,58.9853,21032.0
2021-08-19 10:10:00,63.72,63.72,63.41,63.6,9183.0,58.9945,58.9945,58.7075,58.8834,9183.0
2021-08-19 10:20:00,63.6,63.6,63.27,63.37,11126.0,58.8834,58.8834,58.5779,58.6705,11126.0
2021-08-19 10:30:00,63.37,63.38,62.82,62.82,9792.0,58.6705,58.6797,58.1613,58.1613,9792.0
2021-08-19 10:40:00,62.81,62.86,62.71,62.74,11576.0,58.152,58.1983,58.0594,58.0872,11576.0
2021-08-19 10:50:00,62.71,63.01,62.65,62.96,16564.0,58.0594,58.3372,58.0039,58.2909,16564.0
2021-08-19 11:00:00,63.01,63.01,62.64,62.65,7336.0,58.3372,58.3372,57.9946,58.0039,7336.0
2021-08-19 11:10:00,62.65,62.67,62.39,62.53,14468.0,58.0039,58.0224,57.7632,57.8928,14468.0
2021-08-19 11:20:00,62.55,62.67,62.38,62.67,14753.0,57.9113,58.0224,57.7539,58.0224,14753.0
2021-08-19 11:30:00,62.7,62.75,62.43,62.5,34325.0,58.0502,58.0965,57.8002,57.865,34325.0
2021-08-19 11:40:00,62.5,62.7,62.5,62.68,12021.0,57.865,58.0502,57.865,58.0317,12021.0
2021-08-19 11:50:00,62.67,62.67,62.53,62.59,8607.0,58.0224,58.0224,57.8928,57.9483,8607.0
2021-08-19 12:00:00,62.58,62.65,62.45,62.47,9118.0,57.9391,58.0039,57.8187,57.8372,9118.0
2021-08-19 12:10:00,62.4,62.59,62.4,62.53,7309.0,57.7724,57.9483,57.7724,57.8928,7309.0
2021-08-19 12:20:00,62.5,62.58,62.48,62.53,21164.0,57.865,57.9391,57.8465,57.8928,21164.0
2021-08-19 12:30:00,62.54,62.58,62.45,62.49,4974.0,57.902,57.9391,57.8187,57.8557,4974.0
2021-08-19 12:40:00,62.47,62.5,62.36,62.5,11123.0,57.8372,57.865,57.7354,57.865,11123.0
2021-08-19 12:50:00,62.5,62.54,62.42,62.54,6032.0,57.865,57.902,57.7909,57.902,6032.0
2021-08-19 13:00:00,62.52,62.52,62.21,62.24,4079.0,57.8835,57.8835,57.5965,57.6243,4079.0
2021-08-19 13:10:00,62.25,62.27,62.13,62.14,7468.0,57.6335,57.6521,57.5224,57.5317,7468.0
2021-08-19 13:20:00,62.15,62.15,62.0,62.03,5245.0,57.541,57.541,57.4021,57.4299,5245.0
2021-08-19 13:30:00,62.04,62.11,61.99,62.03,7401.0,57.4391,57.5039,57.3928,57.4299,7401.0
2021-08-19 13:40:00,62.05,62.15,62.04,62.07,5928.0,57.4484,57.541,57.4391,57.4669,5928.0
2021-08-19 13:50:00,62.1,62.12,62.07,62.08,7650.0,57.4947,57.5132,57.4669,57.4762,7650.0
2021-08-19 14:00:00,62.1,62.21,61.94,61.96,9014.0,57.4947,57.5965,57.3465,57.3651,9014.0
2021-08-19 14:10:00,61.95,61.99,61.91,61.98,8279.0,57.3558,57.3928,57.3188,57.3836,8279.0
2021-08-19 14:20:00,61.96,62.03,61.72,61.78,12533.0,57.3651,57.4299,57.1429,57.1984,12533.0
2021-08-19 14:30:00,61.77,61.9,61.63,61.83,9041.0,57.1891,57.3095,57.0595,57.2447,9041.0
2021-08-19 14:40:00,61.84,61.84,61.67,61.72,7288.0,57.254,57.254,57.0966,57.1429,7288.0
2021-08-19 14:50:00,61.68,61.96,61.62,61.9,11818.0,57.1058,57.3651,57.0503,57.3095,11818.0
2021-08-19 15:00:00,61.92,62.06,61.9,62.03,11461.0,57.328,57.4576,57.3095,57.4299,11461.0
2021-08-19 15:10:00,62.02,62.08,61.95,62.06,21129.0,57.4206,57.4762,57.3558,57.4576,21129.0
2021-08-19 15:20:00,62.05,62.23,62.04,62.22,21116.0,57.4484,57.615,57.4391,57.6058,21116.0
2021-08-19 15:30:00,62.23,62.26,62.11,62.15,13215.0,57.615,57.6428,57.5039,57.541,13215.0
2021-08-19 15:40:00,62.15,62.15,61.93,62.05,39436.0,57.541,57.541,57.3373,57.4484,39436.0
2021-08-19 15:50:00,62.07,62.27,62.07,62.25,90277.0,57.4669,57.6521,57.4669,57.6335,90277.0
2021-08-20 09:30:00,62.52,62.52,62.31,62.46,4545.0,57.8835,57.8835,57.6891,57.828,4545.0
2021-08-20 09:40:00,62.46,62.63,62.37,62.55,757.0,57.828,57.9854,57.7446,57.9113,757.0
2021-08-20 09:50:00,62.47,62.52,62.29,62.34,9764.0,57.8372,57.8835,57.6706,57.7169,9764.0
2021-08-20 10:00:00,62.39,62.46,62.3,62.44,1622.0,57.7632,57.828,57.6798,57.8095,1622.0
2021-08-20 10:10:00,62.55,62.55,62.38,62.55,4062.0,57.9113,57.9113,57.7539,57.9113,4062.0
2021-08-20 10:20:00,62.74,62.84,62.61,62.61,4674.0,58.0872,58.1798,57.9668,57.9668,4674.0
2021-08-20 10:30:00,62.64,62.78,62.64,62.69,2828.0,57.9946,58.1242,57.9946,58.0409,2828.0
2021-08-20 10:40:00,62.72,62.72,62.6,62.65,3761.0,58.0687,58.0687,57.9576,58.0039,3761.0
2021-08-20 10:50:00,62.68,62.69,62.65,62.67,1851.0,58.0317,58.0409,58.0039,58.0224,1851.0
2021-08-20 11:00:00,62.65,62.71,62.63,62.67,1880.0,58.0039,58.0594,57.9854,58.0224,1880.0
2021-08-20 11:10:00,62.63,62.93,62.58,62.83,5462.0,57.9854,58.2631,57.9391,58.1705,5462.0
2021-08-20 11:20:00,62.87,62.88,62.84,62.85,4727.0,58.2076,58.2168,58.1798,58.1891,4727.0
2021-08-20 11:30:00,62.84,63.02,62.83,62.99,10719.0,58.1798,58.3464,58.1705,58.3187,10719.0
2021-08-20 11:40:00,63.04,63.06,62.98,63.02,3853.0,58.365,58.3835,58.3094,58.3464,3853.0
2021-08-20 11:50:00,63.05,63.05,63.0,63.04,600.0,58.3742,58.3742,58.3279,58.365,600.0
2021-08-20 12:00:00,63.12,63.21,63.08,63.21,2030.0,58.439,58.5224,58.402,58.5224,2030.0
2021-08-20 12:10:00,63.18,63.18,63.06,63.06,2123.0,58.4946,58.4946,58.3835,58.3835,2123.0
2021-08-20 12:20:00,63.05,63.13,63.03,63.13,1716.0,58.3742,58.4483,58.3557,58.4483,1716.0
2021-08-20 12:30:00,63.11,63.19,63.11,63.19,1300.0,58.4298,58.5038,58.4298,58.5038,1300.0
2021-08-20 12:40:00,63.18,63.24,63.15,63.24,400.0,58.4946,58.5501,58.4668,58.5501,400.0
2021-08-20 12:50:00,63.22,63.26,63.12,63.13,5168.0,58.5316,58.5686,58.439,58.4483,5168.0
2021-08-20 13:00:00,63.17,63.3,63.17,63.28,2476.0,58.4853,58.6057,58.4853,58.5872,2476.0
2021-08-20 13:10:00,63.29,63.3,63.27,63.27,800.0,58.5964,58.6057,58.5779,58.5779,800.0
2021-08-20 13:20:00,63.32,63.32,63.21,63.21,3972.0,58.6242,58.6242,58.5224,58.5224,3972.0
2021-08-20 13:30:00,63.21,63.21,62.97,63.0,6028.0,58.5224,58.5224,58.3002,58.3279,6028.0
2021-08-20 13:40:00,63.01,63.03,62.96,62.96,1620.0,58.3372,58.3557,58.2909,58.2909,1620.0
2021-08-20 13:50:00,62.97,63.05,62.76,62.76,7170.0,58.3002,58.3742,58.1057,58.1057,7170.0
2021-08-20 14:00:00,62.8,62.92,62.8,62.92,1635.0,58.1428,58.2539,58.1428,58.2539,1635.0
2021-08-20 14:10:00,62.96,62.99,62.93,62.99,6405.0,58.2909,58.3187,58.2631,58.3187,6405.0
2021-08-20 14:20:00,62.99,63.0,62.89,62.89,4100.0,58.3187,58.3279,58.2261,58.2261,4100.0
2021-08-20 14:30:00,62.9,62.9,62.74,62.74,28679.0,58.2353,58.2353,58.0872,58.0872,28679.0
2021-08-20 14:40:00,62.73,62.75,62.7,62.7,1962.0,58.078,58.0965,58.0502,58.0502,1962.0
2021-08-20 14:50:00,62.74,62.75,62.62,62.67,9347.0,58.0872,58.0965,57.9761,58.0224,9347.0
2021-08-20 15:00:00,62.66,62.73,62.6,62.66,3690.0,58.0131,58.078,57.9576,58.0131,3690.0
2021-08-20 15:10:00,62.69,62.71,62.62,62.62,2774.0,58.0409,58.0594,57.9761,57.9761,2774.0
2021-08-20 15:20:00,62.61,62.72,62.59,62.67,11066.0,57.9668,58.0687,57.9483,58.0224,11066.0
2021-08-20 15:30:00,62.66,62.68,62.61,62.65,8168.0,58.0131,58.0317,57.9668,58.0039,8168.0
2021-08-20 15:40:00,62.66,62.7,62.61,62.61,25820.0,58.0131,58.0502,57.9668,57.9668,25820.0
2021-08-20 15:50:00,62.61,62.69,62.55,62.69,52150.0,57.9668,58.0409,57.9113,58.0409,52150.0
2021-08-23 09:30:00,62.72,63.15,62.72,63.15,5909.0,58.0687,58.4668,58.0687,58.4668,5909.0
2021-08-23 09:40:00,63.15,63.45,63.12,63.45,1867.0,58.4668,58.7446,58.439,58.7446,1867.0
2021-08-23 09:50:00,63.55,63.55,63.19,63.43,8702.0,58.8371,58.8371,58.5038,58.726,8702.0
2021-08-23 10:00:00,63.4,63.47,63.3,63.36,20006.0,58.6983,58.7631,58.6057,58.6612,20006.0
2021-08-23 10:10:00,63.4,63.44,63.32,63.41,12013.0,58.6983,58.7353,58.6242,58.7075,12013.0
2021-08-23 10:20:00,63.36,63.43,63.21,63.21,2100.0,58.6612,58.726,58.5224,58.5224,2100.0
2021-08-23 10:30:00,63.2,63.24,63.11,63.23,6197.0,58.5131,58.5501,58.4298,58.5409,6197.0
2021-08-23 10:40:00,63.23,63.34,63.2,63.32,3826.0,58.5409,58.6427,58.5131,58.6242,3826.0
2021-08-23 10:50:00,63.33,63.34,63.21,63.23,2205.0,58.6335,58.6427,58.5224,58.5409,2205.0
2021-08-23 11:00:00,63.21,63.35,63.17,63.35,2500.0,58.5224,58.652,58.4853,58.652,2500.0
2021-08-23 11:10:00,63.35,63.46,63.35,63.43,6971.0,58.652,58.7538,58.652,58.726,6971.0
2021-08-23 11:20:00,63.45,63.51,63.39,63.43,3779.0,58.7446,58.8001,58.689,58.726,3779.0
2021-08-23 11:30:00,63.47,63.49,63.43,63.48,1633.0,58.7631,58.7816,58.726,58.7723,1633.0
2021-08-23 11:40:00,63.53,63.53,63.43,63.53,1400.0,58.8186,58.8186,58.726,58.8186,1400.0
2021-08-23 11:50:00,63.55,63.72,63.54,63.55,5286.0,58.8371,58.9945,58.8279,58.8371,5286.0
2021-08-23 12:00:00,63.55,63.63,63.5,63.61,2277.0,58.8371,58.9112,58.7908,58.8927,2277.0
2021-08-23 12:10:00,63.59,63.72,63.59,63.72,2300.0,58.8742,58.9945,58.8742,58.9945,2300.0
2021-08-23 12:20:00,63.79,63.84,63.75,63.79,7701.0,59.0593,59.1056,59.0223,59.0593,7701.0
2021-08-23 12:30:00,63.79,63.79,63.7,63.77,9210.0,59.0593,59.0593,58.976,59.0408,9210.0
2021-08-23 12:40:00,63.77,63.79,63.69,63.71,13006.0,59.0408,59.0593,58.9668,58.9853,13006.0
2021-08-23 12:50:00,63.67,63.72,63.62,63.72,15743.0,58.9482,58.9945,58.9019,58.9945,15743.0
2021-08-23 13:00:00,63.73,63.76,63.64,63.74,16266.0,59.0038,59.0316,58.9205,59.013,16266.0
2021-08-23 13:10:00,63.75,63.98,63.74,63.9,15544.0,59.0223,59.2353,59.013,59.1612,15544.0
2021-08-23 13:20:00,63.87,63.88,63.79,63.83,6182.0,59.1334,59.1427,59.0593,59.0964,6182.0
2021-08-23 13:30:00,63.81,63.81,63.69,63.73,9385.0,59.0779,59.0779,58.9668,59.0038,9385.0
2021-08-23 13:40:00,63.73,63.77,63.68,63.75,4329.0,59.0038,59.0408,58.9575,59.0223,4329.0
2021-08-23 13:50:00,63.77,63.78,63.69,63.73,9609.0,59.0408,59.0501,58.9668,59.0038,9609.0
2021-08-23 14:00:00,63.74,63.87,63.73,63.86,10565.0,59.013,59.1334,59.0038,59.1241,10565.0
2021-08-23 14:10:00,63.87,63.94,63.83,63.87,8461.0,59.1334,59.1982,59.0964,59.1334,8461.0
2021-08-23 14:20:00,63.87,64.0,63.87,63.96,3116.0,59.1334,59.2538,59.1334,59.2167,3116.0
2021-08-23 14:30:00,63.93,64.02,63.93,63.99,8033.0,59.189,59.2723,59.189,59.2445,8033.0
2021-08-23 14:40:00,64.0,64.1,63.9,63.93,13240.0,59.2538,59.3464,59.1612,59.189,13240.0
2021-08-23 14:50:00,63.93,63.95,63.9,63.9,5671.0,59.189,59.2075,59.1612,59.1612,5671.0
2021-08-23 15:00:00,63.92,63.92,63.73,63.76,7651.0,59.1797,59.1797,59.0038,59.0316,7651.0
2021-08-23 15:10:00,63.79,63.83,63.77,63.79,6607.0,59.0593,59.0964,59.0408,59.0593,6607.0
2021-08-23 15:20:00,63.8,63.87,63.77,63.86,11407.0,59.0686,59.1334,59.0408,59.1241,11407.0
2021-08-23 15:30:00,63.87,63.89,63.77,63.82,17724.0,59.1334,59.1519,59.0408,59.0871,17724.0
2021-08-23 15:40:00,63.83,63.92,63.75,63.92,17557.0,59.0964,59.1797,59.0223,59.1797,17557.0
2021-08-23 15:50:00,63.91,63.94,63.5,63.81,52899.0,59.1704,59.1982,58.7908,59.0779,52899.0
2021-08-24 09:30:00,63.89,64.63,63.89,64.63,6946.0,59.1519,59.837,59.1519,59.837,6946.0
2021-08-24 09:40:00,64.63,64.9,64.56,64.64,11929.0,59.837,60.087,59.7722,59.8463,11929.0
2021-08-24 09:50:00,64.61,64.84,64.61,64.81,3700.0,59.8185,60.0315,59.8185,60.0037,3700.0
2021-08-24 10:00:00,64.85,64.85,64.29,64.36,6707.0,60.0407,60.0407,59.5223,59.5871,6707.0
2021-08-24 10:10:00,64.39,64.59,64.35,64.58,10297.0,59.6148,59.8,59.5778,59.7908,10297.0
2021-08-24 10:20:00,64.52,64.61,64.47,64.53,7837.0,59.7352,59.8185,59.6889,59.7445,7837.0
2021-08-24 10:30:00,64.61,64.68,64.55,64.65,4064.0,59.8185,59.8833,59.763,59.8556,4064.0
2021-08-24 10:40:00,64.67,64.75,64.51,64.56,6274.0,59.8741,59.9481,59.7259,59.7722,6274.0
2021-08-24 10:50:00,64.56,64.66,64.54,64.66,7311.0,59.7722,59.8648,59.7537,59.8648,7311.0
2021-08-24 11:00:00,64.66,64.74,64.58,64.66,3900.0,59.8648,59.9389,59.7908,59.8648,3900.0
2021-08-24 11:10:00,64.69,64.74,64.56,64.59,4700.0,59.8926,59.9389,59.7722,59.8,4700.0
2021-08-24 11:20:00,64.52,64.65,64.46,64.51,3601.0,59.7352,59.8556,59.6797,59.7259,3601.0
2021-08-24 11:30:00,64.51,64.54,64.44,64.46,3254.0,59.7259,59.7537,59.6611,59.6797,3254.0
2021-08-24 11:40:00,64.46,64.61,64.41,64.58,4698.0,59.6797,59.8185,59.6334,59.7908,4698.0
2021-08-24 11:50:00,64.6,64.6,64.42,64.44,2942.0,59.8093,59.8093,59.6426,59.6611,2942.0
2021-08-24 12:00:00,64.45,64.48,64.42,64.46,3100.0,59.6704,59.6982,59.6426,59.6797,3100.0
2021-08-24 12:10:00,64.47,64.49,64.44,64.46,3381.0,59.6889,59.7074,59.6611,59.6797,3381.0
2021-08-24 12:20:00,64.45,64.48,64.38,64.47,3031.0,59.6704,59.6982,59.6056,59.6889,3031.0
2021-08-24 12:30:00,64.47,64.59,64.46,64.57,3177.0,59.6889,59.8,59.6797,59.7815,3177.0
2021-08-24 12:40:00,64.56,64.56,64.52,64.52,2644.0,59.7722,59.7722,59.7352,59.7352,2644.0
2021-08-24 12:50:00,64.51,64.55,64.51,64.53,3282.0,59.7259,59.763,59.7259,59.7445,3282.0
2021-08-24 13:00:00,64.53,64.57,64.5,64.51,3800.0,59.7445,59.7815,59.7167,59.7259,3800.0
2021-08-24 13:10:00,64.51,64.58,64.45,64.56,3448.0,59.7259,59.7908,59.6704,59.7722,3448.0
2021-08-24 13:20:00,64.57,64.59,64.49,64.5,2908.0,59.7815,59.8,59.7074,59.7167,2908.0
2021-08-24 13:30:00,64.5,64.52,64.47,64.47,5168.0,59.7167,59.7352,59.6889,59.6889,5168.0
2021-08-24 13:40:00,64.46,64.48,64.43,64.48,2922.0,59.6797,59.6982,59.6519,59.6982,2922.0
2021-08-24 13:50:00,64.5,64.51,64.39,64.39,3596.0,59.7167,59.7259,59.6148,59.6148,3596.0
2021-08-24 14:00:00,64.39,64.5,64.38,64.5,3170.0,59.6148,59.7167,59.6056,59.7167,3170.0
2021-08-24 14:10:00,64.5,64.51,64.37,64.43,4521.0,59.7167,59.7259,59.5963,59.6519,4521.0
2021-08-24 14:20:00,64.44,64.49,64.39,64.45,5461.0,59.6611,59.7074,59.6148,59.6704,5461.0
2021-08-24 14:30:00,64.47,64.47,64.38,64.4,3118.0,59.6889,59.6889,59.6056,59.6241,3118.0
2021-08-24 14:40:00,64.4,64.61,64.39,64.57,4746.0,59.6241,59.8185,59.6148,59.7815,4746.0
2021-08-24 14:50:00,64.59,64.59,64.49,64.53,5152.0,59.8,59.8,59.7074,59.7445,5152.0
2021-08-24 15:00:00,64.55,64.57,64.43,64.43,5001.0,59.763,59.7815,59.6519,59.6519,5001.0
2021-08-24 15:10:00,64.46,64.51,64.43,64.47,5659.0,59.6797,59.7259,59.6519,59.6889,5659.0
2021-08-24 15:20:00,64.44,64.45,64.32,64.39,4500.0,59.6611,59.6704,59.55,59.6148,4500.0
2021-08-24 15:30:00,64.38,64.38,64.22,64.28,9003.0,59.6056,59.6056,59.4575,59.513,9003.0
2021-08-24 15:40:00,64.31,64.35,64.15,64.15,10945.0,59.5408,59.5778,59.3926,59.3926,10945.0
2021-08-24 15:50:00,64.15,64.23,64.12,64.22,50387.0,59.3926,59.4667,59.3649,59.4575,50387.0
2021-08-25 09:30:00,64.4,64.89,64.4,64.88,8469.0,59.6241,60.0778,59.6241,60.0685,8469.0
2021-08-25 09:40:00,64.89,65.15,64.72,65.15,9836.0,60.0778,60.3185,59.9204,60.3185,9836.0
2021-08-25 09:50:00,65.16,65.43,65.16,65.43,6039.0,60.3277,60.5777,60.3277,60.5777,6039.0
2021-08-25 10:00:00,65.42,65.42,65.22,65.26,10138.0,60.5685,60.5685,60.3833,60.4203,10138.0
2021-08-25 10:10:00,65.24,65.25,65.03,65.11,5994.0,60.4018,60.4111,60.2074,60.2815,5994.0
2021-08-25 10:20:00,65.13,65.2,65.02,65.02,8116.0,60.3,60.3648,60.1981,60.1981,8116.0
2021-08-25 10:30:00,65.07,65.17,65.04,65.17,7077.0,60.2444,60.337,60.2166,60.337,7077.0
2021-08-25 10:40:00,65.17,65.22,65.15,65.2,6933.0,60.337,60.3833,60.3185,60.3648,6933.0
2021-08-25 10:50:00,65.18,65.18,64.98,64.98,6872.0,60.3463,60.3463,60.1611,60.1611,6872.0
2021-08-25 11:00:00,65.01,65.07,64.95,65.03,7788.0,60.1889,60.2444,60.1333,60.2074,7788.0
2021-08-25 11:10:00,65.05,65.11,64.98,65.06,15173.0,60.2259,60.2815,60.1611,60.2352,15173.0
2021-08-25 11:20:00,65.08,65.35,65.08,65.34,19562.0,60.2537,60.5037,60.2537,60.4944,19562.0
2021-08-25 11:30:00,65.34,65.34,65.25,65.26,9444.0,60.4944,60.4944,60.4111,60.4203,9444.0
2021-08-25 11:40:00,65.25,65.29,65.21,65.23,6768.0,60.4111,60.4481,60.374,60.3926,6768.0
2021-08-25 11:50:00,65.22,65.28,65.18,65.18,6500.0,60.3833,60.4388,60.3463,60.3463,6500.0
2021-08-25 12:00:00,65.2,65.42,65.2,65.33,31021.0,60.3648,60.5685,60.3648,60.4851,31021.0
2021-08-25 12:10:00,65.36,65.38,65.27,65.32,20561.0,60.5129,60.5314,60.4296,60.4759,20561.0
2021-08-25 12:20:00,65.32,65.36,65.16,65.16,57528.0,60.4759,60.5129,60.3277,60.3277,57528.0
2021-08-25 12:30:00,65.19,65.2,65.15,65.15,5941.0,60.3555,60.3648,60.3185,60.3185,5941.0
2021-08-25 12:40:00,65.15,65.19,65.03,65.19,11515.0,60.3185,60.3555,60.2074,60.3555,11515.0
2021-08-25 12:50:00,65.17,65.27,65.17,65.2,14126.0,60.337,60.4296,60.337,60.3648,14126.0
2021-08-25 13:00:00,65.2,65.26,65.17,65.24,7389.0,60.3648,60.4203,60.337,60.4018,7389.0
2021-08-25 13:10:00,65.23,65.3,65.23,65.27,13457.0,60.3926,60.4574,60.3926,60.4296,13457.0
2021-08-25 13:20:00,65.25,65.27,65.19,65.19,9203.0,60.4111,60.4296,60.3555,60.3555,9203.0
2021-08-25 13:30:00,65.21,65.27,65.21,65.23,3602.0,60.374,60.4296,60.374,60.3926,3602.0
2021-08-25 13:40:00,65.27,65.37,65.27,65.33,7113.0,60.4296,60.5222,60.4296,60.4851,7113.0
2021-08-25 13:50:00,65.32,65.32,65.2,65.22,5195.0,60.4759,60.4759,60.3648,60.3833,5195.0
2021-08-25 14:00:00,65.23,65.29,65.13,65.28,6309.0,60.3926,60.4481,60.3,60.4388,6309.0
2021-08-25 14:10:00,65.29,65.36,65.22,65.22,5136.0,60.4481,60.5129,60.3833,60.3833,5136.0
2021-08-25 14:20:00,65.24,65.31,65.21,65.31,4699.0,60.4018,60.4666,60.374,60.4666,4699.0
2021-08-25 14:30:00,65.31,65.31,65.2,65.2,6254.0,60.4666,60.4666,60.3648,60.3648,6254.0
2021-08-25 14:40:00,65.2,65.23,65.12,65.12,6920.0,60.3648,60.3926,60.2907,60.2907,6920.0
2021-08-25 14:50:00,65.14,65.16,65.1,65.15,4631.0,60.3092,60.3277,60.2722,60.3185,4631.0
2021-08-25 15:00:00,65.14,65.15,65.03,65.04,5145.0,60.3092,60.3185,60.2074,60.2166,5145.0
2021-08-25 15:10:00,65.04,65.04,64.84,64.84,9818.0,60.2166,60.2166,60.0315,60.0315,9818.0
2021-08-25 15:20:00,64.86,64.9,64.81,64.82,13265.0,60.05,60.087,60.0037,60.013,13265.0
2021-08-25 15:30:00,64.83,64.87,64.76,64.76,15337.0,60.0222,60.0592,59.9574,59.9574,15337.0
2021-08-25 15:40:00,64.75,64.79,64.56,64.78,30729.0,59.9481,59.9852,59.7722,59.9759,30729.0
2021-08-25 15:50:00,64.81,64.9,64.73,64.79,42310.0,60.0037,60.087,59.9296,59.9852,42310.0
2021-08-26 09:30:00,64.8,65.39,64.66,65.02,9165.0,59.9944,60.5407,59.8648,60.1981,9165.0
2021-08-26 09:40:00,64.95,65.04,64.8,64.94,3600.0,60.1333,60.2166,59.9944,60.1241,3600.0
2021-08-26 09:50:00,64.98,64.99,64.81,64.92,5480.0,60.1611,60.1703,60.0037,60.1055,5480.0
2021-08-26 10:00:00,64.87,65.06,64.8,65.06,6396.0,60.0592,60.2352,59.9944,60.2352,6396.0
2021-08-26 10:10:00,65.05,65.18,64.94,65.12,5787.0,60.2259,60.3463,60.1241,60.2907,5787.0
2021-08-26 10:20:00,65.16,65.19,64.82,64.92,6740.0,60.3277,60.3555,60.013,60.1055,6740.0
2021-08-26 10:30:00,64.92,65.03,64.86,64.95,6575.0,60.1055,60.2074,60.05,60.1333,6575.0
2021-08-26 10:40:00,64.95,64.95,64.64,64.7,4575.0,60.1333,60.1333,59.8463,59.9019,4575.0
2021-08-26 10:50:00,64.7,64.75,64.61,64.75,5596.0,59.9019,59.9481,59.8185,59.9481,5596.0
2021-08-26 11:00:00,64.75,64.94,64.69,64.9,7814.0,59.9481,60.1241,59.8926,60.087,7814.0
2021-08-26 11:10:00,64.89,65.04,64.87,64.98,7940.0,60.0778,60.2166,60.0592,60.1611,7940.0
2021-08-26 11:20:00,64.98,65.21,64.97,65.21,4650.0,60.1611,60.374,60.1518,60.374,4650.0
2021-08-26 11:30:00,65.14,65.46,65.14,65.46,7898.0,60.3092,60.6055,60.3092,60.6055,7898.0
2021-08-26 11:40:00,65.44,65.55,65.35,65.43,9916.0,60.587,60.6888,60.5037,60.5777,9916.0
2021-08-26 11:50:00,65.47,65.47,65.33,65.44,5419.0,60.6148,60.6148,60.4851,60.587,5419.0
2021-08-26 12:00:00,65.45,65.56,65.32,65.32,30187.0,60.5962,60.6981,60.4759,60.4759,30187.0
2021-08-26 12:10:00,65.3,65.43,65.24,65.43,4075.0,60.4574,60.5777,60.4018,60.5777,4075.0
2021-08-26 12:20:00,65.4,65.57,65.38,65.56,4684.0,60.5499,60.7073,60.5314,60.6981,4684.0
2021-08-26 12:30:00,65.53,65.53,65.41,65.45,4364.0,60.6703,60.6703,60.5592,60.5962,4364.0
2021-08-26 12:40:00,65.43,65.51,65.41,65.46,4202.0,60.5777,60.6518,60.5592,60.6055,4202.0
2021-08-26 12:50:00,65.44,65.49,65.4,65.42,6021.0,60.587,60.6333,60.5499,60.5685,6021.0
2021-08-26 13:00:00,65.44,65.51,65.42,65.47,4095.0,60.587,60.6518,60.5685,60.6148,4095.0
2021-08-26 13:10:00,65.45,65.47,65.38,65.43,6148.0,60.5962,60.6148,60.5314,60.5777,6148.0
2021-08-26 13:20:00,65.41,65.41,65.24,65.27,4658.0,60.5592,60.5592,60.4018,60.4296,4658.0
2021-08-26 13:30:00,65.24,65.3,65.21,65.21,3725.0,60.4018,60.4574,60.374,60.374,3725.0
2021-08-26 13:40:00,65.23,65.23,65.16,65.22,4577.0,60.3926,60.3926,60.3277,60.3833,4577.0
2021-08-26 13:50:00,65.23,65.23,65.13,65.19,3420.0,60.3926,60.3926,60.3,60.3555,3420.0
2021-08-26 14:00:00,65.15,65.17,65.08,65.08,2560.0,60.3185,60.337,60.2537,60.2537,2560.0
2021-08-26 14:10:00,65.07,65.1,65.04,65.06,3173.0,60.2444,60.2722,60.2166,60.2352,3173.0
2021-08-26 14:20:00,65.08,65.13,65.08,65.13,4014.0,60.2537,60.3,60.2537,60.3,4014.0
2021-08-26 14:30:00,65.08,65.14,65.02,65.09,4559.0,60.2537,60.3092,60.1981,60.2629,4559.0
2021-08-26 14:40:00,65.11,65.12,64.97,64.97,2725.0,60.2815,60.2907,60.1518,60.1518,2725.0
2021-08-26 14:50:00,64.95,65.09,64.94,65.05,4068.0,60.1333,60.2629,60.1241,60.2259,4068.0
2021-08-26 15:00:00,65.02,65.07,64.99,65.02,5693.0,60.1981,60.2444,60.1703,60.1981,5693.0
2021-08-26 15:10:00,65.02,65.05,64.95,65.05,5541.0,60.1981,60.2259,60.1333,60.2259,5541.0
2021-08-26 15:20:00,65.08,65.08,64.99,65.02,5859.0,60.2537,60.2537,60.1703,60.1981,5859.0
2021-08-26 15:30:00,65.0,65.03,64.87,64.9,9009.0,60.1796,60.2074,60.0592,60.087,9009.0
2021-08-26 15:40:00,64.9,64.97,64.81,64.82,15662.0,60.087,60.1518,60.0037,60.013,15662.0
2021-08-26 15:50:00,64.84,64.9,64.72,64.73,56552.0,60.0315,60.087,59.9204,59.9296,56552.0
2021-08-27 09:30:00,64.84,65.44,64.81,65.44,10051.0,60.0315,60.587,60.0037,60.587,10051.0
2021-08-27 09:40:00,65.51,65.62,65.32,65.32,14776.0,60.6518,60.7536,60.4759,60.4759,14776.0
2021-08-27 09:50:00,65.3,65.3,65.12,65.19,8040.0,60.4574,60.4574,60.2907,60.3555,8040.0
2021-08-27 10:00:00,65.15,65.21,65.01,65.01,9917.0,60.3185,60.374,60.1889,60.1889,9917.0
2021-08-27 10:10:00,64.96,65.06,64.93,64.99,6388.0,60.1426,60.2352,60.1148,60.1703,6388.0
2021-08-27 10:20:00,65.01,65.2,64.97,65.08,3600.0,60.1889,60.3648,60.1518,60.2537,3600.0
2021-08-27 10:30:00,65.19,65.32,65.14,65.32,5210.0,60.3555,60.4759,60.3092,60.4759,5210.0
2021-08-27 10:40:00,65.32,65.52,65.28,65.52,4374.0,60.4759,60.661,60.4388,60.661,4374.0
2021-08-27 10:50:00,65.47,65.62,65.46,65.62,7095.0,60.6148,60.7536,60.6055,60.7536,7095.0
2021-08-27 11:00:00,65.59,65.63,65.42,65.5,5648.0,60.7259,60.7629,60.5685,60.6425,5648.0
2021-08-27 11:10:00,65.5,65.56,65.42,65.56,4461.0,60.6425,60.6981,60.5685,60.6981,4461.0
2021-08-27 11:20:00,65.55,65.57,65.47,65.48,3627.0,60.6888,60.7073,60.6148,60.624,3627.0
2021-08-27 11:30:00,65.47,65.57,65.47,65.55,3313.0,60.6148,60.7073,60.6148,60.6888,3313.0
2021-08-27 11:40:00,65.57,65.57,65.48,65.49,4300.0,60.7073,60.7073,60.624,60.6333,4300.0
2021-08-27 11:50:00,65.52,65.62,65.52,65.61,1900.0,60.661,60.7536,60.661,60.7444,1900.0
2021-08-27 12:00:00,65.62,65.66,65.59,65.62,4305.0,60.7536,60.7907,60.7259,60.7536,4305.0
2021-08-27 12:10:00,65.63,65.64,65.58,65.59,2550.0,60.7629,60.7721,60.7166,60.7259,2550.0
2021-08-27 12:20:00,65.56,65.58,65.47,65.58,6493.0,60.6981,60.7166,60.6148,60.7166,6493.0
2021-08-27 12:30:00,65.61,65.63,65.59,65.59,3434.0,60.7444,60.7629,60.7259,60.7259,3434.0
2021-08-27 12:40:00,65.61,65.61,65.49,65.54,9574.0,60.7444,60.7444,60.6333,60.6796,9574.0
2021-08-27 12:50:00,65.54,65.59,65.52,65.57,1900.0,60.6796,60.7259,60.661,60.7073,1900.0
2021-08-27 13:00:00,65.55,65.64,65.55,65.64,3103.0,60.6888,60.7721,60.6888,60.7721,3103.0
2021-08-27 13:10:00,65.65,65.65,65.52,65.52,3286.0,60.7814,60.7814,60.661,60.661,3286.0
2021-08-27 13:20:00,65.54,65.57,65.49,65.56,1891.0,60.6796,60.7073,60.6333,60.6981,1891.0
2021-08-27 13:30:00,65.56,65.56,65.51,65.53,2978.0,60.6981,60.6981,60.6518,60.6703,2978.0
2021-08-27 13:40:00,65.55,65.62,65.54,65.61,2700.0,60.6888,60.7536,60.6796,60.7444,2700.0
2021-08-27 13:50:00,65.62,65.66,65.56,65.56,4600.0,60.7536,60.7907,60.6981,60.6981,4600.0
2021-08-27 14:00:00,65.56,65.59,65.5,65.5,2305.0,60.6981,60.7259,60.6425,60.6425,2305.0
2021-08-27 14:10:00,65.54,65.63,65.53,65.63,4801.0,60.6796,60.7629,60.6703,60.7629,4801.0
2021-08-27 14:20:00,65.67,65.73,65.6,65.73,8443.0,60.7999,60.8555,60.7351,60.8555,8443.0
2021-08-27 14:30:00,65.7,65.73,65.61,65.61,4605.0,60.8277,60.8555,60.7444,60.7444,4605.0
2021-08-27 14:40:00,65.61,65.63,65.5,65.52,8007.0,60.7444,60.7629,60.6425,60.661,8007.0
2021-08-27 14:50:00,65.54,65.6,65.49,65.6,3900.0,60.6796,60.7351,60.6333,60.7351,3900.0
2021-08-27 15:00:00,65.6,65.65,65.56,65.62,10631.0,60.7351,60.7814,60.6981,60.7536,10631.0
2021-08-27 15:10:00,65.63,65.74,65.62,65.7,5629.0,60.7629,60.8647,60.7536,60.8277,5629.0
2021-08-27 15:20:00,65.72,65.73,65.62,65.63,8792.0,60.8462,60.8555,60.7536,60.7629,8792.0
2021-08-27 15:30:00,65.62,65.63,65.51,65.59,10531.0,60.7536,60.7629,60.6518,60.7259,10531.0
2021-08-27 15:40:00,65.62,65.63,65.54,65.58,9805.0,60.7536,60.7629,60.6796,60.7166,9805.0
2021-08-27 15:50:00,65.58,65.63,65.42,65.58,60433.0,60.7166,60.7629,60.5685,60.7166,60433.0
2021-08-30 09:30:00,65.82,65.95,65.61,65.92,19918.0,60.9388,61.0592,60.7444,61.0314,19918.0
2021-08-30 09:40:00,65.9,66.03,65.73,65.98,15949.0,61.0129,61.1332,60.8555,61.0869,15949.0
2021-08-30 09:50:00,65.98,66.3,65.95,66.3,13076.0,61.0869,61.3832,61.0592,61.3832,13076.0
2021-08-30 10:00:00,66.24,66.24,65.97,65.98,5180.0,61.3276,61.3276,61.0777,61.0869,5180.0
2021-08-30 10:10:00,66.0,66.37,66.0,66.37,4156.0,61.1054,61.448,61.1054,61.448,4156.0
2021-08-30 10:20:00,66.37,66.52,66.34,66.52,5683.0,61.448,61.5869,61.4202,61.5869,5683.0
2021-08-30 10:30:00,66.54,66.66,66.5,66.55,8868.0,61.6054,61.7165,61.5684,61.6147,8868.0
2021-08-30 10:40:00,66.53,66.61,66.43,66.57,5325.0,61.5961,61.6702,61.5036,61.6332,5325.0
2021-08-30 10:50:00,66.53,66.73,66.52,66.71,13588.0,61.5961,61.7813,61.5869,61.7628,13588.0
2021-08-30 11:00:00,66.72,66.84,66.66,66.79,17988.0,61.7721,61.8832,61.7165,61.8369,17988.0
2021-08-30 11:10:00,66.83,67.09,66.82,67.05,9793.0,61.8739,62.1146,61.8646,62.0776,9793.0
2021-08-30 11:20:00,67.05,67.21,67.05,67.14,11694.0,62.0776,62.2257,62.0776,62.1609,11694.0
2021-08-30 11:30:00,67.16,67.23,67.01,67.02,7782.0,62.1794,62.2442,62.0405,62.0498,7782.0
2021-08-30 11:40:00,67.07,67.07,66.7,66.73,8758.0,62.0961,62.0961,61.7535,61.7813,8758.0
2021-08-30 11:50:00,66.73,66.99,66.73,66.9,8873.0,61.7813,62.022,61.7813,61.9387,8873.0
2021-08-30 12:00:00,66.94,66.99,66.89,66.96,8984.0,61.9757,62.022,61.9294,61.9943,8984.0
2021-08-30 12:10:00,66.96,67.04,66.93,66.98,12017.0,61.9943,62.0683,61.9665,62.0128,12017.0
2021-08-30 12:20:00,66.97,66.99,66.9,66.91,4126.0,62.0035,62.022,61.9387,61.948,4126.0
2021-08-30 12:30:00,66.96,66.96,66.85,66.85,3211.0,61.9943,61.9943,61.8924,61.8924,3211.0
2021-08-30 12:40:00,66.81,66.97,66.81,66.92,9415.0,61.8554,62.0035,61.8554,61.9572,9415.0
2021-08-30 12:50:00,66.9,66.9,66.55,66.68,18436.0,61.9387,61.9387,61.6147,61.735,18436.0
2021-08-30 13:00:00,66.7,66.7,66.61,66.61,2300.0,61.7535,61.7535,61.6702,61.6702,2300.0
2021-08-30 13:10:00,66.62,66.62,66.56,66.56,2775.0,61.6795,61.6795,61.6239,61.6239,2775.0
2021-08-30 13:20:00,66.55,66.64,66.39,66.47,10005.0,61.6147,61.698,61.4665,61.5406,10005.0
2021-08-30 13:30:00,66.46,66.51,66.44,66.51,1870.0,61.5313,61.5776,61.5128,61.5776,1870.0
2021-08-30 13:40:00,66.51,66.55,66.49,66.49,4412.0,61.5776,61.6147,61.5591,61.5591,4412.0
2021-08-30 13:50:00,66.45,66.47,66.4,66.4,2051.0,61.5221,61.5406,61.4758,61.4758,2051.0
2021-08-30 14:00:00,66.44,66.44,66.35,66.38,2747.0,61.5128,61.5128,61.4295,61.4573,2747.0
2021-08-30 14:10:00,66.37,66.39,66.28,66.28,5475.0,61.448,61.4665,61.3647,61.3647,5475.0
2021-08-30 14:20:00,66.28,66.35,66.28,66.34,10036.0,61.3647,61.4295,61.3647,61.4202,10036.0
2021-08-30 14:30:00,66.33,66.34,66.17,66.17,8608.0,61.411,61.4202,61.2628,61.2628,8608.0
2021-08-30 14:40:00,66.19,66.33,66.19,66.33,13108.0,61.2814,61.411,61.2814,61.411,13108.0
2021-08-30 14:50:00,66.32,66.36,66.26,66.35,10587.0,61.4017,61.4388,61.3462,61.4295,10587.0
2021-08-30 15:00:00,66.35,66.43,66.31,66.32,9870.0,61.4295,61.5036,61.3925,61.4017,9870.0
2021-08-30 15:10:00,66.33,66.4,66.27,66.39,17323.0,61.411,61.4758,61.3554,61.4665,17323.0
2021-08-30 15:20:00,66.4,66.47,66.36,66.41,13458.0,61.4758,61.5406,61.4388,61.485,13458.0
2021-08-30 15:30:00,66.39,66.41,66.24,66.25,10074.0,61.4665,61.485,61.3276,61.3369,10074.0
2021-08-30 15:40:00,66.23,66.23,66.16,66.23,17730.0,61.3184,61.3184,61.2536,61.3184,17730.0
2021-08-30 15:50:00,66.22,66.24,65.79,65.82,106863.0,61.3091,61.3276,60.911,60.9388,106863.0
2021-08-31 09:30:00,66.05,66.3,66.03,66.03,12720.0,61.1517,61.3832,61.1332,61.1332,12720.0
2021-08-31 09:40:00,66.17,66.28,65.97,66.09,12102.0,61.2628,61.3647,61.0777,61.1888,12102.0
2021-08-31 09:50:00,66.06,66.13,65.91,66.01,12835.0,61.161,61.2258,61.0221,61.1147,12835.0
2021-08-31 10:00:00,66.06,66.32,66.02,66.2,8761.0,61.161,61.4017,61.124,61.2906,8761.0
2021-08-31 10:10:00,66.16,66.5,66.13,66.44,14949.0,61.2536,61.5684,61.2258,61.5128,14949.0
2021-08-31 10:20:00,66.4,66.49,66.28,66.44,11108.0,61.4758,61.5591,61.3647,61.5128,11108.0
2021-08-31 10:30:00,66.46,66.65,66.39,66.64,20602.0,61.5313,61.7072,61.4665,61.698,20602.0
2021-08-31 10:40:00,66.7,66.95,66.69,66.93,6499.0,61.7535,61.985,61.7443,61.9665,6499.0
2021-08-31 10:50:00,67.03,67.12,66.97,66.99,7369.0,62.0591,62.1424,62.0035,62.022,7369.0
2021-08-31 11:00:00,66.99,66.99,66.81,66.89,8323.0,62.022,62.022,61.8554,61.9294,8323.0
2021-08-31 11:10:00,66.89,66.92,66.83,66.9,9615.0,61.9294,61.9572,61.8739,61.9387,9615.0
2021-08-31 11:20:00,66.91,67.03,66.9,66.93,7078.0,61.948,62.0591,61.9387,61.9665,7078.0
2021-08-31 11:30:00,66.91,66.93,66.86,66.88,4008.0,61.948,61.9665,61.9017,61.9202,4008.0
2021-08-31 11:40:00,66.96,67.06,66.93,67.01,2391.0,61.9943,62.0868,61.9665,62.0405,2391.0
2021-08-31 11:50:00,67.02,67.02,66.95,66.99,1605.0,62.0498,62.0498,61.985,62.022,1605.0
2021-08-31 12:00:00,66.99,66.99,66.88,66.97,3783.0,62.022,62.022,61.9202,62.0035,3783.0
2021-08-31 12:10:00,67.0,67.0,66.86,66.9,3600.0,62.0313,62.0313,61.9017,61.9387,3600.0
2021-08-31 12:20:00,66.96,67.01,66.93,67.0,3263.0,61.9943,62.0405,61.9665,62.0313,3263.0
2021-08-31 12:30:00,67.0,67.1,66.97,67.09,8984.0,62.0313,62.1239,62.0035,62.1146,8984.0
2021-08-31 12:40:00,67.08,67.2,67.08,67.17,20533.0,62.1054,62.2165,62.1054,62.1887,20533.0
2021-08-31 12:50:00,67.17,67.28,67.17,67.24,29159.0,62.1887,62.2905,62.1887,62.2535,29159.0
2021-08-31 13:00:00,67.22,67.25,67.12,67.19,7743.0,62.235,62.2627,62.1424,62.2072,7743.0
2021-08-31 13:10:00,67.23,67.26,67.22,67.23,4709.0,62.2442,62.272,62.235,62.2442,4709.0
2021-08-31 13:20:00,67.24,67.27,67.19,67.27,4548.0,62.2535,62.2813,62.2072,62.2813,4548.0
2021-08-31 13:30:00,67.24,67.27,67.22,67.27,4555.0,62.2535,62.2813,62.235,62.2813,4555.0
2021-08-31 13:40:00,67.28,67.41,67.28,67.41,5017.0,62.2905,62.4109,62.2905,62.4109,5017.0
2021-08-31 13:50:00,67.41,67.41,67.32,67.32,4671.0,62.4109,62.4109,62.3276,62.3276,4671.0
2021-08-31 14:00:00,67.32,67.32,67.14,67.19,10385.0,62.3276,62.3276,62.1609,62.2072,10385.0
2021-08-31 14:10:00,67.2,67.29,67.2,67.24,4958.0,62.2165,62.2998,62.2165,62.2535,4958.0
2021-08-31 14:20:00,67.25,67.26,67.17,67.24,4099.0,62.2627,62.272,62.1887,62.2535,4099.0
2021-08-31 14:30:00,67.27,67.28,67.16,67.18,6650.0,62.2813,62.2905,62.1794,62.1979,6650.0
2021-08-31 14:40:00,67.18,67.2,67.02,67.03,4584.0,62.1979,62.2165,62.0498,62.0591,4584.0
2021-08-31 14:50:00,67.04,67.09,67.0,67.04,5152.0,62.0683,62.1146,62.0313,62.0683,5152.0
2021-08-31 15:00:00,67.04,67.04,66.94,66.97,5728.0,62.0683,62.0683,61.9757,62.0035,5728.0
2021-08-31 15:10:00,66.95,66.98,66.94,66.98,5729.0,61.985,62.0128,61.9757,62.0128,5729.0
2021-08-31 15:20:00,66.98,67.13,66.98,67.09,10096.0,62.0128,62.1516,62.0128,62.1146,10096.0
2021-08-31 15:30:00,67.1,67.1,66.91,66.94,14716.0,62.1239,62.1239,61.948,61.9757,14716.0
2021-08-31 15:40:00,66.93,67.01,66.89,67.01,14441.0,61.9665,62.0405,61.9294,62.0405,14441.0
2021-08-31 15:50:00,67.0,67.06,66.92,66.94,50922.0,62.0313,62.0868,61.9572,61.9757,50922.0
2021-09-01 09:30:00,66.7,67.34,66.61,66.69,45855.0,61.7535,62.3461,61.6702,61.7443,45855.0
2021-09-01 09:40:00,66.66,66.91,66.55,66.68,20638.0,61.7165,61.948,61.6147,61.735,20638.0
2021-09-01 09:50:00,66.71,66.73,66.44,66.5,12230.0,61.7628,61.7813,61.5128,61.5684,12230.0
2021-09-01 10:00:00,66.53,67.12,66.53,67.12,33565.0,61.5961,62.1424,61.5961,62.1424,33565.0
2021-09-01 10:10:00,67.12,67.4,67.08,67.4,28381.0,62.1424,62.4016,62.1054,62.4016,28381.0
2021-09-01 10:20:00,67.39,67.5,67.39,67.43,66375.0,62.3924,62.4942,62.3924,62.4294,66375.0
2021-09-01 10:30:00,67.48,67.56,67.26,67.27,65571.0,62.4757,62.5498,62.272,62.2813,65571.0
2021-09-01 10:40:00,67.3,67.66,67.27,67.62,25778.0,62.309,62.6423,62.2813,62.6053,25778.0
2021-09-01 10:50:00,67.61,67.76,67.56,67.7,21910.0,62.5961,62.7349,62.5498,62.6794,21910.0
2021-09-01 11:00:00,67.72,67.83,67.62,67.75,19735.0,62.6979,62.7997,62.6053,62.7257,19735.0
2021-09-01 11:10:00,67.72,67.72,67.51,67.55,14505.0,62.6979,62.6979,62.5035,62.5405,14505.0
2021-09-01 11:20:00,67.55,67.56,67.42,67.5,15050.0,62.5405,62.5498,62.4201,62.4942,15050.0
2021-09-01 11:30:00,67.49,67.65,67.44,67.64,9474.0,62.4849,62.6331,62.4387,62.6238,9474.0
2021-09-01 11:40:00,67.66,67.68,67.54,67.55,12822.0,62.6423,62.6609,62.5312,62.5405,12822.0
2021-09-01 11:50:00,67.59,67.66,67.54,67.58,11065.0,62.5775,62.6423,62.5312,62.5683,11065.0
2021-09-01 12:00:00,67.57,67.88,67.56,67.88,14658.0,62.559,62.846,62.5498,62.846,14658.0
2021-09-01 12:10:00,67.9,68.04,67.83,68.02,17373.0,62.8645,62.9942,62.7997,62.9756,17373.0
2021-09-01 12:20:00,68.03,68.12,67.96,68.12,16490.0,62.9849,63.0682,62.9201,63.0682,16490.0
2021-09-01 12:30:00,68.11,68.26,68.1,68.26,10619.0,63.059,63.1978,63.0497,63.1978,10619.0
2021-09-01 12:40:00,68.28,68.42,68.12,68.4,27151.0,63.2164,63.346,63.0682,63.3275,27151.0
2021-09-01 12:50:00,68.39,68.7,68.35,68.7,30836.0,63.3182,63.6052,63.2812,63.6052,30836.0
2021-09-01 13:00:00,68.74,68.74,68.54,68.56,8754.0,63.6422,63.6422,63.4571,63.4756,8754.0
2021-09-01 13:10:00,68.58,68.69,68.53,68.69,16202.0,63.4941,63.596,63.4478,63.596,16202.0
2021-09-01 13:20:00,68.67,68.87,68.66,68.86,7997.0,63.5774,63.7626,63.5682,63.7534,7997.0
2021-09-01 13:30:00,68.86,68.9,68.66,68.8,11851.0,63.7534,63.7904,63.5682,63.6978,11851.0
2021-09-01 13:40:00,68.79,68.92,68.77,68.87,9584.0,63.6885,63.8089,63.67,63.7626,9584.0
2021-09-01 13:50:00,68.89,68.89,68.76,68.87,9360.0,63.7811,63.7811,63.6608,63.7626,9360.0
2021-09-01 14:00:00,68.87,68.93,68.83,68.89,9245.0,63.7626,63.8182,63.7256,63.7811,9245.0
2021-09-01 14:10:00,68.91,68.91,68.55,68.57,16415.0,63.7996,63.7996,63.4663,63.4849,16415.0
2021-09-01 14:20:00,68.58,68.6,68.42,68.54,18698.0,63.4941,63.5126,63.346,63.4571,18698.0
2021-09-01 14:30:00,68.54,68.54,68.23,68.29,14301.0,63.4571,63.4571,63.1701,63.2256,14301.0
2021-09-01 14:40:00,68.29,68.47,68.26,68.42,14620.0,63.2256,63.3923,63.1978,63.346,14620.0
2021-09-01 14:50:00,68.43,68.5,68.4,68.4,8454.0,63.3552,63.42,63.3275,63.3275,8454.0
2021-09-01 15:00:00,68.39,68.39,68.23,68.24,11895.0,63.3182,63.3182,63.1701,63.1793,11895.0
2021-09-01 15:10:00,68.24,68.31,68.2,68.29,13255.0,63.1793,63.2441,63.1423,63.2256,13255.0
2021-09-01 15:20:00,68.3,68.42,68.28,68.31,15593.0,63.2349,63.346,63.2164,63.2441,15593.0
2021-09-01 15:30:00,68.31,68.41,68.28,68.4,22545.0,63.2441,63.3367,63.2164,63.3275,22545.0
2021-09-01 15:40:00,68.4,68.52,68.28,68.37,30244.0,63.3275,63.4386,63.2164,63.2997,30244.0
2021-09-01 15:50:00,68.39,68.41,68.2,68.23,84877.0,63.3182,63.3367,63.1423,63.1701,84877.0
2021-09-02 09:30:00,68.43,69.0,68.43,68.77,17130.0,63.3552,63.883,63.3552,63.67,17130.0
2021-09-02 09:40:00,68.85,68.86,68.45,68.6,8983.0,63.7441,63.7534,63.3738,63.5126,8983.0
2021-09-02 09:50:00,68.49,68.53,68.27,68.48,10589.0,63.4108,63.4478,63.2071,63.4015,10589.0
2021-09-02 10:00:00,68.49,68.54,68.19,68.45,12641.0,63.4108,63.4571,63.133,63.3738,12641.0
2021-09-02 10:10:00,68.42,68.52,68.34,68.44,10842.0,63.346,63.4386,63.2719,63.3645,10842.0
2021-09-02 10:20:00,68.47,68.55,68.42,68.51,7018.0,63.3923,63.4663,63.346,63.4293,7018.0
2021-09-02 10:30:00,68.49,68.5,68.18,68.26,7482.0,63.4108,63.42,63.1238,63.1978,7482.0
2021-09-02 10:40:00,68.25,68.35,68.13,68.17,7625.0,63.1886,63.2812,63.0775,63.1145,7625.0
2021-09-02 10:50:00,68.14,68.18,68.07,68.13,7179.0,63.0867,63.1238,63.0219,63.0775,7179.0
2021-09-02 11:00:00,68.13,68.26,68.12,68.24,8624.0,63.0775,63.1978,63.0682,63.1793,8624.0
2021-09-02 11:10:00,68.22,68.35,68.15,68.3,9248.0,63.1608,63.2812,63.096,63.2349,9248.0
2021-09-02 11:20:00,68.28,68.34,68.24,68.34,8611.0,63.2164,63.2719,63.1793,63.2719,8611.0
2021-09-02 11:30:00,68.33,68.46,68.31,68.44,5494.0,63.2627,63.383,63.2441,63.3645,5494.0
2021-09-02 11:40:00,68.44,68.72,68.44,68.72,7950.0,63.3645,63.6237,63.3645,63.6237,7950.0
2021-09-02 11:50:00,68.65,68.84,68.65,68.8,7700.0,63.5589,63.7348,63.5589,63.6978,7700.0
2021-09-02 12:00:00,68.8,68.82,68.7,68.7,8891.0,63.6978,63.7163,63.6052,63.6052,8891.0
2021-09-02 12:10:00,68.72,68.87,68.71,68.83,7588.0,63.6237,63.7626,63.6145,63.7256,7588.0
2021-09-02 12:20:00,68.85,69.05,68.82,69.04,22415.0,63.7441,63.9293,63.7163,63.92,22415.0
2021-09-02 12:30:00,69.03,69.03,68.88,68.89,6642.0,63.9107,63.9107,63.7719,63.7811,6642.0
2021-09-02 12:40:00,68.88,68.89,68.82,68.83,6495.0,63.7719,63.7811,63.7163,63.7256,6495.0
2021-09-02 12:50:00,68.84,68.96,68.83,68.92,5334.0,63.7348,63.8459,63.7256,63.8089,5334.0
2021-09-02 13:00:00,68.93,69.0,68.93,68.95,7562.0,63.8182,63.883,63.8182,63.8367,7562.0
2021-09-02 13:10:00,68.97,68.99,68.94,68.94,5793.0,63.8552,63.8737,63.8274,63.8274,5793.0
2021-09-02 13:20:00,68.94,68.98,68.93,68.95,4340.0,63.8274,63.8645,63.8182,63.8367,4340.0
2021-09-02 13:30:00,68.95,68.95,68.78,68.85,6730.0,63.8367,63.8367,63.6793,63.7441,6730.0
2021-09-02 13:40:00,68.82,68.87,68.56,68.58,6907.0,63.7163,63.7626,63.4756,63.4941,6907.0
2021-09-02 13:50:00,68.61,68.64,68.49,68.54,4881.0,63.5219,63.5497,63.4108,63.4571,4881.0
2021-09-02 14:00:00,68.51,68.58,68.33,68.35,8819.0,63.4293,63.4941,63.2627,63.2812,8819.0
2021-09-02 14:10:00,68.39,68.44,68.35,68.38,19772.0,63.3182,63.3645,63.2812,63.3089,19772.0
2021-09-02 14:20:00,68.36,68.41,68.18,68.21,12566.0,63.2904,63.3367,63.1238,63.1516,12566.0
2021-09-02 14:30:00,68.21,68.27,68.16,68.19,9713.0,63.1516,63.2071,63.1053,63.133,9713.0
2021-09-02 14:40:00,68.18,68.38,68.18,68.33,7527.0,63.1238,63.3089,63.1238,63.2627,7527.0
2021-09-02 14:50:00,68.33,68.34,68.21,68.21,8203.0,63.2627,63.2719,63.1516,63.1516,8203.0
2021-09-02 15:00:00,68.23,68.44,68.23,68.4,7448.0,63.1701,63.3645,63.1701,63.3275,7448.0
2021-09-02 15:10:00,68.4,68.45,68.37,68.42,4578.0,63.3275,63.3738,63.2997,63.346,4578.0
2021-09-02 15:20:00,68.41,68.43,68.36,68.41,7674.0,63.3367,63.3552,63.2904,63.3367,7674.0
2021-09-02 15:30:00,68.41,68.46,68.29,68.32,9975.0,63.3367,63.383,63.2256,63.2534,9975.0
2021-09-02 15:40:00,68.34,68.35,68.17,68.18,26782.0,63.2719,63.2812,63.1145,63.1238,26782.0
2021-09-02 15:50:00,68.19,68.47,68.19,68.47,46214.0,63.133,63.3923,63.133,63.3923,46214.0
2021-09-03 09:30:00,68.52,68.83,68.52,68.71,8432.0,63.4386,63.7256,63.4386,63.6145,8432.0
2021-09-03 09:40:00,68.67,68.96,68.67,68.94,11661.0,63.5774,63.8459,63.5774,63.8274,11661.0
2021-09-03 09:50:00,68.89,69.14,68.79,69.09,12706.0,63.7811,64.0126,63.6885,63.9663,12706.0
2021-09-03 10:00:00,69.01,69.04,68.82,68.95,11560.0,63.8922,63.92,63.7163,63.8367,11560.0
2021-09-03 10:10:00,68.92,69.52,68.92,69.51,25245.0,63.8089,64.3644,63.8089,64.3551,25245.0
2021-09-03 10:20:00,69.49,69.53,69.23,69.23,12579.0,64.3366,64.3737,64.0959,64.0959,12579.0
2021-09-03 10:30:00,69.26,69.28,69.14,69.15,29547.0,64.1237,64.1422,64.0126,64.0218,29547.0
2021-09-03 10:40:00,69.17,69.21,68.98,69.21,29110.0,64.0404,64.0774,63.8645,64.0774,29110.0
2021-09-03 10:50:00,69.19,69.41,69.16,69.39,10542.0,64.0589,64.2626,64.0311,64.244,10542.0
2021-09-03 11:00:00,69.44,69.73,69.43,69.68,17923.0,64.2903,64.5588,64.2811,64.5125,17923.0
2021-09-03 11:10:00,69.68,69.68,69.44,69.45,17047.0,64.5125,64.5125,64.2903,64.2996,17047.0
2021-09-03 11:20:00,69.45,69.45,69.27,69.32,13552.0,64.2996,64.2996,64.1329,64.1792,13552.0
2021-09-03 11:30:00,69.34,69.41,69.3,69.39,8233.0,64.1978,64.2626,64.1607,64.244,8233.0
2021-09-03 11:40:00,69.36,69.44,69.34,69.42,6295.0,64.2163,64.2903,64.1978,64.2718,6295.0
2021-09-03 11:50:00,69.38,69.38,69.16,69.17,4187.0,64.2348,64.2348,64.0311,64.0404,4187.0
2021-09-03 12:00:00,69.17,69.17,69.03,69.12,10248.0,64.0404,64.0404,63.9107,63.9941,10248.0
2021-09-03 12:10:00,69.13,69.16,69.02,69.03,7557.0,64.0033,64.0311,63.9015,63.9107,7557.0
2021-09-03 12:20:00,69.03,69.16,69.02,69.15,5278.0,63.9107,64.0311,63.9015,64.0218,5278.0
2021-09-03 12:30:00,69.19,69.19,68.99,69.04,4961.0,64.0589,64.0589,63.8737,63.92,4961.0
2021-09-03 12:40:00,69.02,69.06,69.02,69.05,6364.0,63.9015,63.9385,63.9015,63.9293,6364.0
2021-09-03 12:50:00,69.05,69.05,69.01,69.02,5631.0,63.9293,63.9293,63.8922,63.9015,5631.0
2021-09-03 13:00:00,69.04,69.15,69.04,69.15,5023.0,63.92,64.0218,63.92,64.0218,5023.0
2021-09-03 13:10:00,69.14,69.19,69.14,69.16,5902.0,64.0126,64.0589,64.0126,64.0311,5902.0
2021-09-03 13:20:00,69.16,69.19,69.13,69.15,14606.0,64.0311,64.0589,64.0033,64.0218,14606.0
2021-09-03 13:30:00,69.15,69.21,69.14,69.17,5971.0,64.0218,64.0774,64.0126,64.0404,5971.0
2021-09-03 13:40:00,69.18,69.19,69.16,69.19,4667.0,64.0496,64.0589,64.0311,64.0589,4667.0
2021-09-03 13:50:00,69.18,69.19,69.1,69.1,5601.0,64.0496,64.0589,63.9756,63.9756,5601.0
2021-09-03 14:00:00,69.08,69.1,69.02,69.04,7443.0,63.957,63.9756,63.9015,63.92,7443.0
2021-09-03 14:10:00,69.06,69.17,69.02,69.14,7391.0,63.9385,64.0404,63.9015,64.0126,7391.0
2021-09-03 14:20:00,69.12,69.13,69.0,69.01,9488.0,63.9941,64.0033,63.883,63.8922,9488.0
2021-09-03 14:30:00,69.01,69.02,68.95,68.95,8484.0,63.8922,63.9015,63.8367,63.8367,8484.0
2021-09-03 14:40:00,68.97,68.98,68.92,68.97,10434.0,63.8552,63.8645,63.8089,63.8552,10434.0
2021-09-03 14:50:00,68.95,69.12,68.95,69.09,11499.0,63.8367,63.9941,63.8367,63.9663,11499.0
2021-09-03 15:00:00,69.1,69.15,69.1,69.11,6796.0,63.9756,64.0218,63.9756,63.9848,6796.0
2021-09-03 15:10:00,69.09,69.18,69.09,69.11,7654.0,63.9663,64.0496,63.9663,63.9848,7654.0
2021-09-03 15:20:00,69.11,69.11,69.07,69.11,15145.0,63.9848,63.9848,63.9478,63.9848,15145.0
2021-09-03 15:30:00,69.12,69.28,69.12,69.27,11608.0,63.9941,64.1422,63.9941,64.1329,11608.0
2021-09-03 15:40:00,69.29,69.3,69.17,69.18,16417.0,64.1515,64.1607,64.0404,64.0496,16417.0
2021-09-03 15:50:00,69.18,69.28,69.1,69.11,44350.0,64.0496,64.1422,63.9756,63.9848,44350.0
2021-09-07 09:30:00,69.48,69.48,68.81,69.09,18266.0,64.3274,64.3274,63.7071,63.9663,18266.0
2021-09-07 09:40:00,69.04,69.1,68.65,68.7,9516.0,63.92,63.9756,63.5589,63.6052,9516.0
2021-09-07 09:50:00,68.7,69.25,68.7,69.09,7244.0,63.6052,64.1144,63.6052,63.9663,7244.0
2021-09-07 10:00:00,69.08,69.37,69.06,69.21,13536.0,63.957,64.2255,63.9385,64.0774,13536.0
2021-09-07 10:10:00,69.19,69.32,69.08,69.31,5250.0,64.0589,64.1792,63.957,64.17,5250.0
2021-09-07 10:20:00,69.3,69.53,69.3,69.51,9021.0,64.1607,64.3737,64.1607,64.3551,9021.0
2021-09-07 10:30:00,69.48,69.61,69.27,69.28,19043.0,64.3274,64.4477,64.1329,64.1422,19043.0
2021-09-07 10:40:00,69.28,69.59,69.27,69.52,15544.0,64.1422,64.4292,64.1329,64.3644,15544.0
2021-09-07 10:50:00,69.59,69.6,69.44,69.49,4010.0,64.4292,64.4385,64.2903,64.3366,4010.0
2021-09-07 11:00:00,69.51,69.56,69.4,69.47,6563.0,64.3551,64.4014,64.2533,64.3181,6563.0
2021-09-07 11:10:00,69.51,69.51,69.35,69.49,4919.0,64.3551,64.3551,64.207,64.3366,4919.0
2021-09-07 11:20:00,69.44,69.6,69.43,69.6,4618.0,64.2903,64.4385,64.2811,64.4385,4618.0
2021-09-07 11:30:00,69.57,69.7,69.57,69.6,4403.0,64.4107,64.5311,64.4107,64.4385,4403.0
2021-09-07 11:40:00,69.58,69.61,69.44,69.44,3773.0,64.42,64.4477,64.2903,64.2903,3773.0
2021-09-07 11:50:00,69.46,69.51,69.31,69.31,10386.0,64.3089,64.3551,64.17,64.17,10386.0
2021-09-07 12:00:00,69.28,69.49,69.28,69.39,6683.0,64.1422,64.3366,64.1422,64.244,6683.0
2021-09-07 12:10:00,69.39,69.39,69.15,69.25,6629.0,64.244,64.244,64.0218,64.1144,6629.0
2021-09-07 12:20:00,69.22,69.22,69.14,69.18,7369.0,64.0867,64.0867,64.0126,64.0496,7369.0
2021-09-07 12:30:00,69.19,69.3,69.19,69.22,4751.0,64.0589,64.1607,64.0589,64.0867,4751.0
2021-09-07 12:40:00,69.24,69.43,69.24,69.43,5345.0,64.1052,64.2811,64.1052,64.2811,5345.0
2021-09-07 12:50:00,69.47,69.49,69.33,69.49,6772.0,64.3181,64.3366,64.1885,64.3366,6772.0
2021-09-07 13:00:00,69.49,69.53,69.38,69.49,284402.0,64.3366,64.3737,64.2348,64.3366,284402.0
2021-09-07 13:10:00,69.49,69.49,69.35,69.42,26496.0,64.3366,64.3366,64.207,64.2718,26496.0
2021-09-07 13:20:00,69.43,69.44,69.38,69.39,6099.0,64.2811,64.2903,64.2348,64.244,6099.0
2021-09-07 13:30:00,69.39,69.49,69.38,69.42,12604.0,64.244,64.3366,64.2348,64.2718,12604.0
2021-09-07 13:40:00,69.42,69.49,69.38,69.43,30494.0,64.2718,64.3366,64.2348,64.2811,30494.0
2021-09-07 13:50:00,69.43,69.44,69.26,69.38,4063.0,64.2811,64.2903,64.1237,64.2348,4063.0
2021-09-07 14:00:00,69.36,69.37,69.23,69.28,17225.0,64.2163,64.2255,64.0959,64.1422,17225.0
2021-09-07 14:10:00,69.28,69.34,69.13,69.13,7519.0,64.1422,64.1978,64.0033,64.0033,7519.0
2021-09-07 14:20:00,69.11,69.13,69.09,69.1,2984.0,63.9848,64.0033,63.9663,63.9756,2984.0
2021-09-07 14:30:00,69.11,69.18,69.11,69.15,5280.0,63.9848,64.0496,63.9848,64.0218,5280.0
2021-09-07 14:40:00,69.17,69.3,69.17,69.28,37493.0,64.0404,64.1607,64.0404,64.1422,37493.0
2021-09-07 14:50:00,69.24,69.31,69.24,69.3,5657.0,64.1052,64.17,64.1052,64.1607,5657.0
2021-09-07 15:00:00,69.28,69.37,69.28,69.34,6316.0,64.1422,64.2255,64.1422,64.1978,6316.0
2021-09-07 15:10:00,69.35,69.36,69.23,69.26,34645.0,64.207,64.2163,64.0959,64.1237,34645.0
2021-09-07 15:20:00,69.25,69.32,69.22,69.28,15919.0,64.1144,64.1792,64.0867,64.1422,15919.0
2021-09-07 15:30:00,69.28,69.3,69.2,69.2,13103.0,64.1422,64.1607,64.0681,64.0681,13103.0
2021-09-07 15:40:00,69.21,69.4,69.21,69.31,23805.0,64.0774,64.2533,64.0774,64.17,23805.0
2021-09-07 15:50:00,69.31,69.34,69.17,69.18,139601.0,64.17,64.1978,64.0404,64.0496,139601.0
2021-09-08 09:30:00,69.24,69.24,68.79,68.89,7758.0,64.1052,64.1052,63.6885,63.7811,7758.0
2021-09-08 09:40:00,69.08,69.29,69.05,69.29,7388.0,63.957,64.1515,63.9293,64.1515,7388.0
2021-09-08 09:50:00,69.3,69.33,68.96,69.08,8459.0,64.1607,64.1885,63.8459,63.957,8459.0
2021-09-08 10:00:00,69.11,69.21,68.96,69.06,8833.0,63.9848,64.0774,63.8459,63.9385,8833.0
2021-09-08 10:10:00,69.06,69.06,68.82,68.89,8582.0,63.9385,63.9385,63.7163,63.7811,8582.0
2021-09-08 10:20:00,68.88,68.98,68.79,68.81,6272.0,63.7719,63.8645,63.6885,63.7071,6272.0
2021-09-08 10:30:00,68.78,68.81,68.57,68.58,21539.0,63.6793,63.7071,63.4849,63.4941,21539.0
2021-09-08 10:40:00,68.54,68.54,68.33,68.37,8438.0,63.4571,63.4571,63.2627,63.2997,8438.0
2021-09-08 10:50:00,68.34,68.44,68.2,68.39,12769.0,63.2719,63.3645,63.1423,63.3182,12769.0
2021-09-08 11:00:00,68.39,68.45,68.27,68.27,6807.0,63.3182,63.3738,63.2071,63.2071,6807.0
2021-09-08 11:10:00,68.31,68.44,68.28,68.44,7200.0,63.2441,63.3645,63.2164,63.3645,7200.0
2021-09-08 11:20:00,68.42,68.43,68.27,68.36,8972.0,63.346,63.3552,63.2071,63.2904,8972.0
2021-09-08 11:30:00,68.35,68.4,68.24,68.28,7351.0,63.2812,63.3275,63.1793,63.2164,7351.0
2021-09-08 11:40:00,68.27,68.33,68.17,68.2,4427.0,63.2071,63.2627,63.1145,63.1423,4427.0
2021-09-08 11:50:00,68.18,68.24,68.15,68.2,3415.0,63.1238,63.1793,63.096,63.1423,3415.0
2021-09-08 12:00:00,68.19,68.32,68.18,68.3,4501.0,63.133,63.2534,63.1238,63.2349,4501.0
2021-09-08 12:10:00,68.31,68.33,68.27,68.33,3610.0,63.2441,63.2627,63.2071,63.2627,3610.0
2021-09-08 12:20:00,68.36,68.46,68.35,68.45,3794.0,63.2904,63.383,63.2812,63.3738,3794.0
2021-09-08 12:30:00,68.48,68.54,68.47,68.54,3334.0,63.4015,63.4571,63.3923,63.4571,3334.0
2021-09-08 12:40:00,68.55,68.55,68.44,68.45,8816.0,63.4663,63.4663,63.3645,63.3738,8816.0
2021-09-08 12:50:00,68.45,68.55,68.43,68.5,4281.0,63.3738,63.4663,63.3552,63.42,4281.0
2021-09-08 13:00:00,68.5,68.55,68.48,68.5,9240.0,63.42,63.4663,63.4015,63.42,9240.0
2021-09-08 13:10:00,68.5,68.55,68.49,68.55,14710.0,63.42,63.4663,63.4108,63.4663,14710.0
2021-09-08 13:20:00,68.54,68.56,68.49,68.55,5395.0,63.4571,63.4756,63.4108,63.4663,5395.0
2021-09-08 13:30:00,68.55,68.6,68.54,68.6,6650.0,63.4663,63.5126,63.4571,63.5126,6650.0
2021-09-08 13:40:00,68.58,68.7,68.58,68.68,6111.0,63.4941,63.6052,63.4941,63.5867,6111.0
2021-09-08 13:50:00,68.68,68.69,68.6,68.65,4314.0,63.5867,63.596,63.5126,63.5589,4314.0
2021-09-08 14:00:00,68.65,68.72,68.59,68.62,4265.0,63.5589,63.6237,63.5034,63.5311,4265.0
2021-09-08 14:10:00,68.62,68.64,68.58,68.6,5560.0,63.5311,63.5497,63.4941,63.5126,5560.0
2021-09-08 14:20:00,68.62,68.63,68.59,68.6,9042.0,63.5311,63.5404,63.5034,63.5126,9042.0
2021-09-08 14:30:00,68.6,68.64,68.6,68.61,5344.0,63.5126,63.5497,63.5126,63.5219,5344.0
2021-09-08 14:40:00,68.6,68.64,68.59,68.6,7109.0,63.5126,63.5497,63.5034,63.5126,7109.0
2021-09-08 14:50:00,68.61,68.64,68.58,68.63,4779.0,63.5219,63.5497,63.4941,63.5404,4779.0
2021-09-08 15:00:00,68.6,68.69,68.6,68.67,5188.0,63.5126,63.596,63.5126,63.5774,5188.0
2021-09-08 15:10:00,68.66,68.78,68.65,68.77,6722.0,63.5682,63.6793,63.5589,63.67,6722.0
2021-09-08 15:20:00,68.77,68.78,68.74,68.77,7454.0,63.67,63.6793,63.6422,63.67,7454.0
2021-09-08 15:30:00,68.77,68.81,68.74,68.79,15986.0,63.67,63.7071,63.6422,63.6885,15986.0
2021-09-08 15:40:00,68.8,68.85,68.77,68.78,23185.0,63.6978,63.7441,63.67,63.6793,23185.0
2021-09-08 15:50:00,68.78,68.86,68.62,68.62,137041.0,63.6793,63.7534,63.5311,63.5311,137041.0
2021-09-09 09:30:00,68.26,69.04,68.26,68.95,8126.0,63.1978,63.92,63.1978,63.8367,8126.0
2021-09-09 09:40:00,69.02,69.11,68.9,68.92,2949.0,63.9015,63.9848,63.7904,63.8089,2949.0
2021-09-09 09:50:00,68.94,69.12,68.94,69.09,4677.0,63.8274,63.9941,63.8274,63.9663,4677.0
2021-09-09 10:00:00,69.08,69.19,69.04,69.14,5856.0,63.957,64.0589,63.92,64.0126,5856.0
2021-09-09 10:10:00,69.11,69.17,68.99,69.1,2775.0,63.9848,64.0404,63.8737,63.9756,2775.0
2021-09-09 10:20:00,69.12,69.13,68.78,68.78,2900.0,63.9941,64.0033,63.6793,63.6793,2900.0
2021-09-09 10:30:00,68.78,68.95,68.67,68.9,8308.0,63.6793,63.8367,63.5774,63.7904,8308.0
2021-09-09 10:40:00,68.9,69.29,68.9,69.14,3879.0,63.7904,64.1515,63.7904,64.0126,3879.0
2021-09-09 10:50:00,69.16,69.2,69.11,69.19,6508.0,64.0311,64.0681,63.9848,64.0589,6508.0
2021-09-09 11:00:00,69.16,69.17,68.95,69.0,7211.0,64.0311,64.0404,63.8367,63.883,7211.0
2021-09-09 11:10:00,68.97,69.08,68.91,68.91,10076.0,63.8552,63.957,63.7996,63.7996,10076.0
2021-09-09 11:20:00,68.91,69.01,68.83,68.83,8157.0,63.7996,63.8922,63.7256,63.7256,8157.0
2021-09-09 11:30:00,68.82,68.89,68.74,68.89,7168.0,63.7163,63.7811,63.6422,63.7811,7168.0
2021-09-09 11:40:00,68.88,69.04,68.87,69.04,4400.0,63.7719,63.92,63.7626,63.92,4400.0
2021-09-09 11:50:00,69.06,69.14,69.05,69.14,1699.0,63.9385,64.0126,63.9293,64.0126,1699.0
2021-09-09 12:00:00,69.16,69.17,69.1,69.12,1109.0,64.0311,64.0404,63.9756,63.9941,1109.0
2021-09-09 12:10:00,69.14,69.14,68.94,69.1,7159.0,64.0126,64.0126,63.8274,63.9756,7159.0
2021-09-09 12:20:00,69.12,69.14,69.08,69.11,3774.0,63.9941,64.0126,63.957,63.9848,3774.0
2021-09-09 12:30:00,69.09,69.2,69.07,69.2,2992.0,63.9663,64.0681,63.9478,64.0681,2992.0
2021-09-09 12:40:00,69.22,69.24,69.15,69.17,2203.0,64.0867,64.1052,64.0218,64.0404,2203.0
2021-09-09 12:50:00,69.15,69.19,69.11,69.18,3757.0,64.0218,64.0589,63.9848,64.0496,3757.0
2021-09-09 13:00:00,69.19,69.35,69.18,69.33,3476.0,64.0589,64.207,64.0496,64.1885,3476.0
2021-09-09 13:10:00,69.33,69.38,69.33,69.33,3050.0,64.1885,64.2348,64.1885,64.1885,3050.0
2021-09-09 13:20:00,69.3,69.3,68.95,69.01,4390.0,64.1607,64.1607,63.8367,63.8922,4390.0
2021-09-09 13:30:00,68.97,69.0,68.9,68.95,5880.0,63.8552,63.883,63.7904,63.8367,5880.0
2021-09-09 13:40:00,68.92,69.05,68.91,69.05,3558.0,63.8089,63.9293,63.7996,63.9293,3558.0
2021-09-09 13:50:00,69.04,69.07,69.01,69.03,3476.0,63.92,63.9478,63.8922,63.9107,3476.0
2021-09-09 14:00:00,69.04,69.06,68.93,69.01,11000.0,63.92,63.9385,63.8182,63.8922,11000.0
2021-09-09 14:10:00,68.99,69.04,68.97,68.97,3434.0,63.8737,63.92,63.8552,63.8552,3434.0
2021-09-09 14:20:00,68.98,68.98,68.79,68.88,10092.0,63.8645,63.8645,63.6885,63.7719,10092.0
2021-09-09 14:30:00,68.88,68.91,68.81,68.81,7245.0,63.7719,63.7996,63.7071,63.7071,7245.0
2021-09-09 14:40:00,68.81,68.81,68.74,68.8,4286.0,63.7071,63.7071,63.6422,63.6978,4286.0
2021-09-09 14:50:00,68.81,68.85,68.77,68.83,4498.0,63.7071,63.7441,63.67,63.7256,4498.0
2021-09-09 15:00:00,68.78,68.82,68.73,68.73,3854.0,63.6793,63.7163,63.633,63.633,3854.0
2021-09-09 15:10:00,68.72,68.76,68.69,68.7,9258.0,63.6237,63.6608,63.596,63.6052,9258.0
2021-09-09 15:20:00,68.7,68.81,68.69,68.74,3768.0,63.6052,63.7071,63.596,63.6422,3768.0
2021-09-09 15:30:00,68.73,68.86,68.7,68.83,8528.0,63.633,63.7534,63.6052,63.7256,8528.0
2021-09-09 15:40:00,68.83,68.92,68.79,68.79,18548.0,63.7256,63.8089,63.6885,63.6885,18548.0
2021-09-09 15:50:00,68.76,68.82,68.63,68.63,58287.0,63.6608,63.7163,63.5404,63.5404,58287.0
2021-09-10 09:30:00,69.51,69.51,69.05,69.25,16694.0,64.3551,64.3551,63.9293,64.1144,16694.0
2021-09-10 09:40:00,69.22,69.34,68.95,68.99,16430.0,64.0867,64.1978,63.8367,63.8737,16430.0
2021-09-10 09:50:00,69.0,69.03,68.72,68.73,31933.0,63.883,63.9107,63.6237,63.633,31933.0
2021-09-10 10:00:00,68.75,68.89,68.69,68.76,30020.0,63.6515,63.7811,63.596,63.6608,30020.0
2021-09-10 10:10:00,68.75,68.76,68.61,68.67,9789.0,63.6515,63.6608,63.5219,63.5774,9789.0
2021-09-10 10:20:00,68.61,68.63,68.5,68.55,5648.0,63.5219,63.5404,63.42,63.4663,5648.0
2021-09-10 10:30:00,68.5,68.62,68.43,68.56,26269.0,63.42,63.5311,63.3552,63.4756,26269.0
2021-09-10 10:40:00,68.52,68.58,68.37,68.38,10874.0,63.4386,63.4941,63.2997,63.3089,10874.0
2021-09-10 10:50:00,68.38,68.55,68.31,68.5,13054.0,63.3089,63.4663,63.2441,63.42,13054.0
2021-09-10 11:00:00,68.52,68.6,68.45,68.6,6290.0,63.4386,63.5126,63.3738,63.5126,6290.0
2021-09-10 11:10:00,68.56,68.64,68.53,68.54,5583.0,63.4756,63.5497,63.4478,63.4571,5583.0
2021-09-10 11:20:00,68.56,68.65,68.5,68.52,8336.0,63.4756,63.5589,63.42,63.4386,8336.0
2021-09-10 11:30:00,68.5,68.68,68.5,68.68,2848.0,63.42,63.5867,63.42,63.5867,2848.0
2021-09-10 11:40:00,68.65,68.66,68.5,68.5,6094.0,63.5589,63.5682,63.42,63.42,6094.0
2021-09-10 11:50:00,68.5,68.64,68.49,68.64,13598.0,63.42,63.5497,63.4108,63.5497,13598.0
2021-09-10 12:00:00,68.62,68.63,68.58,68.62,2866.0,63.5311,63.5404,63.4941,63.5311,2866.0
2021-09-10 12:10:00,68.61,68.72,68.58,68.71,4703.0,63.5219,63.6237,63.4941,63.6145,4703.0
2021-09-10 12:20:00,68.7,68.72,68.67,68.69,4120.0,63.6052,63.6237,63.5774,63.596,4120.0
2021-09-10 12:30:00,68.66,68.72,68.66,68.72,3898.0,63.5682,63.6237,63.5682,63.6237,3898.0
2021-09-10 12:40:00,68.73,68.73,68.64,68.64,1484.0,63.633,63.633,63.5497,63.5497,1484.0
2021-09-10 12:50:00,68.64,68.71,68.64,68.67,3415.0,63.5497,63.6145,63.5497,63.5774,3415.0
2021-09-10 13:00:00,68.66,68.66,68.57,68.57,2090.0,63.5682,63.5682,63.4849,63.4849,2090.0
2021-09-10 13:10:00,68.58,68.61,68.57,68.58,2257.0,63.4941,63.5219,63.4849,63.4941,2257.0
2021-09-10 13:20:00,68.6,68.64,68.6,68.64,5057.0,63.5126,63.5497,63.5126,63.5497,5057.0
2021-09-10 13:30:00,68.68,68.68,68.59,68.67,1852.0,63.5867,63.5867,63.5034,63.5774,1852.0
2021-09-10 13:40:00,68.61,68.65,68.59,68.65,5901.0,63.5219,63.5589,63.5034,63.5589,5901.0
2021-09-10 13:50:00,68.65,68.7,68.63,68.7,3918.0,63.5589,63.6052,63.5404,63.6052,3918.0
2021-09-10 14:00:00,68.7,68.78,68.69,68.7,3433.0,63.6052,63.6793,63.596,63.6052,3433.0
2021-09-10 14:10:00,68.64,68.64,68.58,68.62,6108.0,63.5497,63.5497,63.4941,63.5311,6108.0
2021-09-10 14:20:00,68.6,68.63,68.59,68.59,4142.0,63.5126,63.5404,63.5034,63.5034,4142.0
2021-09-10 14:30:00,68.6,68.6,68.53,68.6,15816.0,63.5126,63.5126,63.4478,63.5126,15816.0
2021-09-10 14:40:00,68.6,68.61,68.58,68.59,10141.0,63.5126,63.5219,63.4941,63.5034,10141.0
2021-09-10 14:50:00,68.61,68.63,68.56,68.59,18955.0,63.5219,63.5404,63.4756,63.5034,18955.0
2021-09-10 15:00:00,68.59,68.6,68.51,68.51,7726.0,63.5034,63.5126,63.4293,63.4293,7726.0
2021-09-10 15:10:00,68.48,68.48,68.35,68.35,5435.0,63.4015,63.4015,63.2812,63.2812,5435.0
2021-09-10 15:20:00,68.34,68.35,68.29,68.32,3773.0,63.2719,63.2812,63.2256,63.2534,3773.0
2021-09-10 15:30:00,68.3,68.31,68.18,68.2,5526.0,63.2349,63.2441,63.1238,63.1423,5526.0
2021-09-10 15:40:00,68.2,68.26,68.14,68.24,10505.0,63.1423,63.1978,63.0867,63.1793,10505.0
2021-09-10 15:50:00,68.22,68.22,67.96,67.96,34667.0,63.1608,63.1608,62.9201,62.9201,34667.0
2021-09-13 09:30:00,68.5,68.93,68.18,68.35,10872.0,63.42,63.8182,63.1238,63.2812,10872.0
2021-09-13 09:40:00,68.34,68.45,68.23,68.35,4506.0,63.2719,63.3738,63.1701,63.2812,4506.0
2021-09-13 09:50:00,68.45,68.6,68.21,68.25,5498.0,63.3738,63.5126,63.1516,63.1886,5498.0
2021-09-13 10:00:00,68.25,68.38,68.18,68.25,23186.0,63.1886,63.3089,63.1238,63.1886,23186.0
2021-09-13 10:10:00,68.25,68.61,68.01,68.6,17763.0,63.1886,63.5219,62.9664,63.5126,17763.0
2021-09-13 10:20:00,68.66,68.81,68.66,68.68,6494.0,63.5682,63.7071,63.5682,63.5867,6494.0
2021-09-13 10:30:00,68.62,68.71,68.51,68.71,5782.0,63.5311,63.6145,63.4293,63.6145,5782.0
2021-09-13 10:40:00,68.78,68.92,68.69,68.92,10614.0,63.6793,63.8089,63.596,63.8089,10614.0
2021-09-13 10:50:00,68.91,69.01,68.89,68.92,8174.0,63.7996,63.8922,63.7811,63.8089,8174.0
2021-09-13 11:00:00,68.93,69.07,68.91,68.91,9447.0,63.8182,63.9478,63.7996,63.7996,9447.0
2021-09-13 11:10:00,68.89,68.89,68.41,68.58,21887.0,63.7811,63.7811,63.3367,63.4941,21887.0
2021-09-13 11:20:00,68.61,68.78,68.57,68.78,4945.0,63.5219,63.6793,63.4849,63.6793,4945.0
2021-09-13 11:30:00,68.8,68.92,68.78,68.9,6117.0,63.6978,63.8089,63.6793,63.7904,6117.0
2021-09-13 11:40:00,68.94,68.96,68.8,68.84,4648.0,63.8274,63.8459,63.6978,63.7348,4648.0
2021-09-13 11:50:00,68.8,68.98,68.79,68.93,5630.0,63.6978,63.8645,63.6885,63.8182,5630.0
2021-09-13 12:00:00,68.9,69.04,68.86,68.97,3582.0,63.7904,63.92,63.7534,63.8552,3582.0
2021-09-13 12:10:00,68.95,69.02,68.93,68.97,4295.0,63.8367,63.9015,63.8182,63.8552,4295.0
2021-09-13 12:20:00,68.99,69.01,68.95,68.98,3937.0,63.8737,63.8922,63.8367,63.8645,3937.0
2021-09-13 12:30:00,68.98,68.98,68.82,68.89,7593.0,63.8645,63.8645,63.7163,63.7811,7593.0
2021-09-13 12:40:00,68.87,69.02,68.84,69.0,10630.0,63.7626,63.9015,63.7348,63.883,10630.0
2021-09-13 12:50:00,69.03,69.1,69.0,69.08,8697.0,63.9107,63.9756,63.883,63.957,8697.0
2021-09-13 13:00:00,69.08,69.17,68.98,69.12,22275.0,63.957,64.0404,63.8645,63.9941,22275.0
2021-09-13 13:10:00,69.1,69.15,69.07,69.11,5663.0,63.9756,64.0218,63.9478,63.9848,5663.0
2021-09-13 13:20:00,69.08,69.27,69.08,69.19,9695.0,63.957,64.1329,63.957,64.0589,9695.0
2021-09-13 13:30:00,69.11,69.18,69.08,69.17,10390.0,63.9848,64.0496,63.957,64.0404,10390.0
2021-09-13 13:40:00,69.17,69.2,69.05,69.1,9443.0,64.0404,64.0681,63.9293,63.9756,9443.0
2021-09-13 13:50:00,69.1,69.16,69.05,69.16,6931.0,63.9756,64.0311,63.9293,64.0311,6931.0
2021-09-13 14:00:00,69.12,69.27,69.12,69.19,8320.0,63.9941,64.1329,63.9941,64.0589,8320.0
2021-09-13 14:10:00,69.17,69.17,69.08,69.13,16146.0,64.0404,64.0404,63.957,64.0033,16146.0
2021-09-13 14:20:00,69.08,69.14,69.04,69.12,14810.0,63.957,64.0126,63.92,63.9941,14810.0
2021-09-13 14:30:00,69.11,69.14,69.08,69.11,17682.0,63.9848,64.0126,63.957,63.9848,17682.0
2021-09-13 14:40:00,69.1,69.23,69.1,69.23,12687.0,63.9756,64.0959,63.9756,64.0959,12687.0
2021-09-13 14:50:00,69.21,69.23,69.15,69.15,3397.0,64.0774,64.0959,64.0218,64.0218,3397.0
2021-09-13 15:00:00,69.15,69.16,69.05,69.07,71441.0,64.0218,64.0311,63.9293,63.9478,71441.0
2021-09-13 15:10:00,69.11,69.33,69.11,69.33,2954.0,63.9848,64.1885,63.9848,64.1885,2954.0
2021-09-13 15:20:00,69.32,69.45,69.31,69.45,18699.0,64.1792,64.2996,64.17,64.2996,18699.0
2021-09-13 15:30:00,69.42,69.59,69.41,69.59,29547.0,64.2718,64.4292,64.2626,64.4292,29547.0
2021-09-13 15:40:00,69.56,69.56,69.47,69.5,54305.0,64.4014,64.4014,64.3181,64.3459,54305.0
2021-09-13 15:50:00,69.49,69.77,69.4,69.72,79161.0,64.3366,64.5959,64.2533,64.5496,79161.0
2021-09-14 09:30:00,69.93,70.43,68.96,69.11,21520.0,64.744,65.2069,63.8459,63.9848,21520.0
2021-09-14 09:40:00,69.08,69.29,69.06,69.09,5991.0,63.957,64.1515,63.9385,63.9663,5991.0
2021-09-14 09:50:00,69.15,69.28,68.81,68.81,4185.0,64.0218,64.1422,63.7071,63.7071,4185.0
2021-09-14 10:00:00,68.79,68.92,68.43,68.92,27564.0,63.6885,63.8089,63.3552,63.8089,27564.0
2021-09-14 10:10:00,68.92,69.03,68.79,68.85,18758.0,63.8089,63.9107,63.6885,63.7441,18758.0
2021-09-14 10:20:00,68.82,68.82,68.64,68.7,28795.0,63.7163,63.7163,63.5497,63.6052,28795.0
2021-09-14 10:30:00,68.7,68.73,68.29,68.36,16472.0,63.6052,63.633,63.2256,63.2904,16472.0
2021-09-14 10:40:00,68.29,68.32,68.18,68.23,24060.0,63.2256,63.2534,63.1238,63.1701,24060.0
2021-09-14 10:50:00,68.23,68.36,68.2,68.3,38899.0,63.1701,63.2904,63.1423,63.2349,38899.0
2021-09-14 11:00:00,68.29,68.33,67.92,67.96,23880.0,63.2256,63.2627,62.8831,62.9201,23880.0
2021-09-14 11:10:00,67.93,68.06,67.91,68.0,28714.0,62.8923,63.0127,62.8738,62.9571,28714.0
2021-09-14 11:20:00,68.02,68.13,68.0,68.13,6354.0,62.9756,63.0775,62.9571,63.0775,6354.0
2021-09-14 11:30:00,68.12,68.19,68.09,68.16,4298.0,63.0682,63.133,63.0405,63.1053,4298.0
2021-09-14 11:40:00,68.17,68.31,68.17,68.31,4769.0,63.1145,63.2441,63.1145,63.2441,4769.0
2021-09-14 11:50:00,68.31,68.31,68.0,68.21,5012.0,63.2441,63.2441,62.9571,63.1516,5012.0
2021-09-14 12:00:00,68.22,68.4,68.12,68.33,10441.0,63.1608,63.3275,63.0682,63.2627,10441.0
2021-09-14 12:10:00,68.35,68.35,68.13,68.16,4209.0,63.2812,63.2812,63.0775,63.1053,4209.0
2021-09-14 12:20:00,68.16,68.16,68.0,68.02,9871.0,63.1053,63.1053,62.9571,62.9756,9871.0
2021-09-14 12:30:00,68.02,68.08,67.98,68.04,16493.0,62.9756,63.0312,62.9386,62.9942,16493.0
2021-09-14 12:40:00,68.05,68.12,67.99,68.1,17786.0,63.0034,63.0682,62.9479,63.0497,17786.0
2021-09-14 12:50:00,68.08,68.1,68.02,68.02,7362.0,63.0312,63.0497,62.9756,62.9756,7362.0
2021-09-14 13:00:00,68.04,68.07,67.93,67.97,17765.0,62.9942,63.0219,62.8923,62.9294,17765.0
2021-09-14 13:10:00,67.95,67.99,67.83,67.88,6183.0,62.9108,62.9479,62.7997,62.846,6183.0
2021-09-14 13:20:00,67.89,68.23,67.89,68.23,8080.0,62.8553,63.1701,62.8553,63.1701,8080.0
2021-09-14 13:30:00,68.21,68.23,68.03,68.12,3883.0,63.1516,63.1701,62.9849,63.0682,3883.0
2021-09-14 13:40:00,68.11,68.21,68.11,68.11,4772.0,63.059,63.1516,63.059,63.059,4772.0
2021-09-14 13:50:00,68.08,68.08,68.01,68.06,2307.0,63.0312,63.0312,62.9664,63.0127,2307.0
2021-09-14 14:00:00,68.05,68.12,67.99,68.0,7397.0,63.0034,63.0682,62.9479,62.9571,7397.0
2021-09-14 14:10:00,68.0,68.05,67.98,68.02,7711.0,62.9571,63.0034,62.9386,62.9756,7711.0
2021-09-14 14:20:00,68.01,68.04,67.99,68.01,15428.0,62.9664,62.9942,62.9479,62.9664,15428.0
2021-09-14 14:30:00,68.01,68.03,67.98,68.02,23695.0,62.9664,62.9849,62.9386,62.9756,23695.0
2021-09-14 14:40:00,68.02,68.14,67.95,67.99,18687.0,62.9756,63.0867,62.9108,62.9479,18687.0
2021-09-14 14:50:00,67.98,68.0,67.92,67.99,11896.0,62.9386,62.9571,62.8831,62.9479,11896.0
2021-09-14 15:00:00,68.0,68.08,67.99,68.05,7749.0,62.9571,63.0312,62.9479,63.0034,7749.0
2021-09-14 15:10:00,68.05,68.13,68.04,68.1,6534.0,63.0034,63.0775,62.9942,63.0497,6534.0
2021-09-14 15:20:00,68.11,68.22,68.11,68.17,5910.0,63.059,63.1608,63.059,63.1145,5910.0
2021-09-14 15:30:00,68.17,68.23,68.15,68.22,14144.0,63.1145,63.1701,63.096,63.1608,14144.0
2021-09-14 15:40:00,68.23,68.54,68.2,68.44,44355.0,63.1701,63.4571,63.1423,63.3645,44355.0
2021-09-14 15:50:00,68.45,68.55,68.4,68.4,78979.0,63.3738,63.4663,63.3275,63.3275,78979.0
2021-09-15 09:30:00,68.8,68.8,68.35,68.35,11825.0,63.6978,63.6978,63.2812,63.2812,11825.0
2021-09-15 09:40:00,68.46,69.02,68.46,68.98,4894.0,63.383,63.9015,63.383,63.8645,4894.0
2021-09-15 09:50:00,68.96,68.96,68.77,68.8,5965.0,63.8459,63.8459,63.67,63.6978,5965.0
2021-09-15 10:00:00,68.83,69.1,68.76,68.96,8919.0,63.7256,63.9756,63.6608,63.8459,8919.0
2021-09-15 10:10:00,68.96,69.0,68.52,68.67,11482.0,63.8459,63.883,63.4386,63.5774,11482.0
2021-09-15 10:20:00,68.68,68.78,68.59,68.72,11455.0,63.5867,63.6793,63.5034,63.6237,11455.0
2021-09-15 10:30:00,68.76,68.98,68.76,68.8,16712.0,63.6608,63.8645,63.6608,63.6978,16712.0
2021-09-15 10:40:00,68.78,68.8,68.63,68.67,15643.0,63.6793,63.6978,63.5404,63.5774,15643.0
2021-09-15 10:50:00,68.69,68.9,68.63,68.83,17845.0,63.596,63.7904,63.5404,63.7256,17845.0
2021-09-15 11:00:00,68.85,68.87,68.78,68.78,60816.0,63.7441,63.7626,63.6793,63.6793,60816.0
2021-09-15 11:10:00,68.76,68.85,68.7,68.74,20155.0,63.6608,63.7441,63.6052,63.6422,20155.0
2021-09-15 11:20:00,68.76,68.88,68.71,68.74,15308.0,63.6608,63.7719,63.6145,63.6422,15308.0
2021-09-15 11:30:00,68.74,68.76,68.56,68.76,5738.0,63.6422,63.6608,63.4756,63.6608,5738.0
2021-09-15 11:40:00,68.72,68.92,68.57,68.72,26136.0,63.6237,63.8089,63.4849,63.6237,26136.0
2021-09-15 11:50:00,68.75,68.79,68.67,68.75,14097.0,63.6515,63.6885,63.5774,63.6515,14097.0
2021-09-15 12:00:00,68.73,68.73,68.61,68.68,8397.0,63.633,63.633,63.5219,63.5867,8397.0
2021-09-15 12:10:00,68.68,69.04,68.66,69.04,61608.0,63.5867,63.92,63.5682,63.92,61608.0
2021-09-15 12:20:00,69.03,69.42,69.01,69.39,9154.0,63.9107,64.2718,63.8922,64.244,9154.0
2021-09-15 12:30:00,69.36,69.49,69.33,69.46,11359.0,64.2163,64.3366,64.1885,64.3089,11359.0
2021-09-15 12:40:00,69.47,69.52,69.34,69.46,23113.0,64.3181,64.3644,64.1978,64.3089,23113.0
2021-09-15 12:50:00,69.48,69.66,69.46,69.65,4648.0,64.3274,64.494,64.3089,64.4848,4648.0
2021-09-15 13:00:00,69.64,69.75,69.61,69.64,9045.0,64.4755,64.5773,64.4477,64.4755,9045.0
2021-09-15 13:10:00,69.67,69.85,69.66,69.82,13080.0,64.5033,64.6699,64.494,64.6422,13080.0
2021-09-15 13:20:00,69.84,70.05,69.81,70.05,8801.0,64.6607,64.8551,64.6329,64.8551,8801.0
2021-09-15 13:30:00,70.08,70.22,70.05,70.17,26996.0,64.8829,65.0125,64.8551,64.9662,26996.0
2021-09-15 13:40:00,70.17,70.44,70.15,70.24,17175.0,64.9662,65.2162,64.9477,65.031,17175.0
2021-09-15 13:50:00,70.27,70.3,70.2,70.2,13039.0,65.0588,65.0866,64.994,64.994,13039.0
2021-09-15 14:00:00,70.21,70.25,70.1,70.11,9298.0,65.0032,65.0403,64.9014,64.9107,9298.0
2021-09-15 14:10:00,70.13,70.18,69.94,70.06,12866.0,64.9292,64.9755,64.7533,64.8644,12866.0
2021-09-15 14:20:00,70.07,70.15,70.0,70.15,7755.0,64.8736,64.9477,64.8088,64.9477,7755.0
2021-09-15 14:30:00,70.15,70.18,70.04,70.05,7959.0,64.9477,64.9755,64.8458,64.8551,7959.0
2021-09-15 14:40:00,70.06,70.45,70.05,70.41,9985.0,64.8644,65.2254,64.8551,65.1884,9985.0
2021-09-15 14:50:00,70.42,70.48,70.4,70.47,16172.0,65.1977,65.2532,65.1791,65.244,16172.0
2021-09-15 15:00:00,70.44,70.54,70.4,70.45,29738.0,65.2162,65.3088,65.1791,65.2254,29738.0
2021-09-15 15:10:00,70.45,70.65,70.43,70.56,8008.0,65.2254,65.4106,65.2069,65.3273,8008.0
2021-09-15 15:20:00,70.58,70.74,70.53,70.66,22112.0,65.3458,65.4939,65.2995,65.4199,22112.0
2021-09-15 15:30:00,70.67,70.9,70.63,70.74,33110.0,65.4291,65.6421,65.3921,65.4939,33110.0
2021-09-15 15:40:00,70.76,70.85,70.67,70.68,47528.0,65.5124,65.5958,65.4291,65.4384,47528.0
2021-09-15 15:50:00,70.7,70.74,70.57,70.6,109640.0,65.4569,65.4939,65.3365,65.3643,109640.0
2021-09-16 09:30:00,70.76,71.37,70.76,71.15,27253.0,65.5124,66.0772,65.5124,65.8735,27253.0
2021-09-16 09:40:00,71.17,71.2,70.73,71.16,15836.0,65.892,65.9198,65.4847,65.8828,15836.0
2021-09-16 09:50:00,71.12,71.12,70.64,70.67,10540.0,65.8457,65.8457,65.4013,65.4291,10540.0
2021-09-16 10:00:00,70.7,70.73,70.37,70.53,17317.0,65.4569,65.4847,65.1514,65.2995,17317.0
2021-09-16 10:10:00,70.5,70.5,70.14,70.23,12315.0,65.2717,65.2717,64.9384,65.0218,12315.0
2021-09-16 10:20:00,70.24,70.25,69.98,70.07,61006.0,65.031,65.0403,64.7903,64.8736,61006.0
2021-09-16 10:30:00,70.11,70.38,70.09,70.29,17957.0,64.9107,65.1606,64.8921,65.0773,17957.0
2021-09-16 10:40:00,70.27,70.32,70.1,70.13,10518.0,65.0588,65.1051,64.9014,64.9292,10518.0
2021-09-16 10:50:00,70.13,70.15,69.89,69.98,12947.0,64.9292,64.9477,64.707,64.7903,12947.0
2021-09-16 11:00:00,69.96,70.07,69.93,70.02,9060.0,64.7718,64.8736,64.744,64.8273,9060.0
2021-09-16 11:10:00,70.01,70.02,69.95,69.98,14398.0,64.8181,64.8273,64.7625,64.7903,14398.0
2021-09-16 11:20:00,69.97,70.02,69.9,69.92,13320.0,64.781,64.8273,64.7162,64.7347,13320.0
2021-09-16 11:30:00,69.93,69.93,69.76,69.81,5507.0,64.744,64.744,64.5866,64.6329,5507.0
2021-09-16 11:40:00,69.77,69.82,69.74,69.77,6271.0,64.5959,64.6422,64.5681,64.5959,6271.0
2021-09-16 11:50:00,69.78,70.03,69.77,69.97,24160.0,64.6051,64.8366,64.5959,64.781,24160.0
2021-09-16 12:00:00,69.97,70.0,69.79,69.92,11595.0,64.781,64.8088,64.6144,64.7347,11595.0
2021-09-16 12:10:00,69.92,70.0,69.91,70.0,7572.0,64.7347,64.8088,64.7255,64.8088,7572.0
2021-09-16 12:20:00,70.0,70.0,69.9,69.92,6304.0,64.8088,64.8088,64.7162,64.7347,6304.0
2021-09-16 12:30:00,69.95,70.15,69.95,70.02,12762.0,64.7625,64.9477,64.7625,64.8273,12762.0
2021-09-16 12:40:00,70.03,70.16,70.01,70.16,3914.0,64.8366,64.9569,64.8181,64.9569,3914.0
2021-09-16 12:50:00,70.17,70.17,70.08,70.09,7077.0,64.9662,64.9662,64.8829,64.8921,7077.0
2021-09-16 13:00:00,70.08,70.1,70.03,70.09,6234.0,64.8829,64.9014,64.8366,64.8921,6234.0
2021-09-16 13:10:00,70.11,70.11,70.06,70.1,9819.0,64.9107,64.9107,64.8644,64.9014,9819.0
2021-09-16 13:20:00,70.1,70.11,70.03,70.08,14818.0,64.9014,64.9107,64.8366,64.8829,14818.0
2021-09-16 13:30:00,70.07,70.08,69.95,69.97,4777.0,64.8736,64.8829,64.7625,64.781,4777.0
2021-09-16 13:40:00,69.97,69.97,69.84,69.87,5593.0,64.781,64.781,64.6607,64.6884,5593.0
2021-09-16 13:50:00,69.88,70.04,69.88,70.01,9035.0,64.6977,64.8458,64.6977,64.8181,9035.0
2021-09-16 14:00:00,70.01,70.14,69.98,70.09,15352.0,64.8181,64.9384,64.7903,64.8921,15352.0
2021-09-16 14:10:00,70.1,70.25,70.03,70.17,26129.0,64.9014,65.0403,64.8366,64.9662,26129.0
2021-09-16 14:20:00,70.16,70.16,69.98,70.1,14291.0,64.9569,64.9569,64.7903,64.9014,14291.0
2021-09-16 14:30:00,70.07,70.16,70.06,70.06,15615.0,64.8736,64.9569,64.8644,64.8644,15615.0
2021-09-16 14:40:00,70.08,70.11,69.94,70.03,24112.0,64.8829,64.9107,64.7533,64.8366,24112.0
2021-09-16 14:50:00,70.03,70.12,69.93,70.05,31207.0,64.8366,64.9199,64.744,64.8551,31207.0
2021-09-16 15:00:00,70.05,70.2,70.05,70.17,7016.0,64.8551,64.994,64.8551,64.9662,7016.0
2021-09-16 15:10:00,70.18,70.3,70.18,70.3,5475.0,64.9755,65.0866,64.9755,65.0866,5475.0
2021-09-16 15:20:00,70.31,70.42,70.28,70.32,10859.0,65.0958,65.1977,65.068,65.1051,10859.0
2021-09-16 15:30:00,70.32,70.33,70.18,70.26,21598.0,65.1051,65.1143,64.9755,65.0495,21598.0
2021-09-16 15:40:00,70.27,70.29,70.07,70.08,18452.0,65.0588,65.0773,64.8736,64.8829,18452.0
2021-09-16 15:50:00,70.11,70.2,70.09,70.19,69944.0,64.9107,64.994,64.8921,64.9847,69944.0
2021-09-17 09:30:00,70.11,71.09,70.11,70.97,11308.0,64.9107,65.818,64.9107,65.7069,11308.0
2021-09-17 09:40:00,71.07,71.08,70.59,70.59,4250.0,65.7995,65.8087,65.3551,65.3551,4250.0
2021-09-17 09:50:00,70.64,70.78,70.53,70.54,3010.0,65.4013,65.531,65.2995,65.3088,3010.0
2021-09-17 10:00:00,70.56,70.56,70.32,70.49,3002.0,65.3273,65.3273,65.1051,65.2625,3002.0
2021-09-17 10:10:00,70.49,70.55,70.43,70.52,5143.0,65.2625,65.318,65.2069,65.2902,5143.0
2021-09-17 10:20:00,70.5,70.6,70.47,70.56,3623.0,65.2717,65.3643,65.244,65.3273,3623.0
2021-09-17 10:30:00,70.51,70.54,70.35,70.42,3143.0,65.281,65.3088,65.1329,65.1977,3143.0
2021-09-17 10:40:00,70.28,70.47,70.26,70.44,2580.0,65.068,65.244,65.0495,65.2162,2580.0
2021-09-17 10:50:00,70.4,70.41,70.28,70.4,2635.0,65.1791,65.1884,65.068,65.1791,2635.0
2021-09-17 11:00:00,70.38,70.72,70.37,70.55,5499.0,65.1606,65.4754,65.1514,65.318,5499.0
2021-09-17 11:10:00,70.53,70.82,70.5,70.8,2528.0,65.2995,65.568,65.2717,65.5495,2528.0
2021-09-17 11:20:00,70.82,70.9,70.69,70.71,5636.0,65.568,65.6421,65.4476,65.4662,5636.0
2021-09-17 11:30:00,70.69,70.69,70.5,70.52,2454.0,65.4476,65.4476,65.2717,65.2902,2454.0
2021-09-17 11:40:00,70.5,70.63,70.5,70.63,1809.0,65.2717,65.3921,65.2717,65.3921,1809.0
2021-09-17 11:50:00,70.61,70.61,70.5,70.52,3637.0,65.3736,65.3736,65.2717,65.2902,3637.0
2021-09-17 12:00:00,70.56,70.57,70.46,70.51,3313.0,65.3273,65.3365,65.2347,65.281,3313.0
2021-09-17 12:10:00,70.47,70.47,70.32,70.34,3447.0,65.244,65.244,65.1051,65.1236,3447.0
2021-09-17 12:20:00,70.34,70.4,70.25,70.25,4109.0,65.1236,65.1791,65.0403,65.0403,4109.0
2021-09-17 12:30:00,70.26,70.34,70.25,70.29,6939.0,65.0495,65.1236,65.0403,65.0773,6939.0
2021-09-17 12:40:00,70.29,70.32,70.17,70.17,8075.0,65.0773,65.1051,64.9662,64.9662,8075.0
2021-09-17 12:50:00,70.17,70.19,70.06,70.06,5100.0,64.9662,64.9847,64.8644,64.8644,5100.0
2021-09-17 13:00:00,70.01,70.01,69.95,69.95,1600.0,64.8181,64.8181,64.7625,64.7625,1600.0
2021-09-17 13:10:00,69.96,70.02,69.94,70.01,3421.0,64.7718,64.8273,64.7533,64.8181,3421.0
2021-09-17 13:20:00,69.99,69.99,69.83,69.92,19577.0,64.7995,64.7995,64.6514,64.7347,19577.0
2021-09-17 13:30:00,69.91,69.97,69.89,69.96,2600.0,64.7255,64.781,64.707,64.7718,2600.0
2021-09-17 13:40:00,69.97,69.99,69.79,69.79,1704.0,64.781,64.7995,64.6144,64.6144,1704.0
2021-09-17 13:50:00,69.76,69.83,69.75,69.82,3491.0,64.5866,64.6514,64.5773,64.6422,3491.0
2021-09-17 14:00:00,69.84,69.91,69.82,69.87,4748.0,64.6607,64.7255,64.6422,64.6884,4748.0
2021-09-17 14:10:00,69.89,69.89,69.76,69.79,3714.0,64.707,64.707,64.5866,64.6144,3714.0
2021-09-17 14:20:00,69.79,69.86,69.77,69.79,2000.0,64.6144,64.6792,64.5959,64.6144,2000.0
2021-09-17 14:30:00,69.78,69.84,69.77,69.84,4932.0,64.6051,64.6607,64.5959,64.6607,4932.0
2021-09-17 14:40:00,69.82,69.97,69.77,69.96,3760.0,64.6422,64.781,64.5959,64.7718,3760.0
2021-09-17 14:50:00,69.98,70.03,69.96,70.01,4481.0,64.7903,64.8366,64.7718,64.8181,4481.0
2021-09-17 15:00:00,70.05,70.14,70.04,70.14,2853.0,64.8551,64.9384,64.8458,64.9384,2853.0
2021-09-17 15:10:00,70.1,70.12,70.03,70.08,3902.0,64.9014,64.9199,64.8366,64.8829,3902.0
2021-09-17 15:20:00,70.08,70.12,70.0,70.06,6658.0,64.8829,64.9199,64.8088,64.8644,6658.0
2021-09-17 15:30:00,70.08,70.48,70.04,70.41,10924.0,64.8829,65.2532,64.8458,65.1884,10924.0
2021-09-17 15:40:00,70.42,70.6,70.29,70.3,30637.0,65.1977,65.3643,65.0773,65.0866,30637.0
2021-09-17 15:50:00,70.35,70.39,70.05,70.08,263633.0,65.1329,65.1699,64.8551,64.8829,263633.0
2021-09-20 09:30:00,68.1,68.14,67.33,67.52,23544.0,63.0497,63.0867,62.3368,62.5127,23544.0
2021-09-20 09:40:00,67.68,68.03,67.39,67.64,15716.0,62.6609,62.9849,62.3924,62.6238,15716.0
2021-09-20 09:50:00,67.56,67.8,67.19,67.34,10158.0,62.5498,62.772,62.2072,62.3461,10158.0
2021-09-20 10:00:00,67.31,67.74,66.97,67.36,19642.0,62.3183,62.7164,62.0035,62.3646,19642.0
2021-09-20 10:10:00,67.34,67.43,66.92,66.92,24932.0,62.3461,62.4294,61.9572,61.9572,24932.0
2021-09-20 10:20:00,66.85,66.96,66.5,66.5,12223.0,61.8924,61.9943,61.5684,61.5684,12223.0
2021-09-20 10:30:00,66.5,66.76,66.18,66.56,13446.0,61.5684,61.8091,61.2721,61.6239,13446.0
2021-09-20 10:40:00,66.54,66.72,66.47,66.52,14219.0,61.6054,61.7721,61.5406,61.5869,14219.0
2021-09-20 10:50:00,66.45,66.49,66.33,66.35,25396.0,61.5221,61.5591,61.411,61.4295,25396.0
2021-09-20 11:00:00,66.33,66.54,66.26,66.38,8084.0,61.411,61.6054,61.3462,61.4573,8084.0
2021-09-20 11:10:00,66.41,66.47,66.13,66.27,16073.0,61.485,61.5406,61.2258,61.3554,16073.0
2021-09-20 11:20:00,66.3,66.38,66.0,66.13,7315.0,61.3832,61.4573,61.1054,61.2258,7315.0
2021-09-20 11:30:00,66.08,66.08,65.81,65.94,7800.0,61.1795,61.1795,60.9295,61.0499,7800.0
2021-09-20 11:40:00,65.83,65.87,65.47,65.58,10936.0,60.9481,60.9851,60.6148,60.7166,10936.0
2021-09-20 11:50:00,65.58,65.67,65.56,65.63,4110.0,60.7166,60.7999,60.6981,60.7629,4110.0
2021-09-20 12:00:00,65.63,65.63,65.32,65.4,6372.0,60.7629,60.7629,60.4759,60.5499,6372.0
2021-09-20 12:10:00,65.41,65.64,65.32,65.63,7792.0,60.5592,60.7721,60.4759,60.7629,7792.0
2021-09-20 12:20:00,65.55,65.62,65.39,65.4,10585.0,60.6888,60.7536,60.5407,60.5499,10585.0
2021-09-20 12:30:00,65.4,65.51,65.31,65.44,8351.0,60.5499,60.6518,60.4666,60.587,8351.0
2021-09-20 12:40:00,65.44,65.51,65.36,65.48,4400.0,60.587,60.6518,60.5129,60.624,4400.0
2021-09-20 12:50:00,65.48,65.62,65.16,65.18,10287.0,60.624,60.7536,60.3277,60.3463,10287.0
2021-09-20 13:00:00,65.16,65.16,64.85,64.86,4417.0,60.3277,60.3277,60.0407,60.05,4417.0
2021-09-20 13:10:00,64.83,64.86,64.7,64.8,7374.0,60.0222,60.05,59.9019,59.9944,7374.0
2021-09-20 13:20:00,64.78,64.91,64.72,64.81,11016.0,59.9759,60.0963,59.9204,60.0037,11016.0
2021-09-20 13:30:00,64.78,64.88,64.7,64.85,5226.0,59.9759,60.0685,59.9019,60.0407,5226.0
2021-09-20 13:40:00,64.88,64.94,64.79,64.88,8414.0,60.0685,60.1241,59.9852,60.0685,8414.0
2021-09-20 13:50:00,64.88,65.17,64.88,65.01,7224.0,60.0685,60.337,60.0685,60.1889,7224.0
2021-09-20 14:00:00,65.01,65.07,64.82,64.82,11943.0,60.1889,60.2444,60.013,60.013,11943.0
2021-09-20 14:10:00,64.72,64.77,64.59,64.64,6398.0,59.9204,59.9667,59.8,59.8463,6398.0
2021-09-20 14:20:00,64.63,64.68,64.55,64.55,8039.0,59.837,59.8833,59.763,59.763,8039.0
2021-09-20 14:30:00,64.58,64.58,64.38,64.46,8271.0,59.7908,59.7908,59.6056,59.6797,8271.0
2021-09-20 14:40:00,64.55,64.56,64.4,64.52,14804.0,59.763,59.7722,59.6241,59.7352,14804.0
2021-09-20 14:50:00,64.58,64.59,64.37,64.47,19797.0,59.7908,59.8,59.5963,59.6889,19797.0
2021-09-20 15:00:00,64.5,64.75,64.5,64.57,5880.0,59.7167,59.9481,59.7167,59.7815,5880.0
2021-09-20 15:10:00,64.59,64.72,64.56,64.68,7569.0,59.8,59.9204,59.7722,59.8833,7569.0
2021-09-20 15:20:00,64.72,64.96,64.72,64.96,16954.0,59.9204,60.1426,59.9204,60.1426,16954.0
2021-09-20 15:30:00,64.94,65.08,64.9,65.05,16380.0,60.1241,60.2537,60.087,60.2259,16380.0
2021-09-20 15:40:00,65.06,65.21,65.0,65.12,27512.0,60.2352,60.374,60.1796,60.2907,27512.0
2021-09-20 15:50:00,65.14,65.44,65.12,65.17,112092.0,60.3092,60.587,60.2907,60.337,112092.0
2021-09-21 09:30:00,65.6,66.69,65.6,66.64,27883.0,60.7351,61.7443,60.7351,61.698,27883.0
2021-09-21 09:40:00,66.57,66.82,66.31,66.55,22780.0,61.6332,61.8646,61.3925,61.6147,22780.0
2021-09-21 09:50:00,66.56,66.56,66.03,66.26,29636.0,61.6239,61.6239,61.1332,61.3462,29636.0
2021-09-21 10:00:00,66.3,66.5,66.14,66.33,19421.0,61.3832,61.5684,61.2351,61.411,19421.0
2021-09-21 10:10:00,66.37,66.58,66.34,66.45,20958.0,61.448,61.6424,61.4202,61.5221,20958.0
2021-09-21 10:20:00,66.48,66.53,66.25,66.36,28689.0,61.5499,61.5961,61.3369,61.4388,28689.0
2021-09-21 10:30:00,66.36,66.48,66.3,66.39,23624.0,61.4388,61.5499,61.3832,61.4665,23624.0
2021-09-21 10:40:00,66.42,66.45,66.0,66.0,9347.0,61.4943,61.5221,61.1054,61.1054,9347.0
2021-09-21 10:50:00,66.05,66.09,65.8,66.09,4945.0,61.1517,61.1888,60.9203,61.1888,4945.0
2021-09-21 11:00:00,66.08,66.33,66.01,66.29,6889.0,61.1795,61.411,61.1147,61.3739,6889.0
2021-09-21 11:10:00,66.26,66.36,66.2,66.26,4649.0,61.3462,61.4388,61.2906,61.3462,4649.0
2021-09-21 11:20:00,66.21,66.21,66.07,66.14,10163.0,61.2999,61.2999,61.1703,61.2351,10163.0
2021-09-21 11:30:00,66.18,66.4,66.15,66.27,7154.0,61.2721,61.4758,61.2443,61.3554,7154.0
2021-09-21 11:40:00,66.24,66.43,66.24,66.36,9607.0,61.3276,61.5036,61.3276,61.4388,9607.0
2021-09-21 11:50:00,66.32,66.32,66.2,66.2,2115.0,61.4017,61.4017,61.2906,61.2906,2115.0
2021-09-21 12:00:00,66.27,66.36,66.26,66.32,1630.0,61.3554,61.4388,61.3462,61.4017,1630.0
2021-09-21 12:10:00,66.35,66.38,66.23,66.23,2555.0,61.4295,61.4573,61.3184,61.3184,2555.0
2021-09-21 12:20:00,66.2,66.25,66.16,66.19,3750.0,61.2906,61.3369,61.2536,61.2814,3750.0
2021-09-21 12:30:00,66.19,66.19,66.1,66.13,4039.0,61.2814,61.2814,61.198,61.2258,4039.0
2021-09-21 12:40:00,66.12,66.12,65.93,66.01,13329.0,61.2165,61.2165,61.0406,61.1147,13329.0
2021-09-21 12:50:00,65.97,66.02,65.86,65.97,9521.0,61.0777,61.124,60.9758,61.0777,9521.0
2021-09-21 13:00:00,66.0,66.03,65.94,65.97,8998.0,61.1054,61.1332,61.0499,61.0777,8998.0
2021-09-21 13:10:00,65.96,65.99,65.81,65.81,5155.0,61.0684,61.0962,60.9295,60.9295,5155.0
2021-09-21 13:20:00,65.87,65.96,65.79,65.89,6617.0,60.9851,61.0684,60.911,61.0036,6617.0
2021-09-21 13:30:00,65.88,66.03,65.86,66.03,3349.0,60.9943,61.1332,60.9758,61.1332,3349.0
2021-09-21 13:40:00,66.01,66.09,65.98,66.09,13680.0,61.1147,61.1888,61.0869,61.1888,13680.0
2021-09-21 13:50:00,66.07,66.1,65.94,65.97,6412.0,61.1703,61.198,61.0499,61.0777,6412.0
2021-09-21 14:00:00,66.01,66.06,65.94,66.01,9018.0,61.1147,61.161,61.0499,61.1147,9018.0
2021-09-21 14:10:00,65.99,66.04,65.96,65.97,4792.0,61.0962,61.1425,61.0684,61.0777,4792.0
2021-09-21 14:20:00,65.98,66.0,65.79,65.83,4452.0,61.0869,61.1054,60.911,60.9481,4452.0
2021-09-21 14:30:00,65.87,65.87,65.77,65.8,3477.0,60.9851,60.9851,60.8925,60.9203,3477.0
2021-09-21 14:40:00,65.86,65.92,65.83,65.92,4576.0,60.9758,61.0314,60.9481,61.0314,4576.0
2021-09-21 14:50:00,65.96,66.13,65.93,66.02,6665.0,61.0684,61.2258,61.0406,61.124,6665.0
2021-09-21 15:00:00,66.06,66.14,65.95,66.02,22900.0,61.161,61.2351,61.0592,61.124,22900.0
2021-09-21 15:10:00,65.98,66.1,65.95,65.95,2200.0,61.0869,61.198,61.0592,61.0592,2200.0
2021-09-21 15:20:00,65.95,66.22,65.95,66.17,25225.0,61.0592,61.3091,61.0592,61.2628,25225.0
2021-09-21 15:30:00,66.2,66.22,66.05,66.1,50655.0,61.2906,61.3091,61.1517,61.198,50655.0
2021-09-21 15:40:00,66.09,66.14,66.03,66.1,61018.0,61.1888,61.2351,61.1332,61.198,61018.0
2021-09-21 15:50:00,66.11,66.12,65.89,65.98,44645.0,61.2073,61.2165,61.0036,61.0869,44645.0
2021-09-22 09:30:00,66.64,66.85,66.28,66.42,10845.0,61.698,61.8924,61.3647,61.4943,10845.0
2021-09-22 09:40:00,66.4,66.52,66.13,66.13,7183.0,61.4758,61.5869,61.2258,61.2258,7183.0
2021-09-22 09:50:00,66.13,66.23,66.13,66.21,12290.0,61.2258,61.3184,61.2258,61.2999,12290.0
2021-09-22 10:00:00,66.17,66.17,65.72,65.75,4225.0,61.2628,61.2628,60.8462,60.874,4225.0
2021-09-22 10:10:00,65.6,65.62,65.38,65.61,6448.0,60.7351,60.7536,60.5314,60.7444,6448.0
2021-09-22 10:20:00,65.53,65.6,65.47,65.57,3303.0,60.6703,60.7351,60.6148,60.7073,3303.0
2021-09-22 10:30:00,65.62,65.71,65.49,65.6,2849.0,60.7536,60.837,60.6333,60.7351,2849.0
2021-09-22 10:40:00,65.62,65.8,65.6,65.78,2201.0,60.7536,60.9203,60.7351,60.9018,2201.0
2021-09-22 10:50:00,65.89,65.89,65.78,65.82,2101.0,61.0036,61.0036,60.9018,60.9388,2101.0
2021-09-22 11:00:00,65.92,65.92,65.82,65.82,1600.0,61.0314,61.0314,60.9388,60.9388,1600.0
2021-09-22 11:10:00,65.84,66.1,65.83,66.09,2075.0,60.9573,61.198,60.9481,61.1888,2075.0
2021-09-22 11:20:00,66.04,66.12,66.02,66.12,2300.0,61.1425,61.2165,61.124,61.2165,2300.0
2021-09-22 11:30:00,66.14,66.19,66.13,66.15,9853.0,61.2351,61.2814,61.2258,61.2443,9853.0
2021-09-22 11:40:00,66.2,66.2,66.09,66.1,8399.0,61.2906,61.2906,61.1888,61.198,8399.0
2021-09-22 11:50:00,66.11,66.2,66.02,66.04,6500.0,61.2073,61.2906,61.124,61.1425,6500.0
2021-09-22 12:00:00,66.05,66.12,66.05,66.12,1301.0,61.1517,61.2165,61.1517,61.2165,1301.0
2021-09-22 12:10:00,66.13,66.13,66.06,66.1,4705.0,61.2258,61.2258,61.161,61.198,4705.0
2021-09-22 12:20:00,66.11,66.17,66.09,66.13,5587.0,61.2073,61.2628,61.1888,61.2258,5587.0
2021-09-22 12:30:00,66.13,66.13,66.04,66.04,967.0,61.2258,61.2258,61.1425,61.1425,967.0
2021-09-22 12:40:00,65.98,66.03,65.98,66.03,1454.0,61.0869,61.1332,61.0869,61.1332,1454.0
2021-09-22 12:50:00,66.02,66.03,65.91,65.95,3128.0,61.124,61.1332,61.0221,61.0592,3128.0
2021-09-22 13:00:00,65.97,65.98,65.93,65.93,2297.0,61.0777,61.0869,61.0406,61.0406,2297.0
2021-09-22 13:10:00,65.92,65.92,65.77,65.8,2800.0,61.0314,61.0314,60.8925,60.9203,2800.0
2021-09-22 13:20:00,65.81,65.81,65.77,65.77,1908.0,60.9295,60.9295,60.8925,60.8925,1908.0
2021-09-22 13:30:00,65.78,65.79,65.73,65.73,2353.0,60.9018,60.911,60.8555,60.8555,2353.0
2021-09-22 13:40:00,65.72,65.81,65.65,65.81,4016.0,60.8462,60.9295,60.7814,60.9295,4016.0
2021-09-22 13:50:00,65.82,66.03,65.7,65.95,1384.0,60.9388,61.1332,60.8277,61.0592,1384.0
2021-09-22 14:00:00,65.92,66.12,65.92,66.01,4166.0,61.0314,61.2165,61.0314,61.1147,4166.0
2021-09-22 14:10:00,66.01,66.1,65.95,66.06,11503.0,61.1147,61.198,61.0592,61.161,11503.0
2021-09-22 14:20:00,66.01,66.09,65.95,66.09,6795.0,61.1147,61.1888,61.0592,61.1888,6795.0
2021-09-22 14:30:00,66.12,66.34,66.05,66.07,42229.0,61.2165,61.4202,61.1517,61.1703,42229.0
2021-09-22 14:40:00,66.02,66.14,65.93,66.03,9139.0,61.124,61.2351,61.0406,61.1332,9139.0
2021-09-22 14:50:00,65.89,66.23,65.88,66.23,7610.0,61.0036,61.3184,60.9943,61.3184,7610.0
2021-09-22 15:00:00,66.14,66.27,66.12,66.22,6424.0,61.2351,61.3554,61.2165,61.3091,6424.0
2021-09-22 15:10:00,66.21,66.66,66.21,66.66,7408.0,61.2999,61.7165,61.2999,61.7165,7408.0
2021-09-22 15:20:00,66.66,66.76,66.59,66.65,6810.0,61.7165,61.8091,61.6517,61.7072,6810.0
2021-09-22 15:30:00,66.59,66.76,66.48,66.76,9974.0,61.6517,61.8091,61.5499,61.8091,9974.0
2021-09-22 15:40:00,66.74,66.79,66.35,66.36,9676.0,61.7906,61.8369,61.4295,61.4388,9676.0
2021-09-22 15:50:00,66.36,66.44,66.29,66.36,31221.0,61.4388,61.5128,61.3739,61.4388,31221.0
2021-09-23 09:30:00,66.94,67.97,66.92,67.97,7886.0,61.9757,62.9294,61.9572,62.9294,7886.0
2021-09-23 09:40:00,67.9,68.18,67.86,68.09,2105.0,62.8645,63.1238,62.8275,63.0405,2105.0
2021-09-23 09:50:00,68.15,68.26,68.0,68.26,6551.0,63.096,63.1978,62.9571,63.1978,6551.0
2021-09-23 10:00:00,68.3,68.8,68.3,68.62,18304.0,63.2349,63.6978,63.2349,63.5311,18304.0
2021-09-23 10:10:00,68.62,68.7,68.33,68.33,2831.0,63.5311,63.6052,63.2627,63.2627,2831.0
2021-09-23 10:20:00,68.22,68.36,68.13,68.13,7806.0,63.1608,63.2904,63.0775,63.0775,7806.0
2021-09-23 10:30:00,68.13,68.4,68.04,68.22,5813.0,63.0775,63.3275,62.9942,63.1608,5813.0
2021-09-23 10:40:00,68.24,68.32,68.14,68.19,5104.0,63.1793,63.2534,63.0867,63.133,5104.0
2021-09-23 10:50:00,68.19,68.19,68.01,68.04,4950.0,63.133,63.133,62.9664,62.9942,4950.0
2021-09-23 11:00:00,68.0,68.03,67.93,67.97,4585.0,62.9571,62.9849,62.8923,62.9294,4585.0
2021-09-23 11:10:00,68.06,68.16,68.04,68.05,5126.0,63.0127,63.1053,62.9942,63.0034,5126.0
2021-09-23 11:20:00,68.06,68.16,68.03,68.07,4579.0,63.0127,63.1053,62.9849,63.0219,4579.0
2021-09-23 11:30:00,68.06,68.1,67.93,68.06,2146.0,63.0127,63.0497,62.8923,63.0127,2146.0
2021-09-23 11:40:00,68.04,68.04,67.84,67.94,2114.0,62.9942,62.9942,62.809,62.9016,2114.0
2021-09-23 11:50:00,68.01,68.08,67.97,68.08,1683.0,62.9664,63.0312,62.9294,63.0312,1683.0
2021-09-23 12:00:00,68.05,68.21,68.03,68.21,1458.0,63.0034,63.1516,62.9849,63.1516,1458.0
2021-09-23 12:10:00,68.23,68.36,68.23,68.36,955.0,63.1701,63.2904,63.1701,63.2904,955.0
2021-09-23 12:20:00,68.33,68.47,68.31,68.45,2700.0,63.2627,63.3923,63.2441,63.3738,2700.0
2021-09-23 12:30:00,68.5,68.65,68.46,68.57,12736.0,63.42,63.5589,63.383,63.4849,12736.0
2021-09-23 12:40:00,68.53,68.63,68.51,68.61,5567.0,63.4478,63.5404,63.4293,63.5219,5567.0
2021-09-23 12:50:00,68.59,68.71,68.55,68.69,5516.0,63.5034,63.6145,63.4663,63.596,5516.0
2021-09-23 13:00:00,68.68,68.77,68.68,68.72,3340.0,63.5867,63.67,63.5867,63.6237,3340.0
2021-09-23 13:10:00,68.69,68.85,68.65,68.85,6559.0,63.596,63.7441,63.5589,63.7441,6559.0
2021-09-23 13:20:00,68.82,69.22,68.82,69.21,10464.0,63.7163,64.0867,63.7163,64.0774,10464.0
2021-09-23 13:30:00,69.23,69.37,69.22,69.33,5297.0,64.0959,64.2255,64.0867,64.1885,5297.0
2021-09-23 13:40:00,69.36,69.45,69.35,69.44,2392.0,64.2163,64.2996,64.207,64.2903,2392.0
2021-09-23 13:50:00,69.46,69.53,69.39,69.44,9276.0,64.3089,64.3737,64.244,64.2903,9276.0
2021-09-23 14:00:00,69.47,69.49,69.25,69.25,3744.0,64.3181,64.3366,64.1144,64.1144,3744.0
2021-09-23 14:10:00,69.25,69.25,69.2,69.22,965.0,64.1144,64.1144,64.0681,64.0867,965.0
2021-09-23 14:20:00,69.26,69.32,69.15,69.19,4744.0,64.1237,64.1792,64.0218,64.0589,4744.0
2021-09-23 14:30:00,69.17,69.18,68.98,68.99,4342.0,64.0404,64.0496,63.8645,63.8737,4342.0
2021-09-23 14:40:00,68.95,69.01,68.89,68.89,7115.0,63.8367,63.8922,63.7811,63.7811,7115.0
2021-09-23 14:50:00,68.85,68.87,68.74,68.78,3452.0,63.7441,63.7626,63.6422,63.6793,3452.0
2021-09-23 15:00:00,68.82,68.89,68.79,68.79,4465.0,63.7163,63.7811,63.6885,63.6885,4465.0
2021-09-23 15:10:00,68.78,68.79,68.61,68.62,5238.0,63.6793,63.6885,63.5219,63.5311,5238.0
2021-09-23 15:20:00,68.63,68.64,68.51,68.55,9171.0,63.5404,63.5497,63.4293,63.4663,9171.0
2021-09-23 15:30:00,68.53,68.78,68.53,68.7,28616.0,63.4478,63.6793,63.4478,63.6052,28616.0
2021-09-23 15:40:00,68.71,68.72,68.49,68.56,14368.0,63.6145,63.6237,63.4108,63.4756,14368.0
2021-09-23 15:50:00,68.56,68.58,68.38,68.5,55260.0,63.4756,63.4941,63.3089,63.42,55260.0
2021-09-24 09:30:00,68.45,68.6,68.36,68.6,9137.0,63.3738,63.5126,63.2904,63.5126,9137.0
2021-09-24 09:40:00,68.78,68.85,68.23,68.35,5340.0,63.6793,63.7441,63.1701,63.2812,5340.0
2021-09-24 09:50:00,68.39,68.77,68.39,68.66,6450.0,63.3182,63.67,63.3182,63.5682,6450.0
2021-09-24 10:00:00,68.63,68.88,68.55,68.69,9558.0,63.5404,63.7719,63.4663,63.596,9558.0
2021-09-24 10:10:00,68.66,68.97,68.66,68.66,13051.0,63.5682,63.8552,63.5682,63.5682,13051.0
2021-09-24 10:20:00,68.68,68.93,68.68,68.78,6610.0,63.5867,63.8182,63.5867,63.6793,6610.0
2021-09-24 10:30:00,68.78,68.91,68.74,68.91,5745.0,63.6793,63.7996,63.6422,63.7996,5745.0
2021-09-24 10:40:00,69.09,69.12,68.98,68.98,4005.0,63.9663,63.9941,63.8645,63.8645,4005.0
2021-09-24 10:50:00,69.02,69.04,68.84,69.04,3000.0,63.9015,63.92,63.7348,63.92,3000.0
2021-09-24 11:00:00,69.1,69.11,68.91,68.98,4666.0,63.9756,63.9848,63.7996,63.8645,4666.0
2021-09-24 11:10:00,68.96,68.99,68.92,68.94,1973.0,63.8459,63.8737,63.8089,63.8274,1973.0
2021-09-24 11:20:00,68.97,69.04,68.89,69.04,3475.0,63.8552,63.92,63.7811,63.92,3475.0
2021-09-24 11:30:00,69.12,69.27,69.12,69.27,746.0,63.9941,64.1329,63.9941,64.1329,746.0
2021-09-24 11:40:00,69.26,69.37,69.26,69.33,1595.0,64.1237,64.2255,64.1237,64.1885,1595.0
2021-09-24 11:50:00,69.37,69.37,69.32,69.32,700.0,64.2255,64.2255,64.1792,64.1792,700.0
2021-09-24 12:00:00,69.41,69.57,69.41,69.56,1690.0,64.2626,64.4107,64.2626,64.4014,1690.0
2021-09-24 12:10:00,69.56,69.69,69.53,69.67,1910.0,64.4014,64.5218,64.3737,64.5033,1910.0
2021-09-24 12:20:00,69.66,69.82,69.66,69.82,4505.0,64.494,64.6422,64.494,64.6422,4505.0
2021-09-24 12:30:00,69.86,69.86,69.62,69.7,5732.0,64.6792,64.6792,64.457,64.5311,5732.0
2021-09-24 12:40:00,69.71,69.86,69.71,69.86,1878.0,64.5403,64.6792,64.5403,64.6792,1878.0
2021-09-24 12:50:00,69.85,69.89,69.78,69.85,6190.0,64.6699,64.707,64.6051,64.6699,6190.0
2021-09-24 13:00:00,69.86,69.89,69.73,69.78,7261.0,64.6792,64.707,64.5588,64.6051,7261.0
2021-09-24 13:10:00,69.77,69.78,69.66,69.72,2207.0,64.5959,64.6051,64.494,64.5496,2207.0
2021-09-24 13:20:00,69.68,69.68,69.58,69.65,4113.0,64.5125,64.5125,64.42,64.4848,4113.0
2021-09-24 13:30:00,69.69,69.69,69.37,69.38,3502.0,64.5218,64.5218,64.2255,64.2348,3502.0
2021-09-24 13:40:00,69.37,69.37,69.19,69.25,8753.0,64.2255,64.2255,64.0589,64.1144,8753.0
2021-09-24 13:50:00,69.25,69.33,69.24,69.31,2185.0,64.1144,64.1885,64.1052,64.17,2185.0
2021-09-24 14:00:00,69.3,69.41,69.3,69.39,2296.0,64.1607,64.2626,64.1607,64.244,2296.0
2021-09-24 14:10:00,69.35,69.38,69.34,69.37,1144.0,64.207,64.2348,64.1978,64.2255,1144.0
2021-09-24 14:20:00,69.35,69.5,69.33,69.46,2885.0,64.207,64.3459,64.1885,64.3089,2885.0
2021-09-24 14:30:00,69.45,69.58,69.39,69.58,3879.0,64.2996,64.42,64.244,64.42,3879.0
2021-09-24 14:40:00,69.61,69.65,69.56,69.61,2776.0,64.4477,64.4848,64.4014,64.4477,2776.0
2021-09-24 14:50:00,69.73,69.86,69.73,69.86,2274.0,64.5588,64.6792,64.5588,64.6792,2274.0
2021-09-24 15:00:00,69.86,69.87,69.7,69.7,2242.0,64.6792,64.6884,64.5311,64.5311,2242.0
2021-09-24 15:10:00,69.7,69.75,69.69,69.73,2715.0,64.5311,64.5773,64.5218,64.5588,2715.0
2021-09-24 15:20:00,69.69,69.71,69.6,69.69,1919.0,64.5218,64.5403,64.4385,64.5218,1919.0
2021-09-24 15:30:00,69.7,69.7,69.52,69.64,10137.0,64.5311,64.5311,64.3644,64.4755,10137.0
2021-09-24 15:40:00,69.65,69.83,69.65,69.76,10830.0,64.4848,64.6514,64.4848,64.5866,10830.0
2021-09-24 15:50:00,69.77,69.87,69.73,69.82,29312.0,64.5959,64.6884,64.5588,64.6422,29312.0
2021-09-27 09:30:00,70.13,70.29,69.78,69.88,16218.0,64.9292,65.0773,64.6051,64.6977,16218.0
2021-09-27 09:40:00,69.92,70.44,69.9,70.3,7719.0,64.7347,65.2162,64.7162,65.0866,7719.0
2021-09-27 09:50:00,70.35,70.73,70.27,70.66,11934.0,65.1329,65.4847,65.0588,65.4199,11934.0
2021-09-27 10:00:00,70.55,70.77,70.55,70.77,4730.0,65.318,65.5217,65.318,65.5217,4730.0
2021-09-27 10:10:00,70.8,71.06,70.68,70.87,7878.0,65.5495,65.7902,65.4384,65.6143,7878.0
2021-09-27 10:20:00,70.85,71.06,70.84,71.04,3678.0,65.5958,65.7902,65.5865,65.7717,3678.0
2021-09-27 10:30:00,71.12,71.15,70.98,70.98,5203.0,65.8457,65.8735,65.7161,65.7161,5203.0
2021-09-27 10:40:00,71.04,71.12,71.02,71.05,2450.0,65.7717,65.8457,65.7532,65.7809,2450.0
2021-09-27 10:50:00,71.09,71.11,70.89,70.95,5701.0,65.818,65.8365,65.6328,65.6884,5701.0
2021-09-27 11:00:00,70.92,70.95,70.72,70.82,14730.0,65.6606,65.6884,65.4754,65.568,14730.0
2021-09-27 11:10:00,70.83,70.93,70.67,70.69,8708.0,65.5773,65.6698,65.4291,65.4476,8708.0
2021-09-27 11:20:00,70.68,70.68,70.37,70.51,17500.0,65.4384,65.4384,65.1514,65.281,17500.0
2021-09-27 11:30:00,70.47,70.48,70.32,70.33,13382.0,65.244,65.2532,65.1051,65.1143,13382.0
2021-09-27 11:40:00,70.35,70.43,70.17,70.41,13003.0,65.1329,65.2069,64.9662,65.1884,13003.0
2021-09-27 11:50:00,70.37,70.41,70.04,70.06,9802.0,65.1514,65.1884,64.8458,64.8644,9802.0
2021-09-27 12:00:00,70.14,70.15,69.95,69.98,5798.0,64.9384,64.9477,64.7625,64.7903,5798.0
2021-09-27 12:10:00,70.01,70.05,69.99,70.05,2516.0,64.8181,64.8551,64.7995,64.8551,2516.0
2021-09-27 12:20:00,70.12,70.3,70.11,70.23,3000.0,64.9199,65.0866,64.9107,65.0218,3000.0
2021-09-27 12:30:00,70.31,70.38,70.25,70.36,2755.0,65.0958,65.1606,65.0403,65.1421,2755.0
2021-09-27 12:40:00,70.42,70.54,70.41,70.5,20089.0,65.1977,65.3088,65.1884,65.2717,20089.0
2021-09-27 12:50:00,70.47,70.57,70.42,70.57,5129.0,65.244,65.3365,65.1977,65.3365,5129.0
2021-09-27 13:00:00,70.53,70.57,70.47,70.5,2345.0,65.2995,65.3365,65.244,65.2717,2345.0
2021-09-27 13:10:00,70.52,70.55,70.5,70.5,1100.0,65.2902,65.318,65.2717,65.2717,1100.0
2021-09-27 13:20:00,70.49,70.66,70.48,70.56,3930.0,65.2625,65.4199,65.2532,65.3273,3930.0
2021-09-27 13:30:00,70.54,70.57,70.49,70.57,2526.0,65.3088,65.3365,65.2625,65.3365,2526.0
2021-09-27 13:40:00,70.58,70.58,70.55,70.56,774.0,65.3458,65.3458,65.318,65.3273,774.0
2021-09-27 13:50:00,70.58,70.67,70.58,70.67,654.0,65.3458,65.4291,65.3458,65.4291,654.0
2021-09-27 14:00:00,70.76,70.76,70.69,70.72,2912.0,65.5124,65.5124,65.4476,65.4754,2912.0
2021-09-27 14:10:00,70.72,70.8,70.7,70.8,2012.0,65.4754,65.5495,65.4569,65.5495,2012.0
2021-09-27 14:20:00,70.83,70.88,70.81,70.82,1806.0,65.5773,65.6235,65.5587,65.568,1806.0
2021-09-27 14:30:00,70.78,70.81,70.73,70.8,2953.0,65.531,65.5587,65.4847,65.5495,2953.0
2021-09-27 14:40:00,70.85,70.85,70.67,70.67,6725.0,65.5958,65.5958,65.4291,65.4291,6725.0
2021-09-27 14:50:00,70.66,70.74,70.62,70.62,10295.0,65.4199,65.4939,65.3828,65.3828,10295.0
2021-09-27 15:00:00,70.59,70.6,70.55,70.57,2005.0,65.3551,65.3643,65.318,65.3365,2005.0
2021-09-27 15:10:00,70.59,70.64,70.56,70.57,1400.0,65.3551,65.4013,65.3273,65.3365,1400.0
2021-09-27 15:20:00,70.56,70.62,70.54,70.57,3631.0,65.3273,65.3828,65.3088,65.3365,3631.0
2021-09-27 15:30:00,70.54,70.57,70.51,70.52,3483.0,65.3088,65.3365,65.281,65.2902,3483.0
2021-09-27 15:40:00,70.53,70.61,70.52,70.56,8405.0,65.2995,65.3736,65.2902,65.3273,8405.0
2021-09-27 15:50:00,70.57,70.73,70.5,70.68,40814.0,65.3365,65.4847,65.2717,65.4384,40814.0
2021-09-28 09:30:00,70.67,70.7,70.35,70.43,7601.0,65.4291,65.4569,65.1329,65.2069,7601.0
2021-09-28 09:40:00,70.45,70.53,70.07,70.3,8274.0,65.2254,65.2995,64.8736,65.0866,8274.0
2021-09-28 09:50:00,70.09,70.15,70.02,70.15,2161.0,64.8921,64.9477,64.8273,64.9477,2161.0
2021-09-28 10:00:00,69.99,69.99,69.5,69.5,4301.0,64.7995,64.7995,64.3459,64.3459,4301.0
2021-09-28 10:10:00,69.54,69.59,69.36,69.46,9021.0,64.3829,64.4292,64.2163,64.3089,9021.0
2021-09-28 10:20:00,69.46,69.47,69.2,69.34,13819.0,64.3089,64.3181,64.0681,64.1978,13819.0
2021-09-28 10:30:00,69.29,69.65,69.21,69.64,9799.0,64.1515,64.4848,64.0774,64.4755,9799.0
2021-09-28 10:40:00,69.61,69.75,69.58,69.75,3622.0,64.4477,64.5773,64.42,64.5773,3622.0
2021-09-28 10:50:00,69.74,69.78,69.61,69.7,3250.0,64.5681,64.6051,64.4477,64.5311,3250.0
2021-09-28 11:00:00,69.64,69.66,69.45,69.49,6693.0,64.4755,64.494,64.2996,64.3366,6693.0
2021-09-28 11:10:00,69.42,69.42,69.08,69.18,6844.0,64.2718,64.2718,63.957,64.0496,6844.0
2021-09-28 11:20:00,69.18,69.24,69.01,69.15,5751.0,64.0496,64.1052,63.8922,64.0218,5751.0
2021-09-28 11:30:00,69.09,69.09,68.95,68.99,4815.0,63.9663,63.9663,63.8367,63.8737,4815.0
2021-09-28 11:40:00,69.08,69.1,68.94,69.02,3565.0,63.957,63.9756,63.8274,63.9015,3565.0
2021-09-28 11:50:00,69.0,69.13,68.93,69.11,5519.0,63.883,64.0033,63.8182,63.9848,5519.0
2021-09-28 12:00:00,69.12,69.12,68.95,68.98,4312.0,63.9941,63.9941,63.8367,63.8645,4312.0
2021-09-28 12:10:00,69.01,69.25,69.01,69.22,3441.0,63.8922,64.1144,63.8922,64.0867,3441.0
2021-09-28 12:20:00,69.23,69.25,69.09,69.1,4700.0,64.0959,64.1144,63.9663,63.9756,4700.0
2021-09-28 12:30:00,69.13,69.15,69.0,69.06,3884.0,64.0033,64.0218,63.883,63.9385,3884.0
2021-09-28 12:40:00,69.04,69.04,68.8,68.8,5541.0,63.92,63.92,63.6978,63.6978,5541.0
2021-09-28 12:50:00,68.81,68.88,68.73,68.73,3320.0,63.7071,63.7719,63.633,63.633,3320.0
2021-09-28 13:00:00,68.73,68.8,68.63,68.77,5104.0,63.633,63.6978,63.5404,63.67,5104.0
2021-09-28 13:10:00,68.85,68.87,68.73,68.84,2639.0,63.7441,63.7626,63.633,63.7348,2639.0
2021-09-28 13:20:00,68.83,68.96,68.78,68.86,5510.0,63.7256,63.8459,63.6793,63.7534,5510.0
2021-09-28 13:30:00,68.89,68.89,68.67,68.78,3341.0,63.7811,63.7811,63.5774,63.6793,3341.0
2021-09-28 13:40:00,68.83,68.84,68.59,68.67,2550.0,63.7256,63.7348,63.5034,63.5774,2550.0
2021-09-28 13:50:00,68.65,68.65,68.48,68.48,4385.0,63.5589,63.5589,63.4015,63.4015,4385.0
2021-09-28 14:00:00,68.46,68.52,68.39,68.49,4133.0,63.383,63.4386,63.3182,63.4108,4133.0
2021-09-28 14:10:00,68.47,68.47,68.29,68.33,5925.0,63.3923,63.3923,63.2256,63.2627,5925.0
2021-09-28 14:20:00,68.36,68.51,68.32,68.47,7391.0,63.2904,63.4293,63.2534,63.3923,7391.0
2021-09-28 14:30:00,68.5,68.78,68.33,68.78,8740.0,63.42,63.6793,63.2627,63.6793,8740.0
2021-09-28 14:40:00,68.81,69.15,68.64,69.08,5601.0,63.7071,64.0218,63.5497,63.957,5601.0
2021-09-28 14:50:00,69.05,69.11,68.93,68.99,13200.0,63.9293,63.9848,63.8182,63.8737,13200.0
2021-09-28 15:00:00,68.92,69.1,68.92,69.06,6412.0,63.8089,63.9756,63.8089,63.9385,6412.0
2021-09-28 15:10:00,69.09,69.22,69.04,69.11,8298.0,63.9663,64.0867,63.92,63.9848,8298.0
2021-09-28 15:20:00,69.09,69.21,68.92,68.92,5346.0,63.9663,64.0774,63.8089,63.8089,5346.0
2021-09-28 15:30:00,68.93,69.02,68.87,68.91,6970.0,63.8182,63.9015,63.7626,63.7996,6970.0
2021-09-28 15:40:00,68.95,69.11,68.77,68.8,10920.0,63.8367,63.9848,63.67,63.6978,10920.0
2021-09-28 15:50:00,68.74,68.93,68.57,68.85,92069.0,63.6422,63.8182,63.4849,63.7441,92069.0
2021-09-29 09:30:00,69.32,69.32,68.52,68.62,15143.0,64.1792,64.1792,63.4386,63.5311,15143.0
2021-09-29 09:40:00,68.68,68.9,68.62,68.8,52063.0,63.5867,63.7904,63.5311,63.6978,52063.0
2021-09-29 09:50:00,68.87,69.04,68.85,68.91,4900.0,63.7626,63.92,63.7441,63.7996,4900.0
2021-09-29 10:00:00,68.99,69.13,68.73,68.84,4434.0,63.8737,64.0033,63.633,63.7348,4434.0
2021-09-29 10:10:00,68.86,69.15,68.82,69.15,8688.0,63.7534,64.0218,63.7163,64.0218,8688.0
2021-09-29 10:20:00,69.15,69.21,68.94,68.97,11257.0,64.0218,64.0774,63.8274,63.8552,11257.0
2021-09-29 10:30:00,68.87,68.96,68.83,68.87,6156.0,63.7626,63.8459,63.7256,63.7626,6156.0
2021-09-29 10:40:00,68.87,69.14,68.87,69.07,12877.0,63.7626,64.0126,63.7626,63.9478,12877.0
2021-09-29 10:50:00,69.03,69.03,68.79,68.82,4724.0,63.9107,63.9107,63.6885,63.7163,4724.0
2021-09-29 11:00:00,68.8,68.89,68.78,68.85,6577.0,63.6978,63.7811,63.6793,63.7441,6577.0
2021-09-29 11:10:00,68.85,68.94,68.85,68.86,5551.0,63.7441,63.8274,63.7441,63.7534,5551.0
2021-09-29 11:20:00,68.87,68.98,68.83,68.92,9525.0,63.7626,63.8645,63.7256,63.8089,9525.0
2021-09-29 11:30:00,68.95,69.15,68.91,69.09,4847.0,63.8367,64.0218,63.7996,63.9663,4847.0
2021-09-29 11:40:00,69.02,69.02,68.8,68.8,13415.0,63.9015,63.9015,63.6978,63.6978,13415.0
2021-09-29 11:50:00,68.88,68.89,68.75,68.8,31944.0,63.7719,63.7811,63.6515,63.6978,31944.0
2021-09-29 12:00:00,68.85,68.9,68.67,68.73,12160.0,63.7441,63.7904,63.5774,63.633,12160.0
2021-09-29 12:10:00,68.74,68.9,68.73,68.81,5648.0,63.6422,63.7904,63.633,63.7071,5648.0
2021-09-29 12:20:00,68.82,68.87,68.78,68.87,1838.0,63.7163,63.7626,63.6793,63.7626,1838.0
2021-09-29 12:30:00,68.86,68.97,68.85,68.88,4417.0,63.7534,63.8552,63.7441,63.7719,4417.0
2021-09-29 12:40:00,68.9,68.94,68.86,68.94,4272.0,63.7904,63.8274,63.7534,63.8274,4272.0
2021-09-29 12:50:00,68.94,69.04,68.92,68.95,2689.0,63.8274,63.92,63.8089,63.8367,2689.0
2021-09-29 13:00:00,68.97,69.09,68.96,69.05,3652.0,63.8552,63.9663,63.8459,63.9293,3652.0
2021-09-29 13:10:00,69.06,69.34,69.06,69.33,3300.0,63.9385,64.1978,63.9385,64.1885,3300.0
2021-09-29 13:20:00,69.32,69.42,69.23,69.3,3628.0,64.1792,64.2718,64.0959,64.1607,3628.0
2021-09-29 13:30:00,69.25,69.28,68.92,68.92,3691.0,64.1144,64.1422,63.8089,63.8089,3691.0
2021-09-29 13:40:00,68.92,69.04,68.92,69.0,3901.0,63.8089,63.92,63.8089,63.883,3901.0
2021-09-29 13:50:00,69.04,69.19,69.03,69.19,2200.0,63.92,64.0589,63.9107,64.0589,2200.0
2021-09-29 14:00:00,69.16,69.25,69.16,69.25,1803.0,64.0311,64.1144,64.0311,64.1144,1803.0
2021-09-29 14:10:00,69.37,69.52,69.32,69.4,5584.0,64.2255,64.3644,64.1792,64.2533,5584.0
2021-09-29 14:20:00,69.39,69.43,69.35,69.39,3029.0,64.244,64.2811,64.207,64.244,3029.0
2021-09-29 14:30:00,69.41,69.52,69.25,69.25,26873.0,64.2626,64.3644,64.1144,64.1144,26873.0
2021-09-29 14:40:00,69.25,69.41,69.23,69.35,10847.0,64.1144,64.2626,64.0959,64.207,10847.0
2021-09-29 14:50:00,69.34,69.38,69.18,69.38,28527.0,64.1978,64.2348,64.0496,64.2348,28527.0
2021-09-29 15:00:00,69.4,69.42,69.21,69.36,3991.0,64.2533,64.2718,64.0774,64.2163,3991.0
2021-09-29 15:10:00,69.33,69.57,69.32,69.56,3376.0,64.1885,64.4107,64.1792,64.4014,3376.0
2021-09-29 15:20:00,69.55,69.6,69.45,69.58,6969.0,64.3922,64.4385,64.2996,64.42,6969.0
2021-09-29 15:30:00,69.57,69.75,69.53,69.61,8140.0,64.4107,64.5773,64.3737,64.4477,8140.0
2021-09-29 15:40:00,69.61,69.64,69.42,69.59,11258.0,64.4477,64.4755,64.2718,64.4292,11258.0
2021-09-29 15:50:00,69.51,69.73,69.48,69.72,78078.0,64.3551,64.5588,64.3274,64.5496,78078.0
2021-09-30 09:30:00,69.87,70.22,69.45,69.77,12473.0,64.6884,65.0125,64.2996,64.5959,12473.0
2021-09-30 09:40:00,69.97,70.21,69.79,70.1,13381.0,64.781,65.0032,64.6144,64.9014,13381.0
2021-09-30 09:50:00,70.08,70.35,69.99,70.14,7250.0,64.8829,65.1329,64.7995,64.9384,7250.0
2021-09-30 10:00:00,70.15,70.16,69.67,69.89,12690.0,64.9477,64.9569,64.5033,64.707,12690.0
2021-09-30 10:10:00,69.93,70.38,69.89,70.28,9123.0,64.744,65.1606,64.707,65.068,9123.0
2021-09-30 10:20:00,70.41,70.53,70.27,70.34,11191.0,65.1884,65.2995,65.0588,65.1236,11191.0
2021-09-30 10:30:00,70.23,70.48,70.22,70.48,7631.0,65.0218,65.2532,65.0125,65.2532,7631.0
2021-09-30 10:40:00,70.46,70.46,70.22,70.35,23377.0,65.2347,65.2347,65.0125,65.1329,23377.0
2021-09-30 10:50:00,70.36,70.36,70.19,70.2,4355.0,65.1421,65.1421,64.9847,64.994,4355.0
2021-09-30 11:00:00,70.19,70.19,70.1,70.14,14088.0,64.9847,64.9847,64.9014,64.9384,14088.0
2021-09-30 11:10:00,70.15,70.29,70.08,70.2,8440.0,64.9477,65.0773,64.8829,64.994,8440.0
2021-09-30 11:20:00,70.18,70.19,70.08,70.19,11376.0,64.9755,64.9847,64.8829,64.9847,11376.0
2021-09-30 11:30:00,70.18,70.18,69.97,70.11,7087.0,64.9755,64.9755,64.781,64.9107,7087.0
2021-09-30 11:40:00,70.07,70.12,69.71,69.71,6488.0,64.8736,64.9199,64.5403,64.5403,6488.0
2021-09-30 11:50:00,69.74,69.96,69.66,69.83,13500.0,64.5681,64.7718,64.494,64.6514,13500.0
2021-09-30 12:00:00,69.85,69.92,69.65,69.65,6202.0,64.6699,64.7347,64.4848,64.4848,6202.0
2021-09-30 12:10:00,69.57,69.57,69.35,69.39,12925.0,64.4107,64.4107,64.207,64.244,12925.0
2021-09-30 12:20:00,69.4,69.49,69.31,69.31,5725.0,64.2533,64.3366,64.17,64.17,5725.0
2021-09-30 12:30:00,69.27,69.42,69.25,69.39,10537.0,64.1329,64.2718,64.1144,64.244,10537.0
2021-09-30 12:40:00,69.4,69.48,69.29,69.48,8375.0,64.2533,64.3274,64.1515,64.3274,8375.0
2021-09-30 12:50:00,69.46,69.51,69.28,69.31,5285.0,64.3089,64.3551,64.1422,64.17,5285.0
2021-09-30 13:00:00,69.3,69.51,69.25,69.51,10388.0,64.1607,64.3551,64.1144,64.3551,10388.0
2021-09-30 13:10:00,69.47,69.49,69.3,69.4,6758.0,64.3181,64.3366,64.1607,64.2533,6758.0
2021-09-30 13:20:00,69.38,69.38,69.28,69.31,3200.0,64.2348,64.2348,64.1422,64.17,3200.0
2021-09-30 13:30:00,69.29,69.29,69.05,69.19,9546.0,64.1515,64.1515,63.9293,64.0589,9546.0
2021-09-30 13:40:00,69.21,69.34,69.17,69.34,5837.0,64.0774,64.1978,64.0404,64.1978,5837.0
2021-09-30 13:50:00,69.38,69.44,69.27,69.28,7999.0,64.2348,64.2903,64.1329,64.1422,7999.0
2021-09-30 14:00:00,69.31,69.53,69.29,69.53,10432.0,64.17,64.3737,64.1515,64.3737,10432.0
2021-09-30 14:10:00,69.49,69.49,69.3,69.3,16475.0,64.3366,64.3366,64.1607,64.1607,16475.0
2021-09-30 14:20:00,69.29,69.37,69.22,69.36,11991.0,64.1515,64.2255,64.0867,64.2163,11991.0
2021-09-30 14:30:00,69.37,69.39,69.25,69.27,11799.0,64.2255,64.244,64.1144,64.1329,11799.0
2021-09-30 14:40:00,69.25,69.71,69.25,69.7,5103.0,64.1144,64.5403,64.1144,64.5311,5103.0
2021-09-30 14:50:00,69.78,69.86,69.66,69.66,6862.0,64.6051,64.6792,64.494,64.494,6862.0
2021-09-30 15:00:00,69.65,69.68,69.53,69.56,8182.0,64.4848,64.5125,64.3737,64.4014,8182.0
2021-09-30 15:10:00,69.58,69.64,69.52,69.56,11309.0,64.42,64.4755,64.3644,64.4014,11309.0
2021-09-30 15:20:00,69.56,69.56,69.42,69.42,15643.0,64.4014,64.4014,64.2718,64.2718,15643.0
2021-09-30 15:30:00,69.42,69.52,69.19,69.2,33062.0,64.2718,64.3644,64.0589,64.0681,33062.0
2021-09-30 15:40:00,69.2,69.21,68.9,68.97,41408.0,64.0681,64.0774,63.7904,63.8552,41408.0
2021-09-30 15:50:00,68.91,68.99,68.66,68.81,200350.0,63.7996,63.8737,63.5682,63.7071,200350.0
2021-10-01 09:30:00,69.37,69.37,68.78,69.11,21397.0,64.2255,64.2255,63.6793,63.9848,21397.0
2021-10-01 09:40:00,69.18,69.18,68.97,69.15,3371.0,64.0496,64.0496,63.8552,64.0218,3371.0
2021-10-01 09:50:00,69.03,69.5,68.97,69.5,10124.0,63.9107,64.3459,63.8552,64.3459,10124.0
2021-10-01 10:00:00,69.48,69.73,69.38,69.38,8374.0,64.3274,64.5588,64.2348,64.2348,8374.0
2021-10-01 10:10:00,69.37,69.53,69.13,69.14,10814.0,64.2255,64.3737,64.0033,64.0126,10814.0
2021-10-01 10:20:00,69.21,69.27,68.91,69.04,10490.0,64.0774,64.1329,63.7996,63.92,10490.0
2021-10-01 10:30:00,69.0,69.38,68.92,69.2,12044.0,63.883,64.2348,63.8089,64.0681,12044.0
2021-10-01 10:40:00,69.13,69.18,68.64,68.78,8945.0,64.0033,64.0496,63.5497,63.6793,8945.0
2021-10-01 10:50:00,68.8,68.83,68.56,68.69,57823.0,63.6978,63.7256,63.4756,63.596,57823.0
2021-10-01 11:00:00,68.72,69.05,68.59,68.62,11447.0,63.6237,63.9293,63.5034,63.5311,11447.0
2021-10-01 11:10:00,68.59,68.88,68.47,68.75,21172.0,63.5034,63.7719,63.3923,63.6515,21172.0
2021-10-01 11:20:00,68.85,69.11,68.8,69.03,5525.0,63.7441,63.9848,63.6978,63.9107,5525.0
2021-10-01 11:30:00,69.03,69.16,68.94,69.08,6633.0,63.9107,64.0311,63.8274,63.957,6633.0
2021-10-01 11:40:00,69.07,69.29,69.07,69.23,4328.0,63.9478,64.1515,63.9478,64.0959,4328.0
2021-10-01 11:50:00,69.23,69.23,69.06,69.06,4302.0,64.0959,64.0959,63.9385,63.9385,4302.0
2021-10-01 12:00:00,69.09,69.18,68.97,69.01,4913.0,63.9663,64.0496,63.8552,63.8922,4913.0
2021-10-01 12:10:00,69.05,69.15,69.01,69.09,3153.0,63.9293,64.0218,63.8922,63.9663,3153.0
2021-10-01 12:20:00,69.14,69.22,69.1,69.12,6071.0,64.0126,64.0867,63.9756,63.9941,6071.0
2021-10-01 12:30:00,69.1,69.27,69.07,69.22,7479.0,63.9756,64.1329,63.9478,64.0867,7479.0
2021-10-01 12:40:00,69.22,69.47,69.2,69.39,10153.0,64.0867,64.3181,64.0681,64.244,10153.0
2021-10-01 12:50:00,69.4,69.4,69.3,69.32,7332.0,64.2533,64.2533,64.1607,64.1792,7332.0
2021-10-01 13:00:00,69.38,69.43,69.17,69.26,17493.0,64.2348,64.2811,64.0404,64.1237,17493.0
2021-10-01 13:10:00,69.37,69.37,69.28,69.34,4528.0,64.2255,64.2255,64.1422,64.1978,4528.0
2021-10-01 13:20:00,69.34,69.43,69.28,69.28,5311.0,64.1978,64.2811,64.1422,64.1422,5311.0
2021-10-01 13:30:00,69.26,69.42,69.25,69.33,8043.0,64.1237,64.2718,64.1144,64.1885,8043.0
2021-10-01 13:40:00,69.31,69.44,69.24,69.38,7569.0,64.17,64.2903,64.1052,64.2348,7569.0
2021-10-01 13:50:00,69.38,69.41,69.26,69.27,8226.0,64.2348,64.2626,64.1237,64.1329,8226.0
2021-10-01 14:00:00,69.32,69.48,69.32,69.44,5918.0,64.1792,64.3274,64.1792,64.2903,5918.0
2021-10-01 14:10:00,69.42,69.49,69.34,69.46,8070.0,64.2718,64.3366,64.1978,64.3089,8070.0
2021-10-01 14:20:00,69.42,69.51,69.34,69.44,7969.0,64.2718,64.3551,64.1978,64.2903,7969.0
2021-10-01 14:30:00,69.47,69.47,69.3,69.39,5491.0,64.3181,64.3181,64.1607,64.244,5491.0
2021-10-01 14:40:00,69.39,69.41,69.36,69.39,4732.0,64.244,64.2626,64.2163,64.244,4732.0
2021-10-01 14:50:00,69.39,69.48,69.33,69.38,8053.0,64.244,64.3274,64.1885,64.2348,8053.0
2021-10-01 15:00:00,69.37,69.61,69.37,69.61,6645.0,64.2255,64.4477,64.2255,64.4477,6645.0
2021-10-01 15:10:00,69.58,69.69,69.54,69.61,6707.0,64.42,64.5218,64.3829,64.4477,6707.0
2021-10-01 15:20:00,69.63,69.71,69.52,69.52,8886.0,64.4662,64.5403,64.3644,64.3644,8886.0
2021-10-01 15:30:00,69.52,69.64,69.38,69.59,14311.0,64.3644,64.4755,64.2348,64.4292,14311.0
2021-10-01 15:40:00,69.61,69.73,69.47,69.66,16904.0,64.4477,64.5588,64.3181,64.494,16904.0
2021-10-01 15:50:00,69.69,69.74,69.58,69.67,49842.0,64.5218,64.5681,64.42,64.5033,49842.0
2021-10-04 09:30:00,69.23,69.68,69.23,69.35,6013.0,64.0959,64.5125,64.0959,64.207,6013.0
2021-10-04 09:40:00,69.32,69.6,69.12,69.31,14875.0,64.1792,64.4385,63.9941,64.17,14875.0
2021-10-04 09:50:00,69.27,69.94,69.2,69.94,12738.0,64.1329,64.7533,64.0681,64.7533,12738.0
2021-10-04 10:00:00,69.98,70.13,69.4,69.54,10448.0,64.7903,64.9292,64.2533,64.3829,10448.0
2021-10-04 10:10:00,69.59,69.68,69.29,69.3,8874.0,64.4292,64.5125,64.1515,64.1607,8874.0
2021-10-04 10:20:00,69.36,69.37,68.85,68.91,8633.0,64.2163,64.2255,63.7441,63.7996,8633.0
2021-10-04 10:30:00,68.91,69.01,68.44,68.45,18473.0,63.7996,63.8922,63.3645,63.3738,18473.0
2021-10-04 10:40:00,68.48,68.67,68.37,68.42,10353.0,63.4015,63.5774,63.2997,63.346,10353.0
2021-10-04 10:50:00,68.45,68.46,68.03,68.08,11014.0,63.3738,63.383,62.9849,63.0312,11014.0
2021-10-04 11:00:00,68.06,68.15,67.93,67.99,8535.0,63.0127,63.096,62.8923,62.9479,8535.0
2021-10-04 11:10:00,68.0,68.16,67.92,68.0,17273.0,62.9571,63.1053,62.8831,62.9571,17273.0
2021-10-04 11:20:00,68.0,68.09,67.62,67.69,44934.0,62.9571,63.0405,62.6053,62.6701,44934.0
2021-10-04 11:30:00,67.73,67.82,67.49,67.5,14984.0,62.7072,62.7905,62.4849,62.4942,14984.0
2021-10-04 11:40:00,67.52,67.69,67.46,67.58,10647.0,62.5127,62.6701,62.4572,62.5683,10647.0
2021-10-04 11:50:00,67.58,67.8,67.51,67.7,9334.0,62.5683,62.772,62.5035,62.6794,9334.0
2021-10-04 12:00:00,67.7,67.7,67.59,67.66,9134.0,62.6794,62.6794,62.5775,62.6423,9134.0
2021-10-04 12:10:00,67.64,67.82,67.64,67.77,14853.0,62.6238,62.7905,62.6238,62.7442,14853.0
2021-10-04 12:20:00,67.77,67.82,67.58,67.81,29097.0,62.7442,62.7905,62.5683,62.7812,29097.0
2021-10-04 12:30:00,67.82,67.82,67.56,67.56,7470.0,62.7905,62.7905,62.5498,62.5498,7470.0
2021-10-04 12:40:00,67.56,67.56,67.19,67.28,7931.0,62.5498,62.5498,62.2072,62.2905,7931.0
2021-10-04 12:50:00,67.31,67.43,67.28,67.28,7934.0,62.3183,62.4294,62.2905,62.2905,7934.0
2021-10-04 13:00:00,67.26,67.3,67.13,67.16,14191.0,62.272,62.309,62.1516,62.1794,14191.0
2021-10-04 13:10:00,67.31,67.69,67.3,67.6,5499.0,62.3183,62.6701,62.309,62.5868,5499.0
2021-10-04 13:20:00,67.61,67.63,67.41,67.41,9568.0,62.5961,62.6146,62.4109,62.4109,9568.0
2021-10-04 13:30:00,67.45,67.55,67.38,67.5,8126.0,62.4479,62.5405,62.3831,62.4942,8126.0
2021-10-04 13:40:00,67.49,67.63,67.42,67.63,5387.0,62.4849,62.6146,62.4201,62.6146,5387.0
2021-10-04 13:50:00,67.6,67.6,67.42,67.59,4672.0,62.5868,62.5868,62.4201,62.5775,4672.0
2021-10-04 14:00:00,67.6,67.68,67.45,67.56,7020.0,62.5868,62.6609,62.4479,62.5498,7020.0
2021-10-04 14:10:00,67.57,67.57,67.41,67.55,6414.0,62.559,62.559,62.4109,62.5405,6414.0
2021-10-04 14:20:00,67.55,67.62,67.46,67.47,6348.0,62.5405,62.6053,62.4572,62.4664,6348.0
2021-10-04 14:30:00,67.39,67.44,67.33,67.39,6212.0,62.3924,62.4387,62.3368,62.3924,6212.0
2021-10-04 14:40:00,67.4,67.4,67.19,67.19,6108.0,62.4016,62.4016,62.2072,62.2072,6108.0
2021-10-04 14:50:00,67.2,67.25,66.85,66.87,8618.0,62.2165,62.2627,61.8924,61.9109,8618.0
2021-10-04 15:00:00,66.85,66.94,66.68,66.68,9033.0,61.8924,61.9757,61.735,61.735,9033.0
2021-10-04 15:10:00,66.67,66.67,66.47,66.51,11412.0,61.7258,61.7258,61.5406,61.5776,11412.0
2021-10-04 15:20:00,66.52,66.57,66.35,66.45,12153.0,61.5869,61.6332,61.4295,61.5221,12153.0
2021-10-04 15:30:00,66.45,66.47,66.07,66.07,21064.0,61.5221,61.5406,61.1703,61.1703,21064.0
2021-10-04 15:40:00,66.11,66.54,66.08,66.42,29872.0,61.2073,61.6054,61.1795,61.4943,29872.0
2021-10-04 15:50:00,66.42,66.42,66.13,66.23,101702.0,61.4943,61.4943,61.2258,61.3184,101702.0
2021-10-05 09:30:00,66.59,66.98,66.33,66.78,7897.0,61.6517,62.0128,61.411,61.8276,7897.0
2021-10-05 09:40:00,66.68,67.2,66.68,67.01,8629.0,61.735,62.2165,61.735,62.0405,8629.0
2021-10-05 09:50:00,67.08,67.08,66.88,66.88,1795.0,62.1054,62.1054,61.9202,61.9202,1795.0
2021-10-05 10:00:00,67.0,67.49,66.96,67.49,1611.0,62.0313,62.4849,61.9943,62.4849,1611.0
2021-10-05 10:10:00,67.56,67.89,67.56,67.81,3385.0,62.5498,62.8553,62.5498,62.7812,3385.0
2021-10-05 10:20:00,67.93,68.36,67.93,68.27,4282.0,62.8923,63.2904,62.8923,63.2071,4282.0
2021-10-05 10:30:00,68.42,68.72,68.18,68.25,19650.0,63.346,63.6237,63.1238,63.1886,19650.0
2021-10-05 10:40:00,68.27,68.46,68.27,68.42,5212.0,63.2071,63.383,63.2071,63.346,5212.0
2021-10-05 10:50:00,68.4,68.47,68.34,68.47,1720.0,63.3275,63.3923,63.2719,63.3923,1720.0
2021-10-05 11:00:00,68.46,68.68,68.36,68.62,8826.0,63.383,63.5867,63.2904,63.5311,8826.0
2021-10-05 11:10:00,68.65,68.65,68.5,68.55,1901.0,63.5589,63.5589,63.42,63.4663,1901.0
2021-10-05 11:20:00,68.59,68.62,68.35,68.39,5442.0,63.5034,63.5311,63.2812,63.3182,5442.0
2021-10-05 11:30:00,68.39,68.39,68.16,68.16,1728.0,63.3182,63.3182,63.1053,63.1053,1728.0
2021-10-05 11:40:00,68.18,68.18,67.99,67.99,1604.0,63.1238,63.1238,62.9479,62.9479,1604.0
2021-10-05 11:50:00,68.02,68.08,68.01,68.08,1439.0,62.9756,63.0312,62.9664,63.0312,1439.0
2021-10-05 12:00:00,68.09,68.1,67.97,68.1,2623.0,63.0405,63.0497,62.9294,63.0497,2623.0
2021-10-05 12:10:00,68.06,68.08,67.83,67.83,2436.0,63.0127,63.0312,62.7997,62.7997,2436.0
2021-10-05 12:20:00,67.83,67.84,67.71,67.84,594.0,62.7997,62.809,62.6886,62.809,594.0
2021-10-05 12:30:00,67.84,67.84,67.76,67.83,3180.0,62.809,62.809,62.7349,62.7997,3180.0
2021-10-05 12:40:00,67.87,67.87,67.75,67.84,2186.0,62.8368,62.8368,62.7257,62.809,2186.0
2021-10-05 12:50:00,67.9,67.9,67.82,67.87,1620.0,62.8645,62.8645,62.7905,62.8368,1620.0
2021-10-05 13:00:00,67.9,67.95,67.81,67.9,1762.0,62.8645,62.9108,62.7812,62.8645,1762.0
2021-10-05 13:10:00,67.97,68.22,67.97,68.14,1675.0,62.9294,63.1608,62.9294,63.0867,1675.0
2021-10-05 13:20:00,68.19,68.31,68.14,68.18,8780.0,63.133,63.2441,63.0867,63.1238,8780.0
2021-10-05 13:30:00,68.27,68.37,68.23,68.35,6673.0,63.2071,63.2997,63.1701,63.2812,6673.0
2021-10-05 13:40:00,68.37,68.48,68.35,68.44,8806.0,63.2997,63.4015,63.2812,63.3645,8806.0
2021-10-05 13:50:00,68.42,68.45,68.34,68.41,3115.0,63.346,63.3738,63.2719,63.3367,3115.0
2021-10-05 14:00:00,68.45,68.68,68.44,68.68,3795.0,63.3738,63.5867,63.3645,63.5867,3795.0
2021-10-05 14:10:00,68.72,68.86,68.69,68.83,10529.0,63.6237,63.7534,63.596,63.7256,10529.0
2021-10-05 14:20:00,68.86,69.03,68.83,69.03,4866.0,63.7534,63.9107,63.7256,63.9107,4866.0
2021-10-05 14:30:00,69.13,69.2,69.09,69.18,4799.0,64.0033,64.0681,63.9663,64.0496,4799.0
2021-10-05 14:40:00,69.1,69.29,69.1,69.16,3400.0,63.9756,64.1515,63.9756,64.0311,3400.0
2021-10-05 14:50:00,69.2,69.23,69.13,69.2,4337.0,64.0681,64.0959,64.0033,64.0681,4337.0
2021-10-05 15:00:00,69.21,69.37,69.16,69.34,21883.0,64.0774,64.2255,64.0311,64.1978,21883.0
2021-10-05 15:10:00,69.36,69.68,69.3,69.68,35169.0,64.2163,64.5125,64.1607,64.5125,35169.0
2021-10-05 15:20:00,69.66,69.77,69.5,69.5,31819.0,64.494,64.5959,64.3459,64.3459,31819.0
2021-10-05 15:30:00,69.53,69.54,69.32,69.36,10976.0,64.3737,64.3829,64.1792,64.2163,10976.0
2021-10-05 15:40:00,69.38,69.5,69.27,69.31,20921.0,64.2348,64.3459,64.1329,64.17,20921.0
2021-10-05 15:50:00,69.33,69.4,69.28,69.32,39852.0,64.1885,64.2533,64.1422,64.1792,39852.0
2021-10-06 09:30:00,68.4,69.6,68.35,69.28,22758.0,63.3275,64.4385,63.2812,64.1422,22758.0
2021-10-06 09:40:00,69.38,69.38,68.87,68.97,5859.0,64.2348,64.2348,63.7626,63.8552,5859.0
2021-10-06 09:50:00,68.62,68.62,68.07,68.27,3045.0,63.5311,63.5311,63.0219,63.2071,3045.0
2021-10-06 10:00:00,68.1,68.11,67.72,67.72,3508.0,63.0497,63.059,62.6979,62.6979,3508.0
2021-10-06 10:10:00,67.71,67.79,67.34,67.34,3985.0,62.6886,62.7627,62.3461,62.3461,3985.0
2021-10-06 10:20:00,67.35,67.51,67.22,67.32,4719.0,62.3553,62.5035,62.235,62.3276,4719.0
2021-10-06 10:30:00,67.27,67.39,67.1,67.19,4921.0,62.2813,62.3924,62.1239,62.2072,4921.0
2021-10-06 10:40:00,67.15,67.4,67.13,67.4,3075.0,62.1702,62.4016,62.1516,62.4016,3075.0
2021-10-06 10:50:00,67.66,68.08,67.6,68.08,5790.0,62.6423,63.0312,62.5868,63.0312,5790.0
2021-10-06 11:00:00,68.27,68.41,68.2,68.21,2644.0,63.2071,63.3367,63.1423,63.1516,2644.0
2021-10-06 11:10:00,68.23,68.29,68.14,68.29,3201.0,63.1701,63.2256,63.0867,63.2256,3201.0
2021-10-06 11:20:00,68.24,68.26,68.16,68.24,3216.0,63.1793,63.1978,63.1053,63.1793,3216.0
2021-10-06 11:30:00,68.26,68.31,68.12,68.2,2640.0,63.1978,63.2441,63.0682,63.1423,2640.0
2021-10-06 11:40:00,68.29,68.54,68.26,68.54,1859.0,63.2256,63.4571,63.1978,63.4571,1859.0
2021-10-06 11:50:00,68.69,69.0,68.68,68.96,3039.0,63.596,63.883,63.5867,63.8459,3039.0
2021-10-06 12:00:00,69.02,69.11,68.85,68.87,6787.0,63.9015,63.9848,63.7441,63.7626,6787.0
2021-10-06 12:10:00,68.93,69.0,68.86,69.0,2531.0,63.8182,63.883,63.7534,63.883,2531.0
2021-10-06 12:20:00,69.0,69.0,68.73,68.78,5741.0,63.883,63.883,63.633,63.6793,5741.0
2021-10-06 12:30:00,68.8,68.82,68.8,68.8,700.0,63.6978,63.7163,63.6978,63.6978,700.0
2021-10-06 12:40:00,68.99,69.06,68.99,69.06,200.0,63.8737,63.9385,63.8737,63.9385,200.0
2021-10-06 12:50:00,69.04,69.1,69.0,69.06,1187.0,63.92,63.9756,63.883,63.9385,1187.0
2021-10-06 13:00:00,69.08,69.13,68.88,68.99,2502.0,63.957,64.0033,63.7719,63.8737,2502.0
2021-10-06 13:10:00,68.99,69.19,68.99,69.19,2797.0,63.8737,64.0589,63.8737,64.0589,2797.0
2021-10-06 13:20:00,69.2,69.27,69.2,69.27,1596.0,64.0681,64.1329,64.0681,64.1329,1596.0
2021-10-06 13:30:00,69.31,69.64,69.31,69.58,1705.0,64.17,64.4755,64.17,64.42,1705.0
2021-10-06 13:40:00,69.57,69.75,69.54,69.75,6690.0,64.4107,64.5773,64.3829,64.5773,6690.0
2021-10-06 13:50:00,69.75,69.76,69.68,69.76,3213.0,64.5773,64.5866,64.5125,64.5866,3213.0
2021-10-06 14:00:00,69.77,69.85,69.76,69.79,3798.0,64.5959,64.6699,64.5866,64.6144,3798.0
2021-10-06 14:10:00,69.88,70.15,69.88,70.08,2700.0,64.6977,64.9477,64.6977,64.8829,2700.0
2021-10-06 14:20:00,70.15,70.31,70.12,70.3,8092.0,64.9477,65.0958,64.9199,65.0866,8092.0
2021-10-06 14:30:00,70.31,70.39,70.29,70.33,1600.0,65.0958,65.1699,65.0773,65.1143,1600.0
2021-10-06 14:40:00,70.37,70.4,70.24,70.24,2665.0,65.1514,65.1791,65.031,65.031,2665.0
2021-10-06 14:50:00,70.24,70.27,70.09,70.09,1652.0,65.031,65.0588,64.8921,64.8921,1652.0
2021-10-06 15:00:00,70.08,70.14,69.89,69.96,3000.0,64.8829,64.9384,64.707,64.7718,3000.0
2021-10-06 15:10:00,70.0,70.15,69.99,70.12,1411.0,64.8088,64.9477,64.7995,64.9199,1411.0
2021-10-06 15:20:00,70.11,70.14,69.98,70.12,6401.0,64.9107,64.9384,64.7903,64.9199,6401.0
2021-10-06 15:30:00,70.12,70.28,70.06,70.16,10324.0,64.9199,65.068,64.8644,64.9569,10324.0
2021-10-06 15:40:00,70.15,70.22,69.94,70.08,8719.0,64.9477,65.0125,64.7533,64.8829,8719.0
2021-10-06 15:50:00,70.09,70.49,70.09,70.38,60783.0,64.8921,65.2625,64.8921,65.1606,60783.0
2021-10-07 09:30:00,71.3,71.56,70.8,71.46,16304.0,66.0124,66.2531,65.5495,66.1605,16304.0
2021-10-07 09:40:00,71.83,71.83,71.53,71.61,5957.0,66.5031,66.5031,66.2253,66.2994,5957.0
2021-10-07 09:50:00,71.57,71.67,71.37,71.48,6491.0,66.2624,66.355,66.0772,66.1791,6491.0
2021-10-07 10:00:00,71.59,71.81,71.47,71.63,5666.0,66.2809,66.4846,66.1698,66.3179,5666.0
2021-10-07 10:10:00,71.6,71.87,71.45,71.68,9026.0,66.2902,66.5401,66.1513,66.3642,9026.0
2021-10-07 10:20:00,71.65,71.87,71.61,71.63,8381.0,66.3364,66.5401,66.2994,66.3179,8381.0
2021-10-07 10:30:00,71.71,72.3,71.71,72.05,8134.0,66.392,66.9382,66.392,66.7068,8134.0
2021-10-07 10:40:00,71.93,72.36,71.93,72.35,6170.0,66.5957,66.9938,66.5957,66.9845,6170.0
2021-10-07 10:50:00,72.36,72.74,72.35,72.71,15317.0,66.9938,67.3456,66.9845,67.3178,15317.0
2021-10-07 11:00:00,72.71,72.71,72.37,72.42,10254.0,67.3178,67.3178,67.003,67.0493,10254.0
2021-10-07 11:10:00,72.38,72.57,72.15,72.3,16759.0,67.0123,67.1882,66.7994,66.9382,16759.0
2021-10-07 11:20:00,72.3,72.51,72.28,72.5,2895.0,66.9382,67.1327,66.9197,67.1234,2895.0
2021-10-07 11:30:00,72.49,72.63,72.37,72.37,5077.0,67.1142,67.2438,67.003,67.003,5077.0
2021-10-07 11:40:00,72.37,72.55,72.31,72.48,2706.0,67.003,67.1697,66.9475,67.1049,2706.0
2021-10-07 11:50:00,72.55,72.55,72.37,72.44,8231.0,67.1697,67.1697,67.003,67.0679,8231.0
2021-10-07 12:00:00,72.4,72.47,72.31,72.47,5285.0,67.0308,67.0956,66.9475,67.0956,5285.0
2021-10-07 12:10:00,72.55,72.57,72.42,72.56,3561.0,67.1697,67.1882,67.0493,67.179,3561.0
2021-10-07 12:20:00,72.56,72.59,72.48,72.55,2606.0,67.179,67.2067,67.1049,67.1697,2606.0
2021-10-07 12:30:00,72.51,72.67,72.51,72.6,4764.0,67.1327,67.2808,67.1327,67.216,4764.0
2021-10-07 12:40:00,72.64,72.68,72.42,72.42,4933.0,67.253,67.2901,67.0493,67.0493,4933.0
2021-10-07 12:50:00,72.38,72.49,72.32,72.45,7691.0,67.0123,67.1142,66.9568,67.0771,7691.0
2021-10-07 13:00:00,72.43,72.46,72.35,72.36,3268.0,67.0586,67.0864,66.9845,66.9938,3268.0
2021-10-07 13:10:00,72.39,72.4,72.34,72.39,2523.0,67.0216,67.0308,66.9753,67.0216,2523.0
2021-10-07 13:20:00,72.4,72.41,72.33,72.33,3389.0,67.0308,67.0401,66.966,66.966,3389.0
2021-10-07 13:30:00,72.36,72.37,72.26,72.27,2835.0,66.9938,67.003,66.9012,66.9105,2835.0
2021-10-07 13:40:00,72.28,72.36,72.25,72.28,3200.0,66.9197,66.9938,66.8919,66.9197,3200.0
2021-10-07 13:50:00,72.28,72.35,72.19,72.28,3832.0,66.9197,66.9845,66.8364,66.9197,3832.0
2021-10-07 14:00:00,72.31,72.32,72.25,72.32,1426.0,66.9475,66.9568,66.8919,66.9568,1426.0
2021-10-07 14:10:00,72.3,72.33,72.25,72.28,4772.0,66.9382,66.966,66.8919,66.9197,4772.0
2021-10-07 14:20:00,72.29,72.29,72.1,72.1,3469.0,66.929,66.929,66.7531,66.7531,3469.0
2021-10-07 14:30:00,72.08,72.09,71.9,71.97,6979.0,66.7346,66.7438,66.5679,66.6327,6979.0
2021-10-07 14:40:00,71.95,71.97,71.81,71.81,5124.0,66.6142,66.6327,66.4846,66.4846,5124.0
2021-10-07 14:50:00,71.81,71.83,71.66,71.69,5599.0,66.4846,66.5031,66.3457,66.3735,5599.0
2021-10-07 15:00:00,71.67,71.9,71.62,71.89,6512.0,66.355,66.5679,66.3087,66.5586,6512.0
2021-10-07 15:10:00,71.9,71.94,71.82,71.91,5584.0,66.5679,66.6049,66.4938,66.5772,5584.0
2021-10-07 15:20:00,71.91,71.91,71.81,71.81,7999.0,66.5772,66.5772,66.4846,66.4846,7999.0
2021-10-07 15:30:00,71.81,71.93,71.77,71.78,13408.0,66.4846,66.5957,66.4475,66.4568,13408.0
2021-10-07 15:40:00,71.76,71.8,71.55,71.78,20992.0,66.4383,66.4753,66.2439,66.4568,20992.0
2021-10-07 15:50:00,71.77,71.81,71.58,71.81,69918.0,66.4475,66.4846,66.2716,66.4846,69918.0
2021-10-08 09:30:00,71.88,72.27,71.55,72.25,8762.0,66.5494,66.9105,66.2439,66.8919,8762.0
2021-10-08 09:40:00,72.46,72.47,72.12,72.21,3566.0,67.0864,67.0956,66.7716,66.8549,3566.0
2021-10-08 09:50:00,72.07,72.35,72.07,72.28,7879.0,66.7253,66.9845,66.7253,66.9197,7879.0
2021-10-08 10:00:00,72.4,72.69,72.4,72.64,5613.0,67.0308,67.2993,67.0308,67.253,5613.0
2021-10-08 10:10:00,72.61,72.68,72.37,72.4,8058.0,67.2253,67.2901,67.003,67.0308,8058.0
2021-10-08 10:20:00,72.42,72.42,72.14,72.14,3677.0,67.0493,67.0493,66.7901,66.7901,3677.0
2021-10-08 10:30:00,72.17,72.43,72.17,72.42,4116.0,66.8179,67.0586,66.8179,67.0493,4116.0
2021-10-08 10:40:00,72.39,72.53,72.21,72.46,5676.0,67.0216,67.1512,66.8549,67.0864,5676.0
2021-10-08 10:50:00,72.52,72.6,72.49,72.5,2073.0,67.1419,67.216,67.1142,67.1234,2073.0
2021-10-08 11:00:00,72.5,72.79,72.5,72.79,4208.0,67.1234,67.3919,67.1234,67.3919,4208.0
2021-10-08 11:10:00,72.8,72.99,72.8,72.97,1868.0,67.4012,67.5771,67.4012,67.5586,1868.0
2021-10-08 11:20:00,72.88,73.02,72.76,73.0,6570.0,67.4752,67.6048,67.3641,67.5863,6570.0
2021-10-08 11:30:00,73.02,73.23,72.95,73.23,4872.0,67.6048,67.7993,67.54,67.7993,4872.0
2021-10-08 11:40:00,73.25,73.31,73.18,73.2,3642.0,67.8178,67.8733,67.753,67.7715,3642.0
2021-10-08 11:50:00,73.18,73.19,73.06,73.06,2074.0,67.753,67.7622,67.6419,67.6419,2074.0
2021-10-08 12:00:00,73.08,73.11,72.99,73.04,8920.0,67.6604,67.6882,67.5771,67.6234,8920.0
2021-10-08 12:10:00,73.02,73.09,72.93,72.93,4187.0,67.6048,67.6697,67.5215,67.5215,4187.0
2021-10-08 12:20:00,72.92,72.92,72.72,72.75,4238.0,67.5123,67.5123,67.3271,67.3549,4238.0
2021-10-08 12:30:00,72.78,72.94,72.78,72.94,1800.0,67.3826,67.5308,67.3826,67.5308,1800.0
2021-10-08 12:40:00,72.97,73.0,72.92,72.95,2200.0,67.5586,67.5863,67.5123,67.54,2200.0
2021-10-08 12:50:00,72.95,73.0,72.92,72.98,1694.0,67.54,67.5863,67.5123,67.5678,1694.0
2021-10-08 13:00:00,72.88,73.07,72.88,72.95,7122.0,67.4752,67.6511,67.4752,67.54,7122.0
2021-10-08 13:10:00,73.02,73.02,72.72,72.72,3813.0,67.6048,67.6048,67.3271,67.3271,3813.0
2021-10-08 13:20:00,72.71,73.17,72.71,72.94,37088.0,67.3178,67.7437,67.3178,67.5308,37088.0
2021-10-08 13:30:00,72.93,72.97,72.81,72.92,7029.0,67.5215,67.5586,67.4104,67.5123,7029.0
2021-10-08 13:40:00,72.88,72.95,72.82,72.94,2750.0,67.4752,67.54,67.4197,67.5308,2750.0
2021-10-08 13:50:00,73.01,73.06,73.0,73.06,1238.0,67.5956,67.6419,67.5863,67.6419,1238.0
2021-10-08 14:00:00,73.09,73.31,73.09,73.25,3021.0,67.6697,67.8733,67.6697,67.8178,3021.0
2021-10-08 14:10:00,73.25,73.39,73.23,73.39,7756.0,67.8178,67.9474,67.7993,67.9474,7756.0
2021-10-08 14:20:00,73.42,73.56,73.42,73.56,3460.0,67.9752,68.1048,67.9752,68.1048,3460.0
2021-10-08 14:30:00,73.58,73.65,73.54,73.58,19700.0,68.1233,68.1881,68.0863,68.1233,19700.0
2021-10-08 14:40:00,73.6,73.66,73.58,73.65,3050.0,68.1418,68.1974,68.1233,68.1881,3050.0
2021-10-08 14:50:00,73.62,73.85,73.62,73.81,12128.0,68.1603,68.3733,68.1603,68.3363,12128.0
2021-10-08 15:00:00,73.8,73.99,73.8,73.95,3635.0,68.327,68.5029,68.327,68.4659,3635.0
2021-10-08 15:10:00,73.98,74.09,73.89,73.94,4188.0,68.4937,68.5955,68.4103,68.4566,4188.0
2021-10-08 15:20:00,73.92,73.92,73.74,73.74,2522.0,68.4381,68.4381,68.2715,68.2715,2522.0
2021-10-08 15:30:00,73.71,73.75,73.58,73.65,39099.0,68.2437,68.2807,68.1233,68.1881,39099.0
2021-10-08 15:40:00,73.66,73.69,73.57,73.63,32859.0,68.1974,68.2252,68.1141,68.1696,32859.0
2021-10-08 15:50:00,73.58,73.78,73.52,73.65,152420.0,68.1233,68.3085,68.0678,68.1881,152420.0
2021-10-11 09:30:00,74.12,74.35,73.66,73.99,13476.0,68.6233,68.8362,68.1974,68.5029,13476.0
2021-10-11 09:40:00,74.11,74.85,74.11,74.58,8091.0,68.614,69.2991,68.614,69.0492,8091.0
2021-10-11 09:50:00,74.65,75.05,74.52,74.79,22082.0,69.114,69.4843,68.9936,69.2436,22082.0
2021-10-11 10:00:00,74.87,75.03,74.75,74.97,10294.0,69.3176,69.4658,69.2065,69.4102,10294.0
2021-10-11 10:10:00,74.89,74.92,74.77,74.87,3400.0,69.3362,69.3639,69.2251,69.3176,3400.0
2021-10-11 10:20:00,74.87,75.16,74.87,75.09,6000.0,69.3176,69.5861,69.3176,69.5213,6000.0
2021-10-11 10:30:00,75.1,75.14,74.86,74.95,7666.0,69.5306,69.5676,69.3084,69.3917,7666.0
2021-10-11 10:40:00,75.0,75.07,74.87,75.05,4875.0,69.438,69.5028,69.3176,69.4843,4875.0
2021-10-11 10:50:00,75.06,75.06,74.85,74.93,4477.0,69.4936,69.4936,69.2991,69.3732,4477.0
2021-10-11 11:00:00,74.89,75.03,74.88,75.01,4591.0,69.3362,69.4658,69.3269,69.4473,4591.0
2021-10-11 11:10:00,75.03,75.14,75.03,75.13,7091.0,69.4658,69.5676,69.4658,69.5584,7091.0
2021-10-11 11:20:00,75.16,75.24,75.14,75.15,5707.0,69.5861,69.6602,69.5676,69.5769,5707.0
2021-10-11 11:30:00,75.14,75.22,75.09,75.11,4834.0,69.5676,69.6417,69.5213,69.5399,4834.0
2021-10-11 11:40:00,75.13,75.17,74.99,75.02,4140.0,69.5584,69.5954,69.4288,69.4565,4140.0
2021-10-11 11:50:00,74.96,75.07,74.96,75.07,722.0,69.401,69.5028,69.401,69.5028,722.0
2021-10-11 12:00:00,75.07,75.08,74.84,74.85,2025.0,69.5028,69.5121,69.2899,69.2991,2025.0
2021-10-11 12:10:00,74.81,74.81,74.36,74.36,4661.0,69.2621,69.2621,68.8455,68.8455,4661.0
2021-10-11 12:20:00,74.41,74.62,74.41,74.48,3623.0,68.8918,69.0862,68.8918,68.9566,3623.0
2021-10-11 12:30:00,74.56,74.61,74.5,74.53,3624.0,69.0306,69.0769,68.9751,69.0029,3624.0
2021-10-11 12:40:00,74.49,74.49,74.32,74.32,2812.0,68.9658,68.9658,68.8084,68.8084,2812.0
2021-10-11 12:50:00,74.3,74.32,74.16,74.29,9067.0,68.7899,68.8084,68.6603,68.7807,9067.0
2021-10-11 13:00:00,74.27,74.3,74.1,74.2,3251.0,68.7621,68.7899,68.6048,68.6973,3251.0
2021-10-11 13:10:00,74.24,74.37,74.24,74.31,6918.0,68.7344,68.8547,68.7344,68.7992,6918.0
2021-10-11 13:20:00,74.4,74.4,74.14,74.17,2201.0,68.8825,68.8825,68.6418,68.6696,2201.0
2021-10-11 13:30:00,74.18,74.29,74.15,74.29,2290.0,68.6788,68.7807,68.651,68.7807,2290.0
2021-10-11 13:40:00,74.34,74.38,74.19,74.19,3697.0,68.827,68.864,68.6881,68.6881,3697.0
2021-10-11 13:50:00,74.29,74.35,74.25,74.35,823.0,68.7807,68.8362,68.7436,68.8362,823.0
2021-10-11 14:00:00,74.36,74.56,74.36,74.56,1405.0,68.8455,69.0306,68.8455,69.0306,1405.0
2021-10-11 14:10:00,74.61,74.64,74.57,74.57,700.0,69.0769,69.1047,69.0399,69.0399,700.0
2021-10-11 14:20:00,74.57,74.57,74.39,74.45,1921.0,69.0399,69.0399,68.8732,68.9288,1921.0
2021-10-11 14:30:00,74.51,74.55,74.41,74.48,7874.0,68.9843,69.0214,68.8918,68.9566,7874.0
2021-10-11 14:40:00,74.54,74.55,74.43,74.48,18329.0,69.0121,69.0214,68.9103,68.9566,18329.0
2021-10-11 14:50:00,74.44,74.5,74.4,74.46,8122.0,68.9195,68.9751,68.8825,68.9381,8122.0
2021-10-11 15:00:00,74.46,74.48,74.35,74.4,12926.0,68.9381,68.9566,68.8362,68.8825,12926.0
2021-10-11 15:10:00,74.37,74.37,74.23,74.25,7352.0,68.8547,68.8547,68.7251,68.7436,7352.0
2021-10-11 15:20:00,74.23,74.31,74.14,74.16,12584.0,68.7251,68.7992,68.6418,68.6603,12584.0
2021-10-11 15:30:00,74.09,74.14,73.88,73.94,10159.0,68.5955,68.6418,68.4011,68.4566,10159.0
2021-10-11 15:40:00,73.95,74.05,73.75,73.96,19041.0,68.4659,68.5585,68.2807,68.4751,19041.0
2021-10-11 15:50:00,74.01,74.02,73.53,73.57,111554.0,68.5214,68.5307,68.077,68.1141,111554.0
2021-10-12 09:30:00,73.49,73.95,73.34,73.86,11354.0,68.04,68.4659,67.9011,68.3826,11354.0
2021-10-12 09:40:00,73.79,73.95,73.34,73.58,9522.0,68.3177,68.4659,67.9011,68.1233,9522.0
2021-10-12 09:50:00,73.69,74.02,73.65,73.65,16373.0,68.2252,68.5307,68.1881,68.1881,16373.0
2021-10-12 10:00:00,73.7,74.03,73.7,73.82,22485.0,68.2344,68.5399,68.2344,68.3455,22485.0
2021-10-12 10:10:00,73.86,74.05,73.71,73.82,17429.0,68.3826,68.5585,68.2437,68.3455,17429.0
2021-10-12 10:20:00,73.78,74.18,73.73,74.18,14642.0,68.3085,68.6788,68.2622,68.6788,14642.0
2021-10-12 10:30:00,74.23,74.23,73.88,73.95,30196.0,68.7251,68.7251,68.4011,68.4659,30196.0
2021-10-12 10:40:00,73.97,74.3,73.93,74.05,31390.0,68.4844,68.7899,68.4474,68.5585,31390.0
2021-10-12 10:50:00,74.05,74.1,73.88,73.88,29488.0,68.5585,68.6048,68.4011,68.4011,29488.0
2021-10-12 11:00:00,73.94,74.11,73.81,74.01,11094.0,68.4566,68.614,68.3363,68.5214,11094.0
2021-10-12 11:10:00,73.96,74.04,73.85,73.99,11515.0,68.4751,68.5492,68.3733,68.5029,11515.0
2021-10-12 11:20:00,74.0,74.03,73.95,74.01,11146.0,68.5122,68.5399,68.4659,68.5214,11146.0
2021-10-12 11:30:00,74.0,74.0,73.85,73.94,3310.0,68.5122,68.5122,68.3733,68.4566,3310.0
2021-10-12 11:40:00,73.91,74.14,73.88,74.06,26584.0,68.4288,68.6418,68.4011,68.5677,26584.0
2021-10-12 11:50:00,74.13,74.14,73.99,74.08,13977.0,68.6325,68.6418,68.5029,68.5862,13977.0
2021-10-12 12:00:00,74.09,74.15,74.06,74.1,19911.0,68.5955,68.651,68.5677,68.6048,19911.0
2021-10-12 12:10:00,74.15,74.42,74.15,74.32,4878.0,68.651,68.901,68.651,68.8084,4878.0
2021-10-12 12:20:00,74.32,74.4,74.25,74.26,2115.0,68.8084,68.8825,68.7436,68.7529,2115.0
2021-10-12 12:30:00,74.24,74.31,74.0,74.04,9695.0,68.7344,68.7992,68.5122,68.5492,9695.0
2021-10-12 12:40:00,74.05,74.21,74.04,74.19,5957.0,68.5585,68.7066,68.5492,68.6881,5957.0
2021-10-12 12:50:00,74.13,74.25,74.13,74.24,4327.0,68.6325,68.7436,68.6325,68.7344,4327.0
2021-10-12 13:00:00,74.32,74.36,74.29,74.29,2200.0,68.8084,68.8455,68.7807,68.7807,2200.0
2021-10-12 13:10:00,74.29,74.34,74.25,74.25,3300.0,68.7807,68.827,68.7436,68.7436,3300.0
2021-10-12 13:20:00,74.28,74.33,74.18,74.24,8009.0,68.7714,68.8177,68.6788,68.7344,8009.0
2021-10-12 13:30:00,74.18,74.19,74.13,74.18,3599.0,68.6788,68.6881,68.6325,68.6788,3599.0
2021-10-12 13:40:00,74.23,74.27,74.23,74.27,5348.0,68.7251,68.7621,68.7251,68.7621,5348.0
2021-10-12 13:50:00,74.33,74.34,74.16,74.21,4192.0,68.8177,68.827,68.6603,68.7066,4192.0
2021-10-12 14:00:00,74.18,74.26,74.15,74.17,8611.0,68.6788,68.7529,68.651,68.6696,8611.0
2021-10-12 14:10:00,74.21,74.46,74.19,74.36,9768.0,68.7066,68.9381,68.6881,68.8455,9768.0
2021-10-12 14:20:00,74.33,74.33,74.09,74.09,22590.0,68.8177,68.8177,68.5955,68.5955,22590.0
2021-10-12 14:30:00,74.12,74.19,74.08,74.11,12824.0,68.6233,68.6881,68.5862,68.614,12824.0
2021-10-12 14:40:00,74.11,74.17,74.06,74.11,5449.0,68.614,68.6696,68.5677,68.614,5449.0
2021-10-12 14:50:00,74.09,74.11,73.99,74.03,6631.0,68.5955,68.614,68.5029,68.5399,6631.0
2021-10-12 15:00:00,74.02,74.04,73.87,73.94,4709.0,68.5307,68.5492,68.3918,68.4566,4709.0
2021-10-12 15:10:00,73.98,74.0,73.87,73.97,4184.0,68.4937,68.5122,68.3918,68.4844,4184.0
2021-10-12 15:20:00,74.01,74.03,73.94,74.01,6334.0,68.5214,68.5399,68.4566,68.5214,6334.0
2021-10-12 15:30:00,73.99,74.05,73.96,73.99,9677.0,68.5029,68.5585,68.4751,68.5029,9677.0
2021-10-12 15:40:00,73.97,73.97,73.75,73.92,17644.0,68.4844,68.4844,68.2807,68.4381,17644.0
2021-10-12 15:50:00,73.86,74.12,73.76,74.05,56899.0,68.3826,68.6233,68.29,68.5585,56899.0
2021-10-13 09:30:00,73.88,74.67,73.87,74.24,14784.0,68.4011,69.1325,68.3918,68.7344,14784.0
2021-10-13 09:40:00,74.4,74.45,73.75,73.92,16799.0,68.8825,68.9288,68.2807,68.4381,16799.0
2021-10-13 09:50:00,73.75,74.01,73.56,73.89,17215.0,68.2807,68.5214,68.1048,68.4103,17215.0
2021-10-13 10:00:00,73.83,73.95,73.58,73.58,7386.0,68.3548,68.4659,68.1233,68.1233,7386.0
2021-10-13 10:10:00,73.57,73.69,73.35,73.57,12205.0,68.1141,68.2252,67.9104,68.1141,12205.0
2021-10-13 10:20:00,73.6,73.61,73.4,73.53,9243.0,68.1418,68.1511,67.9567,68.077,9243.0
2021-10-13 10:30:00,73.47,73.78,73.4,73.64,10290.0,68.0215,68.3085,67.9567,68.1789,10290.0
2021-10-13 10:40:00,73.6,73.95,73.6,73.92,11077.0,68.1418,68.4659,68.1418,68.4381,11077.0
2021-10-13 10:50:00,73.96,74.02,73.82,73.99,14118.0,68.4751,68.5307,68.3455,68.5029,14118.0
2021-10-13 11:00:00,73.98,74.31,73.98,74.24,9367.0,68.4937,68.7992,68.4937,68.7344,9367.0
2021-10-13 11:10:00,74.22,74.36,74.17,74.29,10704.0,68.7159,68.8455,68.6696,68.7807,10704.0
2021-10-13 11:20:00,74.29,74.31,74.09,74.13,4150.0,68.7807,68.7992,68.5955,68.6325,4150.0
2021-10-13 11:30:00,74.15,74.21,73.95,74.09,6816.0,68.651,68.7066,68.4659,68.5955,6816.0
2021-10-13 11:40:00,74.1,74.19,73.94,74.14,5044.0,68.6048,68.6881,68.4566,68.6418,5044.0
2021-10-13 11:50:00,74.14,74.17,73.95,73.96,5658.0,68.6418,68.6696,68.4659,68.4751,5658.0
2021-10-13 12:00:00,73.93,74.03,73.93,74.0,2567.0,68.4474,68.5399,68.4474,68.5122,2567.0
2021-10-13 12:10:00,73.94,73.97,73.85,73.95,5569.0,68.4566,68.4844,68.3733,68.4659,5569.0
2021-10-13 12:20:00,73.96,74.07,73.96,74.06,13083.0,68.4751,68.577,68.4751,68.5677,13083.0
2021-10-13 12:30:00,74.11,74.2,74.06,74.2,4410.0,68.614,68.6973,68.5677,68.6973,4410.0
2021-10-13 12:40:00,74.22,74.31,74.2,74.23,15746.0,68.7159,68.7992,68.6973,68.7251,15746.0
2021-10-13 12:50:00,74.18,74.18,73.91,73.95,31453.0,68.6788,68.6788,68.4288,68.4659,31453.0
2021-10-13 13:00:00,74.0,74.02,73.95,73.95,3500.0,68.5122,68.5307,68.4659,68.4659,3500.0
2021-10-13 13:10:00,73.95,74.04,73.91,73.94,4247.0,68.4659,68.5492,68.4288,68.4566,4247.0
2021-10-13 13:20:00,73.92,74.07,73.92,74.05,6103.0,68.4381,68.577,68.4381,68.5585,6103.0
2021-10-13 13:30:00,74.08,74.28,74.08,74.28,2805.0,68.5862,68.7714,68.5862,68.7714,2805.0
2021-10-13 13:40:00,74.3,74.43,74.3,74.43,4691.0,68.7899,68.9103,68.7899,68.9103,4691.0
2021-10-13 13:50:00,74.44,74.61,74.44,74.48,4302.0,68.9195,69.0769,68.9195,68.9566,4302.0
2021-10-13 14:00:00,74.52,74.83,74.45,74.64,7297.0,68.9936,69.2806,68.9288,69.1047,7297.0
2021-10-13 14:10:00,74.58,74.58,74.42,74.55,9766.0,69.0492,69.0492,68.901,69.0214,9766.0
2021-10-13 14:20:00,74.53,74.56,74.32,74.41,8911.0,69.0029,69.0306,68.8084,68.8918,8911.0
2021-10-13 14:30:00,74.34,74.34,74.12,74.17,4639.0,68.827,68.827,68.6233,68.6696,4639.0
2021-10-13 14:40:00,74.16,74.16,73.95,73.95,4218.0,68.6603,68.6603,68.4659,68.4659,4218.0
2021-10-13 14:50:00,73.89,74.01,73.89,73.95,5219.0,68.4103,68.5214,68.4103,68.4659,5219.0
2021-10-13 15:00:00,73.9,74.06,73.9,74.06,3636.0,68.4196,68.5677,68.4196,68.5677,3636.0
2021-10-13 15:10:00,74.1,74.15,74.07,74.1,4068.0,68.6048,68.651,68.577,68.6048,4068.0
2021-10-13 15:20:00,74.07,74.07,73.97,73.97,3883.0,68.577,68.577,68.4844,68.4844,3883.0
2021-10-13 15:30:00,73.95,74.13,73.91,74.13,8594.0,68.4659,68.6325,68.4288,68.6325,8594.0
2021-10-13 15:40:00,74.13,74.13,73.9,74.04,14031.0,68.6325,68.6325,68.4196,68.5492,14031.0
2021-10-13 15:50:00,74.03,74.24,74.03,74.04,69067.0,68.5399,68.7344,68.5399,68.5492,69067.0
2021-10-14 09:30:00,75.24,75.69,75.15,75.18,11380.0,69.6602,70.0768,69.5769,69.6047,11380.0
2021-10-14 09:40:00,75.15,75.61,75.11,75.38,3509.0,69.5769,70.0028,69.5399,69.7898,3509.0
2021-10-14 09:50:00,75.45,75.61,74.97,75.06,2740.0,69.8546,70.0028,69.4102,69.4936,2740.0
2021-10-14 10:00:00,75.05,75.14,75.01,75.08,3048.0,69.4843,69.5676,69.4473,69.5121,3048.0
2021-10-14 10:10:00,75.16,75.32,75.04,75.09,3575.0,69.5861,69.7343,69.475,69.5213,3575.0
2021-10-14 10:20:00,75.03,75.26,75.0,75.19,2669.0,69.4658,69.6787,69.438,69.6139,2669.0
2021-10-14 10:30:00,75.26,75.31,75.18,75.29,2164.0,69.6787,69.725,69.6047,69.7065,2164.0
2021-10-14 10:40:00,75.27,75.6,75.27,75.43,6516.0,69.688,69.9935,69.688,69.8361,6516.0
2021-10-14 10:50:00,75.5,75.74,75.46,75.63,7322.0,69.9009,70.1231,69.8639,70.0213,7322.0
2021-10-14 11:00:00,75.64,75.73,75.58,75.58,5081.0,70.0305,70.1139,69.975,69.975,5081.0
2021-10-14 11:10:00,75.61,75.74,75.44,75.69,14089.0,70.0028,70.1231,69.8454,70.0768,14089.0
2021-10-14 11:20:00,75.74,75.86,75.7,75.74,7330.0,70.1231,70.2342,70.0861,70.1231,7330.0
2021-10-14 11:30:00,75.76,76.0,75.69,76.0,4347.0,70.1416,70.3638,70.0768,70.3638,4347.0
2021-10-14 11:40:00,76.02,76.27,75.97,76.2,5277.0,70.3824,70.6138,70.3361,70.549,5277.0
2021-10-14 11:50:00,76.22,76.31,76.14,76.3,5802.0,70.5675,70.6509,70.4935,70.6416,5802.0
2021-10-14 12:00:00,76.29,76.34,76.22,76.29,7026.0,70.6323,70.6786,70.5675,70.6323,7026.0
2021-10-14 12:10:00,76.3,76.31,76.19,76.25,5268.0,70.6416,70.6509,70.5398,70.5953,5268.0
2021-10-14 12:20:00,76.23,76.27,76.04,76.12,2370.0,70.5768,70.6138,70.4009,70.4749,2370.0
2021-10-14 12:30:00,76.17,76.17,75.94,76.08,1828.0,70.5212,70.5212,70.3083,70.4379,1828.0
2021-10-14 12:40:00,76.05,76.05,75.99,76.03,3231.0,70.4101,70.4101,70.3546,70.3916,3231.0
2021-10-14 12:50:00,76.03,76.16,76.01,76.16,3089.0,70.3916,70.512,70.3731,70.512,3089.0
2021-10-14 13:00:00,76.15,76.19,76.08,76.09,6853.0,70.5027,70.5398,70.4379,70.4472,6853.0
2021-10-14 13:10:00,76.14,76.24,76.12,76.18,4208.0,70.4935,70.5861,70.4749,70.5305,4208.0
2021-10-14 13:20:00,76.2,76.2,76.1,76.12,1989.0,70.549,70.549,70.4564,70.4749,1989.0
2021-10-14 13:30:00,76.11,76.16,76.08,76.09,1605.0,70.4657,70.512,70.4379,70.4472,1605.0
2021-10-14 13:40:00,76.09,76.18,76.08,76.18,3314.0,70.4472,70.5305,70.4379,70.5305,3314.0
2021-10-14 13:50:00,76.15,76.26,76.15,76.19,3591.0,70.5027,70.6046,70.5027,70.5398,3591.0
2021-10-14 14:00:00,76.25,76.3,76.19,76.24,2322.0,70.5953,70.6416,70.5398,70.5861,2322.0
2021-10-14 14:10:00,76.26,76.45,76.25,76.45,5539.0,70.6046,70.7805,70.5953,70.7805,5539.0
2021-10-14 14:20:00,76.45,76.54,76.36,76.52,2180.0,70.7805,70.8638,70.6972,70.8453,2180.0
2021-10-14 14:30:00,76.53,76.54,76.33,76.36,2196.0,70.8545,70.8638,70.6694,70.6972,2196.0
2021-10-14 14:40:00,76.44,76.44,76.4,76.4,700.0,70.7712,70.7712,70.7342,70.7342,700.0
2021-10-14 14:50:00,76.35,76.44,76.35,76.44,2417.0,70.6879,70.7712,70.6879,70.7712,2417.0
2021-10-14 15:00:00,76.44,76.49,76.35,76.49,10720.0,70.7712,70.8175,70.6879,70.8175,10720.0
2021-10-14 15:10:00,76.47,76.56,76.3,76.32,6138.0,70.799,70.8823,70.6416,70.6601,6138.0
2021-10-14 15:20:00,76.32,76.35,76.14,76.22,12985.0,70.6601,70.6879,70.4935,70.5675,12985.0
2021-10-14 15:30:00,76.26,76.59,76.23,76.53,44845.0,70.6046,70.9101,70.5768,70.8545,44845.0
2021-10-14 15:40:00,76.55,76.59,76.35,76.36,21116.0,70.8731,70.9101,70.6879,70.6972,21116.0
2021-10-14 15:50:00,76.41,76.5,76.11,76.17,55854.0,70.7434,70.8268,70.4657,70.5212,55854.0
2021-10-15 09:30:00,77.34,77.34,76.11,76.43,12448.0,71.6045,71.6045,70.4657,70.762,12448.0
2021-10-15 09:40:00,76.51,76.64,76.32,76.38,1639.0,70.836,70.9564,70.6601,70.7157,1639.0
2021-10-15 09:50:00,76.53,76.59,76.08,76.1,5518.0,70.8545,70.9101,70.4379,70.4564,5518.0
2021-10-15 10:00:00,76.08,76.36,76.0,76.26,10058.0,70.4379,70.6972,70.3638,70.6046,10058.0
2021-10-15 10:10:00,76.17,76.31,76.06,76.06,3655.0,70.5212,70.6509,70.4194,70.4194,3655.0
2021-10-15 10:20:00,76.01,76.01,75.47,75.49,19465.0,70.3731,70.3731,69.8732,69.8917,19465.0
2021-10-15 10:30:00,75.6,75.85,75.58,75.83,12616.0,69.9935,70.225,69.975,70.2065,12616.0
2021-10-15 10:40:00,75.74,75.77,75.45,75.55,5766.0,70.1231,70.1509,69.8546,69.9472,5766.0
2021-10-15 10:50:00,75.62,75.66,75.4,75.46,3316.0,70.012,70.0491,69.8083,69.8639,3316.0
2021-10-15 11:00:00,75.54,75.55,75.3,75.47,2283.0,69.938,69.9472,69.7158,69.8732,2283.0
2021-10-15 11:10:00,75.51,75.71,75.51,75.56,4678.0,69.9102,70.0954,69.9102,69.9565,4678.0
2021-10-15 11:20:00,75.57,75.65,75.48,75.48,6270.0,69.9657,70.0398,69.8824,69.8824,6270.0
2021-10-15 11:30:00,75.47,75.64,75.32,75.63,3310.0,69.8732,70.0305,69.7343,70.0213,3310.0
2021-10-15 11:40:00,75.57,75.9,75.56,75.9,4461.0,69.9657,70.2713,69.9565,70.2713,4461.0
2021-10-15 11:50:00,75.92,76.08,75.82,76.07,6944.0,70.2898,70.4379,70.1972,70.4287,6944.0
2021-10-15 12:00:00,75.96,76.13,75.9,75.95,2793.0,70.3268,70.4842,70.2713,70.3176,2793.0
2021-10-15 12:10:00,75.99,76.11,75.99,76.09,400.0,70.3546,70.4657,70.3546,70.4472,400.0
2021-10-15 12:20:00,76.09,76.24,76.08,76.17,3286.0,70.4472,70.5861,70.4379,70.5212,3286.0
2021-10-15 12:30:00,76.07,76.07,76.02,76.02,3022.0,70.4287,70.4287,70.3824,70.3824,3022.0
2021-10-15 12:40:00,76.02,76.13,75.98,76.06,7074.0,70.3824,70.4842,70.3453,70.4194,7074.0
2021-10-15 12:50:00,76.03,76.03,75.88,75.95,2434.0,70.3916,70.3916,70.2527,70.3176,2434.0
2021-10-15 13:00:00,75.92,76.01,75.91,75.97,1480.0,70.2898,70.3731,70.2805,70.3361,1480.0
2021-10-15 13:10:00,75.94,75.94,75.71,75.86,3643.0,70.3083,70.3083,70.0954,70.2342,3643.0
2021-10-15 13:20:00,75.81,75.85,75.8,75.8,4939.0,70.1879,70.225,70.1787,70.1787,4939.0
2021-10-15 13:30:00,75.93,75.98,75.9,75.96,940.0,70.299,70.3453,70.2713,70.3268,940.0
2021-10-15 13:40:00,75.93,75.93,75.86,75.92,613.0,70.299,70.299,70.2342,70.2898,613.0
2021-10-15 13:50:00,76.0,76.01,75.91,75.91,560.0,70.3638,70.3731,70.2805,70.2805,560.0
2021-10-15 14:00:00,75.97,76.03,75.97,76.0,1500.0,70.3361,70.3916,70.3361,70.3638,1500.0
2021-10-15 14:10:00,76.03,76.17,76.02,76.17,2920.0,70.3916,70.5212,70.3824,70.5212,2920.0
2021-10-15 14:20:00,76.14,76.23,76.14,76.23,2400.0,70.4935,70.5768,70.4935,70.5768,2400.0
2021-10-15 14:30:00,76.24,76.35,76.2,76.35,7486.0,70.5861,70.6879,70.549,70.6879,7486.0
2021-10-15 14:40:00,76.42,76.47,76.24,76.26,7217.0,70.7527,70.799,70.5861,70.6046,7217.0
2021-10-15 14:50:00,76.24,76.44,76.2,76.44,10757.0,70.5861,70.7712,70.549,70.7712,10757.0
2021-10-15 15:00:00,76.44,76.5,76.32,76.41,10263.0,70.7712,70.8268,70.6601,70.7434,10263.0
2021-10-15 15:10:00,76.34,76.36,76.25,76.27,7050.0,70.6786,70.6972,70.5953,70.6138,7050.0
2021-10-15 15:20:00,76.26,76.36,76.19,76.3,5866.0,70.6046,70.6972,70.5398,70.6416,5866.0
2021-10-15 15:30:00,76.28,76.29,76.1,76.11,8859.0,70.6231,70.6323,70.4564,70.4657,8859.0
2021-10-15 15:40:00,76.11,76.13,75.85,75.86,11531.0,70.4657,70.4842,70.225,70.2342,11531.0
2021-10-15 15:50:00,75.85,75.88,75.7,75.72,33935.0,70.225,70.2527,70.0861,70.1046,33935.0
2021-10-18 09:30:00,75.68,76.57,75.55,75.83,60148.0,70.0676,70.8916,69.9472,70.2065,60148.0
2021-10-18 09:40:00,75.78,76.19,75.77,76.11,12609.0,70.1602,70.5398,70.1509,70.4657,12609.0
2021-10-18 09:50:00,76.05,76.18,75.69,75.71,11260.0,70.4101,70.5305,70.0768,70.0954,11260.0
2021-10-18 10:00:00,75.84,76.39,75.84,76.39,7925.0,70.2157,70.7249,70.2157,70.7249,7925.0
2021-10-18 10:10:00,76.3,76.51,76.23,76.51,3957.0,70.6416,70.836,70.5768,70.836,3957.0
2021-10-18 10:20:00,76.49,76.7,76.45,76.67,2788.0,70.8175,71.0119,70.7805,70.9842,2788.0
2021-10-18 10:30:00,76.69,76.8,76.54,76.8,3766.0,71.0027,71.1045,70.8638,71.1045,3766.0
2021-10-18 10:40:00,76.8,76.91,76.77,76.88,2647.0,71.1045,71.2064,71.0767,71.1786,2647.0
2021-10-18 10:50:00,76.86,76.86,76.51,76.61,6710.0,71.1601,71.1601,70.836,70.9286,6710.0
2021-10-18 11:00:00,76.52,76.64,76.52,76.64,1400.0,70.8453,70.9564,70.8453,70.9564,1400.0
2021-10-18 11:10:00,76.7,76.73,76.64,76.73,2372.0,71.0119,71.0397,70.9564,71.0397,2372.0
2021-10-18 11:20:00,76.77,76.79,76.57,76.57,9412.0,71.0767,71.0953,70.8916,70.8916,9412.0
2021-10-18 11:30:00,76.55,76.7,76.45,76.45,12806.0,70.8731,71.0119,70.7805,70.7805,12806.0
2021-10-18 11:40:00,76.6,76.65,76.48,76.64,4831.0,70.9194,70.9656,70.8083,70.9564,4831.0
2021-10-18 11:50:00,76.61,76.79,76.61,76.75,46384.0,70.9286,71.0953,70.9286,71.0582,46384.0
2021-10-18 12:00:00,76.75,76.86,76.68,76.69,18487.0,71.0582,71.1601,70.9934,71.0027,18487.0
2021-10-18 12:10:00,76.67,76.81,76.63,76.78,25149.0,70.9842,71.1138,70.9471,71.086,25149.0
2021-10-18 12:20:00,76.78,76.93,76.7,76.91,27219.0,71.086,71.2249,71.0119,71.2064,27219.0
2021-10-18 12:30:00,76.94,76.94,76.85,76.85,6626.0,71.2341,71.2341,71.1508,71.1508,6626.0
2021-10-18 12:40:00,76.9,76.95,76.83,76.88,10065.0,71.1971,71.2434,71.1323,71.1786,10065.0
2021-10-18 12:50:00,76.83,76.83,76.69,76.69,2016.0,71.1323,71.1323,71.0027,71.0027,2016.0
2021-10-18 13:00:00,76.67,76.7,76.48,76.5,5067.0,70.9842,71.0119,70.8083,70.8268,5067.0
2021-10-18 13:10:00,76.51,76.55,76.48,76.48,8325.0,70.836,70.8731,70.8083,70.8083,8325.0
2021-10-18 13:20:00,76.48,76.55,76.46,76.5,3808.0,70.8083,70.8731,70.7897,70.8268,3808.0
2021-10-18 13:30:00,76.51,76.52,76.37,76.38,3369.0,70.836,70.8453,70.7064,70.7157,3369.0
2021-10-18 13:40:00,76.38,76.41,76.24,76.24,4836.0,70.7157,70.7434,70.5861,70.5861,4836.0
2021-10-18 13:50:00,76.22,76.36,76.07,76.07,5953.0,70.5675,70.6972,70.4287,70.4287,5953.0
2021-10-18 14:00:00,76.11,76.27,76.01,76.27,9250.0,70.4657,70.6138,70.3731,70.6138,9250.0
2021-10-18 14:10:00,76.24,76.37,76.24,76.33,7716.0,70.5861,70.7064,70.5861,70.6694,7716.0
2021-10-18 14:20:00,76.33,76.41,76.23,76.41,8910.0,70.6694,70.7434,70.5768,70.7434,8910.0
2021-10-18 14:30:00,76.33,76.43,76.21,76.27,6924.0,70.6694,70.762,70.5583,70.6138,6924.0
2021-10-18 14:40:00,76.25,76.39,76.25,76.35,9280.0,70.5953,70.7249,70.5953,70.6879,9280.0
2021-10-18 14:50:00,76.34,76.53,76.3,76.48,13409.0,70.6786,70.8545,70.6416,70.8083,13409.0
2021-10-18 15:00:00,76.48,76.54,76.47,76.51,6800.0,70.8083,70.8638,70.799,70.836,6800.0
2021-10-18 15:10:00,76.48,76.54,76.43,76.51,10167.0,70.8083,70.8638,70.762,70.836,10167.0
2021-10-18 15:20:00,76.55,76.61,76.47,76.57,8260.0,70.8731,70.9286,70.799,70.8916,8260.0
2021-10-18 15:30:00,76.55,76.64,76.39,76.39,11350.0,70.8731,70.9564,70.7249,70.7249,11350.0
2021-10-18 15:40:00,76.41,76.53,76.27,76.51,37992.0,70.7434,70.8545,70.6138,70.836,37992.0
2021-10-18 15:50:00,76.53,76.77,76.51,76.64,77620.0,70.8545,71.0767,70.836,70.9564,77620.0
2021-10-19 09:30:00,77.69,78.51,77.38,78.49,24344.0,71.9285,72.6877,71.6415,72.6692,24344.0
2021-10-19 09:40:00,78.52,78.76,78.01,78.64,15201.0,72.697,72.9192,72.2248,72.8081,15201.0
2021-10-19 09:50:00,78.77,79.72,78.77,79.54,27699.0,72.9284,73.808,72.9284,73.6413,27699.0
2021-10-19 10:00:00,79.64,80.42,79.45,80.42,28295.0,73.7339,74.4561,73.558,74.4561,28295.0
2021-10-19 10:10:00,80.33,82.24,80.24,82.21,52505.0,74.3727,76.1411,74.2894,76.1133,52505.0
2021-10-19 10:20:00,82.16,82.53,81.98,82.16,47875.0,76.067,76.4096,75.9004,76.067,47875.0
2021-10-19 10:30:00,82.17,82.33,81.44,81.61,30529.0,76.0763,76.2244,75.4004,75.5578,30529.0
2021-10-19 10:40:00,81.61,82.38,81.6,82.25,122576.0,75.5578,76.2707,75.5486,76.1503,122576.0
2021-10-19 10:50:00,82.22,82.41,81.74,82.41,75765.0,76.1226,76.2985,75.6782,76.2985,75765.0
2021-10-19 11:00:00,82.44,83.62,82.32,83.47,46016.0,76.3263,77.4188,76.2152,77.2799,46016.0
2021-10-19 11:10:00,83.49,84.15,83.43,84.15,25114.0,77.2984,77.9094,77.2428,77.9094,25114.0
2021-10-19 11:20:00,84.16,84.45,83.58,84.01,118808.0,77.9187,78.1872,77.3817,77.7798,118808.0
2021-10-19 11:30:00,84.01,84.05,83.16,83.64,87480.0,77.7798,77.8169,76.9929,77.4373,87480.0
2021-10-19 11:40:00,83.64,83.92,83.34,83.42,80012.0,77.4373,77.6965,77.1595,77.2336,80012.0
2021-10-19 11:50:00,83.38,83.43,82.94,83.02,39223.0,77.1965,77.2428,76.7892,76.8632,39223.0
2021-10-19 12:00:00,83.05,83.09,82.72,82.72,34827.0,76.891,76.9281,76.5855,76.5855,34827.0
2021-10-19 12:10:00,82.68,82.69,82.03,82.04,30920.0,76.5485,76.5577,75.9467,75.9559,30920.0
2021-10-19 12:20:00,82.12,82.56,81.98,82.32,54636.0,76.03,76.4374,75.9004,76.2152,54636.0
2021-10-19 12:30:00,82.39,82.84,82.23,82.29,16062.0,76.28,76.6966,76.1318,76.1874,16062.0
2021-10-19 12:40:00,82.3,82.44,82.11,82.24,9256.0,76.1966,76.3263,76.0207,76.1411,9256.0
2021-10-19 12:50:00,82.22,82.42,82.11,82.29,9525.0,76.1226,76.3077,76.0207,76.1874,9525.0
2021-10-19 13:00:00,82.23,82.57,82.2,82.46,22088.0,76.1318,76.4466,76.1041,76.3448,22088.0
2021-10-19 13:10:00,82.42,82.82,82.33,82.79,29841.0,76.3077,76.6781,76.2244,76.6503,29841.0
2021-10-19 13:20:00,82.8,83.53,82.8,83.52,17963.0,76.6596,77.3354,76.6596,77.3262,17963.0
2021-10-19 13:30:00,83.49,83.73,83.28,83.73,46198.0,77.2984,77.5206,77.104,77.5206,46198.0
2021-10-19 13:40:00,83.7,83.71,83.11,83.21,23373.0,77.4928,77.5021,76.9466,77.0392,23373.0
2021-10-19 13:50:00,83.02,83.14,82.88,82.88,10662.0,76.8632,76.9743,76.7336,76.7336,10662.0
2021-10-19 14:00:00,82.84,82.89,82.39,82.43,16798.0,76.6966,76.7429,76.28,76.317,16798.0
2021-10-19 14:10:00,82.43,82.54,82.19,82.2,20310.0,76.317,76.4188,76.0948,76.1041,20310.0
2021-10-19 14:20:00,82.21,82.28,81.99,82.28,24659.0,76.1133,76.1781,75.9096,76.1781,24659.0
2021-10-19 14:30:00,82.28,82.46,82.09,82.41,55496.0,76.1781,76.3448,76.0022,76.2985,55496.0
2021-10-19 14:40:00,82.33,82.33,82.14,82.2,10290.0,76.2244,76.2244,76.0485,76.1041,10290.0
2021-10-19 14:50:00,82.2,82.37,82.14,82.31,25080.0,76.1041,76.2615,76.0485,76.2059,25080.0
2021-10-19 15:00:00,82.31,82.55,82.16,82.46,89765.0,76.2059,76.4281,76.067,76.3448,89765.0
2021-10-19 15:10:00,82.47,82.84,82.43,82.84,29674.0,76.354,76.6966,76.317,76.6966,29674.0
2021-10-19 15:20:00,82.8,82.84,82.43,82.43,26494.0,76.6596,76.6966,76.317,76.317,26494.0
2021-10-19 15:30:00,82.47,82.66,82.36,82.57,22127.0,76.354,76.5299,76.2522,76.4466,22127.0
2021-10-19 15:40:00,82.57,82.63,82.39,82.43,25201.0,76.4466,76.5022,76.28,76.317,25201.0
2021-10-19 15:50:00,82.44,82.46,82.17,82.18,87023.0,76.3263,76.3448,76.0763,76.0855,87023.0
2021-10-20 09:30:00,81.91,83.37,81.69,83.37,36205.0,75.8356,77.1873,75.6319,77.1873,36205.0
2021-10-20 09:40:00,83.32,83.55,83.08,83.5,47706.0,77.141,77.3539,76.9188,77.3076,47706.0
2021-10-20 09:50:00,83.53,83.77,83.14,83.66,103020.0,77.3354,77.5576,76.9743,77.4558,103020.0
2021-10-20 10:00:00,83.6,83.6,82.74,83.09,22996.0,77.4002,77.4002,76.604,76.9281,22996.0
2021-10-20 10:10:00,83.02,83.79,83.02,83.35,40679.0,76.8632,77.5761,76.8632,77.1688,40679.0
2021-10-20 10:20:00,83.33,83.51,83.08,83.28,19625.0,77.1503,77.3169,76.9188,77.104,19625.0
2021-10-20 10:30:00,83.28,83.28,82.99,83.04,12331.0,77.104,77.104,76.8355,76.8818,12331.0
2021-10-20 10:40:00,83.05,83.37,83.04,83.35,10306.0,76.891,77.1873,76.8818,77.1688,10306.0
2021-10-20 10:50:00,83.31,83.37,83.16,83.28,9117.0,77.1317,77.1873,76.9929,77.104,9117.0
2021-10-20 11:00:00,83.25,83.54,83.25,83.34,17872.0,77.0762,77.3447,77.0762,77.1595,17872.0
2021-10-20 11:10:00,83.39,83.44,83.22,83.22,19842.0,77.2058,77.2521,77.0484,77.0484,19842.0
2021-10-20 11:20:00,83.18,83.38,83.18,83.29,15797.0,77.0114,77.1965,77.0114,77.1132,15797.0
2021-10-20 11:30:00,83.29,83.31,83.14,83.2,13484.0,77.1132,77.1317,76.9743,77.0299,13484.0
2021-10-20 11:40:00,83.15,83.22,82.88,82.94,9590.0,76.9836,77.0484,76.7336,76.7892,9590.0
2021-10-20 11:50:00,82.91,83.04,82.62,82.73,11408.0,76.7614,76.8818,76.4929,76.5948,11408.0
2021-10-20 12:00:00,82.68,83.25,82.68,83.23,6306.0,76.5485,77.0762,76.5485,77.0577,6306.0
2021-10-20 12:10:00,83.27,83.38,83.15,83.38,13506.0,77.0947,77.1965,76.9836,77.1965,13506.0
2021-10-20 12:20:00,83.34,83.35,83.15,83.27,3295.0,77.1595,77.1688,76.9836,77.0947,3295.0
2021-10-20 12:30:00,83.29,83.29,83.21,83.25,1862.0,77.1132,77.1132,77.0392,77.0762,1862.0
2021-10-20 12:40:00,83.29,83.69,83.28,83.64,6718.0,77.1132,77.4836,77.104,77.4373,6718.0
2021-10-20 12:50:00,83.61,83.77,83.61,83.75,11816.0,77.4095,77.5576,77.4095,77.5391,11816.0
2021-10-20 13:00:00,83.76,83.97,83.57,83.62,23162.0,77.5484,77.7428,77.3725,77.4188,23162.0
2021-10-20 13:10:00,83.58,83.68,83.53,83.63,9770.0,77.3817,77.4743,77.3354,77.428,9770.0
2021-10-20 13:20:00,83.52,83.8,83.49,83.76,17437.0,77.3262,77.5854,77.2984,77.5484,17437.0
2021-10-20 13:30:00,83.75,83.76,83.64,83.68,18740.0,77.5391,77.5484,77.4373,77.4743,18740.0
2021-10-20 13:40:00,83.68,83.86,83.65,83.83,10349.0,77.4743,77.641,77.4465,77.6132,10349.0
2021-10-20 13:50:00,83.81,84.11,83.77,84.01,17205.0,77.5947,77.8724,77.5576,77.7798,17205.0
2021-10-20 14:00:00,84.01,84.27,84.0,84.23,11129.0,77.7798,78.0205,77.7706,77.9835,11129.0
2021-10-20 14:10:00,84.24,84.3,84.14,84.29,16756.0,77.9928,78.0483,77.9002,78.0391,16756.0
2021-10-20 14:20:00,84.29,84.29,84.12,84.2,33976.0,78.0391,78.0391,77.8817,77.9557,33976.0
2021-10-20 14:30:00,84.18,84.48,84.15,84.46,18426.0,77.9372,78.215,77.9094,78.1965,18426.0
2021-10-20 14:40:00,84.47,84.61,84.46,84.52,30959.0,78.2057,78.3353,78.1965,78.252,30959.0
2021-10-20 14:50:00,84.55,84.62,84.41,84.41,13292.0,78.2798,78.3446,78.1502,78.1502,13292.0
2021-10-20 15:00:00,84.46,84.58,84.23,84.41,30964.0,78.1965,78.3076,77.9835,78.1502,30964.0
2021-10-20 15:10:00,84.35,84.39,83.98,84.02,18363.0,78.0946,78.1316,77.7521,77.7891,18363.0
2021-10-20 15:20:00,84.02,84.31,83.96,84.23,22524.0,77.7891,78.0576,77.7335,77.9835,22524.0
2021-10-20 15:30:00,84.2,84.34,84.02,84.07,17047.0,77.9557,78.0854,77.7891,77.8354,17047.0
2021-10-20 15:40:00,84.07,84.25,83.98,84.15,24123.0,77.8354,78.002,77.7521,77.9094,24123.0
2021-10-20 15:50:00,84.17,84.27,83.72,83.72,100132.0,77.928,78.0205,77.5113,77.5113,100132.0
2021-10-21 09:30:00,84.31,85.91,84.0,85.83,31521.0,78.0576,79.5389,77.7706,79.4649,31521.0
2021-10-21 09:40:00,85.77,85.79,85.13,85.66,15413.0,79.4093,79.4278,78.8168,79.3075,15413.0
2021-10-21 09:50:00,85.69,85.84,85.06,85.31,17004.0,79.3352,79.4741,78.752,78.9834,17004.0
2021-10-21 10:00:00,85.31,85.43,85.14,85.3,7519.0,78.9834,79.0945,78.826,78.9742,7519.0
2021-10-21 10:10:00,85.41,85.6,85.31,85.43,9488.0,79.076,79.2519,78.9834,79.0945,9488.0
2021-10-21 10:20:00,85.41,85.43,85.04,85.27,15890.0,79.076,79.0945,78.7334,78.9464,15890.0
2021-10-21 10:30:00,85.23,85.3,84.67,84.79,10461.0,78.9094,78.9742,78.3909,78.502,10461.0
2021-10-21 10:40:00,84.8,85.04,84.79,85.01,12562.0,78.5112,78.7334,78.502,78.7057,12562.0
2021-10-21 10:50:00,84.97,85.05,84.9,84.98,14919.0,78.6686,78.7427,78.6038,78.6779,14919.0
2021-10-21 11:00:00,84.97,85.13,84.76,84.77,8551.0,78.6686,78.8168,78.4742,78.4835,8551.0
2021-10-21 11:10:00,84.72,85.12,84.72,85.01,8863.0,78.4372,78.8075,78.4372,78.7057,8863.0
2021-10-21 11:20:00,84.97,85.11,84.96,85.01,7015.0,78.6686,78.7983,78.6594,78.7057,7015.0
2021-10-21 11:30:00,84.98,85.03,84.81,85.02,7488.0,78.6779,78.7242,78.5205,78.7149,7488.0
2021-10-21 11:40:00,85.07,85.53,85.06,85.53,6982.0,78.7612,79.1871,78.752,79.1871,6982.0
2021-10-21 11:50:00,85.51,85.75,85.5,85.75,7931.0,79.1686,79.3908,79.1593,79.3908,7931.0
2021-10-21 12:00:00,85.66,85.86,85.58,85.64,4160.0,79.3075,79.4926,79.2334,79.2889,4160.0
2021-10-21 12:10:00,85.66,86.19,85.62,86.19,8894.0,79.3075,79.7982,79.2704,79.7982,8894.0
2021-10-21 12:20:00,86.15,86.18,85.99,86.11,12047.0,79.7611,79.7889,79.613,79.7241,12047.0
2021-10-21 12:30:00,86.12,86.22,86.04,86.14,5516.0,79.7334,79.8259,79.6593,79.7519,5516.0
2021-10-21 12:40:00,86.14,86.14,85.9,86.06,5392.0,79.7519,79.7519,79.5297,79.6778,5392.0
2021-10-21 12:50:00,86.13,86.18,86.0,86.12,5837.0,79.7426,79.7889,79.6223,79.7334,5837.0
2021-10-21 13:00:00,86.07,86.1,85.79,86.06,6202.0,79.6871,79.7148,79.4278,79.6778,6202.0
2021-10-21 13:10:00,86.1,86.32,86.1,86.31,6905.0,79.7148,79.9185,79.7148,79.9093,6905.0
2021-10-21 13:20:00,86.32,86.37,86.23,86.3,3095.0,79.9185,79.9648,79.8352,79.9,3095.0
2021-10-21 13:30:00,86.32,86.39,86.24,86.39,3098.0,79.9185,79.9833,79.8445,79.9833,3098.0
2021-10-21 13:40:00,86.39,86.39,86.19,86.22,4881.0,79.9833,79.9833,79.7982,79.8259,4881.0
2021-10-21 13:50:00,86.2,86.25,86.13,86.25,4174.0,79.8074,79.8537,79.7426,79.8537,4174.0
2021-10-21 14:00:00,86.26,86.41,86.09,86.28,16251.0,79.863,80.0018,79.7056,79.8815,16251.0
2021-10-21 14:10:00,86.27,86.36,86.24,86.35,2826.0,79.8722,79.9556,79.8445,79.9463,2826.0
2021-10-21 14:20:00,86.38,86.4,86.27,86.32,8795.0,79.9741,79.9926,79.8722,79.9185,8795.0
2021-10-21 14:30:00,86.35,86.43,86.35,86.38,3726.0,79.9463,80.0204,79.9463,79.9741,3726.0
2021-10-21 14:40:00,86.41,86.56,86.4,86.56,4519.0,80.0018,80.1407,79.9926,80.1407,4519.0
2021-10-21 14:50:00,86.56,86.75,86.56,86.64,11276.0,80.1407,80.3166,80.1407,80.2148,11276.0
2021-10-21 15:00:00,86.6,86.8,86.53,86.75,6386.0,80.1778,80.3629,80.1129,80.3166,6386.0
2021-10-21 15:10:00,86.77,86.96,86.76,86.96,7143.0,80.3351,80.5111,80.3259,80.5111,7143.0
2021-10-21 15:20:00,86.94,87.03,86.72,86.85,11945.0,80.4925,80.5759,80.2889,80.4092,11945.0
2021-10-21 15:30:00,86.88,86.96,86.73,86.96,10163.0,80.437,80.5111,80.2981,80.5111,10163.0
2021-10-21 15:40:00,86.94,87.22,86.82,86.9,45224.0,80.4925,80.7518,80.3814,80.4555,45224.0
2021-10-21 15:50:00,86.9,87.07,86.85,86.86,84864.0,80.4555,80.6129,80.4092,80.4185,84864.0
2021-10-22 09:30:00,87.06,87.43,86.4,87.19,24337.0,80.6036,80.9462,79.9926,80.724,24337.0
2021-10-22 09:40:00,87.32,88.09,87.12,87.69,32017.0,80.8444,81.5573,80.6592,81.1869,32017.0
2021-10-22 09:50:00,87.63,88.72,87.42,88.54,29136.0,81.1314,82.1405,80.9369,81.9739,29136.0
2021-10-22 10:00:00,88.59,88.78,88.41,88.78,24627.0,82.0202,82.1961,81.8535,82.1961,24627.0
2021-10-22 10:10:00,88.79,89.22,88.69,89.18,20135.0,82.2053,82.6035,82.1128,82.5664,20135.0
2021-10-22 10:20:00,89.21,89.7,89.11,89.7,27962.0,82.5942,83.0479,82.5016,83.0479,27962.0
2021-10-22 10:30:00,89.57,89.81,89.45,89.77,32452.0,82.9275,83.1497,82.8164,83.1127,32452.0
2021-10-22 10:40:00,89.78,90.02,89.55,89.7,73724.0,83.1219,83.3441,82.909,83.0479,73724.0
2021-10-22 10:50:00,89.6,89.7,89.28,89.62,18319.0,82.9553,83.0479,82.659,82.9738,18319.0
2021-10-22 11:00:00,89.59,89.84,89.58,89.59,16280.0,82.946,83.1775,82.9368,82.946,16280.0
2021-10-22 11:10:00,89.54,89.74,89.29,89.44,16227.0,82.8997,83.0849,82.6683,82.8071,16227.0
2021-10-22 11:20:00,89.4,89.92,89.38,89.86,14982.0,82.7701,83.2515,82.7516,83.196,14982.0
2021-10-22 11:30:00,89.91,90.0,89.69,89.9,41396.0,83.2423,83.3256,83.0386,83.233,41396.0
2021-10-22 11:40:00,89.89,89.89,89.26,89.31,8231.0,83.2238,83.2238,82.6405,82.6868,8231.0
2021-10-22 11:50:00,89.28,89.31,89.12,89.19,7606.0,82.659,82.6868,82.5109,82.5757,7606.0
2021-10-22 12:00:00,89.22,89.24,88.81,88.89,9461.0,82.6035,82.622,82.2239,82.2979,9461.0
2021-10-22 12:10:00,88.8,89.02,88.8,88.99,5400.0,82.2146,82.4183,82.2146,82.3905,5400.0
2021-10-22 12:20:00,88.99,89.08,88.88,89.01,11232.0,82.3905,82.4738,82.2887,82.409,11232.0
2021-10-22 12:30:00,89.03,89.28,89.02,89.14,12360.0,82.4275,82.659,82.4183,82.5294,12360.0
2021-10-22 12:40:00,89.1,89.26,89.04,89.26,11845.0,82.4924,82.6405,82.4368,82.6405,11845.0
2021-10-22 12:50:00,89.23,89.45,89.1,89.32,11563.0,82.6127,82.8164,82.4924,82.696,11563.0
2021-10-22 13:00:00,89.37,89.37,89.15,89.28,9558.0,82.7423,82.7423,82.5386,82.659,9558.0
2021-10-22 13:10:00,89.27,89.43,89.25,89.35,17253.0,82.6497,82.7979,82.6312,82.7238,17253.0
2021-10-22 13:20:00,89.35,89.64,89.3,89.57,6738.0,82.7238,82.9923,82.6775,82.9275,6738.0
2021-10-22 13:30:00,89.56,89.72,89.55,89.63,5698.0,82.9182,83.0664,82.909,82.983,5698.0
2021-10-22 13:40:00,89.61,89.69,89.56,89.58,5246.0,82.9645,83.0386,82.9182,82.9368,5246.0
2021-10-22 13:50:00,89.58,89.78,89.54,89.68,3960.0,82.9368,83.1219,82.8997,83.0293,3960.0
2021-10-22 14:00:00,89.61,89.93,89.6,89.93,6695.0,82.9645,83.2608,82.9553,83.2608,6695.0
2021-10-22 14:10:00,89.92,90.01,89.64,89.71,14500.0,83.2515,83.3349,82.9923,83.0571,14500.0
2021-10-22 14:20:00,89.72,89.83,89.61,89.77,10894.0,83.0664,83.1682,82.9645,83.1127,10894.0
2021-10-22 14:30:00,89.87,89.97,89.81,89.9,13923.0,83.2053,83.2978,83.1497,83.233,13923.0
2021-10-22 14:40:00,89.85,90.04,89.81,90.0,12584.0,83.1867,83.3626,83.1497,83.3256,12584.0
2021-10-22 14:50:00,90.0,90.03,89.87,89.94,18955.0,83.3256,83.3534,83.2053,83.2701,18955.0
2021-10-22 15:00:00,89.92,90.03,89.8,89.94,27782.0,83.2515,83.3534,83.1404,83.2701,27782.0
2021-10-22 15:10:00,89.92,89.97,89.76,89.88,20787.0,83.2515,83.2978,83.1034,83.2145,20787.0
2021-10-22 15:20:00,89.94,90.19,89.84,90.0,88426.0,83.2701,83.5015,83.1775,83.3256,88426.0
2021-10-22 15:30:00,90.0,90.25,89.99,90.13,12571.0,83.3256,83.5571,83.3164,83.446,12571.0
2021-10-22 15:40:00,90.05,90.2,90.01,90.14,19255.0,83.3719,83.5108,83.3349,83.4552,19255.0
2021-10-22 15:50:00,90.08,90.2,89.78,89.85,37234.0,83.3997,83.5108,83.1219,83.1867,37234.0
2021-10-25 09:30:00,89.86,91.0,89.84,90.17,40983.0,83.196,84.2515,83.1775,83.483,40983.0
2021-10-25 09:40:00,90.1,90.18,89.14,89.53,24407.0,83.4182,83.4923,82.5294,82.8905,24407.0
2021-10-25 09:50:00,89.46,89.73,88.97,89.73,15377.0,82.8257,83.0756,82.372,83.0756,15377.0
2021-10-25 10:00:00,89.64,89.82,89.41,89.67,16472.0,82.9923,83.159,82.7794,83.0201,16472.0
2021-10-25 10:10:00,89.62,89.93,89.52,89.9,13467.0,82.9738,83.2608,82.8812,83.233,13467.0
2021-10-25 10:20:00,89.85,89.85,89.33,89.45,12913.0,83.1867,83.1867,82.7053,82.8164,12913.0
2021-10-25 10:30:00,89.45,89.84,89.45,89.74,12749.0,82.8164,83.1775,82.8164,83.0849,12749.0
2021-10-25 10:40:00,89.69,89.98,89.6,89.98,10030.0,83.0386,83.3071,82.9553,83.3071,10030.0
2021-10-25 10:50:00,90.02,90.04,89.78,89.95,10759.0,83.3441,83.3626,83.1219,83.2793,10759.0
2021-10-25 11:00:00,89.92,89.98,89.88,89.94,14150.0,83.2515,83.3071,83.2145,83.2701,14150.0
2021-10-25 11:10:00,89.95,90.09,89.94,90.03,10250.0,83.2793,83.4089,83.2701,83.3534,10250.0
2021-10-25 11:20:00,90.05,90.25,89.97,89.98,16051.0,83.3719,83.5571,83.2978,83.3071,16051.0
2021-10-25 11:30:00,89.95,90.1,89.85,89.99,10862.0,83.2793,83.4182,83.1867,83.3164,10862.0
2021-10-25 11:40:00,90.0,90.07,89.93,90.02,4924.0,83.3256,83.3904,83.2608,83.3441,4924.0
2021-10-25 11:50:00,90.03,90.23,89.98,90.09,5453.0,83.3534,83.5386,83.3071,83.4089,5453.0
2021-10-25 12:00:00,90.12,90.4,90.08,90.23,15398.0,83.4367,83.6959,83.3997,83.5386,15398.0
2021-10-25 12:10:00,90.21,90.28,90.13,90.19,10912.0,83.52,83.5848,83.446,83.5015,10912.0
2021-10-25 12:20:00,90.14,90.26,90.03,90.19,14609.0,83.4552,83.5663,83.3534,83.5015,14609.0
2021-10-25 12:30:00,90.19,90.25,89.96,90.09,7566.0,83.5015,83.5571,83.2886,83.4089,7566.0
2021-10-25 12:40:00,90.11,90.15,89.98,90.03,6186.0,83.4275,83.4645,83.3071,83.3534,6186.0
2021-10-25 12:50:00,90.02,90.04,89.67,89.67,14004.0,83.3441,83.3626,83.0201,83.0201,14004.0
2021-10-25 13:00:00,89.72,89.96,89.65,89.9,15315.0,83.0664,83.2886,83.0016,83.233,15315.0
2021-10-25 13:10:00,89.85,89.96,89.82,89.96,5994.0,83.1867,83.2886,83.159,83.2886,5994.0
2021-10-25 13:20:00,90.0,90.1,89.9,90.08,5497.0,83.3256,83.4182,83.233,83.3997,5497.0
2021-10-25 13:30:00,90.08,90.12,90.0,90.0,6285.0,83.3997,83.4367,83.3256,83.3256,6285.0
2021-10-25 13:40:00,90.03,90.06,89.88,90.06,6509.0,83.3534,83.3812,83.2145,83.3812,6509.0
2021-10-25 13:50:00,90.03,90.08,89.95,90.02,9250.0,83.3534,83.3997,83.2793,83.3441,9250.0
2021-10-25 14:00:00,89.99,90.27,89.99,90.23,7413.0,83.3164,83.5756,83.3164,83.5386,7413.0
2021-10-25 14:10:00,90.23,90.34,90.15,90.15,7411.0,83.5386,83.6404,83.4645,83.4645,7411.0
2021-10-25 14:20:00,90.12,90.18,90.07,90.13,9553.0,83.4367,83.4923,83.3904,83.446,9553.0
2021-10-25 14:30:00,90.13,90.17,90.06,90.08,8110.0,83.446,83.483,83.3812,83.3997,8110.0
2021-10-25 14:40:00,90.06,90.17,90.03,90.14,5677.0,83.3812,83.483,83.3534,83.4552,5677.0
2021-10-25 14:50:00,90.11,90.21,90.1,90.21,14034.0,83.4275,83.52,83.4182,83.52,14034.0
2021-10-25 15:00:00,90.21,90.22,90.04,90.17,10225.0,83.52,83.5293,83.3626,83.483,10225.0
2021-10-25 15:10:00,90.16,90.18,90.07,90.1,16513.0,83.4737,83.4923,83.3904,83.4182,16513.0
2021-10-25 15:20:00,90.11,90.17,89.95,90.04,13172.0,83.4275,83.483,83.2793,83.3626,13172.0
2021-10-25 15:30:00,90.06,90.38,90.01,90.33,17208.0,83.3812,83.6774,83.3349,83.6311,17208.0
2021-10-25 15:40:00,90.32,90.42,90.16,90.16,23129.0,83.6219,83.7145,83.4737,83.4737,23129.0
2021-10-25 15:50:00,90.18,90.23,90.04,90.08,72092.0,83.4923,83.5386,83.3626,83.3997,72092.0
2021-10-26 09:30:00,90.67,91.2,90.11,90.68,29805.0,83.9459,84.4366,83.4275,83.9552,29805.0
2021-10-26 09:40:00,90.67,90.67,89.75,90.01,24143.0,83.9459,83.9459,83.0942,83.3349,24143.0
2021-10-26 09:50:00,89.98,90.14,89.71,89.85,22584.0,83.3071,83.4552,83.0571,83.1867,22584.0
2021-10-26 10:00:00,89.81,90.93,89.73,90.93,18001.0,83.1497,84.1866,83.0756,84.1866,18001.0
2021-10-26 10:10:00,90.86,91.26,90.82,91.12,31816.0,84.1218,84.4922,84.0848,84.3626,31816.0
2021-10-26 10:20:00,91.05,91.24,90.72,90.88,28159.0,84.2977,84.4737,83.9922,84.1403,28159.0
2021-10-26 10:30:00,90.87,91.07,90.66,91.05,30319.0,84.1311,84.3163,83.9367,84.2977,30319.0
2021-10-26 10:40:00,91.07,91.2,90.52,90.73,28147.0,84.3163,84.4366,83.807,84.0015,28147.0
2021-10-26 10:50:00,90.74,91.02,90.74,90.85,18774.0,84.0107,84.27,84.0107,84.1126,18774.0
2021-10-26 11:00:00,90.82,90.92,90.57,90.57,12735.0,84.0848,84.1774,83.8533,83.8533,12735.0
2021-10-26 11:10:00,90.4,90.5,90.12,90.3,20090.0,83.6959,83.7885,83.4367,83.6034,20090.0
2021-10-26 11:20:00,90.28,90.57,90.17,90.57,9700.0,83.5848,83.8533,83.483,83.8533,9700.0
2021-10-26 11:30:00,90.58,90.67,90.26,90.29,8036.0,83.8626,83.9459,83.5663,83.5941,8036.0
2021-10-26 11:40:00,90.29,90.44,90.24,90.27,11268.0,83.5941,83.733,83.5478,83.5756,11268.0
2021-10-26 11:50:00,90.24,90.35,90.11,90.16,9429.0,83.5478,83.6497,83.4275,83.4737,9429.0
2021-10-26 12:00:00,90.18,90.27,90.17,90.21,8251.0,83.4923,83.5756,83.483,83.52,8251.0
2021-10-26 12:10:00,90.2,90.36,90.15,90.36,6971.0,83.5108,83.6589,83.4645,83.6589,6971.0
2021-10-26 12:20:00,90.35,90.68,90.27,90.6,8575.0,83.6497,83.9552,83.5756,83.8811,8575.0
2021-10-26 12:30:00,90.56,90.77,90.52,90.67,8246.0,83.8441,84.0385,83.807,83.9459,8246.0
2021-10-26 12:40:00,90.69,90.84,90.59,90.71,12656.0,83.9644,84.1033,83.8719,83.983,12656.0
2021-10-26 12:50:00,90.73,90.96,90.64,90.95,10447.0,84.0015,84.2144,83.9181,84.2052,10447.0
2021-10-26 13:00:00,90.99,91.12,90.91,91.06,8679.0,84.2422,84.3626,84.1681,84.307,8679.0
2021-10-26 13:10:00,91.04,91.11,90.96,90.96,8040.0,84.2885,84.3533,84.2144,84.2144,8040.0
2021-10-26 13:20:00,90.96,90.96,90.69,90.75,4438.0,84.2144,84.2144,83.9644,84.02,4438.0
2021-10-26 13:30:00,90.69,90.69,90.48,90.52,9390.0,83.9644,83.9644,83.77,83.807,9390.0
2021-10-26 13:40:00,90.49,90.61,90.25,90.32,9876.0,83.7793,83.8904,83.5571,83.6219,9876.0
2021-10-26 13:50:00,90.35,90.38,90.15,90.19,8040.0,83.6497,83.6774,83.4645,83.5015,8040.0
2021-10-26 14:00:00,90.19,90.3,90.14,90.17,11121.0,83.5015,83.6034,83.4552,83.483,11121.0
2021-10-26 14:10:00,90.1,90.31,90.05,90.23,8723.0,83.4182,83.6126,83.3719,83.5386,8723.0
2021-10-26 14:20:00,90.23,90.24,90.06,90.07,15905.0,83.5386,83.5478,83.3812,83.3904,15905.0
2021-10-26 14:30:00,90.07,90.14,89.98,89.98,17887.0,83.3904,83.4552,83.3071,83.3071,17887.0
2021-10-26 14:40:00,89.97,90.0,89.81,89.96,14666.0,83.2978,83.3256,83.1497,83.2886,14666.0
2021-10-26 14:50:00,89.96,90.1,89.93,90.03,17521.0,83.2886,83.4182,83.2608,83.3534,17521.0
2021-10-26 15:00:00,90.03,90.12,90.0,90.08,24747.0,83.3534,83.4367,83.3256,83.3997,24747.0
2021-10-26 15:10:00,90.06,90.18,89.99,90.14,38583.0,83.3812,83.4923,83.3164,83.4552,38583.0
2021-10-26 15:20:00,90.16,90.21,90.01,90.14,29024.0,83.4737,83.52,83.3349,83.4552,29024.0
2021-10-26 15:30:00,90.12,90.27,90.12,90.15,31906.0,83.4367,83.5756,83.4367,83.4645,31906.0
2021-10-26 15:40:00,90.17,90.36,90.13,90.26,46738.0,83.483,83.6589,83.446,83.5663,46738.0
2021-10-26 15:50:00,90.3,90.31,89.78,89.86,106243.0,83.6034,83.6126,83.1219,83.196,106243.0
2021-10-27 09:30:00,89.66,89.8,89.05,89.41,24276.0,83.0108,83.1404,82.4461,82.7794,24276.0
2021-10-27 09:40:00,89.58,89.88,89.46,89.54,8575.0,82.9368,83.2145,82.8257,82.8997,8575.0
2021-10-27 09:50:00,89.55,90.03,89.5,89.5,4710.0,82.909,83.3534,82.8627,82.8627,4710.0
2021-10-27 10:00:00,89.47,89.56,88.99,89.33,22684.0,82.8349,82.9182,82.3905,82.7053,22684.0
2021-10-27 10:10:00,89.28,89.51,89.25,89.44,12062.0,82.659,82.8719,82.6312,82.8071,12062.0
2021-10-27 10:20:00,89.38,89.41,89.18,89.21,7169.0,82.7516,82.7794,82.5664,82.5942,7169.0
2021-10-27 10:30:00,89.13,89.2,88.9,89.11,8179.0,82.5201,82.5849,82.3072,82.5016,8179.0
2021-10-27 10:40:00,89.06,89.2,88.85,88.91,4495.0,82.4553,82.5849,82.2609,82.3164,4495.0
2021-10-27 10:50:00,88.93,88.95,88.69,88.88,7738.0,82.335,82.3535,82.1128,82.2887,7738.0
2021-10-27 11:00:00,88.86,89.04,88.86,88.87,7337.0,82.2702,82.4368,82.2702,82.2794,7337.0
2021-10-27 11:10:00,88.87,88.89,88.72,88.75,5218.0,82.2794,82.2979,82.1405,82.1683,5218.0
2021-10-27 11:20:00,88.76,88.85,88.42,88.56,14459.0,82.1776,82.2609,81.8628,81.9924,14459.0
2021-10-27 11:30:00,88.55,88.74,88.39,88.7,9878.0,81.9831,82.1591,81.835,82.122,9878.0
2021-10-27 11:40:00,88.75,88.88,88.48,88.55,10865.0,82.1683,82.2887,81.9183,81.9831,10865.0
2021-10-27 11:50:00,88.59,88.71,88.58,88.71,6740.0,82.0202,82.1313,82.0109,82.1313,6740.0
2021-10-27 12:00:00,88.72,88.76,88.66,88.75,6362.0,82.1405,82.1776,82.085,82.1683,6362.0
2021-10-27 12:10:00,88.68,88.74,88.53,88.56,9489.0,82.1035,82.1591,81.9646,81.9924,9489.0
2021-10-27 12:20:00,88.54,88.57,88.48,88.53,4812.0,81.9739,82.0017,81.9183,81.9646,4812.0
2021-10-27 12:30:00,88.49,88.49,88.25,88.26,5406.0,81.9276,81.9276,81.7054,81.7146,5406.0
2021-10-27 12:40:00,88.26,88.4,88.26,88.4,4619.0,81.7146,81.8443,81.7146,81.8443,4619.0
2021-10-27 12:50:00,88.41,88.53,88.39,88.44,5049.0,81.8535,81.9646,81.835,81.8813,5049.0
2021-10-27 13:00:00,88.46,88.5,88.37,88.49,5662.0,81.8998,81.9369,81.8165,81.9276,5662.0
2021-10-27 13:10:00,88.5,88.61,88.45,88.54,5534.0,81.9369,82.0387,81.8906,81.9739,5534.0
2021-10-27 13:20:00,88.57,88.61,88.41,88.46,7559.0,82.0017,82.0387,81.8535,81.8998,7559.0
2021-10-27 13:30:00,88.45,88.46,87.97,88.09,7278.0,81.8906,81.8998,81.4462,81.5573,7278.0
2021-10-27 13:40:00,88.09,88.13,87.93,88.0,8168.0,81.5573,81.5943,81.4091,81.4739,8168.0
2021-10-27 13:50:00,88.02,88.06,87.91,87.95,12561.0,81.4924,81.5295,81.3906,81.4276,12561.0
2021-10-27 14:00:00,87.93,87.94,87.85,87.85,5725.0,81.4091,81.4184,81.3351,81.3351,5725.0
2021-10-27 14:10:00,87.85,87.86,87.55,87.57,8609.0,81.3351,81.3443,81.0573,81.0758,8609.0
2021-10-27 14:20:00,87.56,87.56,87.19,87.19,12808.0,81.0666,81.0666,80.724,80.724,12808.0
2021-10-27 14:30:00,87.26,87.26,87.07,87.13,7880.0,80.7888,80.7888,80.6129,80.6684,7880.0
2021-10-27 14:40:00,87.13,87.23,87.08,87.08,7509.0,80.6684,80.761,80.6222,80.6222,7509.0
2021-10-27 14:50:00,87.11,87.13,86.9,87.0,12715.0,80.6499,80.6684,80.4555,80.5481,12715.0
2021-10-27 15:00:00,87.01,87.2,86.94,86.95,13925.0,80.5573,80.7333,80.4925,80.5018,13925.0
2021-10-27 15:10:00,86.93,86.94,86.54,86.58,36875.0,80.4833,80.4925,80.1222,80.1592,36875.0
2021-10-27 15:20:00,86.54,87.06,86.54,87.06,29422.0,80.1222,80.6036,80.1222,80.6036,29422.0
2021-10-27 15:30:00,87.03,87.53,86.89,87.37,36268.0,80.5759,81.0388,80.4462,80.8907,36268.0
2021-10-27 15:40:00,87.4,87.57,87.34,87.37,26138.0,80.9184,81.0758,80.8629,80.8907,26138.0
2021-10-27 15:50:00,87.35,87.46,87.26,87.44,87925.0,80.8721,80.974,80.7888,80.9555,87925.0
2021-10-28 09:30:00,87.6,88.67,87.4,88.18,16537.0,81.1036,82.0942,80.9184,81.6406,16537.0
2021-10-28 09:40:00,88.15,88.25,87.93,88.21,4490.0,81.6128,81.7054,81.4091,81.6684,4490.0
2021-10-28 09:50:00,88.27,88.7,88.2,88.7,2997.0,81.7239,82.122,81.6591,82.122,2997.0
2021-10-28 10:00:00,88.68,88.68,88.38,88.54,3807.0,82.1035,82.1035,81.8257,81.9739,3807.0
2021-10-28 10:10:00,88.59,88.69,88.5,88.57,3913.0,82.0202,82.1128,81.9369,82.0017,3913.0
2021-10-28 10:20:00,88.57,88.62,88.38,88.61,2556.0,82.0017,82.048,81.8257,82.0387,2556.0
2021-10-28 10:30:00,88.57,88.83,88.54,88.83,5277.0,82.0017,82.2424,81.9739,82.2424,5277.0
2021-10-28 10:40:00,88.86,88.96,88.72,88.92,5750.0,82.2702,82.3627,82.1405,82.3257,5750.0
2021-10-28 10:50:00,88.84,89.01,88.82,88.9,11402.0,82.2516,82.409,82.2331,82.3072,11402.0
2021-10-28 11:00:00,88.9,88.9,88.77,88.83,2300.0,82.3072,82.3072,82.1868,82.2424,2300.0
2021-10-28 11:10:00,88.88,88.88,88.67,88.67,3340.0,82.2887,82.2887,82.0942,82.0942,3340.0
2021-10-28 11:20:00,88.72,88.82,88.61,88.65,3503.0,82.1405,82.2331,82.0387,82.0757,3503.0
2021-10-28 11:30:00,88.67,88.85,88.62,88.85,2871.0,82.0942,82.2609,82.048,82.2609,2871.0
2021-10-28 11:40:00,88.93,88.95,88.64,88.65,3748.0,82.335,82.3535,82.0665,82.0757,3748.0
2021-10-28 11:50:00,88.65,88.67,88.57,88.67,5335.0,82.0757,82.0942,82.0017,82.0942,5335.0
2021-10-28 12:00:00,88.72,88.92,88.7,88.9,5648.0,82.1405,82.3257,82.122,82.3072,5648.0
2021-10-28 12:10:00,88.92,88.99,88.87,88.93,1700.0,82.3257,82.3905,82.2794,82.335,1700.0
2021-10-28 12:20:00,88.97,88.99,88.8,88.82,5677.0,82.372,82.3905,82.2146,82.2331,5677.0
2021-10-28 12:30:00,88.86,88.92,88.76,88.88,2717.0,82.2702,82.3257,82.1776,82.2887,2717.0
2021-10-28 12:40:00,88.86,88.94,88.79,88.9,1000.0,82.2702,82.3442,82.2053,82.3072,1000.0
2021-10-28 12:50:00,88.96,88.98,88.84,88.84,2435.0,82.3627,82.3813,82.2516,82.2516,2435.0
2021-10-28 13:00:00,88.77,88.96,88.77,88.94,1200.0,82.1868,82.3627,82.1868,82.3442,1200.0
2021-10-28 13:10:00,88.91,88.91,88.84,88.84,3615.0,82.3164,82.3164,82.2516,82.2516,3615.0
2021-10-28 13:20:00,88.84,88.84,88.6,88.66,2000.0,82.2516,82.2516,82.0294,82.085,2000.0
2021-10-28 13:30:00,88.61,88.64,88.57,88.62,2964.0,82.0387,82.0665,82.0017,82.048,2964.0
2021-10-28 13:40:00,88.63,88.63,88.51,88.51,2450.0,82.0572,82.0572,81.9461,81.9461,2450.0
2021-10-28 13:50:00,88.52,88.6,88.43,88.43,5695.0,81.9554,82.0294,81.872,81.872,5695.0
2021-10-28 14:00:00,88.45,88.49,88.36,88.42,1745.0,81.8906,81.9276,81.8072,81.8628,1745.0
2021-10-28 14:10:00,88.47,88.56,88.43,88.49,6105.0,81.9091,81.9924,81.872,81.9276,6105.0
2021-10-28 14:20:00,88.47,88.51,88.43,88.43,3732.0,81.9091,81.9461,81.872,81.872,3732.0
2021-10-28 14:30:00,88.45,88.5,88.33,88.33,1991.0,81.8906,81.9369,81.7795,81.7795,1991.0
2021-10-28 14:40:00,88.28,88.34,88.23,88.33,2977.0,81.7332,81.7887,81.6869,81.7795,2977.0
2021-10-28 14:50:00,88.4,88.49,88.35,88.37,3150.0,81.8443,81.9276,81.798,81.8165,3150.0
2021-10-28 15:00:00,88.27,88.37,88.21,88.33,3300.0,81.7239,81.8165,81.6684,81.7795,3300.0
2021-10-28 15:10:00,88.33,88.35,87.96,88.01,9757.0,81.7795,81.798,81.4369,81.4832,9757.0
2021-10-28 15:20:00,88.01,88.01,87.84,87.88,6863.0,81.4832,81.4832,81.3258,81.3628,6863.0
2021-10-28 15:30:00,87.86,88.08,87.85,88.02,15849.0,81.3443,81.548,81.3351,81.4924,15849.0
2021-10-28 15:40:00,87.99,88.28,87.97,88.25,12857.0,81.4647,81.7332,81.4462,81.7054,12857.0
2021-10-28 15:50:00,88.24,88.57,88.18,88.52,169897.0,81.6961,82.0017,81.6406,81.9554,169897.0
2021-10-29 09:30:00,88.18,88.28,87.37,87.37,20344.0,81.6406,81.7332,80.8907,80.8907,20344.0
2021-10-29 09:40:00,87.4,87.57,87.21,87.51,7389.0,80.9184,81.0758,80.7425,81.0203,7389.0
2021-10-29 09:50:00,87.69,87.99,87.69,87.85,3999.0,81.1869,81.4647,81.1869,81.3351,3999.0
2021-10-29 10:00:00,87.89,87.95,87.68,87.84,4677.0,81.3721,81.4276,81.1777,81.3258,4677.0
2021-10-29 10:10:00,87.83,87.97,87.54,87.72,6395.0,81.3165,81.4462,81.048,81.2147,6395.0
2021-10-29 10:20:00,87.75,87.75,87.3,87.39,14477.0,81.2425,81.2425,80.8258,80.9092,14477.0
2021-10-29 10:30:00,87.37,87.41,87.14,87.17,7878.0,80.8907,80.9277,80.6777,80.7055,7878.0
2021-10-29 10:40:00,87.2,87.28,87.0,87.17,6004.0,80.7333,80.8073,80.5481,80.7055,6004.0
2021-10-29 10:50:00,87.24,87.27,87.09,87.16,19554.0,80.7703,80.7981,80.6314,80.6962,19554.0
2021-10-29 11:00:00,87.14,87.61,87.13,87.46,19315.0,80.6777,81.1129,80.6684,80.974,19315.0
2021-10-29 11:10:00,87.51,87.61,87.43,87.44,9425.0,81.0203,81.1129,80.9462,80.9555,9425.0
2021-10-29 11:20:00,87.44,87.44,87.29,87.39,8434.0,80.9555,80.9555,80.8166,80.9092,8434.0
2021-10-29 11:30:00,87.41,87.41,87.32,87.33,14720.0,80.9277,80.9277,80.8444,80.8536,14720.0
2021-10-29 11:40:00,87.3,87.3,87.09,87.09,5722.0,80.8258,80.8258,80.6314,80.6314,5722.0
2021-10-29 11:50:00,87.08,87.21,87.07,87.16,7006.0,80.6222,80.7425,80.6129,80.6962,7006.0
2021-10-29 12:00:00,87.14,87.14,87.05,87.07,4784.0,80.6777,80.6777,80.5944,80.6129,4784.0
2021-10-29 12:10:00,87.06,87.16,87.05,87.07,13869.0,80.6036,80.6962,80.5944,80.6129,13869.0
2021-10-29 12:20:00,87.1,87.13,86.9,86.9,5863.0,80.6407,80.6684,80.4555,80.4555,5863.0
2021-10-29 12:30:00,86.89,86.91,86.7,86.72,10820.0,80.4462,80.4648,80.2703,80.2889,10820.0
2021-10-29 12:40:00,86.82,86.97,86.8,86.92,3407.0,80.3814,80.5203,80.3629,80.474,3407.0
2021-10-29 12:50:00,86.94,87.04,86.92,87.04,9223.0,80.4925,80.5851,80.474,80.5851,9223.0
2021-10-29 13:00:00,87.02,87.02,86.69,86.71,6462.0,80.5666,80.5666,80.2611,80.2796,6462.0
2021-10-29 13:10:00,86.71,86.79,86.66,86.68,3604.0,80.2796,80.3537,80.2333,80.2518,3604.0
2021-10-29 13:20:00,86.57,86.75,86.57,86.75,2071.0,80.15,80.3166,80.15,80.3166,2071.0
2021-10-29 13:30:00,86.76,86.93,86.76,86.93,3857.0,80.3259,80.4833,80.3259,80.4833,3857.0
2021-10-29 13:40:00,87.03,87.27,87.0,87.21,6990.0,80.5759,80.7981,80.5481,80.7425,6990.0
2021-10-29 13:50:00,87.21,87.33,87.11,87.33,5362.0,80.7425,80.8536,80.6499,80.8536,5362.0
2021-10-29 14:00:00,87.38,87.39,87.14,87.14,2021.0,80.8999,80.9092,80.6777,80.6777,2021.0
2021-10-29 14:10:00,87.12,87.13,87.0,87.03,7410.0,80.6592,80.6684,80.5481,80.5759,7410.0
2021-10-29 14:20:00,86.9,86.9,86.57,86.57,1667.0,80.4555,80.4555,80.15,80.15,1667.0
2021-10-29 14:30:00,86.58,86.66,86.54,86.55,13693.0,80.1592,80.2333,80.1222,80.1315,13693.0
2021-10-29 14:40:00,86.56,86.71,86.5,86.56,25814.0,80.1407,80.2796,80.0852,80.1407,25814.0
2021-10-29 14:50:00,86.55,86.89,86.51,86.78,39424.0,80.1315,80.4462,80.0944,80.3444,39424.0
2021-10-29 15:00:00,86.68,86.71,86.61,86.63,6410.0,80.2518,80.2796,80.187,80.2055,6410.0
2021-10-29 15:10:00,86.63,86.65,86.21,86.25,16883.0,80.2055,80.224,79.8167,79.8537,16883.0
2021-10-29 15:20:00,86.21,86.28,86.15,86.26,18896.0,79.8167,79.8815,79.7611,79.863,18896.0
2021-10-29 15:30:00,86.27,86.79,86.27,86.75,23181.0,79.8722,80.3537,79.8722,80.3166,23181.0
2021-10-29 15:40:00,86.76,86.99,86.76,86.84,23377.0,80.3259,80.5388,80.3259,80.4,23377.0
2021-10-29 15:50:00,86.83,87.03,86.75,87.0,95822.0,80.3907,80.5759,80.3166,80.5481,95822.0
2021-11-01 09:30:00,87.6,88.1,87.01,87.19,27184.0,81.1036,81.5665,80.5573,80.724,27184.0
2021-11-01 09:40:00,87.41,87.63,86.83,86.85,16913.0,80.9277,81.1314,80.3907,80.4092,16913.0
2021-11-01 09:50:00,86.9,86.94,86.37,86.42,11475.0,80.4555,80.4925,79.9648,80.0111,11475.0
2021-11-01 10:00:00,86.41,86.82,86.23,86.74,34928.0,80.0018,80.3814,79.8352,80.3074,34928.0
2021-11-01 10:10:00,86.74,86.76,86.47,86.54,34119.0,80.3074,80.3259,80.0574,80.1222,34119.0
2021-11-01 10:20:00,86.59,86.73,86.29,86.46,30496.0,80.1685,80.2981,79.8907,80.0481,30496.0
2021-11-01 10:30:00,86.47,86.5,86.03,86.07,20428.0,80.0574,80.0852,79.65,79.6871,20428.0
2021-11-01 10:40:00,86.13,86.33,86.02,86.33,40875.0,79.7426,79.9278,79.6408,79.9278,40875.0
2021-11-01 10:50:00,86.28,86.38,85.95,86.07,9147.0,79.8815,79.9741,79.576,79.6871,9147.0
2021-11-01 11:00:00,86.12,86.22,85.96,85.96,12052.0,79.7334,79.8259,79.5852,79.5852,12052.0
2021-11-01 11:10:00,85.96,86.07,85.78,86.01,12501.0,79.5852,79.6871,79.4186,79.6315,12501.0
2021-11-01 11:20:00,86.05,86.05,85.64,85.67,15798.0,79.6685,79.6685,79.2889,79.3167,15798.0
2021-11-01 11:30:00,85.69,85.74,85.51,85.69,23488.0,79.3352,79.3815,79.1686,79.3352,23488.0
2021-11-01 11:40:00,85.65,85.67,85.45,85.47,14503.0,79.2982,79.3167,79.113,79.1316,14503.0
2021-11-01 11:50:00,85.47,85.6,85.32,85.58,36729.0,79.1316,79.2519,78.9927,79.2334,36729.0
2021-11-01 12:00:00,85.55,85.74,85.42,85.54,56922.0,79.2056,79.3815,79.0853,79.1964,56922.0
2021-11-01 12:10:00,85.47,85.75,85.42,85.62,12966.0,79.1316,79.3908,79.0853,79.2704,12966.0
2021-11-01 12:20:00,85.69,85.94,85.69,85.86,16082.0,79.3352,79.5667,79.3352,79.4926,16082.0
2021-11-01 12:30:00,85.86,86.21,85.82,86.21,15502.0,79.4926,79.8167,79.4556,79.8167,15502.0
2021-11-01 12:40:00,86.2,86.37,86.14,86.26,31688.0,79.8074,79.9648,79.7519,79.863,31688.0
2021-11-01 12:50:00,86.25,86.31,86.16,86.19,16981.0,79.8537,79.9093,79.7704,79.7982,16981.0
2021-11-01 13:00:00,86.2,86.45,86.08,86.31,13115.0,79.8074,80.0389,79.6963,79.9093,13115.0
2021-11-01 13:10:00,86.29,86.53,86.21,86.36,12481.0,79.8907,80.1129,79.8167,79.9556,12481.0
2021-11-01 13:20:00,86.38,86.45,86.25,86.45,10908.0,79.9741,80.0389,79.8537,80.0389,10908.0
2021-11-01 13:30:00,86.42,86.46,86.26,86.26,15443.0,80.0111,80.0481,79.863,79.863,15443.0
2021-11-01 13:40:00,86.3,86.31,86.09,86.14,10660.0,79.9,79.9093,79.7056,79.7519,10660.0
2021-11-01 13:50:00,86.13,86.19,86.06,86.15,10814.0,79.7426,79.7982,79.6778,79.7611,10814.0
2021-11-01 14:00:00,86.2,86.28,86.13,86.25,23452.0,79.8074,79.8815,79.7426,79.8537,23452.0
2021-11-01 14:10:00,86.19,86.31,85.95,86.05,26719.0,79.7982,79.9093,79.576,79.6685,26719.0
2021-11-01 14:20:00,86.05,86.13,85.96,86.03,9534.0,79.6685,79.7426,79.5852,79.65,9534.0
2021-11-01 14:30:00,86.11,86.3,86.11,86.2,6691.0,79.7241,79.9,79.7241,79.8074,6691.0
2021-11-01 14:40:00,86.23,86.3,86.19,86.22,8015.0,79.8352,79.9,79.7982,79.8259,8015.0
2021-11-01 14:50:00,86.2,86.27,86.11,86.2,14533.0,79.8074,79.8722,79.7241,79.8074,14533.0
2021-11-01 15:00:00,86.16,86.2,85.91,85.94,10341.0,79.7704,79.8074,79.5389,79.5667,10341.0
2021-11-01 15:10:00,85.96,86.06,85.78,85.83,17752.0,79.5852,79.6778,79.4186,79.4649,17752.0
2021-11-01 15:20:00,85.85,85.94,85.67,85.77,30690.0,79.4834,79.5667,79.3167,79.4093,30690.0
2021-11-01 15:30:00,85.76,86.03,85.76,86.02,22743.0,79.4,79.65,79.4,79.6408,22743.0
2021-11-01 15:40:00,86.0,86.16,85.97,86.08,26651.0,79.6223,79.7704,79.5945,79.6963,26651.0
2021-11-01 15:50:00,86.05,86.38,85.97,86.29,140060.0,79.6685,79.9741,79.5945,79.8907,140060.0
2021-11-02 09:30:00,85.68,85.81,84.39,84.57,15956.0,79.326,79.4463,78.1316,78.2983,15956.0
2021-11-02 09:40:00,84.62,85.05,83.87,84.17,19701.0,78.3446,78.7427,77.6502,77.928,19701.0
2021-11-02 09:50:00,84.15,84.55,84.11,84.5,35661.0,77.9094,78.2798,77.8724,78.2335,35661.0
2021-11-02 10:00:00,84.49,85.76,84.41,85.4,98797.0,78.2242,79.4,78.1502,79.0667,98797.0
2021-11-02 10:10:00,85.34,85.34,84.49,84.82,25703.0,79.0112,79.0112,78.2242,78.5298,25703.0
2021-11-02 10:20:00,84.87,85.35,84.78,84.92,26095.0,78.5761,79.0205,78.4927,78.6223,26095.0
2021-11-02 10:30:00,84.96,85.46,84.83,85.46,30977.0,78.6594,79.1223,78.539,79.1223,30977.0
2021-11-02 10:40:00,85.4,85.55,85.22,85.54,11409.0,79.0667,79.2056,78.9001,79.1964,11409.0
2021-11-02 10:50:00,85.54,85.95,85.52,85.62,9442.0,79.1964,79.576,79.1778,79.2704,9442.0
2021-11-02 11:00:00,85.66,85.86,85.61,85.62,13035.0,79.3075,79.4926,79.2612,79.2704,13035.0
2021-11-02 11:10:00,85.59,85.63,85.39,85.41,7664.0,79.2427,79.2797,79.0575,79.076,7664.0
2021-11-02 11:20:00,85.41,85.57,85.36,85.48,7766.0,79.076,79.2241,79.0297,79.1408,7766.0
2021-11-02 11:30:00,85.41,85.61,85.41,85.55,6113.0,79.076,79.2612,79.076,79.2056,6113.0
2021-11-02 11:40:00,85.53,86.14,85.52,85.86,8745.0,79.1871,79.7519,79.1778,79.4926,8745.0
2021-11-02 11:50:00,85.83,86.02,85.73,85.87,5392.0,79.4649,79.6408,79.3723,79.5019,5392.0
2021-11-02 12:00:00,85.78,86.57,85.78,86.45,18858.0,79.4186,80.15,79.4186,80.0389,18858.0
2021-11-02 12:10:00,86.51,86.68,86.34,86.6,36400.0,80.0944,80.2518,79.937,80.1778,36400.0
2021-11-02 12:20:00,86.68,86.9,86.54,86.8,46109.0,80.2518,80.4555,80.1222,80.3629,46109.0
2021-11-02 12:30:00,86.81,86.82,86.57,86.8,15618.0,80.3722,80.3814,80.15,80.3629,15618.0
2021-11-02 12:40:00,86.8,86.82,86.52,86.57,30616.0,80.3629,80.3814,80.1037,80.15,30616.0
2021-11-02 12:50:00,86.59,86.79,86.34,86.42,48702.0,80.1685,80.3537,79.937,80.0111,48702.0
2021-11-02 13:00:00,86.37,86.68,86.37,86.46,31015.0,79.9648,80.2518,79.9648,80.0481,31015.0
2021-11-02 13:10:00,86.52,86.71,86.49,86.58,27167.0,80.1037,80.2796,80.0759,80.1592,27167.0
2021-11-02 13:20:00,86.63,86.69,86.44,86.47,35388.0,80.2055,80.2611,80.0296,80.0574,35388.0
2021-11-02 13:30:00,86.47,86.47,86.01,86.16,27745.0,80.0574,80.0574,79.6315,79.7704,27745.0
2021-11-02 13:40:00,86.12,86.17,85.94,85.94,48527.0,79.7334,79.7796,79.5667,79.5667,48527.0
2021-11-02 13:50:00,85.92,86.31,85.92,86.08,19757.0,79.5482,79.9093,79.5482,79.6963,19757.0
2021-11-02 14:00:00,86.04,86.26,86.03,86.19,15232.0,79.6593,79.863,79.65,79.7982,15232.0
2021-11-02 14:10:00,86.19,86.35,86.14,86.32,20926.0,79.7982,79.9463,79.7519,79.9185,20926.0
2021-11-02 14:20:00,86.32,86.39,86.27,86.28,31114.0,79.9185,79.9833,79.8722,79.8815,31114.0
2021-11-02 14:30:00,86.28,86.45,86.16,86.23,27604.0,79.8815,80.0389,79.7704,79.8352,27604.0
2021-11-02 14:40:00,86.24,86.42,86.22,86.26,42077.0,79.8445,80.0111,79.8259,79.863,42077.0
2021-11-02 14:50:00,86.26,86.28,85.96,86.12,36868.0,79.863,79.8815,79.5852,79.7334,36868.0
2021-11-02 15:00:00,86.11,86.14,85.89,86.03,54887.0,79.7241,79.7519,79.5204,79.65,54887.0
2021-11-02 15:10:00,86.0,86.34,85.95,86.26,43299.0,79.6223,79.937,79.576,79.863,43299.0
2021-11-02 15:20:00,86.28,86.33,86.08,86.29,53989.0,79.8815,79.9278,79.6963,79.8907,53989.0
2021-11-02 15:30:00,86.29,86.41,86.25,86.34,82874.0,79.8907,80.0018,79.8537,79.937,82874.0
2021-11-02 15:40:00,86.34,86.45,86.25,86.41,69200.0,79.937,80.0389,79.8537,80.0018,69200.0
2021-11-02 15:50:00,86.41,86.67,86.25,86.66,253799.0,80.0018,80.2426,79.8537,80.2333,253799.0
2021-11-03 09:30:00,87.03,87.39,86.51,86.55,23620.0,80.5759,80.9092,80.0944,80.1315,23620.0
2021-11-03 09:40:00,86.72,87.87,86.72,87.79,23643.0,80.2889,81.3536,80.2889,81.2795,23643.0
2021-11-03 09:50:00,87.85,88.0,87.02,87.14,11398.0,81.3351,81.4739,80.5666,80.6777,11398.0
2021-11-03 10:00:00,87.29,87.49,86.95,87.48,8886.0,80.8166,81.0018,80.5018,80.9925,8886.0
2021-11-03 10:10:00,87.6,87.75,87.39,87.72,11815.0,81.1036,81.2425,80.9092,81.2147,11815.0
2021-11-03 10:20:00,87.65,87.65,87.19,87.41,4204.0,81.1499,81.1499,80.724,80.9277,4204.0
2021-11-03 10:30:00,87.33,87.63,87.33,87.45,5136.0,80.8536,81.1314,80.8536,80.9647,5136.0
2021-11-03 10:40:00,87.45,87.75,87.45,87.46,16307.0,80.9647,81.2425,80.9647,80.974,16307.0
2021-11-03 10:50:00,87.5,87.7,87.37,87.42,8923.0,81.011,81.1962,80.8907,80.9369,8923.0
2021-11-03 11:00:00,87.41,87.56,87.37,87.4,7209.0,80.9277,81.0666,80.8907,80.9184,7209.0
2021-11-03 11:10:00,87.4,87.52,87.32,87.33,10446.0,80.9184,81.0295,80.8444,80.8536,10446.0
2021-11-03 11:20:00,87.35,87.52,87.31,87.35,15867.0,80.8721,81.0295,80.8351,80.8721,15867.0
2021-11-03 11:30:00,87.33,87.47,87.22,87.24,16798.0,80.8536,80.9832,80.7518,80.7703,16798.0
2021-11-03 11:40:00,87.23,87.32,87.13,87.15,16524.0,80.761,80.8444,80.6684,80.687,16524.0
2021-11-03 11:50:00,87.09,87.18,86.97,87.06,7140.0,80.6314,80.7147,80.5203,80.6036,7140.0
2021-11-03 12:00:00,87.04,87.13,86.95,87.03,7797.0,80.5851,80.6684,80.5018,80.5759,7797.0
2021-11-03 12:10:00,86.97,87.05,86.8,86.8,5401.0,80.5203,80.5944,80.3629,80.3629,5401.0
2021-11-03 12:20:00,86.76,86.88,86.65,86.8,8355.0,80.3259,80.437,80.224,80.3629,8355.0
2021-11-03 12:30:00,86.81,87.0,86.78,86.98,6693.0,80.3722,80.5481,80.3444,80.5296,6693.0
2021-11-03 12:40:00,86.97,87.01,86.79,86.97,7761.0,80.5203,80.5573,80.3537,80.5203,7761.0
2021-11-03 12:50:00,86.97,87.2,86.93,87.17,8173.0,80.5203,80.7333,80.4833,80.7055,8173.0
2021-11-03 13:00:00,87.16,87.16,86.88,86.99,5102.0,80.6962,80.6962,80.437,80.5388,5102.0
2021-11-03 13:10:00,86.97,87.02,86.9,86.93,3801.0,80.5203,80.5666,80.4555,80.4833,3801.0
2021-11-03 13:20:00,86.93,86.95,86.78,86.91,5731.0,80.4833,80.5018,80.3444,80.4648,5731.0
2021-11-03 13:30:00,86.89,86.95,86.73,86.77,4495.0,80.4462,80.5018,80.2981,80.3351,4495.0
2021-11-03 13:40:00,86.72,87.0,86.67,87.0,6853.0,80.2889,80.5481,80.2426,80.5481,6853.0
2021-11-03 13:50:00,87.06,87.49,86.95,87.37,17322.0,80.6036,81.0018,80.5018,80.8907,17322.0
2021-11-03 14:00:00,87.32,87.77,87.31,87.69,20419.0,80.8444,81.261,80.8351,81.1869,20419.0
2021-11-03 14:10:00,87.68,87.73,87.31,87.35,14185.0,81.1777,81.224,80.8351,80.8721,14185.0
2021-11-03 14:20:00,87.35,87.35,87.18,87.26,8303.0,80.8721,80.8721,80.7147,80.7888,8303.0
2021-11-03 14:30:00,87.28,87.63,87.28,87.5,12227.0,80.8073,81.1314,80.8073,81.011,12227.0
2021-11-03 14:40:00,87.55,88.07,87.5,88.07,6199.0,81.0573,81.5387,81.011,81.5387,6199.0
2021-11-03 14:50:00,88.15,88.9,87.93,88.9,11472.0,81.6128,82.3072,81.4091,82.3072,11472.0
2021-11-03 15:00:00,88.92,88.95,88.54,88.83,12522.0,82.3257,82.3535,81.9739,82.2424,12522.0
2021-11-03 15:10:00,88.84,88.96,88.39,88.52,13060.0,82.2516,82.3627,81.835,81.9554,13060.0
2021-11-03 15:20:00,88.53,88.53,88.27,88.3,18397.0,81.9646,81.9646,81.7239,81.7517,18397.0
2021-11-03 15:30:00,88.3,88.49,88.21,88.29,26831.0,81.7517,81.9276,81.6684,81.7424,26831.0
2021-11-03 15:40:00,88.34,88.57,88.25,88.44,34277.0,81.7887,82.0017,81.7054,81.8813,34277.0
2021-11-03 15:50:00,88.44,88.55,88.1,88.28,62722.0,81.8813,81.9831,81.5665,81.7332,62722.0
2021-11-04 09:30:00,88.57,88.6,87.67,87.77,11210.0,82.0017,82.0294,81.1684,81.261,11210.0
2021-11-04 09:40:00,88.0,88.02,87.3,87.44,5862.0,81.4739,81.4924,80.8258,80.9555,5862.0
2021-11-04 09:50:00,87.49,88.05,87.49,87.99,6132.0,81.0018,81.5202,81.0018,81.4647,6132.0
2021-11-04 10:00:00,88.08,88.71,87.95,88.67,11351.0,81.548,82.1313,81.4276,82.0942,11351.0
2021-11-04 10:10:00,88.69,88.81,88.42,88.42,13030.0,82.1128,82.2239,81.8628,81.8628,13030.0
2021-11-04 10:20:00,88.4,88.4,88.11,88.14,11789.0,81.8443,81.8443,81.5758,81.6035,11789.0
2021-11-04 10:30:00,88.22,88.3,87.85,87.85,13970.0,81.6776,81.7517,81.3351,81.3351,13970.0
2021-11-04 10:40:00,87.95,87.99,87.59,87.73,11197.0,81.4276,81.4647,81.0943,81.224,11197.0
2021-11-04 10:50:00,87.7,87.7,87.12,87.17,9650.0,81.1962,81.1962,80.6592,80.7055,9650.0
2021-11-04 11:00:00,87.15,87.29,86.96,87.29,12279.0,80.687,80.8166,80.5111,80.8166,12279.0
2021-11-04 11:10:00,87.27,87.29,86.53,86.56,15953.0,80.7981,80.8166,80.1129,80.1407,15953.0
2021-11-04 11:20:00,86.62,86.65,86.31,86.55,15292.0,80.1963,80.224,79.9093,80.1315,15292.0
2021-11-04 11:30:00,86.48,86.71,86.17,86.32,29109.0,80.0667,80.2796,79.7796,79.9185,29109.0
2021-11-04 11:40:00,86.29,86.65,86.22,86.48,15194.0,79.8907,80.224,79.8259,80.0667,15194.0
2021-11-04 11:50:00,86.47,87.0,86.38,86.86,42275.0,80.0574,80.5481,79.9741,80.4185,42275.0
2021-11-04 12:00:00,86.89,86.94,86.65,86.69,8775.0,80.4462,80.4925,80.224,80.2611,8775.0
2021-11-04 12:10:00,86.66,86.8,86.58,86.76,9562.0,80.2333,80.3629,80.1592,80.3259,9562.0
2021-11-04 12:20:00,86.71,86.77,86.65,86.7,7200.0,80.2796,80.3351,80.224,80.2703,7200.0
2021-11-04 12:30:00,86.66,86.74,86.56,86.64,9305.0,80.2333,80.3074,80.1407,80.2148,9305.0
2021-11-04 12:40:00,86.74,87.06,86.66,87.06,8702.0,80.3074,80.6036,80.2333,80.6036,8702.0
2021-11-04 12:50:00,87.06,87.3,86.97,87.21,8335.0,80.6036,80.8258,80.5203,80.7425,8335.0
2021-11-04 13:00:00,87.21,87.21,87.05,87.05,3500.0,80.7425,80.7425,80.5944,80.5944,3500.0
2021-11-04 13:10:00,87.08,87.34,87.08,87.27,12336.0,80.6222,80.8629,80.6222,80.7981,12336.0
2021-11-04 13:20:00,87.28,87.52,87.25,87.4,18412.0,80.8073,81.0295,80.7796,80.9184,18412.0
2021-11-04 13:30:00,87.39,87.43,87.26,87.41,8576.0,80.9092,80.9462,80.7888,80.9277,8576.0
2021-11-04 13:40:00,87.38,87.67,87.32,87.53,16444.0,80.8999,81.1684,80.8444,81.0388,16444.0
2021-11-04 13:50:00,87.48,87.75,87.45,87.75,10243.0,80.9925,81.2425,80.9647,81.2425,10243.0
2021-11-04 14:00:00,87.71,87.71,87.15,87.58,11050.0,81.2054,81.2054,80.687,81.0851,11050.0
2021-11-04 14:10:00,87.53,87.69,87.49,87.56,10359.0,81.0388,81.1869,81.0018,81.0666,10359.0
2021-11-04 14:20:00,87.59,87.8,87.53,87.72,15687.0,81.0943,81.2888,81.0388,81.2147,15687.0
2021-11-04 14:30:00,87.72,87.76,87.66,87.75,6566.0,81.2147,81.2517,81.1591,81.2425,6566.0
2021-11-04 14:40:00,87.75,87.91,87.71,87.86,9059.0,81.2425,81.3906,81.2054,81.3443,9059.0
2021-11-04 14:50:00,87.91,87.94,87.82,87.9,7870.0,81.3906,81.4184,81.3073,81.3813,7870.0
2021-11-04 15:00:00,87.86,87.91,87.73,87.78,9935.0,81.3443,81.3906,81.224,81.2702,9935.0
2021-11-04 15:10:00,87.8,88.16,87.8,88.15,20259.0,81.2888,81.6221,81.2888,81.6128,20259.0
2021-11-04 15:20:00,88.14,88.25,88.01,88.1,23609.0,81.6035,81.7054,81.4832,81.5665,23609.0
2021-11-04 15:30:00,88.09,88.28,88.03,88.13,28801.0,81.5573,81.7332,81.5017,81.5943,28801.0
2021-11-04 15:40:00,88.1,88.1,87.63,87.7,75257.0,81.5665,81.5665,81.1314,81.1962,75257.0
2021-11-04 15:50:00,87.7,87.74,87.37,87.55,130111.0,81.1962,81.2332,80.8907,81.0573,130111.0
2021-11-05 09:30:00,88.95,89.26,88.26,88.26,24322.0,82.3535,82.6405,81.7146,81.7146,24322.0
2021-11-05 09:40:00,88.04,88.68,87.81,87.85,31747.0,81.511,82.1035,81.298,81.3351,31747.0
2021-11-05 09:50:00,87.94,88.32,87.7,87.79,16803.0,81.4184,81.7702,81.1962,81.2795,16803.0
2021-11-05 10:00:00,87.84,88.02,87.21,87.21,14375.0,81.3258,81.4924,80.7425,80.7425,14375.0
2021-11-05 10:10:00,87.21,87.76,87.21,87.63,11487.0,80.7425,81.2517,80.7425,81.1314,11487.0
2021-11-05 10:20:00,87.59,87.59,87.11,87.11,5398.0,81.0943,81.0943,80.6499,80.6499,5398.0
2021-11-05 10:30:00,87.15,87.2,86.85,87.2,76992.0,80.687,80.7333,80.4092,80.7333,76992.0
2021-11-05 10:40:00,87.19,87.29,86.94,87.11,4134.0,80.724,80.8166,80.4925,80.6499,4134.0
2021-11-05 10:50:00,87.14,87.28,86.89,87.02,8275.0,80.6777,80.8073,80.4462,80.5666,8275.0
2021-11-05 11:00:00,87.06,87.81,87.01,87.6,6110.0,80.6036,81.298,80.5573,81.1036,6110.0
2021-11-05 11:10:00,87.57,87.57,87.38,87.43,8346.0,81.0758,81.0758,80.8999,80.9462,8346.0
2021-11-05 11:20:00,87.48,87.68,87.48,87.49,3871.0,80.9925,81.1777,80.9925,81.0018,3871.0
2021-11-05 11:30:00,87.52,87.67,87.5,87.65,3982.0,81.0295,81.1684,81.011,81.1499,3982.0
2021-11-05 11:40:00,87.65,87.72,87.5,87.59,4875.0,81.1499,81.2147,81.011,81.0943,4875.0
2021-11-05 11:50:00,87.57,87.57,87.3,87.39,4233.0,81.0758,81.0758,80.8258,80.9092,4233.0
2021-11-05 12:00:00,87.4,87.78,87.37,87.78,4815.0,80.9184,81.2702,80.8907,81.2702,4815.0
2021-11-05 12:10:00,87.67,87.73,87.55,87.66,9264.0,81.1684,81.224,81.0573,81.1591,9264.0
2021-11-05 12:20:00,87.61,88.28,87.53,88.2,13723.0,81.1129,81.7332,81.0388,81.6591,13723.0
2021-11-05 12:30:00,88.17,88.17,87.42,87.48,13422.0,81.6313,81.6313,80.9369,80.9925,13422.0
2021-11-05 12:40:00,87.45,87.63,87.38,87.44,9319.0,80.9647,81.1314,80.8999,80.9555,9319.0
2021-11-05 12:50:00,87.42,87.42,87.25,87.34,6576.0,80.9369,80.9369,80.7796,80.8629,6576.0
2021-11-05 13:00:00,87.31,87.47,87.26,87.36,6141.0,80.8351,80.9832,80.7888,80.8814,6141.0
2021-11-05 13:10:00,87.33,87.33,87.08,87.13,9459.0,80.8536,80.8536,80.6222,80.6684,9459.0
2021-11-05 13:20:00,87.07,87.11,86.88,86.88,6917.0,80.6129,80.6499,80.437,80.437,6917.0
2021-11-05 13:30:00,86.82,87.21,86.82,87.07,5319.0,80.3814,80.7425,80.3814,80.6129,5319.0
2021-11-05 13:40:00,87.11,87.23,87.06,87.17,4430.0,80.6499,80.761,80.6036,80.7055,4430.0
2021-11-05 13:50:00,87.21,87.28,87.03,87.08,4338.0,80.7425,80.8073,80.5759,80.6222,4338.0
2021-11-05 14:00:00,87.06,87.22,86.89,87.15,8722.0,80.6036,80.7518,80.4462,80.687,8722.0
2021-11-05 14:10:00,87.14,87.23,87.13,87.19,3428.0,80.6777,80.761,80.6684,80.724,3428.0
2021-11-05 14:20:00,87.16,87.16,86.94,87.01,5208.0,80.6962,80.6962,80.4925,80.5573,5208.0
2021-11-05 14:30:00,87.04,87.18,87.04,87.14,4517.0,80.5851,80.7147,80.5851,80.6777,4517.0
2021-11-05 14:40:00,87.18,87.18,87.01,87.05,8477.0,80.7147,80.7147,80.5573,80.5944,8477.0
2021-11-05 14:50:00,87.06,87.12,86.95,86.99,2795.0,80.6036,80.6592,80.5018,80.5388,2795.0
2021-11-05 15:00:00,86.99,87.09,86.77,87.01,9197.0,80.5388,80.6314,80.3351,80.5573,9197.0
2021-11-05 15:10:00,87.12,87.15,86.99,87.03,32918.0,80.6592,80.687,80.5388,80.5759,32918.0
2021-11-05 15:20:00,87.02,87.02,86.87,86.98,8684.0,80.5666,80.5666,80.4277,80.5296,8684.0
2021-11-05 15:30:00,87.03,87.39,86.89,87.38,7049.0,80.5759,80.9092,80.4462,80.8999,7049.0
2021-11-05 15:40:00,87.37,87.38,86.97,87.02,16540.0,80.8907,80.8999,80.5203,80.5666,16540.0
2021-11-05 15:50:00,87.07,87.31,86.96,87.26,53711.0,80.6129,80.8351,80.5111,80.7888,53711.0
2021-11-08 09:30:00,87.79,88.36,87.64,87.83,12266.0,81.2795,81.8072,81.1406,81.3165,12266.0
2021-11-08 09:40:00,87.92,88.11,87.23,87.59,7926.0,81.3999,81.5758,80.761,81.0943,7926.0
2021-11-08 09:50:00,87.69,87.71,87.35,87.58,8447.0,81.1869,81.2054,80.8721,81.0851,8447.0
2021-11-08 10:00:00,87.54,87.66,87.44,87.52,8615.0,81.048,81.1591,80.9555,81.0295,8615.0
2021-11-08 10:10:00,87.48,87.63,87.41,87.43,7612.0,80.9925,81.1314,80.9277,80.9462,7612.0
2021-11-08 10:20:00,87.49,87.66,87.14,87.23,9800.0,81.0018,81.1591,80.6777,80.761,9800.0
2021-11-08 10:30:00,87.25,87.39,87.02,87.19,6589.0,80.7796,80.9092,80.5666,80.724,6589.0
2021-11-08 10:40:00,87.21,87.41,87.12,87.33,10309.0,80.7425,80.9277,80.6592,80.8536,10309.0
2021-11-08 10:50:00,87.29,87.33,87.17,87.17,10274.0,80.8166,80.8536,80.7055,80.7055,10274.0
2021-11-08 11:00:00,87.16,87.27,86.79,86.88,12804.0,80.6962,80.7981,80.3537,80.437,12804.0
2021-11-08 11:10:00,86.89,86.98,86.77,86.88,6134.0,80.4462,80.5296,80.3351,80.437,6134.0
2021-11-08 11:20:00,86.84,86.86,86.7,86.8,6045.0,80.4,80.4185,80.2703,80.3629,6045.0
2021-11-08 11:30:00,86.79,86.96,86.74,86.95,1634.0,80.3537,80.5111,80.3074,80.5018,1634.0
2021-11-08 11:40:00,86.94,87.25,86.94,87.23,3535.0,80.4925,80.7796,80.4925,80.761,3535.0
2021-11-08 11:50:00,87.25,87.32,87.17,87.21,2506.0,80.7796,80.8444,80.7055,80.7425,2506.0
2021-11-08 12:00:00,87.16,87.36,87.14,87.36,4730.0,80.6962,80.8814,80.6777,80.8814,4730.0
2021-11-08 12:10:00,87.35,87.4,87.17,87.31,3504.0,80.8721,80.9184,80.7055,80.8351,3504.0
2021-11-08 12:20:00,87.3,87.41,87.29,87.3,2140.0,80.8258,80.9277,80.8166,80.8258,2140.0
2021-11-08 12:30:00,87.3,87.46,87.27,87.37,3564.0,80.8258,80.974,80.7981,80.8907,3564.0
2021-11-08 12:40:00,87.39,87.4,87.27,87.27,4181.0,80.9092,80.9184,80.7981,80.7981,4181.0
2021-11-08 12:50:00,87.23,87.3,87.17,87.21,3437.0,80.761,80.8258,80.7055,80.7425,3437.0
2021-11-08 13:00:00,87.28,87.38,87.23,87.24,5590.0,80.8073,80.8999,80.761,80.7703,5590.0
2021-11-08 13:10:00,87.23,87.23,87.09,87.09,2321.0,80.761,80.761,80.6314,80.6314,2321.0
2021-11-08 13:20:00,87.09,87.25,87.08,87.19,3759.0,80.6314,80.7796,80.6222,80.724,3759.0
2021-11-08 13:30:00,87.17,87.28,87.14,87.22,3793.0,80.7055,80.8073,80.6777,80.7518,3793.0
2021-11-08 13:40:00,87.21,87.21,87.05,87.05,3923.0,80.7425,80.7425,80.5944,80.5944,3923.0
2021-11-08 13:50:00,87.12,87.23,87.12,87.19,974.0,80.6592,80.761,80.6592,80.724,974.0
2021-11-08 14:00:00,87.2,87.28,87.16,87.28,2225.0,80.7333,80.8073,80.6962,80.8073,2225.0
2021-11-08 14:10:00,87.23,87.26,87.15,87.15,9628.0,80.761,80.7888,80.687,80.687,9628.0
2021-11-08 14:20:00,87.15,87.2,87.06,87.17,3584.0,80.687,80.7333,80.6036,80.7055,3584.0
2021-11-08 14:30:00,87.22,87.32,87.19,87.22,2911.0,80.7518,80.8444,80.724,80.7518,2911.0
2021-11-08 14:40:00,87.22,87.24,87.19,87.21,3527.0,80.7518,80.7703,80.724,80.7425,3527.0
2021-11-08 14:50:00,87.23,87.36,87.22,87.34,1215.0,80.761,80.8814,80.7518,80.8629,1215.0
2021-11-08 15:00:00,87.36,87.44,87.36,87.41,4995.0,80.8814,80.9555,80.8814,80.9277,4995.0
2021-11-08 15:10:00,87.37,87.38,87.26,87.29,2531.0,80.8907,80.8999,80.7888,80.8166,2531.0
2021-11-08 15:20:00,87.32,87.33,87.24,87.25,3356.0,80.8444,80.8536,80.7703,80.7796,3356.0
2021-11-08 15:30:00,87.26,87.35,87.22,87.32,8565.0,80.7888,80.8721,80.7518,80.8444,8565.0
2021-11-08 15:40:00,87.32,87.32,87.13,87.21,11221.0,80.8444,80.8444,80.6684,80.7425,11221.0
2021-11-08 15:50:00,87.25,87.36,87.16,87.23,44402.0,80.7796,80.8814,80.6962,80.761,44402.0
2021-11-09 09:30:00,86.6,87.48,86.6,87.08,16165.0,80.1778,80.9925,80.1778,80.6222,16165.0
2021-11-09 09:40:00,87.15,87.4,86.86,86.95,8088.0,80.687,80.9184,80.4185,80.5018,8088.0
2021-11-09 09:50:00,86.97,86.99,86.41,86.54,6895.0,80.5203,80.5388,80.0018,80.1222,6895.0
2021-11-09 10:00:00,86.63,86.74,86.47,86.47,14885.0,80.2055,80.3074,80.0574,80.0574,14885.0
2021-11-09 10:10:00,86.52,86.75,86.43,86.59,7854.0,80.1037,80.3166,80.0204,80.1685,7854.0
2021-11-09 10:20:00,86.59,86.77,86.48,86.75,4098.0,80.1685,80.3351,80.0667,80.3166,4098.0
2021-11-09 10:30:00,86.75,86.97,86.54,86.6,7303.0,80.3166,80.5203,80.1222,80.1778,7303.0
2021-11-09 10:40:00,86.56,86.69,86.5,86.69,6952.0,80.1407,80.2611,80.0852,80.2611,6952.0
2021-11-09 10:50:00,86.63,86.66,86.54,86.54,5492.0,80.2055,80.2333,80.1222,80.1222,5492.0
2021-11-09 11:00:00,86.57,86.75,86.56,86.75,2758.0,80.15,80.3166,80.1407,80.3166,2758.0
2021-11-09 11:10:00,86.73,86.92,86.64,86.91,3264.0,80.2981,80.474,80.2148,80.4648,3264.0
2021-11-09 11:20:00,86.94,87.11,86.87,87.0,4408.0,80.4925,80.6499,80.4277,80.5481,4408.0
2021-11-09 11:30:00,87.05,87.16,86.97,86.98,2601.0,80.5944,80.6962,80.5203,80.5296,2601.0
2021-11-09 11:40:00,87.04,87.11,87.0,87.01,4528.0,80.5851,80.6499,80.5481,80.5573,4528.0
2021-11-09 11:50:00,87.0,87.0,86.81,86.87,13497.0,80.5481,80.5481,80.3722,80.4277,13497.0
2021-11-09 12:00:00,86.86,86.98,86.77,86.82,11402.0,80.4185,80.5296,80.3351,80.3814,11402.0
2021-11-09 12:10:00,86.86,86.97,86.83,86.95,3405.0,80.4185,80.5203,80.3907,80.5018,3405.0
2021-11-09 12:20:00,86.96,86.97,86.75,86.78,5973.0,80.5111,80.5203,80.3166,80.3444,5973.0
2021-11-09 12:30:00,86.83,86.85,86.71,86.74,4894.0,80.3907,80.4092,80.2796,80.3074,4894.0
2021-11-09 12:40:00,86.76,86.83,86.73,86.8,2064.0,80.3259,80.3907,80.2981,80.3629,2064.0
2021-11-09 12:50:00,86.83,86.98,86.8,86.98,2053.0,80.3907,80.5296,80.3629,80.5296,2053.0
2021-11-09 13:00:00,87.0,87.0,86.9,86.9,8572.0,80.5481,80.5481,80.4555,80.4555,8572.0
2021-11-09 13:10:00,86.94,86.95,86.89,86.91,1703.0,80.4925,80.5018,80.4462,80.4648,1703.0
2021-11-09 13:20:00,86.91,86.97,86.75,86.77,5599.0,80.4648,80.5203,80.3166,80.3351,5599.0
2021-11-09 13:30:00,86.75,86.75,86.67,86.67,3548.0,80.3166,80.3166,80.2426,80.2426,3548.0
2021-11-09 13:40:00,86.68,86.7,86.56,86.56,1831.0,80.2518,80.2703,80.1407,80.1407,1831.0
2021-11-09 13:50:00,86.56,86.56,86.26,86.3,4058.0,80.1407,80.1407,79.863,79.9,4058.0
2021-11-09 14:00:00,86.29,86.51,86.27,86.43,7525.0,79.8907,80.0944,79.8722,80.0204,7525.0
2021-11-09 14:10:00,86.43,86.55,86.36,86.54,6214.0,80.0204,80.1315,79.9556,80.1222,6214.0
2021-11-09 14:20:00,86.51,86.73,86.5,86.7,4621.0,80.0944,80.2981,80.0852,80.2703,4621.0
2021-11-09 14:30:00,86.64,86.66,86.61,86.66,701.0,80.2148,80.2333,80.187,80.2333,701.0
2021-11-09 14:40:00,86.67,86.74,86.61,86.67,8698.0,80.2426,80.3074,80.187,80.2426,8698.0
2021-11-09 14:50:00,86.67,86.67,86.56,86.61,7695.0,80.2426,80.2426,80.1407,80.187,7695.0
2021-11-09 15:00:00,86.61,86.73,86.56,86.6,5238.0,80.187,80.2981,80.1407,80.1778,5238.0
2021-11-09 15:10:00,86.56,86.6,86.45,86.45,8774.0,80.1407,80.1778,80.0389,80.0389,8774.0
2021-11-09 15:20:00,86.49,86.62,86.49,86.53,6220.0,80.0759,80.1963,80.0759,80.1129,6220.0
2021-11-09 15:30:00,86.54,86.62,86.44,86.61,7864.0,80.1222,80.1963,80.0296,80.187,7864.0
2021-11-09 15:40:00,86.66,86.74,86.47,86.47,37291.0,80.2333,80.3074,80.0574,80.0574,37291.0
2021-11-09 15:50:00,86.44,86.57,86.33,86.42,49828.0,80.0296,80.15,79.9278,80.0111,49828.0
2021-11-10 09:30:00,85.83,86.25,85.6,86.06,11975.0,79.4649,79.8537,79.2519,79.6778,11975.0
2021-11-10 09:40:00,85.75,86.0,85.61,85.94,3200.0,79.3908,79.6223,79.2612,79.5667,3200.0
2021-11-10 09:50:00,85.91,86.1,85.74,86.08,4854.0,79.5389,79.7148,79.3815,79.6963,4854.0
2021-11-10 10:00:00,85.89,86.06,85.87,85.87,7317.0,79.5204,79.6778,79.5019,79.5019,7317.0
2021-11-10 10:10:00,85.8,85.89,85.54,85.75,4076.0,79.4371,79.5204,79.1964,79.3908,4076.0
2021-11-10 10:20:00,85.74,85.75,85.56,85.69,2491.0,79.3815,79.3908,79.2149,79.3352,2491.0
2021-11-10 10:30:00,85.68,85.77,85.61,85.64,4565.0,79.326,79.4093,79.2612,79.2889,4565.0
2021-11-10 10:40:00,85.63,85.63,85.27,85.32,8002.0,79.2797,79.2797,78.9464,78.9927,8002.0
2021-11-10 10:50:00,85.36,85.58,85.24,85.47,4150.0,79.0297,79.2334,78.9186,79.1316,4150.0
2021-11-10 11:00:00,85.41,85.84,85.41,85.62,4327.0,79.076,79.4741,79.076,79.2704,4327.0
2021-11-10 11:10:00,85.68,85.73,85.56,85.57,1469.0,79.326,79.3723,79.2149,79.2241,1469.0
2021-11-10 11:20:00,85.48,85.58,85.45,85.52,1600.0,79.1408,79.2334,79.113,79.1778,1600.0
2021-11-10 11:30:00,85.5,85.53,85.43,85.5,1897.0,79.1593,79.1871,79.0945,79.1593,1897.0
2021-11-10 11:40:00,85.56,85.57,85.43,85.54,4346.0,79.2149,79.2241,79.0945,79.1964,4346.0
2021-11-10 11:50:00,85.67,85.81,85.66,85.73,1072.0,79.3167,79.4463,79.3075,79.3723,1072.0
2021-11-10 12:00:00,85.78,85.82,85.46,85.46,5738.0,79.4186,79.4556,79.1223,79.1223,5738.0
2021-11-10 12:10:00,85.44,85.53,85.38,85.49,2426.0,79.1038,79.1871,79.0482,79.1501,2426.0
2021-11-10 12:20:00,85.47,85.47,85.45,85.45,600.0,79.1316,79.1316,79.113,79.113,600.0
2021-11-10 12:30:00,85.47,85.63,85.46,85.51,2366.0,79.1316,79.2797,79.1223,79.1686,2366.0
2021-11-10 12:40:00,85.54,85.58,85.42,85.42,1200.0,79.1964,79.2334,79.0853,79.0853,1200.0
2021-11-10 12:50:00,85.48,85.51,85.42,85.42,1946.0,79.1408,79.1686,79.0853,79.0853,1946.0
2021-11-10 13:00:00,85.45,85.45,85.24,85.24,5259.0,79.113,79.113,78.9186,78.9186,5259.0
2021-11-10 13:10:00,85.29,85.31,85.13,85.15,3489.0,78.9649,78.9834,78.8168,78.8353,3489.0
2021-11-10 13:20:00,85.13,85.13,84.92,85.06,8184.0,78.8168,78.8168,78.6223,78.752,8184.0
2021-11-10 13:30:00,85.08,85.23,85.04,85.11,19503.0,78.7705,78.9094,78.7334,78.7983,19503.0
2021-11-10 13:40:00,85.07,85.1,84.89,84.9,7886.0,78.7612,78.789,78.5946,78.6038,7886.0
2021-11-10 13:50:00,84.91,84.91,84.58,84.7,6792.0,78.6131,78.6131,78.3076,78.4187,6792.0
2021-11-10 14:00:00,84.66,84.66,84.35,84.52,9480.0,78.3816,78.3816,78.0946,78.252,9480.0
2021-11-10 14:10:00,84.52,84.8,84.4,84.73,12382.0,78.252,78.5112,78.1409,78.4464,12382.0
2021-11-10 14:20:00,84.73,84.81,84.58,84.62,2653.0,78.4464,78.5205,78.3076,78.3446,2653.0
2021-11-10 14:30:00,84.64,84.67,84.48,84.48,4140.0,78.3631,78.3909,78.215,78.215,4140.0
2021-11-10 14:40:00,84.46,84.5,84.24,84.46,6592.0,78.1965,78.2335,77.9928,78.1965,6592.0
2021-11-10 14:50:00,84.51,84.54,84.23,84.23,5931.0,78.2427,78.2705,77.9835,77.9835,5931.0
2021-11-10 15:00:00,84.21,84.24,84.04,84.18,8561.0,77.965,77.9928,77.8076,77.9372,8561.0
2021-11-10 15:10:00,84.21,84.29,84.14,84.29,3696.0,77.965,78.0391,77.9002,78.0391,3696.0
2021-11-10 15:20:00,84.32,84.32,84.16,84.2,8622.0,78.0668,78.0668,77.9187,77.9557,8622.0
2021-11-10 15:30:00,84.18,84.18,83.98,84.0,15225.0,77.9372,77.9372,77.7521,77.7706,15225.0
2021-11-10 15:40:00,84.02,84.13,83.82,83.85,34745.0,77.7891,77.8909,77.6039,77.6317,34745.0
2021-11-10 15:50:00,83.93,84.13,83.81,84.01,139920.0,77.7058,77.8909,77.5947,77.7798,139920.0
2021-11-11 09:30:00,84.78,85.52,84.68,85.08,7950.0,78.4927,79.1778,78.4001,78.7705,7950.0
2021-11-11 09:40:00,85.16,85.47,84.97,85.45,8861.0,78.8445,79.1316,78.6686,79.113,8861.0
2021-11-11 09:50:00,85.3,85.3,84.99,85.13,6299.0,78.9742,78.9742,78.6872,78.8168,6299.0
2021-11-11 10:00:00,85.06,85.24,85.01,85.17,5430.0,78.752,78.9186,78.7057,78.8538,5430.0
2021-11-11 10:10:00,85.2,85.52,85.18,85.38,3009.0,78.8816,79.1778,78.8631,79.0482,3009.0
2021-11-11 10:20:00,85.44,85.44,85.16,85.26,3151.0,79.1038,79.1038,78.8445,78.9371,3151.0
2021-11-11 10:30:00,85.23,85.35,85.15,85.29,4921.0,78.9094,79.0205,78.8353,78.9649,4921.0
2021-11-11 10:40:00,85.28,85.4,85.27,85.29,9688.0,78.9556,79.0667,78.9464,78.9649,9688.0
2021-11-11 10:50:00,85.29,85.29,85.12,85.2,2800.0,78.9649,78.9649,78.8075,78.8816,2800.0
2021-11-11 11:00:00,85.23,85.24,85.07,85.12,3300.0,78.9094,78.9186,78.7612,78.8075,3300.0
2021-11-11 11:10:00,85.14,85.35,85.07,85.07,7580.0,78.826,79.0205,78.7612,78.7612,7580.0
2021-11-11 11:20:00,85.12,85.12,84.7,84.73,6602.0,78.8075,78.8075,78.4187,78.4464,6602.0
2021-11-11 11:30:00,84.69,84.76,84.55,84.61,3939.0,78.4094,78.4742,78.2798,78.3353,3939.0
2021-11-11 11:40:00,84.61,84.78,84.61,84.66,6363.0,78.3353,78.4927,78.3353,78.3816,6363.0
2021-11-11 11:50:00,84.64,84.64,84.42,84.52,3273.0,78.3631,78.3631,78.1594,78.252,3273.0
2021-11-11 12:00:00,84.55,84.57,84.44,84.57,2020.0,78.2798,78.2983,78.1779,78.2983,2020.0
2021-11-11 12:10:00,84.5,84.6,84.36,84.47,5257.0,78.2335,78.3261,78.1039,78.2057,5257.0
2021-11-11 12:20:00,84.45,84.58,84.45,84.58,1205.0,78.1872,78.3076,78.1872,78.3076,1205.0
2021-11-11 12:30:00,84.56,84.64,84.51,84.6,2774.0,78.289,78.3631,78.2427,78.3261,2774.0
2021-11-11 12:40:00,84.65,84.65,84.56,84.59,3717.0,78.3724,78.3724,78.289,78.3168,3717.0
2021-11-11 12:50:00,84.58,84.61,84.46,84.53,1350.0,78.3076,78.3353,78.1965,78.2613,1350.0
2021-11-11 13:00:00,84.56,84.56,84.49,84.53,2090.0,78.289,78.289,78.2242,78.2613,2090.0
2021-11-11 13:10:00,84.55,84.61,84.52,84.58,3432.0,78.2798,78.3353,78.252,78.3076,3432.0
2021-11-11 13:20:00,84.59,84.6,84.44,84.45,1273.0,78.3168,78.3261,78.1779,78.1872,1273.0
2021-11-11 13:30:00,84.54,84.61,84.52,84.61,2887.0,78.2705,78.3353,78.252,78.3353,2887.0
2021-11-11 13:40:00,84.56,84.66,84.51,84.65,2704.0,78.289,78.3816,78.2427,78.3724,2704.0
2021-11-11 13:50:00,84.67,84.67,84.6,84.62,2079.0,78.3909,78.3909,78.3261,78.3446,2079.0
2021-11-11 14:00:00,84.63,84.73,84.61,84.63,4206.0,78.3538,78.4464,78.3353,78.3538,4206.0
2021-11-11 14:10:00,84.65,84.71,84.61,84.63,3075.0,78.3724,78.4279,78.3353,78.3538,3075.0
2021-11-11 14:20:00,84.63,84.7,84.63,84.68,1684.0,78.3538,78.4187,78.3538,78.4001,1684.0
2021-11-11 14:30:00,84.64,84.81,84.63,84.81,1804.0,78.3631,78.5205,78.3538,78.5205,1804.0
2021-11-11 14:40:00,84.81,84.97,84.81,84.95,3364.0,78.5205,78.6686,78.5205,78.6501,3364.0
2021-11-11 14:50:00,84.95,85.11,84.94,85.03,115684.0,78.6501,78.7983,78.6409,78.7242,115684.0
2021-11-11 15:00:00,85.12,85.21,85.12,85.17,5970.0,78.8075,78.8908,78.8075,78.8538,5970.0
2021-11-11 15:10:00,85.18,85.3,85.1,85.26,4465.0,78.8631,78.9742,78.789,78.9371,4465.0
2021-11-11 15:20:00,85.25,85.27,85.16,85.27,4232.0,78.9279,78.9464,78.8445,78.9464,4232.0
2021-11-11 15:30:00,85.24,85.25,85.01,85.15,8823.0,78.9186,78.9279,78.7057,78.8353,8823.0
2021-11-11 15:40:00,85.15,85.23,84.98,84.98,11810.0,78.8353,78.9094,78.6779,78.6779,11810.0
2021-11-11 15:50:00,85.0,85.06,84.93,85.04,46931.0,78.6964,78.752,78.6316,78.7334,46931.0
2021-11-12 09:30:00,84.95,84.95,84.7,84.89,7072.0,78.6501,78.6501,78.4187,78.5946,7072.0
2021-11-12 09:40:00,85.01,85.03,84.88,84.97,2014.0,78.7057,78.7242,78.5853,78.6686,2014.0
2021-11-12 09:50:00,84.9,84.91,84.85,84.85,1023.0,78.6038,78.6131,78.5575,78.5575,1023.0
2021-11-12 10:00:00,84.94,84.94,84.51,84.52,7203.0,78.6409,78.6409,78.2427,78.252,7203.0
2021-11-12 10:10:00,84.48,84.64,84.48,84.62,2417.0,78.215,78.3631,78.215,78.3446,2417.0
2021-11-12 10:20:00,84.61,84.61,84.43,84.44,2270.0,78.3353,78.3353,78.1687,78.1779,2270.0
2021-11-12 10:30:00,84.43,84.47,84.31,84.46,3694.0,78.1687,78.2057,78.0576,78.1965,3694.0
2021-11-12 10:40:00,84.43,84.56,84.43,84.55,3585.0,78.1687,78.289,78.1687,78.2798,3585.0
2021-11-12 10:50:00,84.54,84.68,84.54,84.68,1800.0,78.2705,78.4001,78.2705,78.4001,1800.0
2021-11-12 11:00:00,84.82,84.88,84.81,84.84,3230.0,78.5298,78.5853,78.5205,78.5483,3230.0
2021-11-12 11:10:00,84.95,85.1,84.9,85.09,3971.0,78.6501,78.789,78.6038,78.7797,3971.0
2021-11-12 11:20:00,85.11,85.29,85.11,85.26,2754.0,78.7983,78.9649,78.7983,78.9371,2754.0
2021-11-12 11:30:00,85.31,85.42,85.24,85.42,2197.0,78.9834,79.0853,78.9186,79.0853,2197.0
2021-11-12 11:40:00,85.46,85.49,85.38,85.38,2647.0,79.1223,79.1501,79.0482,79.0482,2647.0
2021-11-12 11:50:00,85.41,85.41,85.26,85.31,2300.0,79.076,79.076,78.9371,78.9834,2300.0
2021-11-12 12:00:00,85.45,85.48,85.36,85.41,1900.0,79.113,79.1408,79.0297,79.076,1900.0
2021-11-12 12:10:00,85.36,85.38,85.27,85.34,42972.0,79.0297,79.0482,78.9464,79.0112,42972.0
2021-11-12 12:20:00,85.35,85.45,85.35,85.42,1852.0,79.0205,79.113,79.0205,79.0853,1852.0
2021-11-12 12:30:00,85.42,85.42,85.27,85.28,1279.0,79.0853,79.0853,78.9464,78.9556,1279.0
2021-11-12 12:40:00,85.34,85.35,85.15,85.18,2528.0,79.0112,79.0205,78.8353,78.8631,2528.0
2021-11-12 12:50:00,85.18,85.21,85.15,85.16,3092.0,78.8631,78.8908,78.8353,78.8445,3092.0
2021-11-12 13:00:00,85.16,85.16,85.03,85.03,1679.0,78.8445,78.8445,78.7242,78.7242,1679.0
2021-11-12 13:10:00,85.09,85.09,85.0,85.0,3279.0,78.7797,78.7797,78.6964,78.6964,3279.0
2021-11-12 13:20:00,84.96,85.01,84.95,84.97,2542.0,78.6594,78.7057,78.6501,78.6686,2542.0
2021-11-12 13:30:00,84.97,85.0,84.82,84.82,2412.0,78.6686,78.6964,78.5298,78.5298,2412.0
2021-11-12 13:40:00,84.75,84.75,84.7,84.7,300.0,78.4649,78.4649,78.4187,78.4187,300.0
2021-11-12 13:50:00,84.75,84.76,84.68,84.73,1426.0,78.4649,78.4742,78.4001,78.4464,1426.0
2021-11-12 14:00:00,84.68,84.72,84.57,84.59,5114.0,78.4001,78.4372,78.2983,78.3168,5114.0
2021-11-12 14:10:00,84.57,84.6,84.54,84.54,6526.0,78.2983,78.3261,78.2705,78.2705,6526.0
2021-11-12 14:20:00,84.52,84.61,84.5,84.5,9255.0,78.252,78.3353,78.2335,78.2335,9255.0
2021-11-12 14:30:00,84.57,84.59,84.45,84.47,14485.0,78.2983,78.3168,78.1872,78.2057,14485.0
2021-11-12 14:40:00,84.5,84.62,84.5,84.59,4671.0,78.2335,78.3446,78.2335,78.3168,4671.0
2021-11-12 14:50:00,84.61,84.64,84.57,84.57,7625.0,78.3353,78.3631,78.2983,78.2983,7625.0
2021-11-12 15:00:00,84.6,84.64,84.55,84.64,11806.0,78.3261,78.3631,78.2798,78.3631,11806.0
2021-11-12 15:10:00,84.66,84.75,84.58,84.71,11231.0,78.3816,78.4649,78.3076,78.4279,11231.0
2021-11-12 15:20:00,84.7,84.78,84.66,84.74,4309.0,78.4187,78.4927,78.3816,78.4557,4309.0
2021-11-12 15:30:00,84.76,84.89,84.75,84.8,6833.0,78.4742,78.5946,78.4649,78.5112,6833.0
2021-11-12 15:40:00,84.8,84.85,84.7,84.84,12908.0,78.5112,78.5575,78.4187,78.5483,12908.0
2021-11-12 15:50:00,84.8,85.13,84.8,85.13,76971.0,78.5112,78.8168,78.5112,78.8168,76971.0
2021-11-15 09:30:00,85.1,85.59,85.09,85.19,15095.0,78.789,79.2427,78.7797,78.8723,15095.0
2021-11-15 09:40:00,85.29,85.6,85.24,85.32,4196.0,78.9649,79.2519,78.9186,78.9927,4196.0
2021-11-15 09:50:00,85.36,85.47,85.29,85.42,4467.0,79.0297,79.1316,78.9649,79.0853,4467.0
2021-11-15 10:00:00,85.43,85.43,84.99,84.99,5833.0,79.0945,79.0945,78.6872,78.6872,5833.0
2021-11-15 10:10:00,85.04,85.32,85.04,85.32,29893.0,78.7334,78.9927,78.7334,78.9927,29893.0
2021-11-15 10:20:00,85.33,85.33,85.07,85.14,5572.0,79.0019,79.0019,78.7612,78.826,5572.0
2021-11-15 10:30:00,85.11,85.18,85.0,85.12,1700.0,78.7983,78.8631,78.6964,78.8075,1700.0
2021-11-15 10:40:00,85.08,85.22,85.05,85.22,1850.0,78.7705,78.9001,78.7427,78.9001,1850.0
2021-11-15 10:50:00,85.23,85.42,85.2,85.38,2452.0,78.9094,79.0853,78.8816,79.0482,2452.0
2021-11-15 11:00:00,85.42,85.67,85.4,85.56,3703.0,79.0853,79.3167,79.0667,79.2149,3703.0
2021-11-15 11:10:00,85.63,85.63,85.51,85.51,1028.0,79.2797,79.2797,79.1686,79.1686,1028.0
2021-11-15 11:20:00,85.52,85.58,85.46,85.48,2799.0,79.1778,79.2334,79.1223,79.1408,2799.0
2021-11-15 11:30:00,85.44,85.67,85.4,85.61,5232.0,79.1038,79.3167,79.0667,79.2612,5232.0
2021-11-15 11:40:00,85.61,85.74,85.4,85.53,7976.0,79.2612,79.3815,79.0667,79.1871,7976.0
2021-11-15 11:50:00,85.49,85.54,85.42,85.47,5344.0,79.1501,79.1964,79.0853,79.1316,5344.0
2021-11-15 12:00:00,85.45,85.68,85.45,85.59,4321.0,79.113,79.326,79.113,79.2427,4321.0
2021-11-15 12:10:00,85.63,85.7,85.6,85.67,3003.0,79.2797,79.3445,79.2519,79.3167,3003.0
2021-11-15 12:20:00,85.67,85.84,85.64,85.84,3952.0,79.3167,79.4741,79.2889,79.4741,3952.0
2021-11-15 12:30:00,85.81,85.95,85.81,85.92,3300.0,79.4463,79.576,79.4463,79.5482,3300.0
2021-11-15 12:40:00,85.89,86.11,85.86,86.07,4198.0,79.5204,79.7241,79.4926,79.6871,4198.0
2021-11-15 12:50:00,86.06,86.22,86.05,86.19,3093.0,79.6778,79.8259,79.6685,79.7982,3093.0
2021-11-15 13:00:00,86.2,86.2,86.06,86.11,4190.0,79.8074,79.8074,79.6778,79.7241,4190.0
2021-11-15 13:10:00,86.1,86.18,86.05,86.08,2890.0,79.7148,79.7889,79.6685,79.6963,2890.0
2021-11-15 13:20:00,86.07,86.12,86.02,86.07,4224.0,79.6871,79.7334,79.6408,79.6871,4224.0
2021-11-15 13:30:00,86.1,86.15,86.02,86.14,3055.0,79.7148,79.7611,79.6408,79.7519,3055.0
2021-11-15 13:40:00,86.14,86.14,86.01,86.08,5100.0,79.7519,79.7519,79.6315,79.6963,5100.0
2021-11-15 13:50:00,86.11,86.14,85.99,86.02,6259.0,79.7241,79.7519,79.613,79.6408,6259.0
2021-11-15 14:00:00,86.02,86.06,85.96,86.02,3132.0,79.6408,79.6778,79.5852,79.6408,3132.0
2021-11-15 14:10:00,86.05,86.15,86.01,86.1,5481.0,79.6685,79.7611,79.6315,79.7148,5481.0
2021-11-15 14:20:00,86.11,86.33,86.11,86.33,3820.0,79.7241,79.9278,79.7241,79.9278,3820.0
2021-11-15 14:30:00,86.3,86.56,86.3,86.52,3166.0,79.9,80.1407,79.9,80.1037,3166.0
2021-11-15 14:40:00,86.51,86.72,86.51,86.7,4262.0,80.0944,80.2889,80.0944,80.2703,4262.0
2021-11-15 14:50:00,86.73,86.84,86.65,86.68,5806.0,80.2981,80.4,80.224,80.2518,5806.0
2021-11-15 15:00:00,86.66,86.69,86.59,86.64,9219.0,80.2333,80.2611,80.1685,80.2148,9219.0
2021-11-15 15:10:00,86.61,86.71,86.54,86.67,7686.0,80.187,80.2796,80.1222,80.2426,7686.0
2021-11-15 15:20:00,86.66,86.71,86.59,86.65,9843.0,80.2333,80.2796,80.1685,80.224,9843.0
2021-11-15 15:30:00,86.62,86.62,86.46,86.48,9999.0,80.1963,80.1963,80.0481,80.0667,9999.0
2021-11-15 15:40:00,86.44,86.52,86.17,86.19,18958.0,80.0296,80.1037,79.7796,79.7982,18958.0
2021-11-15 15:50:00,86.2,86.45,86.2,86.44,48216.0,79.8074,80.0389,79.8074,80.0296,48216.0
2021-11-16 09:30:00,86.31,86.45,85.89,85.91,7599.0,79.9093,80.0389,79.5204,79.5389,7599.0
2021-11-16 09:40:00,85.74,86.27,85.73,86.16,5252.0,79.3815,79.8722,79.3723,79.7704,5252.0
2021-11-16 09:50:00,86.42,86.45,86.02,86.17,15502.0,80.0111,80.0389,79.6408,79.7796,15502.0
2021-11-16 10:00:00,86.26,86.3,86.02,86.17,12955.0,79.863,79.9,79.6408,79.7796,12955.0
2021-11-16 10:10:00,86.07,86.13,86.01,86.12,4374.0,79.6871,79.7426,79.6315,79.7334,4374.0
2021-11-16 10:20:00,86.19,86.35,86.18,86.26,4577.0,79.7982,79.9463,79.7889,79.863,4577.0
2021-11-16 10:30:00,86.3,86.43,86.26,86.34,5271.0,79.9,80.0204,79.863,79.937,5271.0
2021-11-16 10:40:00,86.26,86.26,85.99,85.99,4133.0,79.863,79.863,79.613,79.613,4133.0
2021-11-16 10:50:00,86.0,86.09,85.91,86.08,3168.0,79.6223,79.7056,79.5389,79.6963,3168.0
2021-11-16 11:00:00,86.09,86.11,86.04,86.04,4029.0,79.7056,79.7241,79.6593,79.6593,4029.0
2021-11-16 11:10:00,86.03,86.09,86.01,86.07,1501.0,79.65,79.7056,79.6315,79.6871,1501.0
2021-11-16 11:20:00,86.05,86.1,85.87,85.97,3399.0,79.6685,79.7148,79.5019,79.5945,3399.0
2021-11-16 11:30:00,85.98,86.07,85.96,86.05,1783.0,79.6037,79.6871,79.5852,79.6685,1783.0
2021-11-16 11:40:00,86.08,86.09,86.01,86.01,825.0,79.6963,79.7056,79.6315,79.6315,825.0
2021-11-16 11:50:00,86.03,86.14,86.03,86.12,1630.0,79.65,79.7519,79.65,79.7334,1630.0
2021-11-16 12:00:00,86.07,86.1,86.05,86.06,1300.0,79.6871,79.7148,79.6685,79.6778,1300.0
2021-11-16 12:10:00,86.08,86.1,86.04,86.08,1173.0,79.6963,79.7148,79.6593,79.6963,1173.0
2021-11-16 12:20:00,86.06,86.12,86.05,86.12,1260.0,79.6778,79.7334,79.6685,79.7334,1260.0
2021-11-16 12:30:00,86.09,86.2,86.09,86.16,709.0,79.7056,79.8074,79.7056,79.7704,709.0
2021-11-16 12:40:00,86.15,86.17,86.1,86.1,2722.0,79.7611,79.7796,79.7148,79.7148,2722.0
2021-11-16 12:50:00,86.15,86.35,86.15,86.35,2150.0,79.7611,79.9463,79.7611,79.9463,2150.0
2021-11-16 13:00:00,86.43,86.61,86.38,86.61,2450.0,80.0204,80.187,79.9741,80.187,2450.0
2021-11-16 13:10:00,86.63,86.69,86.42,86.42,3123.0,80.2055,80.2611,80.0111,80.0111,3123.0
2021-11-16 13:20:00,86.4,86.41,86.3,86.41,1100.0,79.9926,80.0018,79.9,80.0018,1100.0
2021-11-16 13:30:00,86.43,86.45,86.24,86.27,2461.0,80.0204,80.0389,79.8445,79.8722,2461.0
2021-11-16 13:40:00,86.24,86.38,86.21,86.36,1989.0,79.8445,79.9741,79.8167,79.9556,1989.0
2021-11-16 13:50:00,86.42,86.44,86.36,86.42,2227.0,80.0111,80.0296,79.9556,80.0111,2227.0
2021-11-16 14:00:00,86.45,86.47,86.36,86.41,1115.0,80.0389,80.0574,79.9556,80.0018,1115.0
2021-11-16 14:10:00,86.42,86.42,86.22,86.22,3646.0,80.0111,80.0111,79.8259,79.8259,3646.0
2021-11-16 14:20:00,86.15,86.18,86.04,86.04,1600.0,79.7611,79.7889,79.6593,79.6593,1600.0
2021-11-16 14:30:00,86.06,86.16,86.06,86.12,2218.0,79.6778,79.7704,79.6778,79.7334,2218.0
2021-11-16 14:40:00,86.1,86.23,86.09,86.1,2201.0,79.7148,79.8352,79.7056,79.7148,2201.0
2021-11-16 14:50:00,86.1,86.15,85.98,86.15,3485.0,79.7148,79.7611,79.6037,79.7611,3485.0
2021-11-16 15:00:00,86.14,86.26,86.12,86.23,2836.0,79.7519,79.863,79.7334,79.8352,2836.0
2021-11-16 15:10:00,86.26,86.46,86.25,86.25,2331.0,79.863,80.0481,79.8537,79.8537,2331.0
2021-11-16 15:20:00,86.3,86.31,86.07,86.18,3130.0,79.9,79.9093,79.6871,79.7889,3130.0
2021-11-16 15:30:00,86.14,86.27,86.14,86.27,1651.0,79.7519,79.8722,79.7519,79.8722,1651.0
2021-11-16 15:40:00,86.33,86.41,86.12,86.2,5431.0,79.9278,80.0018,79.7334,79.8074,5431.0
2021-11-16 15:50:00,86.19,86.23,86.04,86.17,25979.0,79.7982,79.8352,79.6593,79.7796,25979.0
2021-11-17 09:30:00,85.79,86.46,85.44,85.78,6541.0,79.4278,80.0481,79.1038,79.4186,6541.0
2021-11-17 09:40:00,85.97,85.97,85.72,85.75,1737.0,79.5945,79.5945,79.363,79.3908,1737.0
2021-11-17 09:50:00,85.64,85.64,85.25,85.33,2697.0,79.2889,79.2889,78.9279,79.0019,2697.0
2021-11-17 10:00:00,85.34,85.55,85.34,85.35,2659.0,79.0112,79.2056,79.0112,79.0205,2659.0
2021-11-17 10:10:00,85.43,85.48,85.43,85.48,500.0,79.0945,79.1408,79.0945,79.1408,500.0
2021-11-17 10:20:00,85.33,85.45,85.33,85.45,1012.0,79.0019,79.113,79.0019,79.113,1012.0
2021-11-17 10:30:00,85.39,85.48,85.32,85.37,2067.0,79.0575,79.1408,78.9927,79.039,2067.0
2021-11-17 10:40:00,85.48,85.58,85.35,85.49,8745.0,79.1408,79.2334,79.0205,79.1501,8745.0
2021-11-17 10:50:00,85.43,85.55,85.37,85.55,2050.0,79.0945,79.2056,79.039,79.2056,2050.0
2021-11-17 11:00:00,85.46,85.76,85.45,85.74,14169.0,79.1223,79.4,79.113,79.3815,14169.0
2021-11-17 11:10:00,85.6,85.65,85.32,85.38,2350.0,79.2519,79.2982,78.9927,79.0482,2350.0
2021-11-17 11:20:00,85.39,85.42,85.26,85.3,1350.0,79.0575,79.0853,78.9371,78.9742,1350.0
2021-11-17 11:30:00,85.34,85.5,85.25,85.5,4499.0,79.0112,79.1593,78.9279,79.1593,4499.0
2021-11-17 11:40:00,85.56,85.68,85.56,85.68,1444.0,79.2149,79.326,79.2149,79.326,1444.0
2021-11-17 11:50:00,85.68,85.75,85.6,85.73,10242.0,79.326,79.3908,79.2519,79.3723,10242.0
2021-11-17 12:00:00,85.76,85.78,85.5,85.59,3970.0,79.4,79.4186,79.1593,79.2427,3970.0
2021-11-17 12:10:00,85.61,85.65,85.56,85.56,1000.0,79.2612,79.2982,79.2149,79.2149,1000.0
2021-11-17 12:20:00,85.59,85.59,85.42,85.42,1700.0,79.2427,79.2427,79.0853,79.0853,1700.0
2021-11-17 12:30:00,85.35,85.58,85.35,85.58,1735.0,79.0205,79.2334,79.0205,79.2334,1735.0
2021-11-17 12:40:00,85.61,85.7,85.6,85.69,1644.0,79.2612,79.3445,79.2519,79.3352,1644.0
2021-11-17 12:50:00,85.6,85.83,85.58,85.83,3137.0,79.2519,79.4649,79.2334,79.4649,3137.0
2021-11-17 13:00:00,85.76,85.83,85.69,85.76,6564.0,79.4,79.4649,79.3352,79.4,6564.0
2021-11-17 13:10:00,85.78,85.82,85.73,85.78,3443.0,79.4186,79.4556,79.3723,79.4186,3443.0
2021-11-17 13:20:00,85.77,85.85,85.74,85.82,3200.0,79.4093,79.4834,79.3815,79.4556,3200.0
2021-11-17 13:30:00,85.83,85.86,85.79,85.79,1429.0,79.4649,79.4926,79.4278,79.4278,1429.0
2021-11-17 13:40:00,85.82,85.97,85.82,85.97,1621.0,79.4556,79.5945,79.4556,79.5945,1621.0
2021-11-17 13:50:00,85.99,86.11,85.98,86.05,1928.0,79.613,79.7241,79.6037,79.6685,1928.0
2021-11-17 14:00:00,86.14,86.3,86.14,86.3,2121.0,79.7519,79.9,79.7519,79.9,2121.0
2021-11-17 14:10:00,86.31,86.31,86.15,86.16,1323.0,79.9093,79.9093,79.7611,79.7704,1323.0
2021-11-17 14:20:00,86.06,86.06,85.87,85.91,5830.0,79.6778,79.6778,79.5019,79.5389,5830.0
2021-11-17 14:30:00,85.89,86.04,85.89,86.04,2886.0,79.5204,79.6593,79.5204,79.6593,2886.0
2021-11-17 14:40:00,86.04,86.04,85.93,86.01,1881.0,79.6593,79.6593,79.5574,79.6315,1881.0
2021-11-17 14:50:00,85.87,85.87,85.65,85.65,2599.0,79.5019,79.5019,79.2982,79.2982,2599.0
2021-11-17 15:00:00,85.69,85.69,85.58,85.67,1331.0,79.3352,79.3352,79.2334,79.3167,1331.0
2021-11-17 15:10:00,85.72,85.93,85.72,85.9,2142.0,79.363,79.5574,79.363,79.5297,2142.0
2021-11-17 15:20:00,85.92,85.93,85.75,85.75,1462.0,79.5482,79.5574,79.3908,79.3908,1462.0
2021-11-17 15:30:00,85.79,85.88,85.74,85.88,11046.0,79.4278,79.5111,79.3815,79.5111,11046.0
2021-11-17 15:40:00,85.87,86.02,85.84,85.86,16126.0,79.5019,79.6408,79.4741,79.4926,16126.0
2021-11-17 15:50:00,85.89,86.02,85.78,85.85,66504.0,79.5204,79.6408,79.4186,79.4834,66504.0
2021-11-18 09:30:00,85.92,86.25,85.65,86.16,12855.0,80.0757,80.3832,79.8241,80.2994,12855.0
2021-11-18 09:40:00,86.37,86.37,85.79,85.95,13476.0,80.4951,80.4951,79.9545,80.1037,13476.0
2021-11-18 09:50:00,85.9,86.0,85.37,85.37,7180.0,80.0571,80.1502,79.5631,79.5631,7180.0
2021-11-18 10:00:00,85.26,85.58,85.23,85.23,8830.0,79.4606,79.7588,79.4326,79.4326,8830.0
2021-11-18 10:10:00,85.22,85.28,84.53,84.77,11010.0,79.4233,79.4792,78.7802,79.0039,11010.0
2021-11-18 10:20:00,84.76,84.91,84.6,84.91,13650.0,78.9946,79.1344,78.8455,79.1344,13650.0
2021-11-18 10:30:00,84.91,85.25,84.83,85.19,12152.0,79.1344,79.4513,79.0598,79.3953,12152.0
2021-11-18 10:40:00,85.19,85.35,85.18,85.29,5085.0,79.3953,79.5445,79.386,79.4885,5085.0
2021-11-18 10:50:00,85.29,85.38,85.04,85.21,8626.0,79.4885,79.5724,79.2555,79.414,8626.0
2021-11-18 11:00:00,85.22,85.25,84.94,85.22,12949.0,79.4233,79.4513,79.1624,79.4233,12949.0
2021-11-18 11:10:00,85.18,85.74,85.15,85.64,13253.0,79.386,79.9079,79.3581,79.8147,13253.0
2021-11-18 11:20:00,85.67,85.7,85.36,85.51,9671.0,79.8427,79.8707,79.5538,79.6936,9671.0
2021-11-18 11:30:00,85.48,85.88,85.48,85.88,1773.0,79.6656,80.0384,79.6656,80.0384,1773.0
2021-11-18 11:40:00,85.84,85.86,85.6,85.71,9103.0,80.0011,80.0198,79.7775,79.88,9103.0
2021-11-18 11:50:00,85.61,85.64,85.5,85.54,1641.0,79.7868,79.8147,79.6843,79.7215,1641.0
2021-11-18 12:00:00,85.57,85.77,85.56,85.77,2914.0,79.7495,79.9359,79.7402,79.9359,2914.0
2021-11-18 12:10:00,85.77,85.81,85.65,85.74,2293.0,79.9359,79.9732,79.8241,79.9079,2293.0
2021-11-18 12:20:00,85.71,85.81,85.7,85.74,3250.0,79.88,79.9732,79.8707,79.9079,3250.0
2021-11-18 12:30:00,85.79,85.97,85.76,85.88,7677.0,79.9545,80.1223,79.9266,80.0384,7677.0
2021-11-18 12:40:00,85.9,85.9,85.78,85.79,11444.0,80.0571,80.0571,79.9452,79.9545,11444.0
2021-11-18 12:50:00,85.77,85.85,85.66,85.8,14858.0,79.9359,80.0105,79.8334,79.9639,14858.0
2021-11-18 13:00:00,85.81,85.83,85.7,85.83,5004.0,79.9732,79.9918,79.8707,79.9918,5004.0
2021-11-18 13:10:00,85.88,86.14,85.88,86.12,5975.0,80.0384,80.2807,80.0384,80.2621,5975.0
2021-11-18 13:20:00,86.0,86.14,85.97,86.03,5864.0,80.1502,80.2807,80.1223,80.1782,5864.0
2021-11-18 13:30:00,86.02,86.05,85.88,86.03,6155.0,80.1689,80.1968,80.0384,80.1782,6155.0
2021-11-18 13:40:00,86.03,86.12,85.92,86.04,5228.0,80.1782,80.2621,80.0757,80.1875,5228.0
2021-11-18 13:50:00,86.05,86.13,85.89,85.89,9768.0,80.1968,80.2714,80.0477,80.0477,9768.0
2021-11-18 14:00:00,85.93,86.2,85.8,86.1,11553.0,80.085,80.3366,79.9639,80.2434,11553.0
2021-11-18 14:10:00,86.1,86.23,85.98,86.06,5967.0,80.2434,80.3646,80.1316,80.2062,5967.0
2021-11-18 14:20:00,86.08,86.21,86.0,86.07,7750.0,80.2248,80.346,80.1502,80.2155,7750.0
2021-11-18 14:30:00,86.07,86.46,86.01,86.45,4288.0,80.2155,80.579,80.1596,80.5696,4288.0
2021-11-18 14:40:00,86.44,86.55,86.37,86.53,10760.0,80.5603,80.6628,80.4951,80.6442,10760.0
2021-11-18 14:50:00,86.49,86.66,86.49,86.62,11321.0,80.6069,80.7654,80.6069,80.7281,11321.0
2021-11-18 15:00:00,86.63,86.66,86.43,86.53,12560.0,80.7374,80.7654,80.551,80.6442,12560.0
2021-11-18 15:10:00,86.56,86.59,86.31,86.38,11745.0,80.6722,80.7001,80.4392,80.5044,11745.0
2021-11-18 15:20:00,86.42,86.55,86.32,86.41,24224.0,80.5417,80.6628,80.4485,80.5324,24224.0
2021-11-18 15:30:00,86.33,86.57,86.25,86.53,22499.0,80.4578,80.6815,80.3832,80.6442,22499.0
2021-11-18 15:40:00,86.53,86.63,86.4,86.45,37003.0,80.6442,80.7374,80.523,80.5696,37003.0
2021-11-18 15:50:00,86.4,86.65,86.22,86.23,143556.0,80.523,80.756,80.3553,80.3646,143556.0
2021-11-19 09:30:00,85.69,86.0,85.19,85.32,17061.0,79.8613,80.1502,79.3953,79.5165,17061.0
2021-11-19 09:40:00,85.37,85.63,85.24,85.37,16103.0,79.5631,79.8054,79.4419,79.5631,16103.0
2021-11-19 09:50:00,85.37,85.64,85.27,85.57,27201.0,79.5631,79.8147,79.4699,79.7495,27201.0
2021-11-19 10:00:00,85.59,85.71,85.24,85.42,23944.0,79.7681,79.88,79.4419,79.6097,23944.0
2021-11-19 10:10:00,85.47,85.56,85.3,85.55,12633.0,79.6563,79.7402,79.4979,79.7309,12633.0
2021-11-19 10:20:00,85.52,85.56,85.12,85.12,12422.0,79.7029,79.7402,79.3301,79.3301,12422.0
2021-11-19 10:30:00,85.1,85.17,84.84,85.12,12985.0,79.3115,79.3767,79.0692,79.3301,12985.0
2021-11-19 10:40:00,85.12,85.15,84.88,84.95,14483.0,79.3301,79.3581,79.1064,79.1717,14483.0
2021-11-19 10:50:00,84.95,84.95,84.73,84.81,4992.0,79.1717,79.1717,78.9666,79.0412,4992.0
2021-11-19 11:00:00,84.84,84.93,84.78,84.84,4277.0,79.0692,79.153,79.0132,79.0692,4277.0
2021-11-19 11:10:00,84.84,85.17,84.84,85.15,8862.0,79.0692,79.3767,79.0692,79.3581,8862.0
2021-11-19 11:20:00,85.13,85.15,84.98,85.0,2715.0,79.3394,79.3581,79.1996,79.2183,2715.0
2021-11-19 11:30:00,85.0,85.36,84.98,85.36,6524.0,79.2183,79.5538,79.1996,79.5538,6524.0
2021-11-19 11:40:00,85.44,85.49,85.42,85.43,7715.0,79.6283,79.6749,79.6097,79.619,7715.0
2021-11-19 11:50:00,85.4,85.43,85.26,85.29,928.0,79.5911,79.619,79.4606,79.4885,928.0
2021-11-19 12:00:00,85.3,85.45,85.3,85.45,702.0,79.4979,79.6377,79.4979,79.6377,702.0
2021-11-19 12:10:00,85.56,85.77,85.56,85.77,400.0,79.7402,79.9359,79.7402,79.9359,400.0
2021-11-19 12:20:00,85.87,86.09,85.86,85.98,3349.0,80.0291,80.2341,80.0198,80.1316,3349.0
2021-11-19 12:30:00,86.0,86.27,86.0,86.27,1200.0,80.1502,80.4019,80.1502,80.4019,1200.0
2021-11-19 12:40:00,86.36,86.36,86.36,86.36,100.0,80.4858,80.4858,80.4858,80.4858,100.0
2021-11-19 12:50:00,86.15,86.15,85.99,85.99,909.0,80.29,80.29,80.1409,80.1409,909.0
2021-11-19 13:00:00,86.0,86.03,85.88,85.91,1800.0,80.1502,80.1782,80.0384,80.0664,1800.0
2021-11-19 13:10:00,85.81,85.84,85.68,85.7,3686.0,79.9732,80.0011,79.852,79.8707,3686.0
2021-11-19 13:20:00,85.74,85.75,85.63,85.66,1200.0,79.9079,79.9173,79.8054,79.8334,1200.0
2021-11-19 13:30:00,85.6,85.68,85.58,85.64,1700.0,79.7775,79.852,79.7588,79.8147,1700.0
2021-11-19 13:40:00,85.54,85.7,85.53,85.7,829.0,79.7215,79.8707,79.7122,79.8707,829.0
2021-11-19 13:50:00,85.71,85.85,85.71,85.76,3700.0,79.88,80.0105,79.88,79.9266,3700.0
2021-11-19 14:00:00,85.78,85.79,85.76,85.78,1675.0,79.9452,79.9545,79.9266,79.9452,1675.0
2021-11-19 14:10:00,85.77,85.9,85.76,85.9,10494.0,79.9359,80.0571,79.9266,80.0571,10494.0
2021-11-19 14:20:00,85.9,85.9,85.7,85.73,3400.0,80.0571,80.0571,79.8707,79.8986,3400.0
2021-11-19 14:30:00,85.75,85.78,85.64,85.75,5401.0,79.9173,79.9452,79.8147,79.9173,5401.0
2021-11-19 14:40:00,85.78,85.9,85.76,85.9,16143.0,79.9452,80.0571,79.9266,80.0571,16143.0
2021-11-19 14:50:00,85.9,85.91,85.77,85.83,9849.0,80.0571,80.0664,79.9359,79.9918,9849.0
2021-11-19 15:00:00,85.81,85.89,85.77,85.77,11500.0,79.9732,80.0477,79.9359,79.9359,11500.0
2021-11-19 15:10:00,85.77,85.77,85.63,85.68,13619.0,79.9359,79.9359,79.8054,79.852,13619.0
2021-11-19 15:20:00,85.63,85.65,85.52,85.62,6869.0,79.8054,79.8241,79.7029,79.7961,6869.0
2021-11-19 15:30:00,85.62,85.84,85.59,85.76,17273.0,79.7961,80.0011,79.7681,79.9266,17273.0
2021-11-19 15:40:00,85.73,85.86,85.72,85.76,15711.0,79.8986,80.0198,79.8893,79.9266,15711.0
2021-11-19 15:50:00,85.81,86.02,85.56,85.77,161121.0,79.9732,80.1689,79.7402,79.9359,161121.0
2021-11-22 09:30:00,86.82,88.34,86.24,88.34,32526.0,80.9145,82.3311,80.3739,82.3311,32526.0
2021-11-22 09:40:00,88.28,88.29,87.27,87.7,11247.0,82.2752,82.2845,81.3339,81.7346,11247.0
2021-11-22 09:50:00,87.74,88.1,87.65,87.97,8225.0,81.7719,82.1074,81.688,81.9862,8225.0
2021-11-22 10:00:00,88.0,88.96,88.0,88.65,11708.0,82.0142,82.9089,82.0142,82.62,11708.0
2021-11-22 10:10:00,88.61,88.73,88.42,88.69,10512.0,82.5827,82.6946,82.4056,82.6573,10512.0
2021-11-22 10:20:00,88.63,88.74,88.55,88.67,4124.0,82.6014,82.7039,82.5268,82.6386,4124.0
2021-11-22 10:30:00,88.7,88.72,88.49,88.49,2844.0,82.6666,82.6852,82.4709,82.4709,2844.0
2021-11-22 10:40:00,88.64,88.7,88.55,88.7,7394.0,82.6107,82.6666,82.5268,82.6666,7394.0
2021-11-22 10:50:00,88.66,89.11,88.66,88.85,6736.0,82.6293,83.0487,82.6293,82.8064,6736.0
2021-11-22 11:00:00,88.9,88.9,88.23,88.44,8077.0,82.853,82.853,82.2286,82.4243,8077.0
2021-11-22 11:10:00,88.41,88.45,88.22,88.27,6160.0,82.3963,82.4336,82.2192,82.2658,6160.0
2021-11-22 11:20:00,88.31,88.32,88.1,88.12,2323.0,82.3031,82.3124,82.1074,82.126,2323.0
2021-11-22 11:30:00,88.02,88.02,87.9,87.92,3260.0,82.0328,82.0328,81.921,81.9397,3260.0
2021-11-22 11:40:00,87.93,87.93,87.51,87.51,5690.0,81.949,81.949,81.5575,81.5575,5690.0
2021-11-22 11:50:00,87.46,87.46,86.63,86.69,7097.0,81.5109,81.5109,80.7374,80.7933,7097.0
2021-11-22 12:00:00,86.61,86.62,86.16,86.26,8372.0,80.7188,80.7281,80.2994,80.3926,8372.0
2021-11-22 12:10:00,86.35,86.78,86.35,86.53,5919.0,80.4764,80.8772,80.4764,80.6442,5919.0
2021-11-22 12:20:00,86.62,86.68,86.54,86.67,1782.0,80.7281,80.784,80.6535,80.7747,1782.0
2021-11-22 12:30:00,86.76,86.95,86.63,86.95,2991.0,80.8586,81.0356,80.7374,81.0356,2991.0
2021-11-22 12:40:00,86.98,87.01,86.69,86.8,4788.0,81.0636,81.0915,80.7933,80.8958,4788.0
2021-11-22 12:50:00,86.7,86.93,86.69,86.91,2200.0,80.8026,81.017,80.7933,80.9984,2200.0
2021-11-22 13:00:00,87.0,87.15,86.93,86.99,2250.0,81.0822,81.222,81.017,81.0729,2250.0
2021-11-22 13:10:00,86.98,87.35,86.91,87.26,4271.0,81.0636,81.4084,80.9984,81.3245,4271.0
2021-11-22 13:20:00,87.28,87.94,87.13,87.94,13147.0,81.3432,81.9583,81.2034,81.9583,13147.0
2021-11-22 13:30:00,87.99,88.61,87.99,88.43,5830.0,82.0049,82.5827,82.0049,82.415,5830.0
2021-11-22 13:40:00,88.21,88.25,88.13,88.19,900.0,82.2099,82.2472,82.1354,82.1913,900.0
2021-11-22 13:50:00,88.09,88.09,87.98,88.01,950.0,82.0981,82.0981,81.9956,82.0235,950.0
2021-11-22 14:00:00,88.0,88.13,87.95,88.13,659.0,82.0142,82.1354,81.9676,82.1354,659.0
2021-11-22 14:10:00,88.13,88.16,87.97,87.97,3014.0,82.1354,82.1633,81.9862,81.9862,3014.0
2021-11-22 14:20:00,87.96,88.04,87.86,88.0,6575.0,81.9769,82.0515,81.8837,82.0142,6575.0
2021-11-22 14:30:00,88.01,88.02,87.84,87.99,5198.0,82.0235,82.0328,81.8651,82.0049,5198.0
2021-11-22 14:40:00,87.95,88.03,87.92,87.98,3901.0,81.9676,82.0422,81.9397,81.9956,3901.0
2021-11-22 14:50:00,87.98,88.1,87.97,88.03,3726.0,81.9956,82.1074,81.9862,82.0422,3726.0
2021-11-22 15:00:00,87.99,88.03,87.87,87.99,4601.0,82.0049,82.0422,81.8931,82.0049,4601.0
2021-11-22 15:10:00,88.0,88.01,87.76,87.76,1362.0,82.0142,82.0235,81.7905,81.7905,1362.0
2021-11-22 15:20:00,87.79,87.81,87.66,87.67,3200.0,81.8185,81.8371,81.6973,81.7067,3200.0
2021-11-22 15:30:00,87.61,87.64,87.5,87.52,7293.0,81.6507,81.6787,81.5482,81.5669,7293.0
2021-11-22 15:40:00,87.55,87.55,87.1,87.13,9249.0,81.5948,81.5948,81.1754,81.2034,9249.0
2021-11-22 15:50:00,87.1,87.1,86.61,86.87,117397.0,81.1754,81.1754,80.7188,80.9611,117397.0
2021-11-23 09:30:00,86.84,86.99,85.71,86.45,19662.0,80.9331,81.0729,79.88,80.5696,19662.0
2021-11-23 09:40:00,86.55,86.69,86.33,86.47,13617.0,80.6628,80.7933,80.4578,80.5883,13617.0
2021-11-23 09:50:00,86.34,86.67,86.31,86.55,13079.0,80.4671,80.7747,80.4392,80.6628,13079.0
2021-11-23 10:00:00,86.49,86.51,86.1,86.11,18223.0,80.6069,80.6256,80.2434,80.2528,18223.0
2021-11-23 10:10:00,86.14,86.42,86.13,86.38,9357.0,80.2807,80.5417,80.2714,80.5044,9357.0
2021-11-23 10:20:00,86.33,86.38,86.01,86.01,11049.0,80.4578,80.5044,80.1596,80.1596,11049.0
2021-11-23 10:30:00,85.97,86.05,85.7,85.78,16953.0,80.1223,80.1968,79.8707,79.9452,16953.0
2021-11-23 10:40:00,85.96,86.05,85.66,85.7,12404.0,80.113,80.1968,79.8334,79.8707,12404.0
2021-11-23 10:50:00,85.57,85.57,84.96,84.97,34883.0,79.7495,79.7495,79.181,79.1903,34883.0
2021-11-23 11:00:00,84.95,84.96,84.44,84.64,35137.0,79.1717,79.181,78.6964,78.8828,35137.0
2021-11-23 11:10:00,84.78,85.18,84.63,85.06,12780.0,79.0132,79.386,78.8734,79.2742,12780.0
2021-11-23 11:20:00,85.12,85.33,85.08,85.32,13940.0,79.3301,79.5258,79.2928,79.5165,13940.0
2021-11-23 11:30:00,85.33,85.46,85.17,85.31,12653.0,79.5258,79.647,79.3767,79.5072,12653.0
2021-11-23 11:40:00,85.35,85.61,85.3,85.59,8707.0,79.5445,79.7868,79.4979,79.7681,8707.0
2021-11-23 11:50:00,85.71,85.71,85.42,85.48,12083.0,79.88,79.88,79.6097,79.6656,12083.0
2021-11-23 12:00:00,85.48,85.51,85.16,85.24,17702.0,79.6656,79.6936,79.3674,79.4419,17702.0
2021-11-23 12:10:00,85.22,85.47,85.22,85.45,11261.0,79.4233,79.6563,79.4233,79.6377,11261.0
2021-11-23 12:20:00,85.52,85.75,85.49,85.65,11648.0,79.7029,79.9173,79.6749,79.8241,11648.0
2021-11-23 12:30:00,85.59,85.74,85.58,85.63,13789.0,79.7681,79.9079,79.7588,79.8054,13789.0
2021-11-23 12:40:00,85.59,85.59,85.24,85.37,13418.0,79.7681,79.7681,79.4419,79.5631,13418.0
2021-11-23 12:50:00,85.37,85.43,85.22,85.22,9426.0,79.5631,79.619,79.4233,79.4233,9426.0
2021-11-23 13:00:00,85.18,85.18,84.69,84.73,8709.0,79.386,79.386,78.9294,78.9666,8709.0
2021-11-23 13:10:00,84.7,84.79,84.66,84.66,10240.0,78.9387,79.0226,78.9014,78.9014,10240.0
2021-11-23 13:20:00,84.72,84.85,84.68,84.76,7254.0,78.9573,79.0785,78.92,78.9946,7254.0
2021-11-23 13:30:00,84.75,84.91,84.7,84.91,6150.0,78.9853,79.1344,78.9387,79.1344,6150.0
2021-11-23 13:40:00,84.84,85.09,84.83,85.09,4045.0,79.0692,79.3021,79.0598,79.3021,4045.0
2021-11-23 13:50:00,85.03,85.24,85.03,85.05,10115.0,79.2462,79.4419,79.2462,79.2649,10115.0
2021-11-23 14:00:00,85.02,85.02,84.81,84.95,4100.0,79.2369,79.2369,79.0412,79.1717,4100.0
2021-11-23 14:10:00,84.92,85.02,84.75,84.75,10167.0,79.1437,79.2369,78.9853,78.9853,10167.0
2021-11-23 14:20:00,84.76,84.98,84.71,84.88,4111.0,78.9946,79.1996,78.948,79.1064,4111.0
2021-11-23 14:30:00,84.8,84.9,84.65,84.9,6560.0,79.0319,79.1251,78.8921,79.1251,6560.0
2021-11-23 14:40:00,84.79,85.18,84.78,85.18,3400.0,79.0226,79.386,79.0132,79.386,3400.0
2021-11-23 14:50:00,85.11,85.25,85.05,85.25,7937.0,79.3208,79.4513,79.2649,79.4513,7937.0
2021-11-23 15:00:00,85.2,85.22,85.03,85.17,9205.0,79.4047,79.4233,79.2462,79.3767,9205.0
2021-11-23 15:10:00,85.16,85.18,84.92,84.93,7901.0,79.3674,79.386,79.1437,79.153,7901.0
2021-11-23 15:20:00,84.94,85.03,84.77,84.79,7108.0,79.1624,79.2462,79.0039,79.0226,7108.0
2021-11-23 15:30:00,84.75,84.91,84.51,84.51,23781.0,78.9853,79.1344,78.7616,78.7616,23781.0
2021-11-23 15:40:00,84.52,84.82,84.5,84.81,22804.0,78.7709,79.0505,78.7523,79.0412,22804.0
2021-11-23 15:50:00,84.9,84.94,84.33,84.44,252366.0,79.1251,79.1624,78.5938,78.6964,252366.0
2021-11-24 09:30:00,84.21,84.21,83.32,83.47,21662.0,78.482,78.482,77.6525,77.7923,21662.0
2021-11-24 09:40:00,83.2,83.56,83.0,83.46,11656.0,77.5407,77.8762,77.3543,77.783,11656.0
2021-11-24 09:50:00,83.32,83.83,83.32,83.66,17094.0,77.6525,78.1279,77.6525,77.9694,17094.0
2021-11-24 10:00:00,83.66,84.19,83.62,83.73,6498.0,77.9694,78.4634,77.9321,78.0347,6498.0
2021-11-24 10:10:00,83.68,83.99,83.51,83.96,5800.0,77.9881,78.277,77.8296,78.249,5800.0
2021-11-24 10:20:00,84.17,84.72,84.17,84.72,7237.0,78.4447,78.9573,78.4447,78.9573,7237.0
2021-11-24 10:30:00,84.85,85.12,84.7,84.99,8500.0,79.0785,79.3301,78.9387,79.2089,8500.0
2021-11-24 10:40:00,84.97,84.99,84.55,84.7,6297.0,79.1903,79.2089,78.7989,78.9387,6297.0
2021-11-24 10:50:00,84.77,84.79,84.49,84.49,5871.0,79.0039,79.0226,78.743,78.743,5871.0
2021-11-24 11:00:00,84.53,84.83,84.42,84.83,6368.0,78.7802,79.0598,78.6777,79.0598,6368.0
2021-11-24 11:10:00,84.75,84.89,84.64,84.66,5915.0,78.9853,79.1158,78.8828,78.9014,5915.0
2021-11-24 11:20:00,84.66,84.8,84.59,84.59,6216.0,78.9014,79.0319,78.8362,78.8362,6216.0
2021-11-24 11:30:00,84.75,84.77,84.37,84.44,14644.0,78.9853,79.0039,78.6311,78.6964,14644.0
2021-11-24 11:40:00,84.4,84.55,84.24,84.54,4232.0,78.6591,78.7989,78.51,78.7896,4232.0
2021-11-24 11:50:00,84.51,84.62,84.47,84.47,7620.0,78.7616,78.8641,78.7243,78.7243,7620.0
2021-11-24 12:00:00,84.49,84.65,84.39,84.39,5856.0,78.743,78.8921,78.6498,78.6498,5856.0
2021-11-24 12:10:00,84.37,84.63,84.37,84.43,5677.0,78.6311,78.8734,78.6311,78.687,5677.0
2021-11-24 12:20:00,84.45,84.61,84.45,84.61,2535.0,78.7057,78.8548,78.7057,78.8548,2535.0
2021-11-24 12:30:00,84.61,84.74,84.54,84.71,3531.0,78.8548,78.976,78.7896,78.948,3531.0
2021-11-24 12:40:00,84.71,84.71,84.42,84.57,10550.0,78.948,78.948,78.6777,78.8175,10550.0
2021-11-24 12:50:00,84.6,84.63,84.51,84.52,27539.0,78.8455,78.8734,78.7616,78.7709,27539.0
2021-11-24 13:00:00,84.54,84.55,84.43,84.47,10240.0,78.7896,78.7989,78.687,78.7243,10240.0
2021-11-24 13:10:00,84.47,84.53,84.38,84.39,10489.0,78.7243,78.7802,78.6404,78.6498,10489.0
2021-11-24 13:20:00,84.36,84.4,84.31,84.38,28082.0,78.6218,78.6591,78.5752,78.6404,28082.0
2021-11-24 13:30:00,84.39,84.54,84.35,84.51,76712.0,78.6498,78.7896,78.6125,78.7616,76712.0
2021-11-24 13:40:00,84.5,85.14,84.47,85.05,16539.0,78.7523,79.3487,78.7243,79.2649,16539.0
2021-11-24 13:50:00,85.02,85.22,84.97,85.09,6863.0,79.2369,79.4233,79.1903,79.3021,6863.0
2021-11-24 14:00:00,85.14,85.19,84.87,84.94,9869.0,79.3487,79.3953,79.0971,79.1624,9869.0
2021-11-24 14:10:00,84.97,85.16,84.85,85.15,43221.0,79.1903,79.3674,79.0785,79.3581,43221.0
2021-11-24 14:20:00,85.19,85.22,85.05,85.09,6414.0,79.3953,79.4233,79.2649,79.3021,6414.0
2021-11-24 14:30:00,85.06,85.23,85.06,85.1,5155.0,79.2742,79.4326,79.2742,79.3115,5155.0
2021-11-24 14:40:00,85.09,85.17,85.06,85.08,3168.0,79.3021,79.3767,79.2742,79.2928,3168.0
2021-11-24 14:50:00,85.12,85.17,84.98,84.98,6308.0,79.3301,79.3767,79.1996,79.1996,6308.0
2021-11-24 15:00:00,84.98,85.09,84.94,85.09,5070.0,79.1996,79.3021,79.1624,79.3021,5070.0
2021-11-24 15:10:00,85.05,85.09,84.97,85.01,3655.0,79.2649,79.3021,79.1903,79.2276,3655.0
2021-11-24 15:20:00,85.0,85.05,84.97,85.04,6146.0,79.2183,79.2649,79.1903,79.2555,6146.0
2021-11-24 15:30:00,84.99,85.06,84.96,84.98,14017.0,79.2089,79.2742,79.181,79.1996,14017.0
2021-11-24 15:40:00,85.02,85.39,84.99,85.19,20908.0,79.2369,79.5817,79.2089,79.3953,20908.0
2021-11-24 15:50:00,85.21,85.27,84.73,84.82,70849.0,79.414,79.4699,78.9666,79.0505,70849.0
2021-11-26 09:30:00,81.53,82.71,81.53,82.38,25668.0,75.9843,77.084,75.9843,76.7765,25668.0
2021-11-26 09:40:00,81.92,82.14,81.49,81.6,19686.0,76.3478,76.5528,75.947,76.0495,19686.0
2021-11-26 09:50:00,81.56,81.76,81.27,81.62,35590.0,76.0123,76.1987,75.742,76.0682,35590.0
2021-11-26 10:00:00,81.59,82.23,81.56,82.23,20821.0,76.0402,76.6367,76.0123,76.6367,20821.0
2021-11-26 10:10:00,82.22,82.29,81.53,81.54,25424.0,76.6274,76.6926,75.9843,75.9936,25424.0
2021-11-26 10:20:00,81.51,81.94,81.5,81.88,16705.0,75.9657,76.3664,75.9563,76.3105,16705.0
2021-11-26 10:30:00,81.9,82.01,81.73,81.94,30371.0,76.3291,76.4317,76.1707,76.3664,30371.0
2021-11-26 10:40:00,81.91,81.99,81.61,81.8,20481.0,76.3385,76.413,76.0589,76.2359,20481.0
2021-11-26 10:50:00,81.82,81.94,81.69,81.83,7774.0,76.2546,76.3664,76.1334,76.2639,7774.0
2021-11-26 11:00:00,81.81,82.33,81.73,82.33,9492.0,76.2453,76.7299,76.1707,76.7299,9492.0
2021-11-26 11:10:00,82.34,82.34,81.32,81.38,4668.0,76.7392,76.7392,75.7886,75.8445,4668.0
2021-11-26 11:20:00,81.29,81.63,81.26,81.42,9829.0,75.7606,76.0775,75.7327,75.8818,9829.0
2021-11-26 11:30:00,81.42,81.78,81.34,81.78,3300.0,75.8818,76.2173,75.8072,76.2173,3300.0
2021-11-26 11:40:00,81.79,81.85,81.61,81.76,4274.0,76.2266,76.2825,76.0589,76.1987,4274.0
2021-11-26 11:50:00,81.69,82.06,81.46,82.06,134904.0,76.1334,76.4782,75.9191,76.4782,134904.0
2021-11-26 12:00:00,82.09,82.45,81.99,82.45,6109.0,76.5062,76.8417,76.413,76.8417,6109.0
2021-11-26 12:10:00,82.55,82.82,82.31,82.51,56455.0,76.9349,77.1866,76.7112,76.8976,56455.0
2021-11-26 12:20:00,82.45,82.68,82.39,82.56,5743.0,76.8417,77.0561,76.7858,76.9442,5743.0
2021-11-26 12:30:00,82.66,82.98,82.48,82.81,13074.0,77.0374,77.3357,76.8697,77.1772,13074.0
2021-11-26 12:40:00,82.76,83.02,82.51,82.56,30532.0,77.1306,77.3729,76.8976,76.9442,30532.0
2021-11-26 12:50:00,82.52,82.56,82.03,82.19,29171.0,76.907,76.9442,76.4503,76.5994,29171.0
2021-11-29 09:30:00,83.89,84.56,83.61,84.2,34036.0,78.1838,78.8082,77.9228,78.4727,34036.0
2021-11-29 09:40:00,84.3,84.3,83.72,84.0,10448.0,78.5659,78.5659,78.0253,78.2863,10448.0
2021-11-29 09:50:00,83.83,84.09,83.55,84.05,15696.0,78.1279,78.3702,77.8669,78.3329,15696.0
2021-11-29 10:00:00,83.96,84.09,83.41,83.41,23218.0,78.249,78.3702,77.7364,77.7364,23218.0
2021-11-29 10:10:00,83.37,83.73,82.83,82.83,25756.0,77.6991,78.0347,77.1959,77.1959,25756.0
2021-11-29 10:20:00,82.89,83.33,82.69,82.69,21978.0,77.2518,77.6619,77.0654,77.0654,21978.0
2021-11-29 10:30:00,82.68,82.96,82.63,82.95,16149.0,77.0561,77.317,77.0095,77.3077,16149.0
2021-11-29 10:40:00,82.96,83.28,82.83,83.16,6120.0,77.317,77.6153,77.1959,77.5034,6120.0
2021-11-29 10:50:00,83.09,83.17,82.78,82.93,3605.0,77.4382,77.5127,77.1493,77.2891,3605.0
2021-11-29 11:00:00,82.98,83.12,82.93,83.04,2919.0,77.3357,77.4661,77.2891,77.3916,2919.0
2021-11-29 11:10:00,83.12,83.2,82.93,83.01,3808.0,77.4661,77.5407,77.2891,77.3636,3808.0
2021-11-29 11:20:00,83.06,83.07,82.85,82.85,5382.0,77.4102,77.4195,77.2145,77.2145,5382.0
2021-11-29 11:30:00,82.87,82.98,82.7,82.77,4398.0,77.2332,77.3357,77.0747,77.14,4398.0
2021-11-29 11:40:00,82.77,82.93,82.75,82.91,3906.0,77.14,77.2891,77.1213,77.2704,3906.0
2021-11-29 11:50:00,82.84,83.0,82.81,82.99,3263.0,77.2052,77.3543,77.1772,77.345,3263.0
2021-11-29 12:00:00,83.06,83.48,83.01,83.48,3582.0,77.4102,77.8017,77.3636,77.8017,3582.0
2021-11-29 12:10:00,83.48,83.91,83.48,83.82,7147.0,77.8017,78.2024,77.8017,78.1185,7147.0
2021-11-29 12:20:00,83.86,83.86,83.66,83.67,4334.0,78.1558,78.1558,77.9694,77.9787,4334.0
2021-11-29 12:30:00,83.61,83.84,83.61,83.84,3204.0,77.9228,78.1372,77.9228,78.1372,3204.0
2021-11-29 12:40:00,83.8,83.86,83.76,83.85,4231.0,78.0999,78.1558,78.0626,78.1465,4231.0
2021-11-29 12:50:00,83.76,83.9,83.75,83.9,1707.0,78.0626,78.1931,78.0533,78.1931,1707.0
2021-11-29 13:00:00,83.94,83.97,83.82,83.82,3975.0,78.2304,78.2583,78.1185,78.1185,3975.0
2021-11-29 13:10:00,83.85,83.9,83.52,83.53,6197.0,78.1465,78.1931,77.8389,77.8483,6197.0
2021-11-29 13:20:00,83.55,83.65,83.5,83.65,3068.0,77.8669,77.9601,77.8203,77.9601,3068.0
2021-11-29 13:30:00,83.6,83.64,83.38,83.42,4124.0,77.9135,77.9508,77.7085,77.7457,4124.0
2021-11-29 13:40:00,83.4,83.54,83.38,83.38,4835.0,77.7271,77.8576,77.7085,77.7085,4835.0
2021-11-29 13:50:00,83.43,83.76,83.28,83.7,4510.0,77.7551,78.0626,77.6153,78.0067,4510.0
2021-11-29 14:00:00,83.7,83.73,83.56,83.61,3080.0,78.0067,78.0347,77.8762,77.9228,3080.0
2021-11-29 14:10:00,83.66,83.67,83.53,83.55,2068.0,77.9694,77.9787,77.8483,77.8669,2068.0
2021-11-29 14:20:00,83.58,83.59,83.45,83.54,2120.0,77.8949,77.9042,77.7737,77.8576,2120.0
2021-11-29 14:30:00,83.54,83.62,83.37,83.41,17658.0,77.8576,77.9321,77.6991,77.7364,17658.0
2021-11-29 14:40:00,83.44,83.68,83.44,83.67,2540.0,77.7644,77.9881,77.7644,77.9787,2540.0
2021-11-29 14:50:00,83.63,83.66,83.48,83.49,2430.0,77.9415,77.9694,77.8017,77.811,2430.0
2021-11-29 15:00:00,83.53,83.68,83.48,83.63,3036.0,77.8483,77.9881,77.8017,77.9415,3036.0
2021-11-29 15:10:00,83.63,83.84,83.62,83.84,4658.0,77.9415,78.1372,77.9321,78.1372,4658.0
2021-11-29 15:20:00,83.75,84.01,83.75,83.94,2926.0,78.0533,78.2956,78.0533,78.2304,2926.0
2021-11-29 15:30:00,83.95,84.06,83.71,84.01,8012.0,78.2397,78.3422,78.016,78.2956,8012.0
2021-11-29 15:40:00,84.01,84.05,83.79,84.05,17599.0,78.2956,78.3329,78.0906,78.3329,17599.0
2021-11-29 15:50:00,83.98,84.26,83.85,84.25,200626.0,78.2677,78.5286,78.1465,78.5193,200626.0
2021-11-30 09:30:00,83.31,83.74,83.0,83.02,14208.0,77.6432,78.044,77.3543,77.3729,14208.0
2021-11-30 09:40:00,83.07,83.86,83.0,83.47,13593.0,77.4195,78.1558,77.3543,77.7923,13593.0
2021-11-30 09:50:00,83.28,83.85,83.19,83.69,8027.0,77.6153,78.1465,77.5314,77.9974,8027.0
2021-11-30 10:00:00,83.6,83.89,83.6,83.66,5561.0,77.9135,78.1838,77.9135,77.9694,5561.0
2021-11-30 10:10:00,83.7,83.7,83.03,83.03,7975.0,78.0067,78.0067,77.3823,77.3823,7975.0
2021-11-30 10:20:00,83.04,83.21,82.59,82.61,11619.0,77.3916,77.55,76.9722,76.9908,11619.0
2021-11-30 10:30:00,82.69,83.42,82.59,83.11,35744.0,77.0654,77.7457,76.9722,77.4568,35744.0
2021-11-30 10:40:00,83.06,83.34,82.5,82.52,8494.0,77.4102,77.6712,76.8883,76.907,8494.0
2021-11-30 10:50:00,82.45,82.58,81.37,81.52,19793.0,76.8417,76.9629,75.8352,75.975,19793.0
2021-11-30 11:00:00,81.45,81.91,81.45,81.88,15208.0,75.9097,76.3385,75.9097,76.3105,15208.0
2021-11-30 11:10:00,81.82,82.24,81.64,82.11,11778.0,76.2546,76.646,76.0868,76.5248,11778.0
2021-11-30 11:20:00,82.14,82.15,81.77,81.87,10732.0,76.5528,76.5621,76.208,76.3012,10732.0
2021-11-30 11:30:00,81.89,81.92,81.32,81.4,33099.0,76.3198,76.3478,75.7886,75.8631,33099.0
2021-11-30 11:40:00,81.27,81.27,80.83,80.94,8938.0,75.742,75.742,75.3319,75.4344,8938.0
2021-11-30 11:50:00,80.93,81.38,80.83,81.38,16495.0,75.4251,75.8445,75.3319,75.8445,16495.0
2021-11-30 12:00:00,81.44,81.44,80.78,80.85,13447.0,75.9004,75.9004,75.2853,75.3506,13447.0
2021-11-30 12:10:00,80.87,81.3,80.79,81.27,10725.0,75.3692,75.7699,75.2946,75.742,10725.0
2021-11-30 12:20:00,81.23,81.33,81.06,81.33,6317.0,75.7047,75.7979,75.5463,75.7979,6317.0
2021-11-30 12:30:00,81.42,81.42,81.12,81.12,13864.0,75.8818,75.8818,75.6022,75.6022,13864.0
2021-11-30 12:40:00,81.21,81.29,81.07,81.11,4741.0,75.6861,75.7606,75.5556,75.5929,4741.0
2021-11-30 12:50:00,81.16,81.27,80.89,80.89,7781.0,75.6395,75.742,75.3878,75.3878,7781.0
2021-11-30 13:00:00,80.93,81.07,80.82,80.86,4950.0,75.4251,75.5556,75.3226,75.3599,4950.0
2021-11-30 13:10:00,80.89,80.89,80.69,80.71,6091.0,75.3878,75.3878,75.2014,75.2201,6091.0
2021-11-30 13:20:00,80.64,81.02,80.62,80.9,5250.0,75.1548,75.509,75.1362,75.3972,5250.0
2021-11-30 13:30:00,80.87,81.33,80.87,81.3,6246.0,75.3692,75.7979,75.3692,75.7699,6246.0
2021-11-30 13:40:00,81.29,81.44,81.25,81.37,16831.0,75.7606,75.9004,75.7233,75.8352,16831.0
2021-11-30 13:50:00,81.37,81.52,81.24,81.49,10776.0,75.8352,75.975,75.714,75.947,10776.0
2021-11-30 14:00:00,81.46,81.64,81.3,81.56,9034.0,75.9191,76.0868,75.7699,76.0123,9034.0
2021-11-30 14:10:00,81.57,81.57,81.39,81.48,4600.0,76.0216,76.0216,75.8538,75.9377,4600.0
2021-11-30 14:20:00,81.56,81.63,81.4,81.44,6300.0,76.0123,76.0775,75.8631,75.9004,6300.0
2021-11-30 14:30:00,81.37,81.63,81.37,81.47,3821.0,75.8352,76.0775,75.8352,75.9284,3821.0
2021-11-30 14:40:00,81.57,81.67,81.25,81.29,4942.0,76.0216,76.1148,75.7233,75.7606,4942.0
2021-11-30 14:50:00,81.28,81.34,81.08,81.23,11221.0,75.7513,75.8072,75.5649,75.7047,11221.0
2021-11-30 15:00:00,81.21,81.51,81.19,81.39,13423.0,75.6861,75.9657,75.6674,75.8538,13423.0
2021-11-30 15:10:00,81.37,81.52,81.3,81.52,20940.0,75.8352,75.975,75.7699,75.975,20940.0
2021-11-30 15:20:00,81.51,81.57,81.38,81.43,15170.0,75.9657,76.0216,75.8445,75.8911,15170.0
2021-11-30 15:30:00,81.42,81.65,81.37,81.57,25056.0,75.8818,76.0961,75.8352,76.0216,25056.0
2021-11-30 15:40:00,81.58,81.96,81.57,81.79,70549.0,76.0309,76.3851,76.0216,76.2266,70549.0
2021-11-30 15:50:00,81.79,81.95,81.19,81.93,475502.0,76.2266,76.3757,75.6674,76.3571,475502.0
2021-12-01 09:30:00,83.93,84.78,83.2,84.68,40317.0,78.2211,79.0132,77.5407,78.92,40317.0
2021-12-01 09:40:00,84.84,84.88,84.23,84.65,23985.0,79.0692,79.1064,78.5006,78.8921,23985.0
2021-12-01 09:50:00,84.47,84.82,84.22,84.82,22527.0,78.7243,79.0505,78.4913,79.0505,22527.0
2021-12-01 10:00:00,85.07,85.5,84.86,85.37,15867.0,79.2835,79.6843,79.0878,79.5631,15867.0
2021-12-01 10:10:00,85.35,85.4,84.86,84.94,20373.0,79.5445,79.5911,79.0878,79.1624,20373.0
2021-12-01 10:20:00,84.87,85.05,84.61,84.73,17584.0,79.0971,79.2649,78.8548,78.9666,17584.0
2021-12-01 10:30:00,84.73,84.78,84.35,84.5,32670.0,78.9666,79.0132,78.6125,78.7523,32670.0
2021-12-01 10:40:00,84.48,84.52,84.12,84.46,19031.0,78.7336,78.7709,78.3981,78.715,19031.0
2021-12-01 10:50:00,84.46,84.8,84.44,84.76,12662.0,78.715,79.0319,78.6964,78.9946,12662.0
2021-12-01 11:00:00,84.75,84.91,84.67,84.72,18944.0,78.9853,79.1344,78.9107,78.9573,18944.0
2021-12-01 11:10:00,84.69,84.79,84.59,84.72,10725.0,78.9294,79.0226,78.8362,78.9573,10725.0
2021-12-01 11:20:00,84.7,84.79,84.46,84.53,9019.0,78.9387,79.0226,78.715,78.7802,9019.0
2021-12-01 11:30:00,84.54,84.6,84.3,84.32,5346.0,78.7896,78.8455,78.5659,78.5845,5346.0
2021-12-01 11:40:00,84.33,84.37,83.69,83.72,15368.0,78.5938,78.6311,77.9974,78.0253,15368.0
2021-12-01 11:50:00,83.66,83.72,83.08,83.27,11237.0,77.9694,78.0253,77.4289,77.6059,11237.0
2021-12-01 12:00:00,83.38,83.75,83.32,83.61,16579.0,77.7085,78.0533,77.6525,77.9228,16579.0
2021-12-01 12:10:00,83.62,83.97,83.57,83.86,1871.0,77.9321,78.2583,77.8855,78.1558,1871.0
2021-12-01 12:20:00,83.85,83.85,83.49,83.54,6756.0,78.1465,78.1465,77.811,77.8576,6756.0
2021-12-01 12:30:00,83.54,83.69,83.23,83.27,8117.0,77.8576,77.9974,77.5687,77.6059,8117.0
2021-12-01 12:40:00,83.34,83.34,83.12,83.19,9301.0,77.6712,77.6712,77.4661,77.5314,9301.0
2021-12-01 12:50:00,83.24,83.24,82.75,82.75,12813.0,77.578,77.578,77.1213,77.1213,12813.0
2021-12-01 13:00:00,82.74,82.86,82.41,82.48,16052.0,77.112,77.2238,76.8044,76.8697,16052.0
2021-12-01 13:10:00,82.37,82.71,82.37,82.49,9409.0,76.7672,77.084,76.7672,76.879,9409.0
2021-12-01 13:20:00,82.53,82.89,82.53,82.89,7882.0,76.9163,77.2518,76.9163,77.2518,7882.0
2021-12-01 13:30:00,82.94,83.03,82.74,82.88,8970.0,77.2984,77.3823,77.112,77.2425,8970.0
2021-12-01 13:40:00,82.81,82.83,82.11,82.11,11457.0,77.1772,77.1959,76.5248,76.5248,11457.0
2021-12-01 13:50:00,82.17,82.77,82.13,82.77,6630.0,76.5808,77.14,76.5435,77.14,6630.0
2021-12-01 14:00:00,82.77,82.78,82.46,82.54,40051.0,77.14,77.1493,76.851,76.9256,40051.0
2021-12-01 14:10:00,82.56,82.61,82.3,82.4,21879.0,76.9442,76.9908,76.7019,76.7951,21879.0
2021-12-01 14:20:00,82.43,82.65,82.26,82.4,12010.0,76.8231,77.0281,76.6646,76.7951,12010.0
2021-12-01 14:30:00,82.38,82.55,82.31,82.49,20295.0,76.7765,76.9349,76.7112,76.879,20295.0
2021-12-01 14:40:00,82.47,82.53,82.26,82.43,15774.0,76.8604,76.9163,76.6646,76.8231,15774.0
2021-12-01 14:50:00,82.45,82.57,82.35,82.4,35060.0,76.8417,76.9536,76.7485,76.7951,35060.0
2021-12-01 15:00:00,82.43,82.52,82.18,82.22,36185.0,76.8231,76.907,76.5901,76.6274,36185.0
2021-12-01 15:10:00,82.22,82.3,81.58,81.78,61337.0,76.6274,76.7019,76.0309,76.2173,61337.0
2021-12-01 15:20:00,81.81,81.81,81.41,81.77,32513.0,76.2453,76.2453,75.8725,76.208,32513.0
2021-12-01 15:30:00,81.82,82.04,81.63,81.98,34007.0,76.2546,76.4596,76.0775,76.4037,34007.0
2021-12-01 15:40:00,81.99,82.22,81.49,81.55,30612.0,76.413,76.6274,75.947,76.0029,30612.0
2021-12-01 15:50:00,81.51,81.56,81.04,81.17,180187.0,75.9657,76.0123,75.5276,75.6488,180187.0
2021-12-02 09:30:00,82.04,83.22,81.55,83.02,21487.0,76.4596,77.5593,76.0029,77.3729,21487.0
2021-12-02 09:40:00,83.06,83.59,82.83,83.59,10733.0,77.4102,77.9042,77.1959,77.9042,10733.0
2021-12-02 09:50:00,83.6,84.11,83.6,83.93,5541.0,77.9135,78.3888,77.9135,78.2211,5541.0
2021-12-02 10:00:00,83.94,83.94,83.42,83.43,8437.0,78.2304,78.2304,77.7457,77.7551,8437.0
2021-12-02 10:10:00,83.48,83.54,82.7,82.82,11050.0,77.8017,77.8576,77.0747,77.1866,11050.0
2021-12-02 10:20:00,82.81,83.05,82.71,83.01,8048.0,77.1772,77.4009,77.084,77.3636,8048.0
2021-12-02 10:30:00,83.07,83.19,82.3,82.35,16437.0,77.4195,77.5314,76.7019,76.7485,16437.0
2021-12-02 10:40:00,82.41,82.53,82.18,82.48,8322.0,76.8044,76.9163,76.5901,76.8697,8322.0
2021-12-02 10:50:00,82.45,82.82,82.32,82.82,7310.0,76.8417,77.1866,76.7206,77.1866,7310.0
2021-12-02 11:00:00,82.88,82.99,82.7,82.98,9033.0,77.2425,77.345,77.0747,77.3357,9033.0
2021-12-02 11:10:00,83.03,83.32,82.93,83.27,20374.0,77.3823,77.6525,77.2891,77.6059,20374.0
2021-12-02 11:20:00,83.5,83.61,83.22,83.32,25113.0,77.8203,77.9228,77.5593,77.6525,25113.0
2021-12-02 11:30:00,83.32,83.4,82.81,82.81,18761.0,77.6525,77.7271,77.1772,77.1772,18761.0
2021-12-02 11:40:00,82.91,83.42,82.89,83.4,5787.0,77.2704,77.7457,77.2518,77.7271,5787.0
2021-12-02 11:50:00,83.4,83.7,83.34,83.58,4565.0,77.7271,78.0067,77.6712,77.8949,4565.0
2021-12-02 12:00:00,83.61,83.7,83.55,83.62,5809.0,77.9228,78.0067,77.8669,77.9321,5809.0
2021-12-02 12:10:00,83.7,83.84,83.57,83.57,44589.0,78.0067,78.1372,77.8855,77.8855,44589.0
2021-12-02 12:20:00,83.64,83.75,83.45,83.71,7828.0,77.9508,78.0533,77.7737,78.016,7828.0
2021-12-02 12:30:00,83.77,83.81,83.5,83.53,3610.0,78.0719,78.1092,77.8203,77.8483,3610.0
2021-12-02 12:40:00,83.47,83.54,83.25,83.47,10411.0,77.7923,77.8576,77.5873,77.7923,10411.0
2021-12-02 12:50:00,83.51,83.51,83.33,83.44,14633.0,77.8296,77.8296,77.6619,77.7644,14633.0
2021-12-02 13:00:00,83.41,83.44,83.11,83.19,7025.0,77.7364,77.7644,77.4568,77.5314,7025.0
2021-12-02 13:10:00,83.18,83.3,83.17,83.26,3950.0,77.5221,77.6339,77.5127,77.5966,3950.0
2021-12-02 13:20:00,83.28,83.36,82.96,83.01,6068.0,77.6153,77.6898,77.317,77.3636,6068.0
2021-12-02 13:30:00,82.93,83.13,82.89,83.11,5492.0,77.2891,77.4755,77.2518,77.4568,5492.0
2021-12-02 13:40:00,83.14,83.14,82.61,82.67,6111.0,77.4848,77.4848,76.9908,77.0468,6111.0
2021-12-02 13:50:00,82.64,83.04,82.64,82.98,9543.0,77.0188,77.3916,77.0188,77.3357,9543.0
2021-12-02 14:00:00,83.0,83.09,82.78,82.79,10569.0,77.3543,77.4382,77.1493,77.1586,10569.0
2021-12-02 14:10:00,82.81,82.85,82.62,82.73,9147.0,77.1772,77.2145,77.0002,77.1027,9147.0
2021-12-02 14:20:00,82.65,82.69,82.51,82.69,8994.0,77.0281,77.0654,76.8976,77.0654,8994.0
2021-12-02 14:30:00,82.72,82.88,82.63,82.71,28937.0,77.0934,77.2425,77.0095,77.084,28937.0
2021-12-02 14:40:00,82.7,82.77,82.56,82.56,42542.0,77.0747,77.14,76.9442,76.9442,42542.0
2021-12-02 14:50:00,82.63,82.66,82.39,82.59,8769.0,77.0095,77.0374,76.7858,76.9722,8769.0
2021-12-02 15:00:00,82.57,82.71,82.35,82.44,40155.0,76.9536,77.084,76.7485,76.8324,40155.0
2021-12-02 15:10:00,82.36,82.58,82.17,82.47,7860.0,76.7578,76.9629,76.5808,76.8604,7860.0
2021-12-02 15:20:00,82.44,82.52,82.26,82.4,9608.0,76.8324,76.907,76.6646,76.7951,9608.0
2021-12-02 15:30:00,82.4,82.64,82.4,82.51,10869.0,76.7951,77.0188,76.7951,76.8976,10869.0
2021-12-02 15:40:00,82.6,82.66,82.45,82.53,18063.0,76.9815,77.0374,76.8417,76.9163,18063.0
2021-12-02 15:50:00,82.56,82.58,82.18,82.46,56030.0,76.9442,76.9629,76.5901,76.851,56030.0
2021-12-03 09:30:00,82.77,83.17,82.38,82.61,12753.0,77.14,77.5127,76.7765,76.9908,12753.0
2021-12-03 09:40:00,82.61,82.72,82.08,82.08,19498.0,76.9908,77.0934,76.4969,76.4969,19498.0
2021-12-03 09:50:00,82.32,82.32,81.4,81.64,14588.0,76.7206,76.7206,75.8631,76.0868,14588.0
2021-12-03 10:00:00,81.77,81.86,81.3,81.35,19392.0,76.208,76.2919,75.7699,75.8165,19392.0
2021-12-03 10:10:00,81.29,81.66,81.24,81.25,20524.0,75.7606,76.1055,75.714,75.7233,20524.0
2021-12-03 10:20:00,81.32,81.61,81.3,81.54,8624.0,75.7886,76.0589,75.7699,75.9936,8624.0
2021-12-03 10:30:00,81.52,81.52,80.32,80.37,13492.0,75.975,75.975,74.8566,74.9032,13492.0
2021-12-03 10:40:00,80.5,80.5,79.86,79.99,9124.0,75.0244,75.0244,74.4279,74.5491,9124.0
2021-12-03 10:50:00,80.07,80.28,79.9,80.07,11520.0,74.6236,74.8193,74.4652,74.6236,11520.0
2021-12-03 11:00:00,79.87,80.0,79.64,79.65,9821.0,74.4372,74.5584,74.2229,74.2322,9821.0
2021-12-03 11:10:00,79.75,79.77,79.42,79.65,6872.0,74.3254,74.344,74.0178,74.2322,6872.0
2021-12-03 11:20:00,79.56,80.04,79.53,79.98,6112.0,74.1483,74.5957,74.1203,74.5397,6112.0
2021-12-03 11:30:00,80.08,80.19,80.0,80.03,5333.0,74.6329,74.7354,74.5584,74.5863,5333.0
2021-12-03 11:40:00,80.08,80.1,79.39,79.56,6016.0,74.6329,74.6516,73.9899,74.1483,6016.0
2021-12-03 11:50:00,79.52,79.52,79.05,79.09,4041.0,74.111,74.111,73.673,73.7103,4041.0
2021-12-03 12:00:00,79.01,79.01,78.76,78.9,20179.0,73.6357,73.6357,73.4027,73.5332,20179.0
2021-12-03 12:10:00,78.96,79.51,78.92,79.44,5520.0,73.5891,74.1017,73.5518,74.0365,5520.0
2021-12-03 12:20:00,79.5,79.96,79.48,79.96,6241.0,74.0924,74.5211,74.0737,74.5211,6241.0
2021-12-03 12:30:00,79.92,80.74,79.87,80.69,11405.0,74.4838,75.248,74.4372,75.2014,11405.0
2021-12-03 12:40:00,80.75,80.75,80.0,80.06,6819.0,75.2574,75.2574,74.5584,74.6143,6819.0
2021-12-03 12:50:00,80.13,80.16,79.46,79.54,6641.0,74.6795,74.7075,74.0551,74.1297,6641.0
2021-12-03 13:00:00,79.62,80.09,79.49,80.09,5219.0,74.2042,74.6422,74.0831,74.6422,5219.0
2021-12-03 13:10:00,80.13,80.51,80.12,80.49,3800.0,74.6795,75.0337,74.6702,75.015,3800.0
2021-12-03 13:20:00,80.47,80.57,80.13,80.13,3275.0,74.9964,75.0896,74.6795,74.6795,3275.0
2021-12-03 13:30:00,80.15,80.25,79.85,79.85,5326.0,74.6982,74.7914,74.4186,74.4186,5326.0
2021-12-03 13:40:00,79.96,80.05,79.74,79.75,6122.0,74.5211,74.605,74.3161,74.3254,6122.0
2021-12-03 13:50:00,79.8,79.89,79.74,79.82,3536.0,74.372,74.4559,74.3161,74.3906,3536.0
2021-12-03 14:00:00,79.86,80.27,79.83,80.19,7671.0,74.4279,74.81,74.3999,74.7354,7671.0
2021-12-03 14:10:00,80.18,80.27,79.98,79.98,20887.0,74.7261,74.81,74.5397,74.5397,20887.0
2021-12-03 14:20:00,79.79,80.32,79.77,80.21,3033.0,74.3627,74.8566,74.344,74.7541,3033.0
2021-12-03 14:30:00,80.18,80.18,79.94,79.94,2683.0,74.7261,74.7261,74.5025,74.5025,2683.0
2021-12-03 14:40:00,79.98,80.23,79.94,80.02,10774.0,74.5397,74.7727,74.5025,74.577,10774.0
2021-12-03 14:50:00,80.04,80.04,79.73,79.73,4817.0,74.5957,74.5957,74.3067,74.3067,4817.0
2021-12-03 15:00:00,79.63,79.87,79.44,79.53,10104.0,74.2135,74.4372,74.0365,74.1203,10104.0
2021-12-03 15:10:00,79.6,79.83,79.6,79.69,5937.0,74.1856,74.3999,74.1856,74.2695,5937.0
2021-12-03 15:20:00,79.75,80.18,79.75,80.06,7775.0,74.3254,74.7261,74.3254,74.6143,7775.0
2021-12-03 15:30:00,80.14,80.35,79.97,80.13,15274.0,74.6888,74.8846,74.5304,74.6795,15274.0
2021-12-03 15:40:00,80.19,80.24,79.84,80.06,22169.0,74.7354,74.782,74.4093,74.6143,22169.0
2021-12-03 15:50:00,80.16,80.72,80.08,80.47,59982.0,74.7075,75.2294,74.6329,74.9964,59982.0
2021-12-06 09:30:00,81.41,81.41,80.0,80.21,32802.0,75.8725,75.8725,74.5584,74.7541,32802.0
2021-12-06 09:40:00,80.1,81.12,80.02,80.81,11142.0,74.6516,75.6022,74.577,75.3133,11142.0
2021-12-06 09:50:00,80.74,81.41,80.74,81.31,9195.0,75.248,75.8725,75.248,75.7793,9195.0
2021-12-06 10:00:00,81.32,81.36,81.02,81.13,9388.0,75.7886,75.8259,75.509,75.6115,9388.0
2021-12-06 10:10:00,81.01,81.42,81.01,81.35,4065.0,75.4997,75.8818,75.4997,75.8165,4065.0
2021-12-06 10:20:00,81.3,81.32,80.65,80.77,10997.0,75.7699,75.7886,75.1642,75.276,10997.0
2021-12-06 10:30:00,80.83,81.04,80.75,80.9,10665.0,75.3319,75.5276,75.2574,75.3972,10665.0
2021-12-06 10:40:00,80.97,81.06,80.68,81.0,6931.0,75.4624,75.5463,75.1921,75.4904,6931.0
2021-12-06 10:50:00,80.95,81.15,80.84,81.13,12543.0,75.4438,75.6301,75.3412,75.6115,12543.0
2021-12-06 11:00:00,81.18,81.18,80.85,80.86,8326.0,75.6581,75.6581,75.3506,75.3599,8326.0
2021-12-06 11:10:00,80.87,81.16,80.71,81.05,17948.0,75.3692,75.6395,75.2201,75.5369,17948.0
2021-12-06 11:20:00,81.09,81.59,81.01,81.56,14268.0,75.5742,76.0402,75.4997,76.0123,14268.0
2021-12-06 11:30:00,81.6,81.95,81.55,81.62,9728.0,76.0495,76.3757,76.0029,76.0682,9728.0
2021-12-06 11:40:00,81.58,81.58,81.29,81.35,3651.0,76.0309,76.0309,75.7606,75.8165,3651.0
2021-12-06 11:50:00,81.23,81.3,81.0,81.09,2660.0,75.7047,75.7699,75.4904,75.5742,2660.0
2021-12-06 12:00:00,81.19,81.24,81.12,81.16,5514.0,75.6674,75.714,75.6022,75.6395,5514.0
2021-12-06 12:10:00,81.17,81.35,80.89,80.91,16332.0,75.6488,75.8165,75.3878,75.4065,16332.0
2021-12-06 12:20:00,80.94,80.98,80.86,80.9,9993.0,75.4344,75.4717,75.3599,75.3972,9993.0
2021-12-06 12:30:00,80.93,80.99,80.81,80.93,9466.0,75.4251,75.481,75.3133,75.4251,9466.0
2021-12-06 12:40:00,80.87,80.94,80.8,80.89,10006.0,75.3692,75.4344,75.304,75.3878,10006.0
2021-12-06 12:50:00,80.9,80.97,80.75,80.91,9900.0,75.3972,75.4624,75.2574,75.4065,9900.0
2021-12-06 13:00:00,80.96,80.96,80.82,80.89,10442.0,75.4531,75.4531,75.3226,75.3878,10442.0
2021-12-06 13:10:00,80.89,80.91,80.75,80.83,5675.0,75.3878,75.4065,75.2574,75.3319,5675.0
2021-12-06 13:20:00,80.81,80.92,80.53,80.92,3714.0,75.3133,75.4158,75.0523,75.4158,3714.0
2021-12-06 13:30:00,80.8,81.13,80.8,81.04,5609.0,75.304,75.6115,75.304,75.5276,5609.0
2021-12-06 13:40:00,81.1,81.4,81.06,81.4,2028.0,75.5835,75.8631,75.5463,75.8631,2028.0
2021-12-06 13:50:00,81.45,81.49,81.34,81.38,3635.0,75.9097,75.947,75.8072,75.8445,3635.0
2021-12-06 14:00:00,81.38,81.58,81.32,81.57,5098.0,75.8445,76.0309,75.7886,76.0216,5098.0
2021-12-06 14:10:00,81.61,81.85,81.5,81.61,8696.0,76.0589,76.2825,75.9563,76.0589,8696.0
2021-12-06 14:20:00,81.56,81.73,81.56,81.67,3212.0,76.0123,76.1707,76.0123,76.1148,3212.0
2021-12-06 14:30:00,81.73,81.73,81.56,81.59,3165.0,76.1707,76.1707,76.0123,76.0402,3165.0
2021-12-06 14:40:00,81.42,81.42,81.16,81.18,2930.0,75.8818,75.8818,75.6395,75.6581,2930.0
2021-12-06 14:50:00,81.06,81.09,80.71,80.71,7044.0,75.5463,75.5742,75.2201,75.2201,7044.0
2021-12-06 15:00:00,80.83,80.92,80.75,80.76,7548.0,75.3319,75.4158,75.2574,75.2667,7548.0
2021-12-06 15:10:00,80.74,80.9,80.73,80.84,7056.0,75.248,75.3972,75.2387,75.3412,7056.0
2021-12-06 15:20:00,80.79,80.83,80.54,80.65,6636.0,75.2946,75.3319,75.0616,75.1642,6636.0
2021-12-06 15:30:00,80.71,80.71,80.36,80.46,9251.0,75.2201,75.2201,74.8939,74.9871,9251.0
2021-12-06 15:40:00,80.46,80.97,80.46,80.75,10706.0,74.9871,75.4624,74.9871,75.2574,10706.0
2021-12-06 15:50:00,80.67,80.78,80.36,80.42,62911.0,75.1828,75.2853,74.8939,74.9498,62911.0
2021-12-07 09:30:00,81.98,82.2,81.78,81.88,14120.0,76.4037,76.6087,76.2173,76.3105,14120.0
2021-12-07 09:40:00,82.07,82.44,81.87,82.11,14440.0,76.4876,76.8324,76.3012,76.5248,14440.0
2021-12-07 09:50:00,82.15,82.81,82.04,82.49,9036.0,76.5621,77.1772,76.4596,76.879,9036.0
2021-12-07 10:00:00,82.46,82.56,82.34,82.38,9165.0,76.851,76.9442,76.7392,76.7765,9165.0
2021-12-07 10:10:00,82.37,82.44,82.18,82.26,13270.0,76.7672,76.8324,76.5901,76.6646,13270.0
2021-12-07 10:20:00,82.24,82.28,81.87,82.18,18620.0,76.646,76.6833,76.3012,76.5901,18620.0
2021-12-07 10:30:00,82.2,82.95,82.2,82.87,10042.0,76.6087,77.3077,76.6087,77.2332,10042.0
2021-12-07 10:40:00,82.94,83.19,82.76,82.76,3046.0,77.2984,77.5314,77.1306,77.1306,3046.0
2021-12-07 10:50:00,82.73,82.77,82.55,82.61,4118.0,77.1027,77.14,76.9349,76.9908,4118.0
2021-12-07 11:00:00,82.63,82.75,82.57,82.6,4414.0,77.0095,77.1213,76.9536,76.9815,4414.0
2021-12-07 11:10:00,82.56,82.56,82.1,82.1,16224.0,76.9442,76.9442,76.5155,76.5155,16224.0
2021-12-07 11:20:00,82.06,82.14,81.92,82.09,6560.0,76.4782,76.5528,76.3478,76.5062,6560.0
2021-12-07 11:30:00,82.0,82.11,81.99,81.99,5395.0,76.4223,76.5248,76.413,76.413,5395.0
2021-12-07 11:40:00,81.98,82.01,81.9,81.91,1400.0,76.4037,76.4317,76.3291,76.3385,1400.0
2021-12-07 11:50:00,81.91,82.02,81.89,82.02,2979.0,76.3385,76.441,76.3198,76.441,2979.0
2021-12-07 12:00:00,82.0,82.05,81.89,81.89,20111.0,76.4223,76.4689,76.3198,76.3198,20111.0
2021-12-07 12:10:00,81.93,82.08,81.93,81.94,1520.0,76.3571,76.4969,76.3571,76.3664,1520.0
2021-12-07 12:20:00,81.98,81.99,81.74,81.75,3363.0,76.4037,76.413,76.18,76.1893,3363.0
2021-12-07 12:30:00,81.5,81.62,81.46,81.54,5658.0,75.9563,76.0682,75.9191,75.9936,5658.0
2021-12-07 12:40:00,81.52,81.93,81.49,81.89,2100.0,75.975,76.3571,75.947,76.3198,2100.0
2021-12-07 12:50:00,82.0,82.05,81.82,82.03,2730.0,76.4223,76.4689,76.2546,76.4503,2730.0
2021-12-07 13:00:00,82.1,82.44,82.1,82.34,3740.0,76.5155,76.8324,76.5155,76.7392,3740.0
2021-12-07 13:10:00,82.42,82.42,81.97,82.01,5823.0,76.8138,76.8138,76.3944,76.4317,5823.0
2021-12-07 13:20:00,81.98,82.01,81.82,81.91,2859.0,76.4037,76.4317,76.2546,76.3385,2859.0
2021-12-07 13:30:00,81.91,82.22,81.84,82.21,7906.0,76.3385,76.6274,76.2732,76.618,7906.0
2021-12-07 13:40:00,82.34,82.35,82.14,82.14,3055.0,76.7392,76.7485,76.5528,76.5528,3055.0
2021-12-07 13:50:00,82.24,82.3,82.14,82.14,810.0,76.646,76.7019,76.5528,76.5528,810.0
2021-12-07 14:00:00,81.98,82.07,81.87,82.03,6762.0,76.4037,76.4876,76.3012,76.4503,6762.0
2021-12-07 14:10:00,82.07,82.07,81.86,82.03,3597.0,76.4876,76.4876,76.2919,76.4503,3597.0
2021-12-07 14:20:00,82.03,82.06,81.93,81.94,2000.0,76.4503,76.4782,76.3571,76.3664,2000.0
2021-12-07 14:30:00,81.83,81.83,81.45,81.45,5845.0,76.2639,76.2639,75.9097,75.9097,5845.0
2021-12-07 14:40:00,81.45,81.53,81.41,81.45,4654.0,75.9097,75.9843,75.8725,75.9097,4654.0
2021-12-07 14:50:00,81.48,81.52,81.38,81.4,4931.0,75.9377,75.975,75.8445,75.8631,4931.0
2021-12-07 15:00:00,81.36,81.47,81.32,81.45,2756.0,75.8259,75.9284,75.7886,75.9097,2756.0
2021-12-07 15:10:00,81.42,81.46,81.37,81.38,3819.0,75.8818,75.9191,75.8352,75.8445,3819.0
2021-12-07 15:20:00,81.39,81.48,81.08,81.08,5334.0,75.8538,75.9377,75.5649,75.5649,5334.0
2021-12-07 15:30:00,81.04,81.08,80.69,80.7,9642.0,75.5276,75.5649,75.2014,75.2108,9642.0
2021-12-07 15:40:00,80.7,81.12,80.65,81.11,18371.0,75.2108,75.6022,75.1642,75.5929,18371.0
2021-12-07 15:50:00,81.08,81.39,80.74,81.31,37194.0,75.5649,75.8538,75.248,75.7793,37194.0
2021-12-08 09:30:00,81.15,82.41,81.01,82.09,43587.0,75.6301,76.8044,75.4997,76.5062,43587.0
2021-12-08 09:40:00,81.94,82.74,81.94,82.58,6872.0,76.3664,77.112,76.3664,76.9629,6872.0
2021-12-08 09:50:00,82.55,82.67,82.16,82.16,7496.0,76.9349,77.0468,76.5714,76.5714,7496.0
2021-12-08 10:00:00,82.11,82.29,81.79,81.83,13564.0,76.5248,76.6926,76.2266,76.2639,13564.0
2021-12-08 10:10:00,81.76,82.22,81.41,82.12,10930.0,76.1987,76.6274,75.8725,76.5342,10930.0
2021-12-08 10:20:00,82.2,82.21,81.72,81.72,6623.0,76.6087,76.618,76.1614,76.1614,6623.0
2021-12-08 10:30:00,81.72,81.76,81.4,81.4,7589.0,76.1614,76.1987,75.8631,75.8631,7589.0
2021-12-08 10:40:00,81.33,81.5,81.31,81.43,15057.0,75.7979,75.9563,75.7793,75.8911,15057.0
2021-12-08 10:50:00,81.4,81.47,81.38,81.43,7812.0,75.8631,75.9284,75.8445,75.8911,7812.0
2021-12-08 11:00:00,81.46,81.5,81.39,81.42,6448.0,75.9191,75.9563,75.8538,75.8818,6448.0
2021-12-08 11:10:00,81.47,81.51,81.24,81.24,7273.0,75.9284,75.9657,75.714,75.714,7273.0
2021-12-08 11:20:00,81.23,81.4,81.18,81.4,10469.0,75.7047,75.8631,75.6581,75.8631,10469.0
2021-12-08 11:30:00,81.39,81.62,81.24,81.56,1125.0,75.8538,76.0682,75.714,76.0123,1125.0
2021-12-08 11:40:00,81.66,81.76,81.65,81.75,1125.0,76.1055,76.1987,76.0961,76.1893,1125.0
2021-12-08 11:50:00,81.93,81.93,81.52,81.52,2330.0,76.3571,76.3571,75.975,75.975,2330.0
2021-12-08 12:00:00,81.58,81.77,81.52,81.71,9848.0,76.0309,76.208,75.975,76.1521,9848.0
2021-12-08 12:10:00,81.65,81.72,81.56,81.58,1722.0,76.0961,76.1614,76.0123,76.0309,1722.0
2021-12-08 12:20:00,81.59,81.61,81.38,81.39,1550.0,76.0402,76.0589,75.8445,75.8538,1550.0
2021-12-08 12:30:00,81.43,81.43,81.33,81.38,2507.0,75.8911,75.8911,75.7979,75.8445,2507.0
2021-12-08 12:40:00,81.42,81.44,81.42,81.44,1372.0,75.8818,75.9004,75.8818,75.9004,1372.0
2021-12-08 12:50:00,81.35,81.42,81.0,81.38,4030.0,75.8165,75.8818,75.4904,75.8445,4030.0
2021-12-08 13:00:00,81.52,81.62,81.44,81.58,1050.0,75.975,76.0682,75.9004,76.0309,1050.0
2021-12-08 13:10:00,81.56,81.56,81.51,81.51,250.0,76.0123,76.0123,75.9657,75.9657,250.0
2021-12-08 13:20:00,81.58,81.61,81.46,81.61,1573.0,76.0309,76.0589,75.9191,76.0589,1573.0
2021-12-08 13:30:00,81.62,81.87,81.58,81.63,1345.0,76.0682,76.3012,76.0309,76.0775,1345.0
2021-12-08 13:40:00,81.6,81.96,81.55,81.96,2220.0,76.0495,76.3851,76.0029,76.3851,2220.0
2021-12-08 13:50:00,82.02,82.18,81.95,81.98,4487.0,76.441,76.5901,76.3757,76.4037,4487.0
2021-12-08 14:00:00,81.94,81.97,81.82,81.86,1959.0,76.3664,76.3944,76.2546,76.2919,1959.0
2021-12-08 14:10:00,81.82,81.82,81.38,81.59,3147.0,76.2546,76.2546,75.8445,76.0402,3147.0
2021-12-08 14:20:00,81.7,81.79,81.61,81.71,2074.0,76.1427,76.2266,76.0589,76.1521,2074.0
2021-12-08 14:30:00,81.74,81.85,81.74,81.81,1620.0,76.18,76.2825,76.18,76.2453,1620.0
2021-12-08 14:40:00,81.78,82.0,81.76,81.92,2449.0,76.2173,76.4223,76.1987,76.3478,2449.0
2021-12-08 14:50:00,82.02,82.02,81.89,81.89,300.0,76.441,76.441,76.3198,76.3198,300.0
2021-12-08 15:00:00,81.87,81.87,81.62,81.8,2264.0,76.3012,76.3012,76.0682,76.2359,2264.0
2021-12-08 15:10:00,81.74,81.74,81.66,81.68,900.0,76.18,76.18,76.1055,76.1241,900.0
2021-12-08 15:20:00,81.73,81.74,81.71,81.74,400.0,76.1707,76.18,76.1521,76.18,400.0
2021-12-08 15:30:00,81.71,81.94,81.68,81.76,6901.0,76.1521,76.3664,76.1241,76.1987,6901.0
2021-12-08 15:40:00,81.74,81.83,81.6,81.68,4889.0,76.18,76.2639,76.0495,76.1241,4889.0
2021-12-08 15:50:00,81.7,81.76,81.38,81.5,31796.0,76.1427,76.1987,75.8445,75.9563,31796.0
2021-12-09 09:30:00,81.16,82.62,81.16,82.37,16318.0,75.6395,77.0002,75.6395,76.7672,16318.0
2021-12-09 09:40:00,82.47,82.79,82.21,82.46,11626.0,76.8604,77.1586,76.618,76.851,11626.0
2021-12-09 09:50:00,82.53,82.72,82.27,82.58,7070.0,76.9163,77.0934,76.674,76.9629,7070.0
2021-12-09 10:00:00,82.64,83.1,82.62,82.76,4175.0,77.0188,77.4475,77.0002,77.1306,4175.0
2021-12-09 10:10:00,82.92,82.94,82.51,82.57,3273.0,77.2798,77.2984,76.8976,76.9536,3273.0
2021-12-09 10:20:00,82.58,82.71,82.34,82.36,4174.0,76.9629,77.084,76.7392,76.7578,4174.0
2021-12-09 10:30:00,82.35,82.39,81.74,81.83,5199.0,76.7485,76.7858,76.18,76.2639,5199.0
2021-12-09 10:40:00,81.82,81.83,81.6,81.75,3570.0,76.2546,76.2639,76.0495,76.1893,3570.0
2021-12-09 10:50:00,81.65,81.65,81.55,81.56,1251.0,76.0961,76.0961,76.0029,76.0123,1251.0
2021-12-09 11:00:00,81.55,81.59,81.46,81.46,2585.0,76.0029,76.0402,75.9191,75.9191,2585.0
2021-12-09 11:10:00,81.35,81.73,81.35,81.7,3896.0,75.8165,76.1707,75.8165,76.1427,3896.0
2021-12-09 11:20:00,81.67,82.03,81.63,82.03,2770.0,76.1148,76.4503,76.0775,76.4503,2770.0
2021-12-09 11:30:00,82.08,82.08,81.98,82.02,2816.0,76.4969,76.4969,76.4037,76.441,2816.0
2021-12-09 11:40:00,82.15,82.15,81.9,82.0,4744.0,76.5621,76.5621,76.3291,76.4223,4744.0
2021-12-09 11:50:00,81.98,82.05,81.77,82.03,2375.0,76.4037,76.4689,76.208,76.4503,2375.0
2021-12-09 12:00:00,82.07,82.07,81.89,81.92,4789.0,76.4876,76.4876,76.3198,76.3478,4789.0
2021-12-09 12:10:00,82.0,82.03,81.88,81.9,7293.0,76.4223,76.4503,76.3105,76.3291,7293.0
2021-12-09 12:20:00,81.87,82.07,81.77,81.98,3767.0,76.3012,76.4876,76.208,76.4037,3767.0
2021-12-09 12:30:00,81.93,81.95,81.85,81.87,2499.0,76.3571,76.3757,76.2825,76.3012,2499.0
2021-12-09 12:40:00,81.94,82.15,81.93,82.07,4216.0,76.3664,76.5621,76.3571,76.4876,4216.0
2021-12-09 12:50:00,82.08,82.16,82.01,82.16,1710.0,76.4969,76.5714,76.4317,76.5714,1710.0
2021-12-09 13:00:00,82.15,82.18,81.98,82.14,3578.0,76.5621,76.5901,76.4037,76.5528,3578.0
2021-12-09 13:10:00,82.09,82.1,81.98,82.0,2135.0,76.5062,76.5155,76.4037,76.4223,2135.0
2021-12-09 13:20:00,81.95,81.97,81.85,81.94,9488.0,76.3757,76.3944,76.2825,76.3664,9488.0
2021-12-09 13:30:00,81.9,81.95,81.85,81.91,1601.0,76.3291,76.3757,76.2825,76.3385,1601.0
2021-12-09 13:40:00,81.89,81.89,81.59,81.6,3345.0,76.3198,76.3198,76.0402,76.0495,3345.0
2021-12-09 13:50:00,81.58,81.88,81.58,81.71,3700.0,76.0309,76.3105,76.0309,76.1521,3700.0
2021-12-09 14:00:00,81.64,81.77,81.64,81.77,2877.0,76.0868,76.208,76.0868,76.208,2877.0
2021-12-09 14:10:00,81.81,81.9,81.65,81.84,8193.0,76.2453,76.3291,76.0961,76.2732,8193.0
2021-12-09 14:20:00,81.86,81.86,81.39,81.53,6713.0,76.2919,76.2919,75.8538,75.9843,6713.0
2021-12-09 14:30:00,81.61,81.62,81.46,81.52,1509.0,76.0589,76.0682,75.9191,75.975,1509.0
2021-12-09 14:40:00,81.46,81.48,81.38,81.41,2424.0,75.9191,75.9377,75.8445,75.8725,2424.0
2021-12-09 14:50:00,81.4,81.44,81.25,81.32,3379.0,75.8631,75.9004,75.7233,75.7886,3379.0
2021-12-09 15:00:00,81.37,81.41,81.14,81.14,4238.0,75.8352,75.8725,75.6208,75.6208,4238.0
2021-12-09 15:10:00,81.14,81.22,80.97,81.05,4888.0,75.6208,75.6954,75.4624,75.5369,4888.0
2021-12-09 15:20:00,80.99,81.09,80.9,81.01,8249.0,75.481,75.5742,75.3972,75.4997,8249.0
2021-12-09 15:30:00,80.99,81.12,80.99,81.1,4117.0,75.481,75.6022,75.481,75.5835,4117.0
2021-12-09 15:40:00,81.06,81.28,81.03,81.12,12535.0,75.5463,75.7513,75.5183,75.6022,12535.0
2021-12-09 15:50:00,81.12,81.2,80.73,80.77,28615.0,75.6022,75.6767,75.2387,75.276,28615.0
2021-12-10 09:30:00,81.41,82.62,81.41,81.92,19192.0,75.8725,77.0002,75.8725,76.3478,19192.0
2021-12-10 09:40:00,81.86,82.04,81.29,81.35,9490.0,76.2919,76.4596,75.7606,75.8165,9490.0
2021-12-10 09:50:00,81.29,81.6,80.91,80.91,4575.0,75.7606,76.0495,75.4065,75.4065,4575.0
2021-12-10 10:00:00,81.21,81.21,80.66,80.73,6900.0,75.6861,75.6861,75.1735,75.2387,6900.0
2021-12-10 10:10:00,80.76,80.85,80.68,80.73,4575.0,75.2667,75.3506,75.1921,75.2387,4575.0
2021-12-10 10:20:00,80.66,80.72,80.43,80.43,7714.0,75.1735,75.2294,74.9591,74.9591,7714.0
2021-12-10 10:30:00,80.56,80.57,80.13,80.28,4136.0,75.0803,75.0896,74.6795,74.8193,4136.0
2021-12-10 10:40:00,80.22,80.47,80.22,80.44,6866.0,74.7634,74.9964,74.7634,74.9684,6866.0
2021-12-10 10:50:00,80.45,80.58,80.31,80.33,4265.0,74.9778,75.0989,74.8473,74.8659,4265.0
2021-12-10 11:00:00,80.4,80.52,80.14,80.14,5038.0,74.9312,75.043,74.6888,74.6888,5038.0
2021-12-10 11:10:00,80.31,80.32,80.09,80.27,1800.0,74.8473,74.8566,74.6422,74.81,1800.0
2021-12-10 11:20:00,80.2,80.32,80.15,80.3,3407.0,74.7448,74.8566,74.6982,74.838,3407.0
2021-12-10 11:30:00,80.29,80.3,80.26,80.26,1688.0,74.8286,74.838,74.8007,74.8007,1688.0
2021-12-10 11:40:00,80.23,80.52,80.23,80.49,2728.0,74.7727,75.043,74.7727,75.015,2728.0
2021-12-10 11:50:00,80.55,80.58,80.28,80.48,3919.0,75.071,75.0989,74.8193,75.0057,3919.0
2021-12-10 12:00:00,80.48,80.63,80.44,80.46,9466.0,75.0057,75.1455,74.9684,74.9871,9466.0
2021-12-10 12:10:00,80.43,80.65,80.4,80.52,9999.0,74.9591,75.1642,74.9312,75.043,9999.0
2021-12-10 12:20:00,80.63,80.65,80.46,80.51,7237.0,75.1455,75.1642,74.9871,75.0337,7237.0
2021-12-10 12:30:00,80.47,80.47,80.12,80.33,5429.0,74.9964,74.9964,74.6702,74.8659,5429.0
2021-12-10 12:40:00,80.33,80.33,80.15,80.26,3340.0,74.8659,74.8659,74.6982,74.8007,3340.0
2021-12-10 12:50:00,80.29,80.31,80.17,80.25,3861.0,74.8286,74.8473,74.7168,74.7914,3861.0
2021-12-10 13:00:00,80.23,80.42,80.11,80.11,4289.0,74.7727,74.9498,74.6609,74.6609,4289.0
2021-12-10 13:10:00,80.2,80.24,80.12,80.12,1400.0,74.7448,74.782,74.6702,74.6702,1400.0
2021-12-10 13:20:00,80.2,80.29,80.14,80.29,2313.0,74.7448,74.8286,74.6888,74.8286,2313.0
2021-12-10 13:30:00,80.16,80.2,80.12,80.18,2843.0,74.7075,74.7448,74.6702,74.7261,2843.0
2021-12-10 13:40:00,80.18,80.25,80.15,80.19,2263.0,74.7261,74.7914,74.6982,74.7354,2263.0
2021-12-10 13:50:00,80.19,80.22,80.13,80.22,1345.0,74.7354,74.7634,74.6795,74.7634,1345.0
2021-12-10 14:00:00,80.22,80.24,80.12,80.15,2239.0,74.7634,74.782,74.6702,74.6982,2239.0
2021-12-10 14:10:00,80.18,80.21,80.17,80.21,1114.0,74.7261,74.7541,74.7168,74.7541,1114.0
2021-12-10 14:20:00,80.23,80.24,80.14,80.14,1721.0,74.7727,74.782,74.6888,74.6888,1721.0
2021-12-10 14:30:00,80.18,80.18,79.95,80.04,3060.0,74.7261,74.7261,74.5118,74.5957,3060.0
2021-12-10 14:40:00,80.02,80.17,80.0,80.17,2730.0,74.577,74.7168,74.5584,74.7168,2730.0
2021-12-10 14:50:00,80.22,80.22,80.03,80.03,3678.0,74.7634,74.7634,74.5863,74.5863,3678.0
2021-12-10 15:00:00,79.94,80.04,79.94,80.04,4227.0,74.5025,74.5957,74.5025,74.5957,4227.0
2021-12-10 15:10:00,80.05,80.12,80.03,80.05,5261.0,74.605,74.6702,74.5863,74.605,5261.0
2021-12-10 15:20:00,80.02,80.16,80.02,80.12,5339.0,74.577,74.7075,74.577,74.6702,5339.0
2021-12-10 15:30:00,80.16,80.36,80.16,80.31,6710.0,74.7075,74.8939,74.7075,74.8473,6710.0
2021-12-10 15:40:00,80.28,80.35,80.1,80.2,21559.0,74.8193,74.8846,74.6516,74.7448,21559.0
2021-12-10 15:50:00,80.21,80.37,79.85,79.97,99585.0,74.7541,74.9032,74.4186,74.5304,99585.0
2021-12-13 09:30:00,79.5,80.32,79.5,79.86,26214.0,74.0924,74.8566,74.0924,74.4279,26214.0
2021-12-13 09:40:00,79.93,80.31,79.62,79.62,6566.0,74.4931,74.8473,74.2042,74.2042,6566.0
2021-12-13 09:50:00,79.58,79.96,79.58,79.78,11120.0,74.1669,74.5211,74.1669,74.3533,11120.0
2021-12-13 10:00:00,79.72,80.36,79.72,80.3,6218.0,74.2974,74.8939,74.2974,74.838,6218.0
2021-12-13 10:10:00,80.29,80.29,80.02,80.02,8630.0,74.8286,74.8286,74.577,74.577,8630.0
2021-12-13 10:20:00,79.95,79.99,79.54,79.57,4297.0,74.5118,74.5491,74.1297,74.1576,4297.0
2021-12-13 10:30:00,79.53,79.54,79.33,79.48,2794.0,74.1203,74.1297,73.9339,74.0737,2794.0
2021-12-13 10:40:00,79.54,79.92,79.54,79.92,5425.0,74.1297,74.4838,74.1297,74.4838,5425.0
2021-12-13 10:50:00,79.82,79.93,79.65,79.7,2924.0,74.3906,74.4931,74.2322,74.2788,2924.0
2021-12-13 11:00:00,79.64,79.64,79.3,79.52,4510.0,74.2229,74.2229,73.906,74.111,4510.0
2021-12-13 11:10:00,79.59,79.66,79.41,79.44,3000.0,74.1763,74.2415,74.0085,74.0365,3000.0
2021-12-13 11:20:00,79.47,79.47,79.21,79.21,3300.0,74.0644,74.0644,73.8221,73.8221,3300.0
2021-12-13 11:30:00,79.24,79.38,79.1,79.16,5549.0,73.8501,73.9805,73.7196,73.7755,5549.0
2021-12-13 11:40:00,79.21,79.43,79.21,79.39,2419.0,73.8221,74.0271,73.8221,73.9899,2419.0
2021-12-13 11:50:00,79.25,79.5,79.25,79.5,3164.0,73.8594,74.0924,73.8594,74.0924,3164.0
2021-12-13 12:00:00,79.41,79.69,79.28,79.65,2848.0,74.0085,74.2695,73.8873,74.2322,2848.0
2021-12-13 12:10:00,79.69,79.89,79.69,79.73,1125.0,74.2695,74.4559,74.2695,74.3067,1125.0
2021-12-13 12:20:00,79.84,79.97,79.83,79.96,2050.0,74.4093,74.5304,74.3999,74.5211,2050.0
2021-12-13 12:30:00,79.98,80.18,79.98,80.12,2847.0,74.5397,74.7261,74.5397,74.6702,2847.0
2021-12-13 12:40:00,80.08,80.15,79.96,79.96,2170.0,74.6329,74.6982,74.5211,74.5211,2170.0
2021-12-13 12:50:00,80.02,80.05,79.91,80.05,4358.0,74.577,74.605,74.4745,74.605,4358.0
2021-12-13 13:00:00,80.05,80.27,80.01,80.17,1848.0,74.605,74.81,74.5677,74.7168,1848.0
2021-12-13 13:10:00,80.21,80.22,80.07,80.16,1200.0,74.7541,74.7634,74.6236,74.7075,1200.0
2021-12-13 13:20:00,80.12,80.18,80.07,80.17,1574.0,74.6702,74.7261,74.6236,74.7168,1574.0
2021-12-13 13:30:00,80.14,80.2,80.09,80.14,4014.0,74.6888,74.7448,74.6422,74.6888,4014.0
2021-12-13 13:40:00,80.22,80.29,80.17,80.21,2144.0,74.7634,74.8286,74.7168,74.7541,2144.0
2021-12-13 13:50:00,80.22,80.3,80.16,80.16,1600.0,74.7634,74.838,74.7075,74.7075,1600.0
2021-12-13 14:00:00,80.2,80.23,80.12,80.23,2519.0,74.7448,74.7727,74.6702,74.7727,2519.0
2021-12-13 14:10:00,80.26,80.3,80.12,80.19,3175.0,74.8007,74.838,74.6702,74.7354,3175.0
2021-12-13 14:20:00,80.24,80.29,80.09,80.18,2510.0,74.782,74.8286,74.6422,74.7261,2510.0
2021-12-13 14:30:00,80.04,80.04,79.8,79.8,1899.0,74.5957,74.5957,74.372,74.372,1899.0
2021-12-13 14:40:00,79.84,79.92,79.77,79.92,5100.0,74.4093,74.4838,74.344,74.4838,5100.0
2021-12-13 14:50:00,79.88,79.88,79.78,79.86,3778.0,74.4465,74.4465,74.3533,74.4279,3778.0
2021-12-13 15:00:00,79.93,80.15,79.91,80.06,6161.0,74.4931,74.6982,74.4745,74.6143,6161.0
2021-12-13 15:10:00,80.06,80.3,80.06,80.18,4022.0,74.6143,74.838,74.6143,74.7261,4022.0
2021-12-13 15:20:00,80.18,80.21,80.05,80.16,15030.0,74.7261,74.7541,74.605,74.7075,15030.0
2021-12-13 15:30:00,80.17,80.18,79.95,80.12,13078.0,74.7168,74.7261,74.5118,74.6702,13078.0
2021-12-13 15:40:00,80.04,80.16,79.93,79.93,15042.0,74.5957,74.7075,74.4931,74.4931,15042.0
2021-12-13 15:50:00,79.91,79.91,79.58,79.73,55665.0,74.4745,74.4745,74.1669,74.3067,55665.0
2021-12-14 09:30:00,79.27,79.71,78.88,79.61,9784.0,73.878,74.2881,73.5146,74.1949,9784.0
2021-12-14 09:40:00,79.7,80.12,79.62,79.75,9800.0,74.2788,74.6702,74.2042,74.3254,9800.0
2021-12-14 09:50:00,79.81,80.3,79.75,80.14,7395.0,74.3813,74.838,74.3254,74.6888,7395.0
2021-12-14 10:00:00,80.17,80.92,80.12,80.68,11389.0,74.7168,75.4158,74.6702,75.1921,11389.0
2021-12-14 10:10:00,80.53,80.55,79.96,80.1,8390.0,75.0523,75.071,74.5211,74.6516,8390.0
2021-12-14 10:20:00,80.05,80.5,79.99,80.29,7116.0,74.605,75.0244,74.5491,74.8286,7116.0
2021-12-14 10:30:00,80.31,80.31,80.01,80.02,4401.0,74.8473,74.8473,74.5677,74.577,4401.0
2021-12-14 10:40:00,80.0,80.0,79.61,79.67,4367.0,74.5584,74.5584,74.1949,74.2508,4367.0
2021-12-14 10:50:00,79.7,79.7,79.23,79.23,6743.0,74.2788,74.2788,73.8407,73.8407,6743.0
2021-12-14 11:00:00,79.29,79.39,79.16,79.17,3826.0,73.8967,73.9899,73.7755,73.7848,3826.0
2021-12-14 11:10:00,79.11,79.25,79.03,79.25,3761.0,73.7289,73.8594,73.6544,73.8594,3761.0
2021-12-14 11:20:00,79.31,79.42,79.17,79.39,6205.0,73.9153,74.0178,73.7848,73.9899,6205.0
2021-12-14 11:30:00,79.42,79.42,79.14,79.26,5981.0,74.0178,74.0178,73.7569,73.8687,5981.0
2021-12-14 11:40:00,79.35,79.4,79.25,79.29,2174.0,73.9526,73.9992,73.8594,73.8967,2174.0
2021-12-14 11:50:00,79.28,79.35,79.07,79.07,3138.0,73.8873,73.9526,73.6916,73.6916,3138.0
2021-12-14 12:00:00,79.07,79.32,79.02,79.21,3072.0,73.6916,73.9246,73.645,73.8221,3072.0
2021-12-14 12:10:00,79.22,79.23,78.88,78.88,3500.0,73.8314,73.8407,73.5146,73.5146,3500.0
2021-12-14 12:20:00,78.88,79.03,78.77,78.84,1856.0,73.5146,73.6544,73.412,73.4773,1856.0
2021-12-14 12:30:00,78.88,78.91,78.77,78.82,1454.0,73.5146,73.5425,73.412,73.4586,1454.0
2021-12-14 12:40:00,78.77,78.78,78.45,78.49,3727.0,73.412,73.4214,73.1138,73.1511,3727.0
2021-12-14 12:50:00,78.49,78.63,78.49,78.59,2000.0,73.1511,73.2816,73.1511,73.2443,2000.0
2021-12-14 13:00:00,78.56,78.72,78.5,78.64,2887.0,73.2163,73.3654,73.1604,73.2909,2887.0
2021-12-14 13:10:00,78.6,78.64,78.53,78.56,2602.0,73.2536,73.2909,73.1884,73.2163,2602.0
2021-12-14 13:20:00,78.57,78.65,78.47,78.65,3106.0,73.2256,73.3002,73.1324,73.3002,3106.0
2021-12-14 13:30:00,78.61,78.61,78.32,78.36,1849.0,73.2629,73.2629,72.9926,73.0299,1849.0
2021-12-14 13:40:00,78.39,78.52,78.36,78.52,1203.0,73.0579,73.179,73.0299,73.179,1203.0
2021-12-14 13:50:00,78.48,78.49,78.28,78.28,3673.0,73.1418,73.1511,72.9554,72.9554,3673.0
2021-12-14 14:00:00,78.26,78.59,78.22,78.59,5508.0,72.9367,73.2443,72.8994,73.2443,5508.0
2021-12-14 14:10:00,78.65,78.65,78.49,78.58,4738.0,73.3002,73.3002,73.1511,73.235,4738.0
2021-12-14 14:20:00,78.6,78.77,78.49,78.77,10970.0,73.2536,73.412,73.1511,73.412,10970.0
2021-12-14 14:30:00,78.72,78.86,78.71,78.77,4941.0,73.3654,73.4959,73.3561,73.412,4941.0
2021-12-14 14:40:00,78.81,78.82,78.7,78.75,14341.0,73.4493,73.4586,73.3468,73.3934,14341.0
2021-12-14 14:50:00,78.74,78.75,78.58,78.67,2700.0,73.3841,73.3934,73.235,73.3188,2700.0
2021-12-14 15:00:00,78.68,78.86,78.59,78.86,5444.0,73.3282,73.4959,73.2443,73.4959,5444.0
2021-12-14 15:10:00,78.9,78.92,78.7,78.83,4909.0,73.5332,73.5518,73.3468,73.468,4909.0
2021-12-14 15:20:00,78.94,79.1,78.93,79.1,5300.0,73.5705,73.7196,73.5612,73.7196,5300.0
2021-12-14 15:30:00,79.08,79.11,78.89,78.93,13327.0,73.701,73.7289,73.5239,73.5612,13327.0
2021-12-14 15:40:00,78.89,78.96,78.59,78.61,23898.0,73.5239,73.5891,73.2443,73.2629,23898.0
2021-12-14 15:50:00,78.59,78.74,78.32,78.52,126866.0,73.2443,73.3841,72.9926,73.179,126866.0
2021-12-15 09:30:00,78.64,79.44,78.56,79.05,9523.0,73.2909,74.0365,73.2163,73.673,9523.0
2021-12-15 09:40:00,78.84,79.01,78.29,78.33,12007.0,73.4773,73.6357,72.9647,73.002,12007.0
2021-12-15 09:50:00,78.28,78.37,77.93,78.09,4224.0,72.9554,73.0392,72.6292,72.7783,4224.0
2021-12-15 10:00:00,78.11,78.26,77.7,77.74,6644.0,72.7969,72.9367,72.4148,72.4521,6644.0
2021-12-15 10:10:00,77.84,77.9,77.59,77.66,5300.0,72.5453,72.6012,72.3123,72.3775,5300.0
2021-12-15 10:20:00,77.57,78.12,77.57,78.03,5748.0,72.2937,72.8062,72.2937,72.7224,5748.0
2021-12-15 10:30:00,78.17,78.4,78.08,78.33,4849.0,72.8528,73.0672,72.769,73.002,4849.0
2021-12-15 10:40:00,78.32,78.33,78.05,78.06,3213.0,72.9926,73.002,72.741,72.7503,3213.0
2021-12-15 10:50:00,77.96,78.23,77.92,78.2,8454.0,72.6571,72.9088,72.6199,72.8808,8454.0
2021-12-15 11:00:00,78.17,78.53,78.16,78.44,7594.0,72.8528,73.1884,72.8435,73.1045,7594.0
2021-12-15 11:10:00,78.4,78.46,78.11,78.11,3723.0,73.0672,73.1231,72.7969,72.7969,3723.0
2021-12-15 11:20:00,78.13,78.17,77.9,78.01,5275.0,72.8156,72.8528,72.6012,72.7037,5275.0
2021-12-15 11:30:00,77.97,77.98,77.71,77.79,6143.0,72.6665,72.6758,72.4241,72.4987,6143.0
2021-12-15 11:40:00,77.74,77.94,77.71,77.94,4100.0,72.4521,72.6385,72.4241,72.6385,4100.0
2021-12-15 11:50:00,77.98,78.17,77.98,78.07,4499.0,72.6758,72.8528,72.6758,72.7597,4499.0
2021-12-15 12:00:00,78.1,78.14,77.89,77.89,5074.0,72.7876,72.8249,72.5919,72.5919,5074.0
2021-12-15 12:10:00,77.9,77.93,77.56,77.66,11352.0,72.6012,72.6292,72.2843,72.3775,11352.0
2021-12-15 12:20:00,77.65,77.82,77.52,77.82,4871.0,72.3682,72.5267,72.2471,72.5267,4871.0
2021-12-15 12:30:00,77.76,78.07,77.76,77.92,3214.0,72.4707,72.7597,72.4707,72.6199,3214.0
2021-12-15 12:40:00,77.94,77.98,77.88,77.98,4646.0,72.6385,72.6758,72.5826,72.6758,4646.0
2021-12-15 12:50:00,77.99,78.18,77.99,78.03,4984.0,72.6851,72.8622,72.6851,72.7224,4984.0
2021-12-15 13:00:00,78.11,78.21,78.05,78.21,2300.0,72.7969,72.8901,72.741,72.8901,2300.0
2021-12-15 13:10:00,78.21,78.29,78.17,78.29,4460.0,72.8901,72.9647,72.8528,72.9647,4460.0
2021-12-15 13:20:00,78.31,78.63,78.27,78.63,4310.0,72.9833,73.2816,72.946,73.2816,4310.0
2021-12-15 13:30:00,78.61,78.67,78.42,78.54,5601.0,73.2629,73.3188,73.0858,73.1977,5601.0
2021-12-15 13:40:00,78.51,78.79,78.51,78.79,2946.0,73.1697,73.4307,73.1697,73.4307,2946.0
2021-12-15 13:50:00,78.85,79.01,78.69,78.94,13130.0,73.4866,73.6357,73.3375,73.5705,13130.0
2021-12-15 14:00:00,78.94,79.64,78.51,79.46,16703.0,73.5705,74.2229,73.1697,74.0551,16703.0
2021-12-15 14:10:00,79.41,79.73,79.3,79.47,5893.0,74.0085,74.3067,73.906,74.0644,5893.0
2021-12-15 14:20:00,79.45,79.45,78.91,79.19,6527.0,74.0458,74.0458,73.5425,73.8035,6527.0
2021-12-15 14:30:00,79.19,79.6,79.17,79.48,10159.0,73.8035,74.1856,73.7848,74.0737,10159.0
2021-12-15 14:40:00,79.37,79.88,79.37,79.69,14534.0,73.9712,74.4465,73.9712,74.2695,14534.0
2021-12-15 14:50:00,79.58,79.93,79.48,79.65,17517.0,74.1669,74.4931,74.0737,74.2322,17517.0
2021-12-15 15:00:00,79.79,80.2,79.71,80.2,6636.0,74.3627,74.7448,74.2881,74.7448,6636.0
2021-12-15 15:10:00,80.19,80.72,80.17,80.6,15441.0,74.7354,75.2294,74.7168,75.1176,15441.0
2021-12-15 15:20:00,80.56,80.63,80.31,80.38,11140.0,75.0803,75.1455,74.8473,74.9125,11140.0
2021-12-15 15:30:00,80.49,80.6,80.26,80.58,20948.0,75.015,75.1176,74.8007,75.0989,20948.0
2021-12-15 15:40:00,80.6,80.67,80.19,80.24,30614.0,75.1176,75.1828,74.7354,74.782,30614.0
2021-12-15 15:50:00,80.21,80.67,80.21,80.52,178085.0,74.7541,75.1828,74.7541,75.043,178085.0
2021-12-16 09:30:00,81.73,82.07,81.35,81.51,28888.0,76.1707,76.4876,75.8165,75.9657,28888.0
2021-12-16 09:40:00,81.58,81.83,81.14,81.25,28889.0,76.0309,76.2639,75.6208,75.7233,28889.0
2021-12-16 09:50:00,81.42,81.42,80.55,80.65,10517.0,75.8818,75.8818,75.071,75.1642,10517.0
2021-12-16 10:00:00,80.68,80.68,79.77,79.81,15278.0,75.1921,75.1921,74.344,74.3813,15278.0
2021-12-16 10:10:00,79.85,80.34,79.85,80.2,9982.0,74.4186,74.8752,74.4186,74.7448,9982.0
2021-12-16 10:20:00,80.29,80.38,80.21,80.38,4876.0,74.8286,74.9125,74.7541,74.9125,4876.0
2021-12-16 10:30:00,80.37,80.59,80.13,80.22,9410.0,74.9032,75.1082,74.6795,74.7634,9410.0
2021-12-16 10:40:00,80.13,80.24,80.05,80.17,7647.0,74.6795,74.782,74.605,74.7168,7647.0
2021-12-16 10:50:00,80.22,80.31,79.84,79.95,6211.0,74.7634,74.8473,74.4093,74.5118,6211.0
2021-12-16 11:00:00,79.94,79.94,79.76,79.94,5533.0,74.5025,74.5025,74.3347,74.5025,5533.0
2021-12-16 11:10:00,79.9,80.19,79.88,80.18,5579.0,74.4652,74.7354,74.4465,74.7261,5579.0
2021-12-16 11:20:00,80.25,80.37,80.2,80.36,2500.0,74.7914,74.9032,74.7448,74.8939,2500.0
2021-12-16 11:30:00,80.39,80.39,80.1,80.13,2974.0,74.9218,74.9218,74.6516,74.6795,2974.0
2021-12-16 11:40:00,80.18,80.27,79.95,80.18,7478.0,74.7261,74.81,74.5118,74.7261,7478.0
2021-12-16 11:50:00,80.19,80.28,80.11,80.12,5118.0,74.7354,74.8193,74.6609,74.6702,5118.0
2021-12-16 12:00:00,80.15,80.27,80.1,80.1,3026.0,74.6982,74.81,74.6516,74.6516,3026.0
2021-12-16 12:10:00,80.11,80.2,79.86,79.91,5281.0,74.6609,74.7448,74.4279,74.4745,5281.0
2021-12-16 12:20:00,79.97,80.08,79.83,79.86,2400.0,74.5304,74.6329,74.3999,74.4279,2400.0
2021-12-16 12:30:00,79.98,80.09,79.91,79.91,1412.0,74.5397,74.6422,74.4745,74.4745,1412.0
2021-12-16 12:40:00,79.92,80.1,79.7,79.7,17263.0,74.4838,74.6516,74.2788,74.2788,17263.0
2021-12-16 12:50:00,79.78,79.89,79.57,79.57,4124.0,74.3533,74.4559,74.1576,74.1576,4124.0
2021-12-16 13:00:00,79.56,79.61,79.39,79.56,5510.0,74.1483,74.1949,73.9899,74.1483,5510.0
2021-12-16 13:10:00,79.61,79.84,79.61,79.78,4192.0,74.1949,74.4093,74.1949,74.3533,4192.0
2021-12-16 13:20:00,79.81,79.87,79.73,79.8,4050.0,74.3813,74.4372,74.3067,74.372,4050.0
2021-12-16 13:30:00,79.83,79.83,79.53,79.61,2625.0,74.3999,74.3999,74.1203,74.1949,2625.0
2021-12-16 13:40:00,79.57,79.75,79.56,79.75,4365.0,74.1576,74.3254,74.1483,74.3254,4365.0
2021-12-16 13:50:00,79.74,79.74,79.56,79.59,1504.0,74.3161,74.3161,74.1483,74.1763,1504.0
2021-12-16 14:00:00,79.51,79.51,79.31,79.39,3392.0,74.1017,74.1017,73.9153,73.9899,3392.0
2021-12-16 14:10:00,79.41,79.41,79.22,79.24,2037.0,74.0085,74.0085,73.8314,73.8501,2037.0
2021-12-16 14:20:00,79.2,79.35,79.07,79.33,4949.0,73.8128,73.9526,73.6916,73.9339,4949.0
2021-12-16 14:30:00,79.34,79.36,79.15,79.21,4211.0,73.9433,73.9619,73.7662,73.8221,4211.0
2021-12-16 14:40:00,79.13,79.13,78.58,78.58,2974.0,73.7475,73.7475,73.235,73.235,2974.0
2021-12-16 14:50:00,78.64,78.93,78.53,78.93,7049.0,73.2909,73.5612,73.1884,73.5612,7049.0
2021-12-16 15:00:00,78.81,78.97,78.68,78.86,7886.0,73.4493,73.5984,73.3282,73.4959,7886.0
2021-12-16 15:10:00,78.85,79.12,78.82,79.12,10993.0,73.4866,73.7382,73.4586,73.7382,10993.0
2021-12-16 15:20:00,79.14,79.56,79.1,79.56,9766.0,73.7569,74.1483,73.7196,74.1483,9766.0
2021-12-16 15:30:00,79.56,79.69,79.34,79.66,12727.0,74.1483,74.2695,73.9433,74.2415,12727.0
2021-12-16 15:40:00,79.64,79.74,79.56,79.61,17800.0,74.2229,74.3161,74.1483,74.1949,17800.0
2021-12-16 15:50:00,79.63,80.31,79.62,79.97,118000.0,74.2135,74.8473,74.2042,74.5304,118000.0
2021-12-17 09:30:00,79.48,79.8,78.87,79.3,30264.0,74.0737,74.372,73.5052,73.906,30264.0
2021-12-17 09:40:00,79.2,79.88,78.89,79.88,19264.0,73.8128,74.4465,73.5239,74.4465,19264.0
2021-12-17 09:50:00,79.91,80.24,79.83,80.15,23179.0,74.4745,74.782,74.3999,74.6982,23179.0
2021-12-17 10:00:00,80.05,80.65,80.04,80.65,17579.0,74.605,75.1642,74.5957,75.1642,17579.0
2021-12-17 10:10:00,80.67,80.79,80.14,80.34,13908.0,75.1828,75.2946,74.6888,74.8752,13908.0
2021-12-17 10:20:00,80.3,80.62,80.29,80.54,7969.0,74.838,75.1362,74.8286,75.0616,7969.0
2021-12-17 10:30:00,80.41,81.48,80.41,81.47,12766.0,74.9405,75.9377,74.9405,75.9284,12766.0
2021-12-17 10:40:00,81.42,81.46,81.15,81.19,8916.0,75.8818,75.9191,75.6301,75.6674,8916.0
2021-12-17 10:50:00,81.12,81.4,81.08,81.11,5600.0,75.6022,75.8631,75.5649,75.5929,5600.0
2021-12-17 11:00:00,81.2,81.35,81.05,81.12,5427.0,75.6767,75.8165,75.5369,75.6022,5427.0
2021-12-17 11:10:00,81.1,81.47,81.1,81.41,5811.0,75.5835,75.9284,75.5835,75.8725,5811.0
2021-12-17 11:20:00,81.42,81.43,81.23,81.43,5790.0,75.8818,75.8911,75.7047,75.8911,5790.0
2021-12-17 11:30:00,81.53,81.64,81.16,81.29,23068.0,75.9843,76.0868,75.6395,75.7606,23068.0
2021-12-17 11:40:00,81.32,81.33,80.75,80.77,11893.0,75.7886,75.7979,75.2574,75.276,11893.0
2021-12-17 11:50:00,80.79,80.94,80.62,80.87,13347.0,75.2946,75.4344,75.1362,75.3692,13347.0
2021-12-17 12:00:00,80.89,80.89,80.65,80.86,8204.0,75.3878,75.3878,75.1642,75.3599,8204.0
2021-12-17 12:10:00,80.88,81.49,80.8,81.29,10946.0,75.3785,75.947,75.304,75.7606,10946.0
2021-12-17 12:20:00,81.34,81.48,80.92,81.07,9157.0,75.8072,75.9377,75.4158,75.5556,9157.0
2021-12-17 12:30:00,81.07,81.31,80.96,80.98,4624.0,75.5556,75.7793,75.4531,75.4717,4624.0
2021-12-17 12:40:00,80.95,80.97,80.74,80.75,6956.0,75.4438,75.4624,75.248,75.2574,6956.0
2021-12-17 12:50:00,80.82,80.82,80.56,80.71,3954.0,75.3226,75.3226,75.0803,75.2201,3954.0
2021-12-17 13:00:00,80.63,80.84,80.63,80.65,7652.0,75.1455,75.3412,75.1455,75.1642,7652.0
2021-12-17 13:10:00,80.68,80.82,80.65,80.72,7189.0,75.1921,75.3226,75.1642,75.2294,7189.0
2021-12-17 13:20:00,80.78,80.83,80.68,80.81,3490.0,75.2853,75.3319,75.1921,75.3133,3490.0
2021-12-17 13:30:00,80.8,81.02,80.75,80.94,5091.0,75.304,75.509,75.2574,75.4344,5091.0
2021-12-17 13:40:00,80.91,80.94,80.78,80.91,7786.0,75.4065,75.4344,75.2853,75.4065,7786.0
2021-12-17 13:50:00,80.81,80.84,80.67,80.81,4007.0,75.3133,75.3412,75.1828,75.3133,4007.0
2021-12-17 14:00:00,80.77,80.79,80.62,80.79,10852.0,75.276,75.2946,75.1362,75.2946,10852.0
2021-12-17 14:10:00,80.77,80.84,80.72,80.73,4656.0,75.276,75.3412,75.2294,75.2387,4656.0
2021-12-17 14:20:00,80.76,80.96,80.7,80.77,6739.0,75.2667,75.4531,75.2108,75.276,6739.0
2021-12-17 14:30:00,80.81,80.95,80.76,80.84,5857.0,75.3133,75.4438,75.2667,75.3412,5857.0
2021-12-17 14:40:00,80.84,81.08,80.8,81.01,5554.0,75.3412,75.5649,75.304,75.4997,5554.0
2021-12-17 14:50:00,80.98,81.11,80.88,80.98,9114.0,75.4717,75.5929,75.3785,75.4717,9114.0
2021-12-17 15:00:00,81.03,81.15,80.99,81.08,6235.0,75.5183,75.6301,75.481,75.5649,6235.0
2021-12-17 15:10:00,81.02,81.05,80.62,80.72,11765.0,75.509,75.5369,75.1362,75.2294,11765.0
2021-12-17 15:20:00,80.73,80.83,80.69,80.8,14201.0,75.2387,75.3319,75.2014,75.304,14201.0
2021-12-17 15:30:00,80.84,80.87,80.66,80.87,29541.0,75.3412,75.3692,75.1735,75.3692,29541.0
2021-12-17 15:40:00,80.86,80.91,80.59,80.72,71991.0,75.3599,75.4065,75.1082,75.2294,71991.0
2021-12-17 15:50:00,80.73,80.87,80.48,80.48,299586.0,75.2387,75.3692,75.0057,75.0057,299586.0
2021-12-20 09:30:00,78.91,79.22,78.47,78.94,17010.0,73.5425,73.8314,73.1324,73.5705,17010.0
2021-12-20 09:40:00,78.89,78.89,78.18,78.24,16226.0,73.5239,73.5239,72.8622,72.9181,16226.0
2021-12-20 09:50:00,78.21,79.04,78.04,79.04,13050.0,72.8901,73.6637,72.7317,73.6637,13050.0
2021-12-20 10:00:00,78.98,79.26,78.7,79.11,10993.0,73.6078,73.8687,73.3468,73.7289,10993.0
2021-12-20 10:10:00,79.09,79.51,78.9,79.51,12565.0,73.7103,74.1017,73.5332,74.1017,12565.0
2021-12-20 10:20:00,79.48,79.51,79.12,79.12,9283.0,74.0737,74.1017,73.7382,73.7382,9283.0
2021-12-20 10:30:00,79.11,79.13,78.7,78.7,23421.0,73.7289,73.7475,73.3468,73.3468,23421.0
2021-12-20 10:40:00,78.72,78.72,78.29,78.32,4858.0,73.3654,73.3654,72.9647,72.9926,4858.0
2021-12-20 10:50:00,78.35,78.35,78.07,78.12,6630.0,73.0206,73.0206,72.7597,72.8062,6630.0
2021-12-20 11:00:00,78.19,78.23,77.85,77.93,6835.0,72.8715,72.9088,72.5546,72.6292,6835.0
2021-12-20 11:10:00,77.94,78.0,77.53,77.6,9359.0,72.6385,72.6944,72.2564,72.3216,9359.0
2021-12-20 11:20:00,77.63,77.94,77.6,77.91,10835.0,72.3496,72.6385,72.3216,72.6105,10835.0
2021-12-20 11:30:00,77.95,78.02,77.72,77.8,3581.0,72.6478,72.7131,72.4335,72.508,3581.0
2021-12-20 11:40:00,77.75,77.98,77.75,77.92,5713.0,72.4614,72.6758,72.4614,72.6199,5713.0
2021-12-20 11:50:00,77.98,78.3,77.98,78.3,4800.0,72.6758,72.974,72.6758,72.974,4800.0
2021-12-20 12:00:00,78.26,78.27,77.99,78.09,7612.0,72.9367,72.946,72.6851,72.7783,7612.0
2021-12-20 12:10:00,78.17,78.17,77.95,78.17,5022.0,72.8528,72.8528,72.6478,72.8528,5022.0
2021-12-20 12:20:00,78.1,78.12,77.99,78.05,2200.0,72.7876,72.8062,72.6851,72.741,2200.0
2021-12-20 12:30:00,78.04,78.04,77.88,77.95,3112.0,72.7317,72.7317,72.5826,72.6478,3112.0
2021-12-20 12:40:00,77.99,78.11,77.98,78.07,3257.0,72.6851,72.7969,72.6758,72.7597,3257.0
2021-12-20 12:50:00,78.11,78.18,78.05,78.11,3033.0,72.7969,72.8622,72.741,72.7969,3033.0
2021-12-20 13:00:00,78.08,78.08,77.83,78.03,11288.0,72.769,72.769,72.536,72.7224,11288.0
2021-12-20 13:10:00,78.07,78.3,78.03,78.2,3420.0,72.7597,72.974,72.7224,72.8808,3420.0
2021-12-20 13:20:00,78.17,78.22,77.97,78.04,1978.0,72.8528,72.8994,72.6665,72.7317,1978.0
2021-12-20 13:30:00,78.0,78.07,77.93,78.07,6801.0,72.6944,72.7597,72.6292,72.7597,6801.0
2021-12-20 13:40:00,78.09,78.34,78.05,78.34,5204.0,72.7783,73.0113,72.741,73.0113,5204.0
2021-12-20 13:50:00,78.34,78.6,78.34,78.38,6428.0,73.0113,73.2536,73.0113,73.0486,6428.0
2021-12-20 14:00:00,78.43,78.62,78.42,78.55,3698.0,73.0952,73.2722,73.0858,73.207,3698.0
2021-12-20 14:10:00,78.61,78.71,78.54,78.54,3001.0,73.2629,73.3561,73.1977,73.1977,3001.0
2021-12-20 14:20:00,78.53,78.58,78.21,78.24,6627.0,73.1884,73.235,72.8901,72.9181,6627.0
2021-12-20 14:30:00,78.27,78.31,78.11,78.15,4165.0,72.946,72.9833,72.7969,72.8342,4165.0
2021-12-20 14:40:00,78.15,78.17,78.01,78.06,3684.0,72.8342,72.8528,72.7037,72.7503,3684.0
2021-12-20 14:50:00,78.08,78.22,78.03,78.12,10728.0,72.769,72.8994,72.7224,72.8062,10728.0
2021-12-20 15:00:00,78.12,78.29,78.12,78.21,6542.0,72.8062,72.9647,72.8062,72.8901,6542.0
2021-12-20 15:10:00,78.25,78.37,78.18,78.35,4909.0,72.9274,73.0392,72.8622,73.0206,4909.0
2021-12-20 15:20:00,78.35,78.5,78.32,78.48,8843.0,73.0206,73.1604,72.9926,73.1418,8843.0
2021-12-20 15:30:00,78.42,78.46,78.14,78.41,16065.0,73.0858,73.1231,72.8249,73.0765,16065.0
2021-12-20 15:40:00,78.35,78.44,78.2,78.41,18658.0,73.0206,73.1045,72.8808,73.0765,18658.0
2021-12-20 15:50:00,78.42,78.78,78.39,78.7,109378.0,73.0858,73.4214,73.0579,73.3468,109378.0
2021-12-21 09:30:00,79.99,80.28,79.82,80.27,76464.0,74.5491,74.8193,74.3906,74.81,76464.0
2021-12-21 09:40:00,80.33,80.4,79.86,79.86,19893.0,74.8659,74.9312,74.4279,74.4279,19893.0
2021-12-21 09:50:00,79.93,79.99,79.6,79.86,12743.0,74.4931,74.5491,74.1856,74.4279,12743.0
2021-12-21 10:00:00,79.87,80.16,79.87,80.12,8226.0,74.4372,74.7075,74.4372,74.6702,8226.0
2021-12-21 10:10:00,80.1,80.36,80.0,80.33,8816.0,74.6516,74.8939,74.5584,74.8659,8816.0
2021-12-21 10:20:00,80.31,80.31,79.74,79.84,6669.0,74.8473,74.8473,74.3161,74.4093,6669.0
2021-12-21 10:30:00,79.8,79.94,79.75,79.8,5386.0,74.372,74.5025,74.3254,74.372,5386.0
2021-12-21 10:40:00,79.86,80.17,79.81,80.17,13350.0,74.4279,74.7168,74.3813,74.7168,13350.0
2021-12-21 10:50:00,80.17,80.35,80.1,80.35,5725.0,74.7168,74.8846,74.6516,74.8846,5725.0
2021-12-21 11:00:00,80.3,80.42,80.22,80.42,35356.0,74.838,74.9498,74.7634,74.9498,35356.0
2021-12-21 11:10:00,80.48,80.56,80.39,80.47,15619.0,75.0057,75.0803,74.9218,74.9964,15619.0
2021-12-21 11:20:00,80.49,80.74,80.49,80.74,48929.0,75.015,75.248,75.015,75.248,48929.0
2021-12-21 11:30:00,80.71,80.77,80.49,80.65,5852.0,75.2201,75.276,75.015,75.1642,5852.0
2021-12-21 11:40:00,80.73,80.95,80.73,80.92,22366.0,75.2387,75.4438,75.2387,75.4158,22366.0
2021-12-21 11:50:00,80.92,81.14,80.92,81.14,5254.0,75.4158,75.6208,75.4158,75.6208,5254.0
2021-12-21 12:00:00,81.09,81.58,81.07,81.58,6256.0,75.5742,76.0309,75.5556,76.0309,6256.0
2021-12-21 12:10:00,81.54,81.61,81.33,81.59,13556.0,75.9936,76.0589,75.7979,76.0402,13556.0
2021-12-21 12:20:00,81.57,81.58,81.45,81.56,5833.0,76.0216,76.0309,75.9097,76.0123,5833.0
2021-12-21 12:30:00,81.6,81.9,81.6,81.84,3813.0,76.0495,76.3291,76.0495,76.2732,3813.0
2021-12-21 12:40:00,81.82,81.96,81.82,81.94,3054.0,76.2546,76.3851,76.2546,76.3664,3054.0
2021-12-21 12:50:00,81.97,82.14,81.94,82.13,5349.0,76.3944,76.5528,76.3664,76.5435,5349.0
2021-12-21 13:00:00,82.1,82.14,81.99,82.04,5004.0,76.5155,76.5528,76.413,76.4596,5004.0
2021-12-21 13:10:00,82.06,82.07,81.96,82.06,5769.0,76.4782,76.4876,76.3851,76.4782,5769.0
2021-12-21 13:20:00,82.13,82.24,82.13,82.2,3504.0,76.5435,76.646,76.5435,76.6087,3504.0
2021-12-21 13:30:00,82.25,82.44,82.25,82.42,3545.0,76.6553,76.8324,76.6553,76.8138,3545.0
2021-12-21 13:40:00,82.43,82.46,82.41,82.45,3604.0,76.8231,76.851,76.8044,76.8417,3604.0
2021-12-21 13:50:00,82.44,82.44,82.29,82.4,5387.0,76.8324,76.8324,76.6926,76.7951,5387.0
2021-12-21 14:00:00,82.41,82.42,82.23,82.39,11254.0,76.8044,76.8138,76.6367,76.7858,11254.0
2021-12-21 14:10:00,82.43,82.59,82.29,82.59,11389.0,76.8231,76.9722,76.6926,76.9722,11389.0
2021-12-21 14:20:00,82.59,82.6,82.45,82.48,14315.0,76.9722,76.9815,76.8417,76.8697,14315.0
2021-12-21 14:30:00,82.49,82.58,82.47,82.55,4675.0,76.879,76.9629,76.8604,76.9349,4675.0
2021-12-21 14:40:00,82.51,82.82,82.5,82.8,4021.0,76.8976,77.1866,76.8883,77.1679,4021.0
2021-12-21 14:50:00,82.8,82.97,82.76,82.87,5004.0,77.1679,77.3264,77.1306,77.2332,5004.0
2021-12-21 15:00:00,82.82,82.88,82.68,82.73,6456.0,77.1866,77.2425,77.0561,77.1027,6456.0
2021-12-21 15:10:00,82.74,83.16,82.74,83.02,15750.0,77.112,77.5034,77.112,77.3729,15750.0
2021-12-21 15:20:00,83.01,83.09,82.78,82.83,21593.0,77.3636,77.4382,77.1493,77.1959,21593.0
2021-12-21 15:30:00,82.82,82.9,82.56,82.56,22914.0,77.1866,77.2611,76.9442,76.9442,22914.0
2021-12-21 15:40:00,82.6,82.72,82.43,82.44,39758.0,76.9815,77.0934,76.8231,76.8324,39758.0
2021-12-21 15:50:00,82.44,82.74,82.42,82.52,55681.0,76.8324,77.112,76.8138,76.907,55681.0
2021-12-22 09:30:00,82.11,82.68,82.11,82.64,8763.0,76.5248,77.0561,76.5248,77.0188,8763.0
2021-12-22 09:40:00,82.7,83.13,82.44,82.8,8316.0,77.0747,77.4755,76.8324,77.1679,8316.0
2021-12-22 09:50:00,82.67,82.74,82.23,82.37,9766.0,77.0468,77.112,76.6367,76.7672,9766.0
2021-12-22 10:00:00,82.42,82.75,82.27,82.3,8184.0,76.8138,77.1213,76.674,76.7019,8184.0
2021-12-22 10:10:00,82.33,82.66,82.33,82.47,9822.0,76.7299,77.0374,76.7299,76.8604,9822.0
2021-12-22 10:20:00,82.46,82.46,82.11,82.12,2600.0,76.851,76.851,76.5248,76.5342,2600.0
2021-12-22 10:30:00,82.07,82.2,81.9,81.94,4844.0,76.4876,76.6087,76.3291,76.3664,4844.0
2021-12-22 10:40:00,81.96,82.02,81.73,81.81,4397.0,76.3851,76.441,76.1707,76.2453,4397.0
2021-12-22 10:50:00,81.84,81.87,81.68,81.86,2806.0,76.2732,76.3012,76.1241,76.2919,2806.0
2021-12-22 11:00:00,82.0,82.09,81.81,81.81,3353.0,76.4223,76.5062,76.2453,76.2453,3353.0
2021-12-22 11:10:00,81.83,82.15,81.83,82.15,3327.0,76.2639,76.5621,76.2639,76.5621,3327.0
2021-12-22 11:20:00,82.19,82.41,82.04,82.41,4987.0,76.5994,76.8044,76.4596,76.8044,4987.0
2021-12-22 11:30:00,82.38,82.53,82.32,82.48,5240.0,76.7765,76.9163,76.7206,76.8697,5240.0
2021-12-22 11:40:00,82.46,82.61,82.46,82.46,4138.0,76.851,76.9908,76.851,76.851,4138.0
2021-12-22 11:50:00,82.45,82.46,82.35,82.38,2955.0,76.8417,76.851,76.7485,76.7765,2955.0
2021-12-22 12:00:00,82.65,82.89,82.63,82.76,6046.0,77.0281,77.2518,77.0095,77.1306,6046.0
2021-12-22 12:10:00,82.75,82.78,82.45,82.49,5243.0,77.1213,77.1493,76.8417,76.879,5243.0
2021-12-22 12:20:00,82.54,82.54,82.35,82.41,5875.0,76.9256,76.9256,76.7485,76.8044,5875.0
2021-12-22 12:30:00,82.45,82.64,82.44,82.64,7096.0,76.8417,77.0188,76.8324,77.0188,7096.0
2021-12-22 12:40:00,82.61,82.86,82.6,82.86,2732.0,76.9908,77.2238,76.9815,77.2238,2732.0
2021-12-22 12:50:00,82.88,82.96,82.85,82.95,2100.0,77.2425,77.317,77.2145,77.3077,2100.0
2021-12-22 13:00:00,82.94,82.97,82.83,82.83,3088.0,77.2984,77.3264,77.1959,77.1959,3088.0
2021-12-22 13:10:00,82.83,82.89,82.71,82.89,1000.0,77.1959,77.2518,77.084,77.2518,1000.0
2021-12-22 13:20:00,82.82,82.82,82.67,82.7,3646.0,77.1866,77.1866,77.0468,77.0747,3646.0
2021-12-22 13:30:00,82.75,82.75,82.55,82.58,6287.0,77.1213,77.1213,76.9349,76.9629,6287.0
2021-12-22 13:40:00,82.56,82.94,82.51,82.91,4150.0,76.9442,77.2984,76.8976,77.2704,4150.0
2021-12-22 13:50:00,83.0,83.0,82.72,82.72,3800.0,77.3543,77.3543,77.0934,77.0934,3800.0
2021-12-22 14:00:00,82.76,82.77,82.63,82.71,5451.0,77.1306,77.14,77.0095,77.084,5451.0
2021-12-22 14:10:00,82.72,82.94,82.71,82.77,8514.0,77.0934,77.2984,77.084,77.14,8514.0
2021-12-22 14:20:00,82.77,82.91,82.65,82.72,5101.0,77.14,77.2704,77.0281,77.0934,5101.0
2021-12-22 14:30:00,82.71,82.83,82.7,82.75,2800.0,77.084,77.1959,77.0747,77.1213,2800.0
2021-12-22 14:40:00,82.76,82.83,82.69,82.8,7340.0,77.1306,77.1959,77.0654,77.1679,7340.0
2021-12-22 14:50:00,82.82,82.82,82.6,82.6,2438.0,77.1866,77.1866,76.9815,76.9815,2438.0
2021-12-22 15:00:00,82.59,82.67,82.52,82.67,5874.0,76.9722,77.0468,76.907,77.0468,5874.0
2021-12-22 15:10:00,82.66,82.66,82.33,82.4,4927.0,77.0374,77.0374,76.7299,76.7951,4927.0
2021-12-22 15:20:00,82.45,82.62,82.41,82.56,3323.0,76.8417,77.0002,76.8044,76.9442,3323.0
2021-12-22 15:30:00,82.6,82.74,82.59,82.73,6772.0,76.9815,77.112,76.9722,77.1027,6772.0
2021-12-22 15:40:00,82.77,82.77,82.61,82.61,8240.0,77.14,77.14,76.9908,76.9908,8240.0
2021-12-22 15:50:00,82.61,82.86,82.58,82.75,36282.0,76.9908,77.2238,76.9629,77.1213,36282.0
2021-12-23 09:30:00,83.39,84.29,83.3,83.96,51372.0,77.7178,78.5566,77.6339,78.249,51372.0
2021-12-23 09:40:00,83.95,83.95,83.46,83.8,13745.0,78.2397,78.2397,77.783,78.0999,13745.0
2021-12-23 09:50:00,83.82,84.35,83.82,84.15,8631.0,78.1185,78.6125,78.1185,78.4261,8631.0
2021-12-23 10:00:00,84.07,84.55,84.04,84.52,10360.0,78.3515,78.7989,78.3236,78.7709,10360.0
2021-12-23 10:10:00,84.55,84.98,84.55,84.85,8633.0,78.7989,79.1996,78.7989,79.0785,8633.0
2021-12-23 10:20:00,84.85,84.91,84.59,84.65,7695.0,79.0785,79.1344,78.8362,78.8921,7695.0
2021-12-23 10:30:00,84.7,84.75,84.36,84.55,15333.0,78.9387,78.9853,78.6218,78.7989,15333.0
2021-12-23 10:40:00,84.52,84.75,84.52,84.73,3350.0,78.7709,78.9853,78.7709,78.9666,3350.0
2021-12-23 10:50:00,84.76,84.78,84.66,84.69,7225.0,78.9946,79.0132,78.9014,78.9294,7225.0
2021-12-23 11:00:00,84.72,84.79,84.62,84.76,6840.0,78.9573,79.0226,78.8641,78.9946,6840.0
2021-12-23 11:10:00,84.75,84.9,84.75,84.76,6498.0,78.9853,79.1251,78.9853,78.9946,6498.0
2021-12-23 11:20:00,84.79,85.09,84.77,85.05,6929.0,79.0226,79.3021,79.0039,79.2649,6929.0
2021-12-23 11:30:00,85.09,85.23,85.0,85.14,4996.0,79.3021,79.4326,79.2183,79.3487,4996.0
2021-12-23 11:40:00,85.17,85.28,85.14,85.28,2093.0,79.3767,79.4792,79.3487,79.4792,2093.0
2021-12-23 11:50:00,85.3,85.32,85.17,85.28,6431.0,79.4979,79.5165,79.3767,79.4792,6431.0
2021-12-23 12:00:00,85.27,85.41,85.27,85.34,7257.0,79.4699,79.6004,79.4699,79.5351,7257.0
2021-12-23 12:10:00,85.33,85.33,85.17,85.21,4963.0,79.5258,79.5258,79.3767,79.414,4963.0
2021-12-23 12:20:00,85.19,85.22,85.11,85.2,4631.0,79.3953,79.4233,79.3208,79.4047,4631.0
2021-12-23 12:30:00,85.26,85.32,85.26,85.27,3000.0,79.4606,79.5165,79.4606,79.4699,3000.0
2021-12-23 12:40:00,85.33,85.42,85.31,85.36,7558.0,79.5258,79.6097,79.5072,79.5538,7558.0
2021-12-23 12:50:00,85.35,85.35,85.09,85.09,5714.0,79.5445,79.5445,79.3021,79.3021,5714.0
2021-12-23 13:00:00,85.13,85.23,85.05,85.2,5421.0,79.3394,79.4326,79.2649,79.4047,5421.0
2021-12-23 13:10:00,85.21,85.25,85.2,85.23,2854.0,79.414,79.4513,79.4047,79.4326,2854.0
2021-12-23 13:20:00,85.21,85.5,85.19,85.5,5587.0,79.414,79.6843,79.3953,79.6843,5587.0
2021-12-23 13:30:00,85.47,85.48,85.26,85.28,6718.0,79.6563,79.6656,79.4606,79.4792,6718.0
2021-12-23 13:40:00,85.28,85.46,85.28,85.42,2452.0,79.4792,79.647,79.4792,79.6097,2452.0
2021-12-23 13:50:00,85.48,85.5,85.41,85.44,4900.0,79.6656,79.6843,79.6004,79.6283,4900.0
2021-12-23 14:00:00,85.45,85.56,85.45,85.51,5661.0,79.6377,79.7402,79.6377,79.6936,5661.0
2021-12-23 14:10:00,85.51,85.54,85.44,85.46,5832.0,79.6936,79.7215,79.6283,79.647,5832.0
2021-12-23 14:20:00,85.45,85.56,85.45,85.46,10618.0,79.6377,79.7402,79.6377,79.647,10618.0
2021-12-23 14:30:00,85.4,85.4,85.08,85.08,2819.0,79.5911,79.5911,79.2928,79.2928,2819.0
2021-12-23 14:40:00,85.06,85.09,84.93,84.93,4749.0,79.2742,79.3021,79.153,79.153,4749.0
2021-12-23 14:50:00,84.93,85.04,84.87,85.01,3376.0,79.153,79.2555,79.0971,79.2276,3376.0
2021-12-23 15:00:00,84.99,85.01,84.86,85.01,6994.0,79.2089,79.2276,79.0878,79.2276,6994.0
2021-12-23 15:10:00,85.01,85.16,84.99,85.02,6905.0,79.2276,79.3674,79.2089,79.2369,6905.0
2021-12-23 15:20:00,85.0,85.18,85.0,85.18,5285.0,79.2183,79.386,79.2183,79.386,5285.0
2021-12-23 15:30:00,85.17,85.26,85.15,85.22,11779.0,79.3767,79.4606,79.3581,79.4233,11779.0
2021-12-23 15:40:00,85.23,85.52,85.2,85.5,14732.0,79.4326,79.7029,79.4047,79.6843,14732.0
2021-12-23 15:50:00,85.56,85.62,85.14,85.17,45293.0,79.7402,79.7961,79.3487,79.3767,45293.0
2021-12-27 09:30:00,85.37,85.78,84.9,84.99,19077.0,79.5631,79.9452,79.1251,79.2089,19077.0
2021-12-27 09:40:00,84.93,85.06,84.61,84.82,12392.0,79.153,79.2742,78.8548,79.0505,12392.0
2021-12-27 09:50:00,84.94,85.02,84.58,84.83,6704.0,79.1624,79.2369,78.8268,79.0598,6704.0
2021-12-27 10:00:00,84.77,85.26,84.77,85.2,12404.0,79.0039,79.4606,79.0039,79.4047,12404.0
2021-12-27 10:10:00,85.16,85.33,85.06,85.19,11701.0,79.3674,79.5258,79.2742,79.3953,11701.0
2021-12-27 10:20:00,85.23,85.49,85.23,85.39,7565.0,79.4326,79.6749,79.4326,79.5817,7565.0
2021-12-27 10:30:00,85.4,85.4,85.25,85.3,12781.0,79.5911,79.5911,79.4513,79.4979,12781.0
2021-12-27 10:40:00,85.32,85.42,85.26,85.38,7280.0,79.5165,79.6097,79.4606,79.5724,7280.0
2021-12-27 10:50:00,85.42,85.47,85.34,85.41,5189.0,79.6097,79.6563,79.5351,79.6004,5189.0
2021-12-27 11:00:00,85.39,85.49,85.34,85.41,7836.0,79.5817,79.6749,79.5351,79.6004,7836.0
2021-12-27 11:10:00,85.4,85.45,85.08,85.14,5552.0,79.5911,79.6377,79.2928,79.3487,5552.0
2021-12-27 11:20:00,85.12,85.19,85.01,85.19,6930.0,79.3301,79.3953,79.2276,79.3953,6930.0
2021-12-27 11:30:00,85.22,85.28,85.16,85.27,8519.0,79.4233,79.4792,79.3674,79.4699,8519.0
2021-12-27 11:40:00,85.23,85.26,84.95,84.95,4988.0,79.4326,79.4606,79.1717,79.1717,4988.0
2021-12-27 11:50:00,84.97,85.03,84.87,84.87,2280.0,79.1903,79.2462,79.0971,79.0971,2280.0
2021-12-27 12:00:00,84.9,84.97,84.87,84.9,3300.0,79.1251,79.1903,79.0971,79.1251,3300.0
2021-12-27 12:10:00,84.89,84.93,84.81,84.83,3365.0,79.1158,79.153,79.0412,79.0598,3365.0
2021-12-27 12:20:00,84.86,84.86,84.77,84.78,1900.0,79.0878,79.0878,79.0039,79.0132,1900.0
2021-12-27 12:30:00,84.77,84.84,84.66,84.75,5193.0,79.0039,79.0692,78.9014,78.9853,5193.0
2021-12-27 12:40:00,84.73,84.87,84.68,84.85,5448.0,78.9666,79.0971,78.92,79.0785,5448.0
2021-12-27 12:50:00,84.85,84.85,84.72,84.73,2709.0,79.0785,79.0785,78.9573,78.9666,2709.0
2021-12-27 13:00:00,84.72,84.75,84.64,84.7,4107.0,78.9573,78.9853,78.8828,78.9387,4107.0
2021-12-27 13:10:00,84.71,84.71,84.61,84.63,3825.0,78.948,78.948,78.8548,78.8734,3825.0
2021-12-27 13:20:00,84.64,84.77,84.61,84.71,4760.0,78.8828,79.0039,78.8548,78.948,4760.0
2021-12-27 13:30:00,84.71,84.76,84.65,84.67,3320.0,78.948,78.9946,78.8921,78.9107,3320.0
2021-12-27 13:40:00,84.65,84.83,84.63,84.83,5826.0,78.8921,79.0598,78.8734,79.0598,5826.0
2021-12-27 13:50:00,84.79,84.86,84.71,84.71,3250.0,79.0226,79.0878,78.948,78.948,3250.0
2021-12-27 14:00:00,84.69,84.94,84.66,84.94,3403.0,78.9294,79.1624,78.9014,79.1624,3403.0
2021-12-27 14:10:00,84.96,84.96,84.69,84.76,3814.0,79.181,79.181,78.9294,78.9946,3814.0
2021-12-27 14:20:00,84.77,84.78,84.68,84.78,4518.0,79.0039,79.0132,78.92,79.0132,4518.0
2021-12-27 14:30:00,84.75,84.91,84.75,84.89,4995.0,78.9853,79.1344,78.9853,79.1158,4995.0
2021-12-27 14:40:00,84.83,84.87,84.75,84.77,3885.0,79.0598,79.0971,78.9853,79.0039,3885.0
2021-12-27 14:50:00,84.82,84.87,84.74,84.77,4174.0,79.0505,79.0971,78.976,79.0039,4174.0
2021-12-27 15:00:00,84.74,84.84,84.73,84.84,3366.0,78.976,79.0692,78.9666,79.0692,3366.0
2021-12-27 15:10:00,84.82,84.96,84.74,84.96,5492.0,79.0505,79.181,78.976,79.181,5492.0
2021-12-27 15:20:00,84.94,85.05,84.93,85.01,3012.0,79.1624,79.2649,79.153,79.2276,3012.0
2021-12-27 15:30:00,85.04,85.04,84.86,84.89,5269.0,79.2555,79.2555,79.0878,79.1158,5269.0
2021-12-27 15:40:00,84.89,85.38,84.89,85.36,9952.0,79.1158,79.5724,79.1158,79.5538,9952.0
2021-12-27 15:50:00,85.35,85.39,84.92,84.94,79159.0,79.5445,79.5817,79.1437,79.1624,79159.0
2021-12-28 09:30:00,85.0,86.35,85.0,85.98,22778.0,79.2183,80.4764,79.2183,80.1316,22778.0
2021-12-28 09:40:00,85.93,86.31,85.86,86.01,14686.0,80.085,80.4392,80.0198,80.1596,14686.0
2021-12-28 09:50:00,85.95,86.49,85.95,86.31,10479.0,80.1037,80.6069,80.1037,80.4392,10479.0
2021-12-28 10:00:00,86.32,86.53,86.1,86.1,3756.0,80.4485,80.6442,80.2434,80.2434,3756.0
2021-12-28 10:10:00,86.1,86.16,85.67,85.81,6890.0,80.2434,80.2994,79.8427,79.9732,6890.0
2021-12-28 10:20:00,85.8,86.03,85.78,85.98,4759.0,79.9639,80.1782,79.9452,80.1316,4759.0
2021-12-28 10:30:00,85.93,85.93,85.4,85.4,2849.0,80.085,80.085,79.5911,79.5911,2849.0
2021-12-28 10:40:00,85.48,85.48,85.28,85.3,3434.0,79.6656,79.6656,79.4792,79.4979,3434.0
2021-12-28 10:50:00,85.27,85.27,85.01,85.07,4956.0,79.4699,79.4699,79.2276,79.2835,4956.0
2021-12-28 11:00:00,85.07,85.15,84.95,84.95,5768.0,79.2835,79.3581,79.1717,79.1717,5768.0
2021-12-28 11:10:00,84.93,84.97,84.68,84.68,5219.0,79.153,79.1903,78.92,78.92,5219.0
2021-12-28 11:20:00,84.69,84.8,84.69,84.77,1044.0,78.9294,79.0319,78.9294,79.0039,1044.0
2021-12-28 11:30:00,84.86,84.87,84.75,84.82,2577.0,79.0878,79.0971,78.9853,79.0505,2577.0
2021-12-28 11:40:00,84.94,84.94,84.83,84.83,4397.0,79.1624,79.1624,79.0598,79.0598,4397.0
2021-12-28 11:50:00,84.87,84.92,84.79,84.82,6517.0,79.0971,79.1437,79.0226,79.0505,6517.0
2021-12-28 12:00:00,84.84,84.84,84.63,84.63,3890.0,79.0692,79.0692,78.8734,78.8734,3890.0
2021-12-28 12:10:00,84.66,84.66,84.5,84.54,983.0,78.9014,78.9014,78.7523,78.7896,983.0
2021-12-28 12:20:00,84.5,84.56,84.49,84.5,1383.0,78.7523,78.8082,78.743,78.7523,1383.0
2021-12-28 12:30:00,84.5,84.5,84.29,84.29,7271.0,78.7523,78.7523,78.5566,78.5566,7271.0
2021-12-28 12:40:00,84.35,84.6,84.3,84.56,6215.0,78.6125,78.8455,78.5659,78.8082,6215.0
2021-12-28 12:50:00,84.61,84.63,84.52,84.53,12977.0,78.8548,78.8734,78.7709,78.7802,12977.0
2021-12-28 13:00:00,84.59,84.6,84.52,84.56,3140.0,78.8362,78.8455,78.7709,78.8082,3140.0
2021-12-28 13:10:00,84.58,84.68,84.56,84.58,5457.0,78.8268,78.92,78.8082,78.8268,5457.0
2021-12-28 13:20:00,84.59,84.65,84.57,84.63,3644.0,78.8362,78.8921,78.8175,78.8734,3644.0
2021-12-28 13:30:00,84.65,84.71,84.52,84.56,5778.0,78.8921,78.948,78.7709,78.8082,5778.0
2021-12-28 13:40:00,84.44,84.62,84.43,84.62,1676.0,78.6964,78.8641,78.687,78.8641,1676.0
2021-12-28 13:50:00,84.68,84.68,84.6,84.63,2789.0,78.92,78.92,78.8455,78.8734,2789.0
2021-12-28 14:00:00,84.75,84.75,84.53,84.61,4106.0,78.9853,78.9853,78.7802,78.8548,4106.0
2021-12-28 14:10:00,84.61,84.74,84.56,84.59,10272.0,78.8548,78.976,78.8082,78.8362,10272.0
2021-12-28 14:20:00,84.59,84.6,84.47,84.55,2398.0,78.8362,78.8455,78.7243,78.7989,2398.0
2021-12-28 14:30:00,84.51,84.56,84.47,84.56,2273.0,78.7616,78.8082,78.7243,78.8082,2273.0
2021-12-28 14:40:00,84.53,84.63,84.51,84.57,4939.0,78.7802,78.8734,78.7616,78.8175,4939.0
2021-12-28 14:50:00,84.57,84.57,84.51,84.52,2339.0,78.8175,78.8175,78.7616,78.7709,2339.0
2021-12-28 15:00:00,84.57,84.75,84.55,84.75,3700.0,78.8175,78.9853,78.7989,78.9853,3700.0
2021-12-28 15:10:00,84.74,84.78,84.7,84.7,5214.0,78.976,79.0132,78.9387,78.9387,5214.0
2021-12-28 15:20:00,84.71,84.84,84.71,84.84,3480.0,78.948,79.0692,78.948,79.0692,3480.0
2021-12-28 15:30:00,84.89,84.89,84.64,84.64,12587.0,79.1158,79.1158,78.8828,78.8828,12587.0
2021-12-28 15:40:00,84.61,84.75,84.61,84.69,9245.0,78.8548,78.9853,78.8548,78.9294,9245.0
2021-12-28 15:50:00,84.68,84.68,84.34,84.41,32036.0,78.92,78.92,78.6032,78.6684,32036.0
2021-12-29 09:30:00,84.15,84.71,83.76,84.16,10008.0,78.4261,78.948,78.0626,78.4354,10008.0
2021-12-29 09:40:00,84.15,84.46,83.48,83.54,3229.0,78.4261,78.715,77.8017,77.8576,3229.0
2021-12-29 09:50:00,83.54,83.96,83.41,83.6,5274.0,77.8576,78.249,77.7364,77.9135,5274.0
2021-12-29 10:00:00,83.69,83.71,83.49,83.49,7688.0,77.9974,78.016,77.811,77.811,7688.0
2021-12-29 10:10:00,83.65,83.66,83.22,83.45,5079.0,77.9601,77.9694,77.5593,77.7737,5079.0
2021-12-29 10:20:00,83.49,83.79,83.47,83.65,9177.0,77.811,78.0906,77.7923,77.9601,9177.0
2021-12-29 10:30:00,83.72,83.88,83.65,83.77,4084.0,78.0253,78.1745,77.9601,78.0719,4084.0
2021-12-29 10:40:00,83.78,84.08,83.78,84.03,4042.0,78.0813,78.3608,78.0813,78.3142,4042.0
2021-12-29 10:50:00,83.99,84.4,83.96,84.4,4938.0,78.277,78.6591,78.249,78.6591,4938.0
2021-12-29 11:00:00,84.37,84.37,84.19,84.27,2970.0,78.6311,78.6311,78.4634,78.5379,2970.0
2021-12-29 11:10:00,84.19,84.19,83.87,84.02,4351.0,78.4634,78.4634,78.1651,78.3049,4351.0
2021-12-29 11:20:00,84.05,84.15,83.79,83.79,2393.0,78.3329,78.4261,78.0906,78.0906,2393.0
2021-12-29 11:30:00,83.78,83.78,83.69,83.69,800.0,78.0813,78.0813,77.9974,77.9974,800.0
2021-12-29 11:40:00,83.74,83.74,83.6,83.62,1100.0,78.044,78.044,77.9135,77.9321,1100.0
2021-12-29 11:50:00,83.7,83.7,83.5,83.57,1456.0,78.0067,78.0067,77.8203,77.8855,1456.0
2021-12-29 12:00:00,83.51,83.54,83.38,83.38,8572.0,77.8296,77.8576,77.7085,77.7085,8572.0
2021-12-29 12:10:00,83.31,83.43,83.27,83.27,3190.0,77.6432,77.7551,77.6059,77.6059,3190.0
2021-12-29 12:20:00,83.3,83.42,83.24,83.3,4658.0,77.6339,77.7457,77.578,77.6339,4658.0
2021-12-29 12:30:00,83.32,83.4,83.18,83.35,12007.0,77.6525,77.7271,77.5221,77.6805,12007.0
2021-12-29 12:40:00,83.33,83.42,83.22,83.34,11193.0,77.6619,77.7457,77.5593,77.6712,11193.0
2021-12-29 12:50:00,83.34,83.37,83.21,83.21,4043.0,77.6712,77.6991,77.55,77.55,4043.0
2021-12-29 13:00:00,83.24,83.25,83.13,83.13,1548.0,77.578,77.5873,77.4755,77.4755,1548.0
2021-12-29 13:10:00,83.12,83.15,83.1,83.15,954.0,77.4661,77.4941,77.4475,77.4941,954.0
2021-12-29 13:20:00,83.14,83.37,83.1,83.37,1600.0,77.4848,77.6991,77.4475,77.6991,1600.0
2021-12-29 13:30:00,83.42,83.5,83.26,83.32,2719.0,77.7457,77.8203,77.5966,77.6525,2719.0
2021-12-29 13:40:00,83.33,83.48,83.33,83.43,1229.0,77.6619,77.8017,77.6619,77.7551,1229.0
2021-12-29 13:50:00,83.46,83.71,83.44,83.7,3017.0,77.783,78.016,77.7644,78.0067,3017.0
2021-12-29 14:00:00,83.68,83.72,83.45,83.45,15325.0,77.9881,78.0253,77.7737,77.7737,15325.0
2021-12-29 14:10:00,83.51,83.6,83.44,83.58,3338.0,77.8296,77.9135,77.7644,77.8949,3338.0
2021-12-29 14:20:00,83.6,83.66,83.51,83.62,1251.0,77.9135,77.9694,77.8296,77.9321,1251.0
2021-12-29 14:30:00,83.62,83.65,83.58,83.59,3389.0,77.9321,77.9601,77.8949,77.9042,3389.0
2021-12-29 14:40:00,83.57,83.57,83.43,83.47,2660.0,77.8855,77.8855,77.7551,77.7923,2660.0
2021-12-29 14:50:00,83.49,83.67,83.46,83.66,4601.0,77.811,77.9787,77.783,77.9694,4601.0
2021-12-29 15:00:00,83.65,83.65,83.53,83.62,3147.0,77.9601,77.9601,77.8483,77.9321,3147.0
2021-12-29 15:10:00,83.62,83.65,83.58,83.65,2100.0,77.9321,77.9601,77.8949,77.9601,2100.0
2021-12-29 15:20:00,83.63,83.63,83.54,83.54,3218.0,77.9415,77.9415,77.8576,77.8576,3218.0
2021-12-29 15:30:00,83.58,83.75,83.53,83.63,3958.0,77.8949,78.0533,77.8483,77.9415,3958.0
2021-12-29 15:40:00,83.62,83.77,83.61,83.75,6292.0,77.9321,78.0719,77.9228,78.0533,6292.0
2021-12-29 15:50:00,83.79,83.82,83.55,83.62,26646.0,78.0906,78.1185,77.8669,77.9321,26646.0
2021-12-30 09:30:00,84.12,84.77,84.12,84.55,26441.0,78.3981,79.0039,78.3981,78.7989,26441.0
2021-12-30 09:40:00,84.46,84.46,83.85,84.06,10726.0,78.715,78.715,78.1465,78.3422,10726.0
2021-12-30 09:50:00,84.1,84.25,84.02,84.25,8950.0,78.3795,78.5193,78.3049,78.5193,8950.0
2021-12-30 10:00:00,84.26,84.26,83.88,84.18,6429.0,78.5286,78.5286,78.1745,78.454,6429.0
2021-12-30 10:10:00,84.19,84.73,84.17,84.5,6420.0,78.4634,78.9666,78.4447,78.7523,6420.0
2021-12-30 10:20:00,84.49,84.61,84.29,84.51,5831.0,78.743,78.8548,78.5566,78.7616,5831.0
2021-12-30 10:30:00,84.51,84.63,84.43,84.52,6408.0,78.7616,78.8734,78.687,78.7709,6408.0
2021-12-30 10:40:00,84.52,84.67,84.3,84.36,6730.0,78.7709,78.9107,78.5659,78.6218,6730.0
2021-12-30 10:50:00,84.32,84.43,84.17,84.3,7339.0,78.5845,78.687,78.4447,78.5659,7339.0
2021-12-30 11:00:00,84.22,84.51,84.2,84.44,5036.0,78.4913,78.7616,78.4727,78.6964,5036.0
2021-12-30 11:10:00,84.48,84.57,84.42,84.42,5539.0,78.7336,78.8175,78.6777,78.6777,5539.0
2021-12-30 11:20:00,84.35,84.5,84.33,84.46,3220.0,78.6125,78.7523,78.5938,78.715,3220.0
2021-12-30 11:30:00,84.43,84.48,84.36,84.44,4600.0,78.687,78.7336,78.6218,78.6964,4600.0
2021-12-30 11:40:00,84.45,84.48,84.38,84.45,2300.0,78.7057,78.7336,78.6404,78.7057,2300.0
2021-12-30 11:50:00,84.46,84.65,84.46,84.6,4001.0,78.715,78.8921,78.715,78.8455,4001.0
2021-12-30 12:00:00,84.61,84.63,84.49,84.53,2725.0,78.8548,78.8734,78.743,78.7802,2725.0
2021-12-30 12:10:00,84.43,84.46,84.34,84.37,3918.0,78.687,78.715,78.6032,78.6311,3918.0
2021-12-30 12:20:00,84.43,84.46,84.32,84.35,5690.0,78.687,78.715,78.5845,78.6125,5690.0
2021-12-30 12:30:00,84.43,84.43,84.24,84.39,4850.0,78.687,78.687,78.51,78.6498,4850.0
2021-12-30 12:40:00,84.4,84.44,84.33,84.42,2910.0,78.6591,78.6964,78.5938,78.6777,2910.0
2021-12-30 12:50:00,84.39,84.49,84.39,84.45,4000.0,78.6498,78.743,78.6498,78.7057,4000.0
2021-12-30 13:00:00,84.45,84.51,84.39,84.51,2400.0,78.7057,78.7616,78.6498,78.7616,2400.0
2021-12-30 13:10:00,84.46,84.57,84.45,84.56,4595.0,78.715,78.8175,78.7057,78.8082,4595.0
2021-12-30 13:20:00,84.55,84.69,84.54,84.55,3436.0,78.7989,78.9294,78.7896,78.7989,3436.0
2021-12-30 13:30:00,84.56,84.61,84.43,84.47,4406.0,78.8082,78.8548,78.687,78.7243,4406.0
2021-12-30 13:40:00,84.47,84.65,84.45,84.63,4319.0,78.7243,78.8921,78.7057,78.8734,4319.0
2021-12-30 13:50:00,84.63,84.65,84.55,84.62,3300.0,78.8734,78.8921,78.7989,78.8641,3300.0
2021-12-30 14:00:00,84.59,84.59,84.42,84.47,4279.0,78.8362,78.8362,78.6777,78.7243,4279.0
2021-12-30 14:10:00,84.5,84.61,84.42,84.5,4357.0,78.7523,78.8548,78.6777,78.7523,4357.0
2021-12-30 14:20:00,84.51,84.55,84.46,84.51,4899.0,78.7616,78.7989,78.715,78.7616,4899.0
2021-12-30 14:30:00,84.49,84.52,84.38,84.45,5131.0,78.743,78.7709,78.6404,78.7057,5131.0
2021-12-30 14:40:00,84.48,84.58,84.47,84.54,4337.0,78.7336,78.8268,78.7243,78.7896,4337.0
2021-12-30 14:50:00,84.54,84.54,84.43,84.44,4874.0,78.7896,78.7896,78.687,78.6964,4874.0
2021-12-30 15:00:00,84.43,84.49,84.34,84.37,6200.0,78.687,78.743,78.6032,78.6311,6200.0
2021-12-30 15:10:00,84.38,84.45,84.3,84.44,5072.0,78.6404,78.7057,78.5659,78.6964,5072.0
2021-12-30 15:20:00,84.41,84.52,84.32,84.37,9444.0,78.6684,78.7709,78.5845,78.6311,9444.0
2021-12-30 15:30:00,84.42,84.55,84.21,84.23,6800.0,78.6777,78.7989,78.482,78.5006,6800.0
2021-12-30 15:40:00,84.2,84.31,84.15,84.19,12420.0,78.4727,78.5752,78.4261,78.4634,12420.0
2021-12-30 15:50:00,84.15,84.19,83.83,83.84,45624.0,78.4261,78.4634,78.1279,78.1372,45624.0
2021-12-31 09:30:00,83.29,83.85,82.9,83.04,115018.0,77.6246,78.1465,77.2611,77.3916,115018.0
2021-12-31 09:40:00,82.95,83.08,82.17,82.24,52934.0,77.3077,77.4289,76.5808,76.646,52934.0
2021-12-31 09:50:00,82.28,82.67,82.24,82.51,50712.0,76.6833,77.0468,76.646,76.8976,50712.0
2021-12-31 10:00:00,82.54,83.52,82.5,83.31,61722.0,76.9256,77.8389,76.8883,77.6432,61722.0
2021-12-31 10:10:00,83.32,83.38,82.77,82.83,42556.0,77.6525,77.7085,77.14,77.1959,42556.0
2021-12-31 10:20:00,82.81,82.81,82.61,82.73,19602.0,77.1772,77.1772,76.9908,77.1027,19602.0
2021-12-31 10:30:00,82.71,82.8,82.52,82.71,8393.0,77.084,77.1679,76.907,77.084,8393.0
2021-12-31 10:40:00,82.71,82.85,82.62,82.85,11466.0,77.084,77.2145,77.0002,77.2145,11466.0
2021-12-31 10:50:00,82.81,82.93,82.68,82.93,26360.0,77.1772,77.2891,77.0561,77.2891,26360.0
2021-12-31 11:00:00,83.15,83.15,82.83,83.06,15772.0,77.4941,77.4941,77.1959,77.4102,15772.0
2021-12-31 11:10:00,83.02,83.18,82.99,83.14,30045.0,77.3729,77.5221,77.345,77.4848,30045.0
2021-12-31 11:20:00,83.16,83.57,83.16,83.49,5610.0,77.5034,77.8855,77.5034,77.811,5610.0
2021-12-31 11:30:00,83.47,83.75,83.41,83.74,7515.0,77.7923,78.0533,77.7364,78.044,7515.0
2021-12-31 11:40:00,83.72,83.9,83.7,83.9,8366.0,78.0253,78.1931,78.0067,78.1931,8366.0
2021-12-31 11:50:00,83.92,83.93,83.69,83.85,7568.0,78.2117,78.2211,77.9974,78.1465,7568.0
2021-12-31 12:00:00,83.82,84.09,83.82,83.99,5720.0,78.1185,78.3702,78.1185,78.277,5720.0
2021-12-31 12:10:00,83.97,84.03,83.82,83.86,5873.0,78.2583,78.3142,78.1185,78.1558,5873.0
2021-12-31 12:20:00,83.85,83.9,83.8,83.82,5194.0,78.1465,78.1931,78.0999,78.1185,5194.0
2021-12-31 12:30:00,83.79,84.02,83.77,83.93,7427.0,78.0906,78.3049,78.0719,78.2211,7427.0
2021-12-31 12:40:00,83.93,84.01,83.9,83.93,2182.0,78.2211,78.2956,78.1931,78.2211,2182.0
2021-12-31 12:50:00,83.96,84.07,83.84,84.06,11962.0,78.249,78.3515,78.1372,78.3422,11962.0
2021-12-31 13:00:00,84.06,84.31,84.05,84.27,6512.0,78.3422,78.5752,78.3329,78.5379,6512.0
2021-12-31 13:10:00,84.32,84.32,84.13,84.17,8118.0,78.5845,78.5845,78.4074,78.4447,8118.0
2021-12-31 13:20:00,84.17,84.18,84.01,84.01,2510.0,78.4447,78.454,78.2956,78.2956,2510.0
2021-12-31 13:30:00,84.04,84.13,84.03,84.07,19578.0,78.3236,78.4074,78.3142,78.3515,19578.0
2021-12-31 13:40:00,84.07,84.07,83.82,83.82,3013.0,78.3515,78.3515,78.1185,78.1185,3013.0
2021-12-31 13:50:00,83.82,84.0,83.8,83.99,4619.0,78.1185,78.2863,78.0999,78.277,4619.0
2021-12-31 14:00:00,83.97,83.98,83.74,83.83,12500.0,78.2583,78.2677,78.044,78.1279,12500.0
2021-12-31 14:10:00,83.84,83.84,83.61,83.67,5459.0,78.1372,78.1372,77.9228,77.9787,5459.0
2021-12-31 14:20:00,83.7,83.77,83.62,83.68,5289.0,78.0067,78.0719,77.9321,77.9881,5289.0
2021-12-31 14:30:00,83.67,83.81,83.67,83.78,7145.0,77.9787,78.1092,77.9787,78.0813,7145.0
2021-12-31 14:40:00,83.76,83.78,83.67,83.67,7408.0,78.0626,78.0813,77.9787,77.9787,7408.0
2021-12-31 14:50:00,83.69,83.81,83.68,83.73,11005.0,77.9974,78.1092,77.9881,78.0347,11005.0
2021-12-31 15:00:00,83.78,83.85,83.72,83.75,14607.0,78.0813,78.1465,78.0253,78.0533,14607.0
2021-12-31 15:10:00,83.73,83.8,83.58,83.61,13336.0,78.0347,78.0999,77.8949,77.9228,13336.0
2021-12-31 15:20:00,83.63,83.81,83.6,83.81,17625.0,77.9415,78.1092,77.9135,78.1092,17625.0
2021-12-31 15:30:00,83.82,83.83,83.66,83.69,18356.0,78.1185,78.1279,77.9694,77.9974,18356.0
2021-12-31 15:40:00,83.69,83.8,83.62,83.62,21191.0,77.9974,78.0999,77.9321,77.9321,21191.0
2021-12-31 15:50:00,83.62,83.62,83.15,83.28,197097.0,77.9321,77.9321,77.4941,77.6153,197097.0
2022-01-03 09:30:00,72.95,72.95,72.08,72.36,124947.0,67.9879,67.9879,67.1771,67.438,124947.0
2022-01-03 09:40:00,72.39,72.81,72.34,72.34,55937.0,67.466,67.8574,67.4194,67.4194,55937.0
2022-01-03 09:50:00,72.4,72.62,72.17,72.51,52321.0,67.4753,67.6804,67.261,67.5778,52321.0
2022-01-03 10:00:00,72.58,72.66,72.29,72.48,97593.0,67.6431,67.7176,67.3728,67.5499,97593.0
2022-01-03 10:10:00,72.53,73.11,72.41,72.87,74423.0,67.5965,68.137,67.4846,67.9134,74423.0
2022-01-03 10:20:00,72.9,73.25,72.67,73.24,53959.0,67.9413,68.2675,67.727,68.2582,53959.0
2022-01-03 10:30:00,73.17,73.21,72.9,72.92,58422.0,68.193,68.2302,67.9413,67.96,58422.0
2022-01-03 10:40:00,72.96,73.22,72.86,73.04,151776.0,67.9972,68.2395,67.904,68.0718,151776.0
2022-01-03 10:50:00,73.03,73.05,72.2,72.34,57273.0,68.0625,68.0811,67.2889,67.4194,57273.0
2022-01-03 11:00:00,72.34,72.71,72.34,72.55,35275.0,67.4194,67.7642,67.4194,67.6151,35275.0
2022-01-03 11:10:00,72.52,72.62,72.4,72.45,69170.0,67.5872,67.6804,67.4753,67.5219,69170.0
2022-01-03 11:20:00,72.42,72.5,72.3,72.45,24742.0,67.494,67.5685,67.3821,67.5219,24742.0
2022-01-03 11:30:00,72.43,72.44,72.02,72.02,19122.0,67.5033,67.5126,67.1212,67.1212,19122.0
2022-01-03 11:40:00,72.02,72.22,71.99,72.06,78985.0,67.1212,67.3076,67.0932,67.1585,78985.0
2022-01-03 11:50:00,72.03,72.15,71.96,72.07,25050.0,67.1305,67.2423,67.0653,67.1678,25050.0
2022-01-03 12:00:00,72.05,72.21,71.99,72.06,22258.0,67.1491,67.2982,67.0932,67.1585,22258.0
2022-01-03 12:10:00,72.03,72.06,71.95,72.05,21945.0,67.1305,67.1585,67.0559,67.1491,21945.0
2022-01-03 12:20:00,72.07,72.2,71.96,72.14,45049.0,67.1678,67.2889,67.0653,67.233,45049.0
2022-01-03 12:30:00,72.17,72.2,72.04,72.06,44986.0,67.261,67.2889,67.1398,67.1585,44986.0
2022-01-03 12:40:00,72.06,72.24,72.04,72.19,48720.0,67.1585,67.3262,67.1398,67.2796,48720.0
2022-01-03 12:50:00,72.22,72.29,72.02,72.09,71648.0,67.3076,67.3728,67.1212,67.1864,71648.0
2022-01-03 13:00:00,72.11,72.27,72.05,72.15,68909.0,67.2051,67.3542,67.1491,67.2423,68909.0
2022-01-03 13:10:00,72.16,72.31,72.13,72.23,39718.0,67.2517,67.3914,67.2237,67.3169,39718.0
2022-01-03 13:20:00,72.21,72.21,72.06,72.1,85693.0,67.2982,67.2982,67.1585,67.1957,85693.0
2022-01-03 13:30:00,72.1,72.12,71.92,71.95,43291.0,67.1957,67.2144,67.028,67.0559,43291.0
2022-01-03 13:40:00,71.92,71.94,71.44,71.47,28282.0,67.028,67.0466,66.5806,66.6086,28282.0
2022-01-03 13:50:00,71.48,71.94,71.48,71.94,48853.0,66.6179,67.0466,66.6179,67.0466,48853.0
2022-01-03 14:00:00,71.89,71.9,71.78,71.79,25274.0,67.0,67.0093,66.8975,66.9068,25274.0
2022-01-03 14:10:00,71.77,71.9,71.71,71.82,22281.0,66.8882,67.0093,66.8323,66.9348,22281.0
2022-01-03 14:20:00,71.83,71.86,71.7,71.73,27272.0,66.9441,66.9721,66.8229,66.8509,27272.0
2022-01-03 14:30:00,71.73,71.75,71.56,71.58,63603.0,66.8509,66.8695,66.6925,66.7111,63603.0
2022-01-03 14:40:00,71.58,71.76,71.57,71.72,23217.0,66.7111,66.8789,66.7018,66.8416,23217.0
2022-01-03 14:50:00,71.7,71.74,71.69,71.72,40106.0,66.8229,66.8602,66.8136,66.8416,40106.0
2022-01-03 15:00:00,71.73,71.76,71.6,71.63,36470.0,66.8509,66.8789,66.7297,66.7577,36470.0
2022-01-03 15:10:00,71.63,71.73,71.4,71.49,56519.0,66.7577,66.8509,66.5433,66.6272,56519.0
2022-01-03 15:20:00,71.52,71.55,71.33,71.54,46253.0,66.6552,66.6831,66.4781,66.6738,46253.0
2022-01-03 15:30:00,71.53,71.96,71.48,71.91,71770.0,66.6645,67.0653,66.6179,67.0187,71770.0
2022-01-03 15:40:00,71.92,71.96,71.69,71.96,50239.0,67.028,67.0653,66.8136,67.0653,50239.0
2022-01-03 15:50:00,71.94,71.96,71.5,71.61,251910.0,67.0466,67.0653,66.6365,66.7391,251910.0
2022-01-04 09:30:00,72.18,72.71,71.65,71.82,248244.0,67.2703,67.7642,66.7763,66.9348,248244.0
2022-01-04 09:40:00,71.83,72.52,71.81,72.3,107241.0,66.9441,67.5872,66.9255,67.3821,107241.0
2022-01-04 09:50:00,72.3,72.85,72.29,72.64,160128.0,67.3821,67.8947,67.3728,67.699,160128.0
2022-01-04 10:00:00,72.63,72.87,72.56,72.72,98640.0,67.6897,67.9134,67.6244,67.7736,98640.0
2022-01-04 10:10:00,72.7,73.07,72.67,73.05,79031.0,67.7549,68.0998,67.727,68.0811,79031.0
2022-01-04 10:20:00,73.05,73.21,72.6,72.64,79231.0,68.0811,68.2302,67.6617,67.699,79231.0
2022-01-04 10:30:00,72.63,72.82,72.37,72.38,83706.0,67.6897,67.8668,67.4474,67.4567,83706.0
2022-01-04 10:40:00,72.39,72.63,72.36,72.58,93268.0,67.466,67.6897,67.438,67.6431,93268.0
2022-01-04 10:50:00,72.59,72.63,72.3,72.43,56663.0,67.6524,67.6897,67.3821,67.5033,56663.0
2022-01-04 11:00:00,72.44,72.67,72.08,72.44,184969.0,67.5126,67.727,67.1771,67.5126,184969.0
2022-01-04 11:10:00,72.49,72.99,72.46,72.92,87917.0,67.5592,68.0252,67.5312,67.96,87917.0
2022-01-04 11:20:00,72.92,72.97,72.76,72.83,66162.0,67.96,68.0066,67.8108,67.8761,66162.0
2022-01-04 11:30:00,72.86,72.9,72.68,72.79,47221.0,67.904,67.9413,67.7363,67.8388,47221.0
2022-01-04 11:40:00,72.77,72.92,72.7,72.84,64756.0,67.8202,67.96,67.7549,67.8854,64756.0
2022-01-04 11:50:00,72.84,73.07,72.81,72.95,29687.0,67.8854,68.0998,67.8574,67.9879,29687.0
2022-01-04 12:00:00,72.95,73.34,72.92,73.3,66813.0,67.9879,68.3514,67.96,68.3141,66813.0
2022-01-04 12:10:00,73.29,73.3,73.05,73.06,69934.0,68.3048,68.3141,68.0811,68.0904,69934.0
2022-01-04 12:20:00,73.03,73.15,73.01,73.03,76172.0,68.0625,68.1743,68.0438,68.0625,76172.0
2022-01-04 12:30:00,73.01,73.38,73.0,73.3,151823.0,68.0438,68.3887,68.0345,68.3141,151823.0
2022-01-04 12:40:00,73.32,73.47,73.28,73.3,57420.0,68.3327,68.4725,68.2955,68.3141,57420.0
2022-01-04 12:50:00,73.3,73.41,73.18,73.25,100407.0,68.3141,68.4166,68.2023,68.2675,100407.0
2022-01-04 13:00:00,73.24,73.28,73.12,73.23,49113.0,68.2582,68.2955,68.1464,68.2489,49113.0
2022-01-04 13:10:00,73.23,73.26,73.17,73.21,37566.0,68.2489,68.2768,68.193,68.2302,37566.0
2022-01-04 13:20:00,73.19,73.22,73.06,73.16,53986.0,68.2116,68.2395,68.0904,68.1836,53986.0
2022-01-04 13:30:00,73.16,73.18,72.97,73.18,27358.0,68.1836,68.2023,68.0066,68.2023,27358.0
2022-01-04 13:40:00,73.17,73.17,72.87,72.92,26022.0,68.193,68.193,67.9134,67.96,26022.0
2022-01-04 13:50:00,72.91,73.04,72.86,72.9,89625.0,67.9506,68.0718,67.904,67.9413,89625.0
2022-01-04 14:00:00,72.9,73.0,72.79,72.87,48769.0,67.9413,68.0345,67.8388,67.9134,48769.0
2022-01-04 14:10:00,72.86,72.88,72.71,72.83,33467.0,67.904,67.9227,67.7642,67.8761,33467.0
2022-01-04 14:20:00,72.83,73.07,72.82,72.94,69764.0,67.8761,68.0998,67.8668,67.9786,69764.0
2022-01-04 14:30:00,72.94,73.05,72.88,73.01,60090.0,67.9786,68.0811,67.9227,68.0438,60090.0
2022-01-04 14:40:00,73.02,73.23,73.01,73.18,35649.0,68.0532,68.2489,68.0438,68.2023,35649.0
2022-01-04 14:50:00,73.19,73.31,73.11,73.15,57140.0,68.2116,68.3234,68.137,68.1743,57140.0
2022-01-04 15:00:00,73.14,73.21,73.03,73.12,92338.0,68.165,68.2302,68.0625,68.1464,92338.0
2022-01-04 15:10:00,73.12,73.64,73.11,73.63,52372.0,68.1464,68.631,68.137,68.6217,52372.0
2022-01-04 15:20:00,73.64,74.02,73.64,73.95,58942.0,68.631,68.9851,68.631,68.9199,58942.0
2022-01-04 15:30:00,73.95,73.96,73.66,73.74,103786.0,68.9199,68.9292,68.6496,68.7242,103786.0
2022-01-04 15:40:00,73.74,73.81,73.61,73.67,175495.0,68.7242,68.7894,68.603,68.6589,175495.0
2022-01-04 15:50:00,73.68,73.81,73.52,73.55,414865.0,68.6683,68.7894,68.5191,68.5471,414865.0
2022-01-05 09:30:00,74.38,74.44,73.0,73.23,87929.0,69.3206,69.3766,68.0345,68.2489,87929.0
2022-01-05 09:40:00,73.23,73.27,72.09,72.42,76181.0,68.2489,68.2861,67.1864,67.494,76181.0
2022-01-05 09:50:00,72.47,72.9,72.36,72.84,131802.0,67.5406,67.9413,67.438,67.8854,131802.0
2022-01-05 10:00:00,72.84,73.01,72.65,72.78,101843.0,67.8854,68.0438,67.7083,67.8295,101843.0
2022-01-05 10:10:00,72.8,73.08,72.64,72.64,85464.0,67.8481,68.1091,67.699,67.699,85464.0
2022-01-05 10:20:00,72.65,72.75,72.34,72.37,62986.0,67.7083,67.8015,67.4194,67.4474,62986.0
2022-01-05 10:30:00,72.36,72.41,72.09,72.11,65669.0,67.438,67.4846,67.1864,67.2051,65669.0
2022-01-05 10:40:00,72.13,72.24,71.61,71.67,54894.0,67.2237,67.3262,66.7391,66.795,54894.0
2022-01-05 10:50:00,71.64,71.81,71.46,71.76,44095.0,66.767,66.9255,66.5993,66.8789,44095.0
2022-01-05 11:00:00,71.79,71.79,71.36,71.37,51217.0,66.9068,66.9068,66.5061,66.5154,51217.0
2022-01-05 11:10:00,71.36,71.41,71.24,71.34,68578.0,66.5061,66.5527,66.3942,66.4874,68578.0
2022-01-05 11:20:00,71.34,71.44,71.14,71.17,69440.0,66.4874,66.5806,66.301,66.329,69440.0
2022-01-05 11:30:00,71.17,71.68,70.86,71.01,195319.0,66.329,66.8043,66.0401,66.1799,195319.0
2022-01-05 11:40:00,71.03,71.06,70.77,70.96,79586.0,66.1985,66.2265,65.9562,66.1333,79586.0
2022-01-05 11:50:00,70.96,71.11,70.9,71.08,84922.0,66.1333,66.2731,66.0774,66.2451,84922.0
2022-01-05 12:00:00,71.12,71.2,71.03,71.15,70330.0,66.2824,66.357,66.1985,66.3104,70330.0
2022-01-05 12:10:00,71.15,71.21,71.07,71.15,79043.0,66.3104,66.3663,66.2358,66.3104,79043.0
2022-01-05 12:20:00,71.12,71.14,71.03,71.06,85339.0,66.2824,66.301,66.1985,66.2265,85339.0
2022-01-05 12:30:00,71.09,71.1,70.86,70.92,56896.0,66.2544,66.2638,66.0401,66.096,56896.0
2022-01-05 12:40:00,70.94,70.97,70.7,70.73,38033.0,66.1146,66.1426,65.891,65.9189,38033.0
2022-01-05 12:50:00,70.73,71.02,70.73,70.93,40886.0,65.9189,66.1892,65.9189,66.1053,40886.0
2022-01-05 13:00:00,70.91,70.97,70.78,70.86,44166.0,66.0867,66.1426,65.9655,66.0401,44166.0
2022-01-05 13:10:00,70.86,70.86,70.45,70.61,155451.0,66.0401,66.0401,65.658,65.8071,155451.0
2022-01-05 13:20:00,70.61,70.64,70.18,70.19,37630.0,65.8071,65.835,65.4063,65.4157,37630.0
2022-01-05 13:30:00,70.21,70.29,70.06,70.09,89354.0,65.4343,65.5088,65.2945,65.3225,89354.0
2022-01-05 13:40:00,70.1,70.26,70.03,70.11,57056.0,65.3318,65.4809,65.2665,65.3411,57056.0
2022-01-05 13:50:00,70.09,70.19,70.05,70.11,45316.0,65.3225,65.4157,65.2852,65.3411,45316.0
2022-01-05 14:00:00,70.09,70.5,70.07,70.4,66640.0,65.3225,65.7046,65.3038,65.6114,66640.0
2022-01-05 14:10:00,70.38,70.52,69.97,70.0,158759.0,65.5927,65.7232,65.2106,65.2386,158759.0
2022-01-05 14:20:00,69.98,70.35,69.96,70.26,101296.0,65.2199,65.5648,65.2013,65.4809,101296.0
2022-01-05 14:30:00,70.23,70.36,69.63,69.7,117363.0,65.4529,65.5741,64.8937,64.959,117363.0
2022-01-05 14:40:00,69.7,69.79,69.26,69.5,114650.0,64.959,65.0429,64.5489,64.7726,114650.0
2022-01-05 14:50:00,69.5,69.86,69.49,69.77,108358.0,64.7726,65.1081,64.7633,65.0242,108358.0
2022-01-05 15:00:00,69.75,69.86,69.14,69.27,126912.0,65.0056,65.1081,64.4371,64.5582,126912.0
2022-01-05 15:10:00,69.28,69.61,69.24,69.36,62762.0,64.5675,64.8751,64.5303,64.6421,62762.0
2022-01-05 15:20:00,69.35,69.53,69.2,69.3,82928.0,64.6328,64.8005,64.493,64.5862,82928.0
2022-01-05 15:30:00,69.28,69.48,69.08,69.38,108282.0,64.5675,64.7539,64.3812,64.6607,108282.0
2022-01-05 15:40:00,69.36,69.46,69.05,69.07,152210.0,64.6421,64.7353,64.3532,64.3718,152210.0
2022-01-05 15:50:00,69.07,69.61,69.05,69.6,1007455.0,64.3718,64.8751,64.3532,64.8658,1007455.0
2022-01-06 09:30:00,70.0,70.1,68.76,68.94,164037.0,65.2386,65.3318,64.0829,64.2507,164037.0
2022-01-06 09:40:00,68.95,69.1,68.14,68.22,137939.0,64.26,64.3998,63.5051,63.5797,137939.0
2022-01-06 09:50:00,68.22,68.8,68.14,68.72,149944.0,63.5797,64.1202,63.5051,64.0456,149944.0
2022-01-06 10:00:00,68.75,68.91,67.93,68.0,172641.0,64.0736,64.2227,63.3094,63.3746,172641.0
2022-01-06 10:10:00,67.97,68.11,67.77,67.9,199746.0,63.3467,63.4771,63.1603,63.2814,199746.0
2022-01-06 10:20:00,67.89,68.55,67.73,68.47,159230.0,63.2721,63.8872,63.123,63.8126,159230.0
2022-01-06 10:30:00,68.5,68.76,68.36,68.65,145799.0,63.8406,64.0829,63.7101,63.9804,145799.0
2022-01-06 10:40:00,68.63,68.66,68.29,68.62,146719.0,63.9618,63.9897,63.6449,63.9524,146719.0
2022-01-06 10:50:00,68.63,68.72,68.28,68.41,116717.0,63.9618,64.0456,63.6356,63.7567,116717.0
2022-01-06 11:00:00,68.41,68.46,68.2,68.39,85085.0,63.7567,63.8033,63.561,63.7381,85085.0
2022-01-06 11:10:00,68.39,68.79,68.38,68.65,67731.0,63.7381,64.1109,63.7288,63.9804,67731.0
2022-01-06 11:20:00,68.6,68.61,68.35,68.52,106147.0,63.9338,63.9431,63.7008,63.8592,106147.0
2022-01-06 11:30:00,68.5,68.67,68.42,68.53,95165.0,63.8406,63.999,63.766,63.8686,95165.0
2022-01-06 11:40:00,68.51,69.15,68.51,69.15,118542.0,63.8499,64.4464,63.8499,64.4464,118542.0
2022-01-06 11:50:00,69.14,69.2,68.95,69.19,113172.0,64.4371,64.493,64.26,64.4837,113172.0
2022-01-06 12:00:00,69.18,69.37,69.13,69.37,114973.0,64.4744,64.6514,64.4278,64.6514,114973.0
2022-01-06 12:10:00,69.34,69.42,69.2,69.33,96111.0,64.6235,64.698,64.493,64.6141,96111.0
2022-01-06 12:20:00,69.3,69.38,69.12,69.17,88346.0,64.5862,64.6607,64.4184,64.465,88346.0
2022-01-06 12:30:00,69.17,69.3,69.12,69.3,119977.0,64.465,64.5862,64.4184,64.5862,119977.0
2022-01-06 12:40:00,69.29,69.46,69.25,69.38,116964.0,64.5769,64.7353,64.5396,64.6607,116964.0
2022-01-06 12:50:00,69.34,69.39,69.11,69.19,126582.0,64.6235,64.6701,64.4091,64.4837,126582.0
2022-01-06 13:00:00,69.19,69.31,69.13,69.3,84634.0,64.4837,64.5955,64.4278,64.5862,84634.0
2022-01-06 13:10:00,69.31,69.4,69.07,69.23,105964.0,64.5955,64.6794,64.3718,64.521,105964.0
2022-01-06 13:20:00,69.23,69.27,69.08,69.16,159800.0,64.521,64.5582,64.3812,64.4557,159800.0
2022-01-06 13:30:00,69.14,69.23,68.95,69.21,140739.0,64.4371,64.521,64.26,64.5023,140739.0
2022-01-06 13:40:00,69.21,69.36,69.18,69.35,74544.0,64.5023,64.6421,64.4744,64.6328,74544.0
2022-01-06 13:50:00,69.35,69.61,69.32,69.58,130201.0,64.6328,64.8751,64.6048,64.8471,130201.0
2022-01-06 14:00:00,69.58,69.78,69.55,69.72,207196.0,64.8471,65.0335,64.8192,64.9776,207196.0
2022-01-06 14:10:00,69.73,69.84,69.62,69.66,103547.0,64.9869,65.0895,64.8844,64.9217,103547.0
2022-01-06 14:20:00,69.65,69.73,69.58,69.67,115302.0,64.9124,64.9869,64.8471,64.931,115302.0
2022-01-06 14:30:00,69.65,69.79,69.63,69.74,71827.0,64.9124,65.0429,64.8937,64.9963,71827.0
2022-01-06 14:40:00,69.73,69.78,69.64,69.7,80890.0,64.9869,65.0335,64.9031,64.959,80890.0
2022-01-06 14:50:00,69.71,69.77,69.64,69.72,66639.0,64.9683,65.0242,64.9031,64.9776,66639.0
2022-01-06 15:00:00,69.73,69.96,69.63,69.67,125009.0,64.9869,65.2013,64.8937,64.931,125009.0
2022-01-06 15:10:00,69.67,69.7,69.57,69.67,113157.0,64.931,64.959,64.8378,64.931,113157.0
2022-01-06 15:20:00,69.69,69.8,69.62,69.67,65944.0,64.9497,65.0522,64.8844,64.931,65944.0
2022-01-06 15:30:00,69.66,69.68,69.5,69.65,147816.0,64.9217,64.9403,64.7726,64.9124,147816.0
2022-01-06 15:40:00,69.64,69.71,69.53,69.62,238429.0,64.9031,64.9683,64.8005,64.8844,238429.0
2022-01-06 15:50:00,69.61,69.69,69.34,69.6,525865.0,64.8751,64.9497,64.6235,64.8658,525865.0
2022-01-07 09:30:00,70.0,70.0,68.9,69.23,119879.0,65.2386,65.2386,64.2134,64.521,119879.0
2022-01-07 09:40:00,69.19,69.3,68.98,69.26,84267.0,64.4837,64.5862,64.288,64.5489,84267.0
2022-01-07 09:50:00,69.3,69.68,69.2,69.64,61963.0,64.5862,64.9403,64.493,64.9031,61963.0
2022-01-07 10:00:00,69.59,69.6,69.08,69.09,50523.0,64.8565,64.8658,64.3812,64.3905,50523.0
2022-01-07 10:10:00,69.07,69.13,69.02,69.08,147170.0,64.3718,64.4278,64.3252,64.3812,147170.0
2022-01-07 10:20:00,69.07,69.07,68.38,68.49,90310.0,64.3718,64.3718,63.7288,63.8313,90310.0
2022-01-07 10:30:00,68.47,68.97,68.47,68.85,177338.0,63.8126,64.2786,63.8126,64.1668,177338.0
2022-01-07 10:40:00,68.85,68.9,68.35,68.53,202452.0,64.1668,64.2134,63.7008,63.8686,202452.0
2022-01-07 10:50:00,68.46,68.53,67.97,68.15,395486.0,63.8033,63.8686,63.3467,63.5144,395486.0
2022-01-07 11:00:00,68.15,68.6,68.13,68.56,148382.0,63.5144,63.9338,63.4958,63.8965,148382.0
2022-01-07 11:10:00,68.55,68.57,68.35,68.47,115224.0,63.8872,63.9058,63.7008,63.8126,115224.0
2022-01-07 11:20:00,68.46,68.93,68.43,68.89,77474.0,63.8033,64.2414,63.7754,64.2041,77474.0
2022-01-07 11:30:00,68.86,68.99,68.75,68.85,69595.0,64.1761,64.2973,64.0736,64.1668,69595.0
2022-01-07 11:40:00,68.84,69.08,68.77,69.08,43114.0,64.1575,64.3812,64.0922,64.3812,43114.0
2022-01-07 11:50:00,69.1,69.47,68.93,69.47,98133.0,64.3998,64.7446,64.2414,64.7446,98133.0
2022-01-07 12:00:00,69.47,69.82,69.47,69.74,94575.0,64.7446,65.0708,64.7446,64.9963,94575.0
2022-01-07 12:10:00,69.76,70.0,69.66,69.66,51938.0,65.0149,65.2386,64.9217,64.9217,51938.0
2022-01-07 12:20:00,69.67,69.67,69.1,69.23,33656.0,64.931,64.931,64.3998,64.521,33656.0
2022-01-07 12:30:00,69.22,69.42,69.14,69.17,19536.0,64.5116,64.698,64.4371,64.465,19536.0
2022-01-07 12:40:00,69.16,69.37,69.15,69.33,24160.0,64.4557,64.6514,64.4464,64.6141,24160.0
2022-01-07 12:50:00,69.31,69.33,69.17,69.31,23286.0,64.5955,64.6141,64.465,64.5955,23286.0
2022-01-07 13:00:00,69.31,69.42,69.25,69.36,20658.0,64.5955,64.698,64.5396,64.6421,20658.0
2022-01-07 13:10:00,69.34,69.34,69.14,69.14,20223.0,64.6235,64.6235,64.4371,64.4371,20223.0
2022-01-07 13:20:00,69.15,69.16,68.92,68.95,30151.0,64.4464,64.4557,64.232,64.26,30151.0
2022-01-07 13:30:00,68.95,69.0,68.83,68.84,38403.0,64.26,64.3066,64.1482,64.1575,38403.0
2022-01-07 13:40:00,68.84,68.97,68.84,68.9,32659.0,64.1575,64.2786,64.1575,64.2134,32659.0
2022-01-07 13:50:00,68.89,68.94,68.84,68.87,48300.0,64.2041,64.2507,64.1575,64.1854,48300.0
2022-01-07 14:00:00,68.87,68.97,68.85,68.92,42095.0,64.1854,64.2786,64.1668,64.232,42095.0
2022-01-07 14:10:00,68.92,69.0,68.83,69.0,46567.0,64.232,64.3066,64.1482,64.3066,46567.0
2022-01-07 14:20:00,69.0,69.0,68.82,68.89,97317.0,64.3066,64.3066,64.1388,64.2041,97317.0
2022-01-07 14:30:00,68.88,68.93,68.85,68.91,50390.0,64.1948,64.2414,64.1668,64.2227,50390.0
2022-01-07 14:40:00,68.91,68.94,68.84,68.86,46800.0,64.2227,64.2507,64.1575,64.1761,46800.0
2022-01-07 14:50:00,68.87,68.95,68.85,68.88,44152.0,64.1854,64.26,64.1668,64.1948,44152.0
2022-01-07 15:00:00,68.9,68.97,68.88,68.94,29940.0,64.2134,64.2786,64.1948,64.2507,29940.0
2022-01-07 15:10:00,68.95,68.95,68.83,68.89,62100.0,64.26,64.26,64.1482,64.2041,62100.0
2022-01-07 15:20:00,68.88,68.99,68.81,68.97,97189.0,64.1948,64.2973,64.1295,64.2786,97189.0
2022-01-07 15:30:00,68.97,69.04,68.87,69.04,80717.0,64.2786,64.3439,64.1854,64.3439,80717.0
2022-01-07 15:40:00,69.03,69.07,68.96,69.0,130101.0,64.3346,64.3718,64.2693,64.3066,130101.0
2022-01-07 15:50:00,68.98,69.04,68.96,69.0,480048.0,64.288,64.3439,64.2693,64.3066,480048.0
2022-01-10 09:30:00,68.02,68.14,67.3,67.56,262823.0,63.3933,63.5051,62.7222,62.9645,262823.0
2022-01-10 09:40:00,67.58,67.63,66.52,66.84,208448.0,62.9832,63.0298,61.9953,62.2935,208448.0
2022-01-10 09:50:00,66.84,67.16,66.7,66.73,240026.0,62.2935,62.5918,62.163,62.191,240026.0
2022-01-10 10:00:00,66.81,67.07,66.26,66.93,216004.0,62.2656,62.5079,61.753,62.3774,216004.0
2022-01-10 10:10:00,66.95,66.99,66.35,66.58,197318.0,62.396,62.4333,61.8368,62.0512,197318.0
2022-01-10 10:20:00,66.57,67.11,66.57,67.05,94451.0,62.0419,62.5452,62.0419,62.4892,94451.0
2022-01-10 10:30:00,67.03,67.28,66.75,66.79,119033.0,62.4706,62.7036,62.2096,62.2469,119033.0
2022-01-10 10:40:00,66.77,66.95,66.69,66.85,125744.0,62.2283,62.396,62.1537,62.3028,125744.0
2022-01-10 10:50:00,66.84,67.41,66.78,67.23,84003.0,62.2935,62.8247,62.2376,62.657,84003.0
2022-01-10 11:00:00,67.2,67.28,66.94,67.22,53831.0,62.629,62.7036,62.3867,62.6477,53831.0
2022-01-10 11:10:00,67.21,67.6,67.2,67.59,62224.0,62.6384,63.0018,62.629,62.9925,62224.0
2022-01-10 11:20:00,67.57,67.74,67.48,67.7,106349.0,62.9739,63.1323,62.89,63.095,106349.0
2022-01-10 11:30:00,67.69,67.73,67.44,67.48,45250.0,63.0857,63.123,62.8527,62.89,45250.0
2022-01-10 11:40:00,67.48,67.57,67.21,67.41,49121.0,62.89,62.9739,62.6384,62.8247,49121.0
2022-01-10 11:50:00,67.39,67.6,67.27,67.59,41033.0,62.8061,63.0018,62.6943,62.9925,41033.0
2022-01-10 12:00:00,67.57,67.64,67.45,67.52,51872.0,62.9739,63.0391,62.862,62.9273,51872.0
2022-01-10 12:10:00,67.54,67.55,67.1,67.16,45682.0,62.9459,62.9552,62.5358,62.5918,45682.0
2022-01-10 12:20:00,67.16,67.39,67.15,67.23,46431.0,62.5918,62.8061,62.5824,62.657,46431.0
2022-01-10 12:30:00,67.24,67.37,67.21,67.34,55041.0,62.6663,62.7875,62.6384,62.7595,55041.0
2022-01-10 12:40:00,67.34,67.45,67.18,67.18,30463.0,62.7595,62.862,62.6104,62.6104,30463.0
2022-01-10 12:50:00,67.17,67.54,67.14,67.47,61780.0,62.6011,62.9459,62.5731,62.8807,61780.0
2022-01-10 13:00:00,67.47,67.52,67.26,67.32,37854.0,62.8807,62.9273,62.685,62.7409,37854.0
2022-01-10 13:10:00,67.32,67.44,67.21,67.38,49096.0,62.7409,62.8527,62.6384,62.7968,49096.0
2022-01-10 13:20:00,67.36,67.77,67.33,67.68,57476.0,62.7781,63.1603,62.7502,63.0764,57476.0
2022-01-10 13:30:00,67.67,67.74,67.45,67.5,39363.0,63.0671,63.1323,62.862,62.9086,39363.0
2022-01-10 13:40:00,67.51,67.64,67.37,67.57,69133.0,62.9179,63.0391,62.7875,62.9739,69133.0
2022-01-10 13:50:00,67.56,67.76,67.5,67.66,38657.0,62.9645,63.1509,62.9086,63.0577,38657.0
2022-01-10 14:00:00,67.65,67.91,67.65,67.91,30419.0,63.0484,63.2907,63.0484,63.2907,30419.0
2022-01-10 14:10:00,67.9,67.9,67.69,67.7,42949.0,63.2814,63.2814,63.0857,63.095,42949.0
2022-01-10 14:20:00,67.69,67.79,67.65,67.77,32782.0,63.0857,63.1789,63.0484,63.1603,32782.0
2022-01-10 14:30:00,67.76,67.88,67.68,67.88,227764.0,63.1509,63.2628,63.0764,63.2628,227764.0
2022-01-10 14:40:00,67.88,68.01,67.85,67.89,63222.0,63.2628,63.3839,63.2348,63.2721,63222.0
2022-01-10 14:50:00,67.9,67.97,67.67,67.9,69495.0,63.2814,63.3467,63.0671,63.2814,69495.0
2022-01-10 15:00:00,67.91,67.98,67.66,67.73,95274.0,63.2907,63.356,63.0577,63.123,95274.0
2022-01-10 15:10:00,67.73,67.91,67.65,67.67,74132.0,63.123,63.2907,63.0484,63.0671,74132.0
2022-01-10 15:20:00,67.65,67.94,67.63,67.91,83651.0,63.0484,63.3187,63.0298,63.2907,83651.0
2022-01-10 15:30:00,67.9,67.9,67.77,67.79,94184.0,63.2814,63.2814,63.1603,63.1789,94184.0
2022-01-10 15:40:00,67.79,68.03,67.78,67.95,117477.0,63.1789,63.4026,63.1696,63.328,117477.0
2022-01-10 15:50:00,67.98,68.4,67.96,68.36,533825.0,63.356,63.7474,63.3373,63.7101,533825.0
2022-01-11 09:30:00,68.16,68.64,67.73,68.55,52234.0,63.5237,63.9711,63.123,63.8872,52234.0
2022-01-11 09:40:00,68.47,68.57,68.1,68.17,31113.0,63.8126,63.9058,63.4678,63.5331,31113.0
2022-01-11 09:50:00,68.13,68.54,68.05,68.2,52856.0,63.4958,63.8779,63.4212,63.561,52856.0
2022-01-11 10:00:00,68.2,68.85,68.2,68.77,31393.0,63.561,64.1668,63.561,64.0922,31393.0
2022-01-11 10:10:00,68.78,68.79,68.09,68.3,89695.0,64.1016,64.1109,63.4585,63.6542,89695.0
2022-01-11 10:20:00,68.26,68.62,68.17,68.49,31242.0,63.6169,63.9524,63.5331,63.8313,31242.0
2022-01-11 10:30:00,68.51,68.56,68.25,68.48,28233.0,63.8499,63.8965,63.6076,63.822,28233.0
2022-01-11 10:40:00,68.5,68.69,68.36,68.44,38104.0,63.8406,64.0177,63.7101,63.7847,38104.0
2022-01-11 10:50:00,68.34,68.42,68.27,68.33,23737.0,63.6915,63.766,63.6263,63.6822,23737.0
2022-01-11 11:00:00,68.36,68.8,68.36,68.75,32633.0,63.7101,64.1202,63.7101,64.0736,32633.0
2022-01-11 11:10:00,68.76,69.2,68.69,69.16,46870.0,64.0829,64.493,64.0177,64.4557,46870.0
2022-01-11 11:20:00,69.17,69.22,69.02,69.13,24217.0,64.465,64.5116,64.3252,64.4278,24217.0
2022-01-11 11:30:00,69.12,69.33,69.01,69.26,19031.0,64.4184,64.6141,64.3159,64.5489,19031.0
2022-01-11 11:40:00,69.31,69.47,69.28,69.37,21020.0,64.5955,64.7446,64.5675,64.6514,21020.0
2022-01-11 11:50:00,69.41,69.67,69.4,69.66,21381.0,64.6887,64.931,64.6794,64.9217,21381.0
2022-01-11 12:00:00,69.63,69.72,69.56,69.64,22894.0,64.8937,64.9776,64.8285,64.9031,22894.0
2022-01-11 12:10:00,69.66,69.73,69.57,69.62,30539.0,64.9217,64.9869,64.8378,64.8844,30539.0
2022-01-11 12:20:00,69.62,69.66,69.46,69.5,19501.0,64.8844,64.9217,64.7353,64.7726,19501.0
2022-01-11 12:30:00,69.47,69.66,69.46,69.61,33833.0,64.7446,64.9217,64.7353,64.8751,33833.0
2022-01-11 12:40:00,69.62,69.72,69.19,69.2,124395.0,64.8844,64.9776,64.4837,64.493,124395.0
2022-01-11 12:50:00,69.19,69.38,69.1,69.29,24516.0,64.4837,64.6607,64.3998,64.5769,24516.0
2022-01-11 13:00:00,69.28,69.42,69.22,69.38,36574.0,64.5675,64.698,64.5116,64.6607,36574.0
2022-01-11 13:10:00,69.41,69.56,69.41,69.54,21756.0,64.6887,64.8285,64.6887,64.8099,21756.0
2022-01-11 13:20:00,69.6,69.62,69.44,69.44,18634.0,64.8658,64.8844,64.7167,64.7167,18634.0
2022-01-11 13:30:00,69.46,69.52,69.41,69.48,14549.0,64.7353,64.7912,64.6887,64.7539,14549.0
2022-01-11 13:40:00,69.46,69.46,69.34,69.43,18903.0,64.7353,64.7353,64.6235,64.7073,18903.0
2022-01-11 13:50:00,69.45,69.61,69.44,69.61,19583.0,64.726,64.8751,64.7167,64.8751,19583.0
2022-01-11 14:00:00,69.64,69.72,69.56,69.58,22506.0,64.9031,64.9776,64.8285,64.8471,22506.0
2022-01-11 14:10:00,69.6,69.84,69.55,69.82,18639.0,64.8658,65.0895,64.8192,65.0708,18639.0
2022-01-11 14:20:00,69.79,69.84,69.66,69.78,21091.0,65.0429,65.0895,64.9217,65.0335,21091.0
2022-01-11 14:30:00,69.76,69.86,69.71,69.86,14379.0,65.0149,65.1081,64.9683,65.1081,14379.0
2022-01-11 14:40:00,69.85,69.86,69.67,69.7,28119.0,65.0988,65.1081,64.931,64.959,28119.0
2022-01-11 14:50:00,69.7,69.96,69.68,69.95,34262.0,64.959,65.2013,64.9403,65.192,34262.0
2022-01-11 15:00:00,69.94,70.17,69.94,70.08,30393.0,65.1827,65.397,65.1827,65.3131,30393.0
2022-01-11 15:10:00,70.11,70.27,70.11,70.25,22163.0,65.3411,65.4902,65.3411,65.4716,22163.0
2022-01-11 15:20:00,70.25,70.35,70.16,70.32,31434.0,65.4716,65.5648,65.3877,65.5368,31434.0
2022-01-11 15:30:00,70.31,70.42,70.17,70.31,53043.0,65.5275,65.63,65.397,65.5275,53043.0
2022-01-11 15:40:00,70.31,70.47,70.31,70.4,67093.0,65.5275,65.6766,65.5275,65.6114,67093.0
2022-01-11 15:50:00,70.39,70.6,70.21,70.57,253133.0,65.602,65.7978,65.4343,65.7698,253133.0
2022-01-12 09:30:00,70.95,71.8,70.81,71.8,71569.0,66.124,66.9161,65.9935,66.9161,71569.0
2022-01-12 09:40:00,71.81,71.92,71.31,71.37,53836.0,66.9255,67.028,66.4595,66.5154,53836.0
2022-01-12 09:50:00,71.38,71.46,71.24,71.37,43093.0,66.5247,66.5993,66.3942,66.5154,43093.0
2022-01-12 10:00:00,71.37,71.43,71.0,71.23,39326.0,66.5154,66.5713,66.1706,66.3849,39326.0
2022-01-12 10:10:00,71.27,71.43,71.19,71.29,35624.0,66.4222,66.5713,66.3476,66.4408,35624.0
2022-01-12 10:20:00,71.31,71.36,70.91,70.94,24930.0,66.4595,66.5061,66.0867,66.1146,24930.0
2022-01-12 10:30:00,70.92,70.92,70.16,70.18,69655.0,66.096,66.096,65.3877,65.4063,69655.0
2022-01-12 10:40:00,70.18,70.18,69.65,69.73,92049.0,65.4063,65.4063,64.9124,64.9869,92049.0
2022-01-12 10:50:00,69.73,70.03,69.57,69.99,117259.0,64.9869,65.2665,64.8378,65.2293,117259.0
2022-01-12 11:00:00,69.99,70.02,69.4,69.47,36714.0,65.2293,65.2572,64.6794,64.7446,36714.0
2022-01-12 11:10:00,69.5,69.64,69.19,69.44,41501.0,64.7726,64.9031,64.4837,64.7167,41501.0
2022-01-12 11:20:00,69.44,69.79,69.39,69.76,20376.0,64.7167,65.0429,64.6701,65.0149,20376.0
2022-01-12 11:30:00,69.76,69.97,69.73,69.81,24635.0,65.0149,65.2106,64.9869,65.0615,24635.0
2022-01-12 11:40:00,69.82,69.9,69.7,69.76,29706.0,65.0708,65.1454,64.959,65.0149,29706.0
2022-01-12 11:50:00,69.73,69.88,69.71,69.85,24056.0,64.9869,65.1267,64.9683,65.0988,24056.0
2022-01-12 12:00:00,69.85,69.86,69.71,69.73,37274.0,65.0988,65.1081,64.9683,64.9869,37274.0
2022-01-12 12:10:00,69.75,69.91,69.68,69.87,25394.0,65.0056,65.1547,64.9403,65.1174,25394.0
2022-01-12 12:20:00,69.86,69.91,69.8,69.9,19092.0,65.1081,65.1547,65.0522,65.1454,19092.0
2022-01-12 12:30:00,69.88,69.99,69.85,69.86,31965.0,65.1267,65.2293,65.0988,65.1081,31965.0
2022-01-12 12:40:00,69.87,69.96,69.8,69.96,51740.0,65.1174,65.2013,65.0522,65.2013,51740.0
2022-01-12 12:50:00,69.96,70.07,69.94,70.06,51048.0,65.2013,65.3038,65.1827,65.2945,51048.0
2022-01-12 13:00:00,70.06,70.19,69.93,69.93,37731.0,65.2945,65.4157,65.1733,65.1733,37731.0
2022-01-12 13:10:00,69.94,70.1,69.91,70.0,31968.0,65.1827,65.3318,65.1547,65.2386,31968.0
2022-01-12 13:20:00,70.01,70.1,69.9,69.96,59132.0,65.2479,65.3318,65.1454,65.2013,59132.0
2022-01-12 13:30:00,69.96,70.2,69.93,70.2,52701.0,65.2013,65.425,65.1733,65.425,52701.0
2022-01-12 13:40:00,70.18,70.52,70.18,70.38,137721.0,65.4063,65.7232,65.4063,65.5927,137721.0
2022-01-12 13:50:00,70.39,70.53,70.26,70.47,64076.0,65.602,65.7325,65.4809,65.6766,64076.0
2022-01-12 14:00:00,70.45,70.55,70.23,70.48,75478.0,65.658,65.7512,65.4529,65.6859,75478.0
2022-01-12 14:10:00,70.47,70.62,70.43,70.55,61116.0,65.6766,65.8164,65.6393,65.7512,61116.0
2022-01-12 14:20:00,70.56,70.61,70.42,70.49,31447.0,65.7605,65.8071,65.63,65.6952,31447.0
2022-01-12 14:30:00,70.47,70.54,70.35,70.38,76733.0,65.6766,65.7418,65.5648,65.5927,76733.0
2022-01-12 14:40:00,70.38,70.38,70.12,70.27,78430.0,65.5927,65.5927,65.3504,65.4902,78430.0
2022-01-12 14:50:00,70.28,70.35,70.11,70.13,108999.0,65.4995,65.5648,65.3411,65.3597,108999.0
2022-01-12 15:00:00,70.13,70.48,70.12,70.44,65004.0,65.3597,65.6859,65.3504,65.6486,65004.0
2022-01-12 15:10:00,70.44,70.58,70.38,70.45,67223.0,65.6486,65.7791,65.5927,65.658,67223.0
2022-01-12 15:20:00,70.45,70.62,70.37,70.51,71487.0,65.658,65.8164,65.5834,65.7139,71487.0
2022-01-12 15:30:00,70.51,70.62,70.4,70.61,101173.0,65.7139,65.8164,65.6114,65.8071,101173.0
2022-01-12 15:40:00,70.61,70.72,70.52,70.64,122405.0,65.8071,65.9096,65.7232,65.835,122405.0
2022-01-12 15:50:00,70.64,70.93,70.6,70.74,370558.0,65.835,66.1053,65.7978,65.9282,370558.0
2022-01-13 09:30:00,70.75,70.96,69.91,69.96,81973.0,65.9376,66.1333,65.1547,65.2013,81973.0
2022-01-13 09:40:00,70.03,70.49,69.93,70.34,65966.0,65.2665,65.6952,65.1733,65.5554,65966.0
2022-01-13 09:50:00,70.35,70.58,70.27,70.41,174372.0,65.5648,65.7791,65.4902,65.6207,174372.0
2022-01-13 10:00:00,70.4,70.5,69.95,70.17,238868.0,65.6114,65.7046,65.192,65.397,238868.0
2022-01-13 10:10:00,70.17,70.33,69.89,69.96,150686.0,65.397,65.5461,65.1361,65.2013,150686.0
2022-01-13 10:20:00,69.96,70.09,69.92,69.98,90857.0,65.2013,65.3225,65.164,65.2199,90857.0
2022-01-13 10:30:00,69.98,70.04,69.72,69.92,136531.0,65.2199,65.2759,64.9776,65.164,136531.0
2022-01-13 10:40:00,69.93,70.14,69.9,70.12,109040.0,65.1733,65.3691,65.1454,65.3504,109040.0
2022-01-13 10:50:00,70.11,70.11,69.77,69.92,136823.0,65.3411,65.3411,65.0242,65.164,136823.0
2022-01-13 11:00:00,69.91,70.09,69.8,69.82,121126.0,65.1547,65.3225,65.0522,65.0708,121126.0
2022-01-13 11:10:00,69.83,69.88,69.56,69.82,65494.0,65.0801,65.1267,64.8285,65.0708,65494.0
2022-01-13 11:20:00,69.81,70.25,69.72,70.25,41820.0,65.0615,65.4716,64.9776,65.4716,41820.0
2022-01-13 11:30:00,70.2,70.23,70.07,70.22,27564.0,65.425,65.4529,65.3038,65.4436,27564.0
2022-01-13 11:40:00,70.23,70.23,69.97,70.0,23772.0,65.4529,65.4529,65.2106,65.2386,23772.0
2022-01-13 11:50:00,70.02,70.09,69.93,69.94,45121.0,65.2572,65.3225,65.1733,65.1827,45121.0
2022-01-13 12:00:00,69.91,69.96,69.74,69.9,124179.0,65.1547,65.2013,64.9963,65.1454,124179.0
2022-01-13 12:10:00,69.91,69.98,69.52,69.54,56928.0,65.1547,65.2199,64.7912,64.8099,56928.0
2022-01-13 12:20:00,69.54,69.72,69.34,69.41,80614.0,64.8099,64.9776,64.6235,64.6887,80614.0
2022-01-13 12:30:00,69.41,69.72,69.3,69.61,58522.0,64.6887,64.9776,64.5862,64.8751,58522.0
2022-01-13 12:40:00,69.59,69.73,69.53,69.59,56256.0,64.8565,64.9869,64.8005,64.8565,56256.0
2022-01-13 12:50:00,69.6,69.83,69.58,69.83,55527.0,64.8658,65.0801,64.8471,65.0801,55527.0
2022-01-13 13:00:00,69.82,70.05,69.73,69.87,82994.0,65.0708,65.2852,64.9869,65.1174,82994.0
2022-01-13 13:10:00,69.87,69.89,69.66,69.86,39087.0,65.1174,65.1361,64.9217,65.1081,39087.0
2022-01-13 13:20:00,69.84,70.01,69.83,70.0,28813.0,65.0895,65.2479,65.0801,65.2386,28813.0
2022-01-13 13:30:00,69.99,70.0,69.84,69.95,67038.0,65.2293,65.2386,65.0895,65.192,67038.0
2022-01-13 13:40:00,69.94,69.95,69.82,69.84,75653.0,65.1827,65.192,65.0708,65.0895,75653.0
2022-01-13 13:50:00,69.84,69.98,69.83,69.96,53266.0,65.0895,65.2199,65.0801,65.2013,53266.0
2022-01-13 14:00:00,69.96,70.06,69.91,69.99,37079.0,65.2013,65.2945,65.1547,65.2293,37079.0
2022-01-13 14:10:00,69.99,70.0,69.8,69.87,68220.0,65.2293,65.2386,65.0522,65.1174,68220.0
2022-01-13 14:20:00,69.85,69.86,69.54,69.54,48647.0,65.0988,65.1081,64.8099,64.8099,48647.0
2022-01-13 14:30:00,69.54,69.59,69.47,69.47,46062.0,64.8099,64.8565,64.7446,64.7446,46062.0
2022-01-13 14:40:00,69.46,69.47,69.11,69.11,50276.0,64.7353,64.7446,64.4091,64.4091,50276.0
2022-01-13 14:50:00,69.1,69.21,69.03,69.21,26802.0,64.3998,64.5023,64.3346,64.5023,26802.0
2022-01-13 15:00:00,69.19,69.27,69.0,69.22,91393.0,64.4837,64.5582,64.3066,64.5116,91393.0
2022-01-13 15:10:00,69.23,69.31,69.0,69.01,101204.0,64.521,64.5955,64.3066,64.3159,101204.0
2022-01-13 15:20:00,69.01,69.27,69.01,69.11,74762.0,64.3159,64.5582,64.3159,64.4091,74762.0
2022-01-13 15:30:00,69.12,69.31,69.05,69.2,155470.0,64.4184,64.5955,64.3532,64.493,155470.0
2022-01-13 15:40:00,69.22,69.26,68.9,68.9,175821.0,64.5116,64.5489,64.2134,64.2134,175821.0
2022-01-13 15:50:00,68.91,69.56,68.62,69.56,1084132.0,64.2227,64.8285,63.9524,64.8285,1084132.0
2022-01-14 09:30:00,68.68,68.97,68.5,68.68,132699.0,64.0084,64.2786,63.8406,64.0084,132699.0
2022-01-14 09:40:00,68.69,68.93,68.5,68.59,91731.0,64.0177,64.2414,63.8406,63.9245,91731.0
2022-01-14 09:50:00,68.5,68.87,68.4,68.86,69558.0,63.8406,64.1854,63.7474,64.1761,69558.0
2022-01-14 10:00:00,68.86,68.86,68.42,68.8,200346.0,64.1761,64.1761,63.766,64.1202,200346.0
2022-01-14 10:10:00,68.8,68.87,68.4,68.72,106724.0,64.1202,64.1854,63.7474,64.0456,106724.0
2022-01-14 10:20:00,68.72,68.74,68.4,68.54,118908.0,64.0456,64.0643,63.7474,63.8779,118908.0
2022-01-14 10:30:00,68.53,68.54,68.27,68.33,47142.0,63.8686,63.8779,63.6263,63.6822,47142.0
2022-01-14 10:40:00,68.32,68.48,68.14,68.31,144892.0,63.6728,63.822,63.5051,63.6635,144892.0
2022-01-14 10:50:00,68.31,68.33,68.02,68.08,54190.0,63.6635,63.6822,63.3933,63.4492,54190.0
2022-01-14 11:00:00,68.06,68.46,67.92,68.01,124641.0,63.4305,63.8033,63.3001,63.3839,124641.0
2022-01-14 11:10:00,67.98,68.14,67.83,67.97,151095.0,63.356,63.5051,63.2162,63.3467,151095.0
2022-01-14 11:20:00,67.99,68.22,67.95,68.06,23317.0,63.3653,63.5797,63.328,63.4305,23317.0
2022-01-14 11:30:00,68.09,68.31,68.01,68.29,29067.0,63.4585,63.6635,63.3839,63.6449,29067.0
2022-01-14 11:40:00,68.27,68.49,68.23,68.46,29858.0,63.6263,63.8313,63.589,63.8033,29858.0
2022-01-14 11:50:00,68.46,68.46,68.23,68.26,18835.0,63.8033,63.8033,63.589,63.6169,18835.0
2022-01-14 12:00:00,68.26,68.27,67.86,68.26,75199.0,63.6169,63.6263,63.2441,63.6169,75199.0
2022-01-14 12:10:00,68.26,68.4,68.24,68.37,48083.0,63.6169,63.7474,63.5983,63.7194,48083.0
2022-01-14 12:20:00,68.36,68.39,68.07,68.34,92732.0,63.7101,63.7381,63.4399,63.6915,92732.0
2022-01-14 12:30:00,68.33,68.39,68.22,68.28,71136.0,63.6822,63.7381,63.5797,63.6356,71136.0
2022-01-14 12:40:00,68.27,68.32,68.02,68.13,56459.0,63.6263,63.6728,63.3933,63.4958,56459.0
2022-01-14 12:50:00,68.15,68.19,68.0,68.01,23314.0,63.5144,63.5517,63.3746,63.3839,23314.0
2022-01-14 13:00:00,68.0,68.02,67.77,67.77,101337.0,63.3746,63.3933,63.1603,63.1603,101337.0
2022-01-14 13:10:00,67.76,68.0,67.53,67.75,157111.0,63.1509,63.3746,62.9366,63.1416,157111.0
2022-01-14 13:20:00,67.73,67.78,67.34,67.41,61340.0,63.123,63.1696,62.7595,62.8247,61340.0
2022-01-14 13:30:00,67.39,67.54,67.1,67.52,58221.0,62.8061,62.9459,62.5358,62.9273,58221.0
2022-01-14 13:40:00,67.53,67.62,67.4,67.56,37034.0,62.9366,63.0205,62.8154,62.9645,37034.0
2022-01-14 13:50:00,67.55,67.98,67.52,67.94,56641.0,62.9552,63.356,62.9273,63.3187,56641.0
2022-01-14 14:00:00,67.92,68.24,67.9,68.09,105169.0,63.3001,63.5983,63.2814,63.4585,105169.0
2022-01-14 14:10:00,68.09,68.38,68.02,68.31,77794.0,63.4585,63.7288,63.3933,63.6635,77794.0
2022-01-14 14:20:00,68.31,68.33,67.88,67.92,37998.0,63.6635,63.6822,63.2628,63.3001,37998.0
2022-01-14 14:30:00,67.92,68.24,67.9,68.19,34083.0,63.3001,63.5983,63.2814,63.5517,34083.0
2022-01-14 14:40:00,68.16,68.33,68.13,68.25,78341.0,63.5237,63.6822,63.4958,63.6076,78341.0
2022-01-14 14:50:00,68.24,68.36,68.22,68.26,30031.0,63.5983,63.7101,63.5797,63.6169,30031.0
2022-01-14 15:00:00,68.26,68.47,68.26,68.42,54439.0,63.6169,63.8126,63.6169,63.766,54439.0
2022-01-14 15:10:00,68.42,68.76,68.34,68.66,106991.0,63.766,64.0829,63.6915,63.9897,106991.0
2022-01-14 15:20:00,68.66,68.82,68.59,68.73,104035.0,63.9897,64.1388,63.9245,64.055,104035.0
2022-01-14 15:30:00,68.74,68.79,68.53,68.63,109144.0,64.0643,64.1109,63.8686,63.9618,109144.0
2022-01-14 15:40:00,68.62,68.87,68.43,68.79,186129.0,63.9524,64.1854,63.7754,64.1109,186129.0
2022-01-14 15:50:00,68.67,68.95,68.55,68.81,448585.0,63.999,64.26,63.8872,64.1295,448585.0
2022-01-18 09:30:00,68.12,68.3,67.49,67.9,176847.0,63.4865,63.6542,62.8993,63.2814,176847.0
2022-01-18 09:40:00,67.85,68.31,67.59,68.11,81319.0,63.2348,63.6635,62.9925,63.4771,81319.0
2022-01-18 09:50:00,68.11,68.27,67.74,68.18,128153.0,63.4771,63.6263,63.1323,63.5424,128153.0
2022-01-18 10:00:00,68.18,68.45,68.09,68.45,74043.0,63.5424,63.794,63.4585,63.794,74043.0
2022-01-18 10:10:00,68.44,68.67,68.38,68.53,86040.0,63.7847,63.999,63.7288,63.8686,86040.0
2022-01-18 10:20:00,68.53,68.62,68.36,68.41,102452.0,63.8686,63.9524,63.7101,63.7567,102452.0
2022-01-18 10:30:00,68.39,68.41,67.85,67.92,53650.0,63.7381,63.7567,63.2348,63.3001,53650.0
2022-01-18 10:40:00,67.89,68.3,67.86,68.16,41528.0,63.2721,63.6542,63.2441,63.5237,41528.0
2022-01-18 10:50:00,68.18,68.26,67.82,68.03,47357.0,63.5424,63.6169,63.2069,63.4026,47357.0
2022-01-18 11:00:00,68.04,68.05,67.45,67.73,78655.0,63.4119,63.4212,62.862,63.123,78655.0
2022-01-18 11:10:00,67.7,67.82,67.46,67.74,120428.0,63.095,63.2069,62.8713,63.1323,120428.0
2022-01-18 11:20:00,67.73,67.74,67.53,67.6,73694.0,63.123,63.1323,62.9366,63.0018,73694.0
2022-01-18 11:30:00,67.59,67.89,67.39,67.88,49612.0,62.9925,63.2721,62.8061,63.2628,49612.0
2022-01-18 11:40:00,67.89,68.24,67.85,68.08,40526.0,63.2721,63.5983,63.2348,63.4492,40526.0
2022-01-18 11:50:00,68.1,68.33,68.1,68.27,39694.0,63.4678,63.6822,63.4678,63.6263,39694.0
2022-01-18 12:00:00,68.27,68.32,67.89,67.98,36213.0,63.6263,63.6728,63.2721,63.356,36213.0
2022-01-18 12:10:00,67.97,68.08,67.74,67.8,56777.0,63.3467,63.4492,63.1323,63.1882,56777.0
2022-01-18 12:20:00,67.8,67.87,67.5,67.8,69376.0,63.1882,63.2535,62.9086,63.1882,69376.0
2022-01-18 12:30:00,67.76,67.87,67.67,67.76,20871.0,63.1509,63.2535,63.0671,63.1509,20871.0
2022-01-18 12:40:00,67.75,67.91,67.68,67.75,25188.0,63.1416,63.2907,63.0764,63.1416,25188.0
2022-01-18 12:50:00,67.74,67.82,67.38,67.39,145034.0,63.1323,63.2069,62.7968,62.8061,145034.0
2022-01-18 13:00:00,67.36,67.4,67.26,67.36,22560.0,62.7781,62.8154,62.685,62.7781,22560.0
2022-01-18 13:10:00,67.32,67.39,67.26,67.35,22882.0,62.7409,62.8061,62.685,62.7688,22882.0
2022-01-18 13:20:00,67.36,67.41,67.12,67.2,95286.0,62.7781,62.8247,62.5545,62.629,95286.0
2022-01-18 13:30:00,67.19,67.33,67.15,67.3,29745.0,62.6197,62.7502,62.5824,62.7222,29745.0
2022-01-18 13:40:00,67.31,67.32,67.13,67.17,29595.0,62.7315,62.7409,62.5638,62.6011,29595.0
2022-01-18 13:50:00,67.17,67.29,67.06,67.26,51184.0,62.6011,62.7129,62.4986,62.685,51184.0
2022-01-18 14:00:00,67.27,67.53,67.27,67.33,16002.0,62.6943,62.9366,62.6943,62.7502,16002.0
2022-01-18 14:10:00,67.34,67.43,67.21,67.36,41380.0,62.7595,62.8434,62.6384,62.7781,41380.0
2022-01-18 14:20:00,67.39,67.39,67.04,67.17,31870.0,62.8061,62.8061,62.4799,62.6011,31870.0
2022-01-18 14:30:00,67.18,67.55,67.11,67.55,48836.0,62.6104,62.9552,62.5452,62.9552,48836.0
2022-01-18 14:40:00,67.55,67.62,67.44,67.5,39903.0,62.9552,63.0205,62.8527,62.9086,39903.0
2022-01-18 14:50:00,67.5,67.69,67.49,67.5,38805.0,62.9086,63.0857,62.8993,62.9086,38805.0
2022-01-18 15:00:00,67.5,67.62,67.41,67.48,25042.0,62.9086,63.0205,62.8247,62.89,25042.0
2022-01-18 15:10:00,67.47,67.53,67.33,67.47,35296.0,62.8807,62.9366,62.7502,62.8807,35296.0
2022-01-18 15:20:00,67.46,67.73,67.44,67.64,33283.0,62.8713,63.123,62.8527,63.0391,33283.0
2022-01-18 15:30:00,67.64,67.73,67.46,67.54,48148.0,63.0391,63.123,62.8713,62.9459,48148.0
2022-01-18 15:40:00,67.54,67.68,67.32,67.64,90102.0,62.9459,63.0764,62.7409,63.0391,90102.0
2022-01-18 15:50:00,67.61,67.82,67.49,67.65,464990.0,63.0111,63.2069,62.8993,63.0484,464990.0
2022-01-19 09:30:00,67.87,68.18,67.31,67.54,45916.0,63.2535,63.5424,62.7315,62.9459,45916.0
2022-01-19 09:40:00,67.51,67.55,66.94,67.03,25281.0,62.9179,62.9552,62.3867,62.4706,25281.0
2022-01-19 09:50:00,67.01,67.49,66.84,67.37,39173.0,62.452,62.8993,62.2935,62.7875,39173.0
2022-01-19 10:00:00,67.4,67.47,67.23,67.39,70149.0,62.8154,62.8807,62.657,62.8061,70149.0
2022-01-19 10:10:00,67.39,67.48,67.17,67.32,80035.0,62.8061,62.89,62.6011,62.7409,80035.0
2022-01-19 10:20:00,67.35,67.36,66.92,66.97,36856.0,62.7688,62.7781,62.3681,62.4147,36856.0
2022-01-19 10:30:00,66.93,66.97,66.73,66.73,39356.0,62.3774,62.4147,62.191,62.191,39356.0
2022-01-19 10:40:00,66.65,66.81,66.46,66.47,36691.0,62.1164,62.2656,61.9394,61.9487,36691.0
2022-01-19 10:50:00,66.48,66.98,66.47,66.84,104375.0,61.958,62.424,61.9487,62.2935,104375.0
2022-01-19 11:00:00,66.84,67.04,66.66,66.7,60611.0,62.2935,62.4799,62.1258,62.163,60611.0
2022-01-19 11:10:00,66.69,66.73,66.39,66.44,63090.0,62.1537,62.191,61.8741,61.9207,63090.0
2022-01-19 11:20:00,66.42,66.75,66.4,66.67,76213.0,61.9021,62.2096,61.8834,62.1351,76213.0
2022-01-19 11:30:00,66.7,66.94,66.59,66.9,55261.0,62.163,62.3867,62.0605,62.3494,55261.0
2022-01-19 11:40:00,66.89,67.06,66.8,66.95,50989.0,62.3401,62.4986,62.2562,62.396,50989.0
2022-01-19 11:50:00,66.95,67.16,66.92,67.06,32347.0,62.396,62.5918,62.3681,62.4986,32347.0
2022-01-19 12:00:00,67.09,67.29,67.07,67.27,23975.0,62.5265,62.7129,62.5079,62.6943,23975.0
2022-01-19 12:10:00,67.22,67.72,67.22,67.61,35581.0,62.6477,63.1137,62.6477,63.0111,35581.0
2022-01-19 12:20:00,67.61,67.87,67.61,67.87,21717.0,63.0111,63.2535,63.0111,63.2535,21717.0
2022-01-19 12:30:00,67.88,68.01,67.57,67.6,38804.0,63.2628,63.3839,62.9739,63.0018,38804.0
2022-01-19 12:40:00,67.61,67.68,67.46,67.65,17456.0,63.0111,63.0764,62.8713,63.0484,17456.0
2022-01-19 12:50:00,67.63,67.69,67.5,67.67,23273.0,63.0298,63.0857,62.9086,63.0671,23273.0
2022-01-19 13:00:00,67.68,67.68,67.49,67.57,18767.0,63.0764,63.0764,62.8993,62.9739,18767.0
2022-01-19 13:10:00,67.58,67.7,67.57,67.6,19397.0,62.9832,63.095,62.9739,63.0018,19397.0
2022-01-19 13:20:00,67.59,67.64,67.47,67.48,20185.0,62.9925,63.0391,62.8807,62.89,20185.0
2022-01-19 13:30:00,67.5,67.58,67.43,67.48,25177.0,62.9086,62.9832,62.8434,62.89,25177.0
2022-01-19 13:40:00,67.45,67.49,67.34,67.45,19239.0,62.862,62.8993,62.7595,62.862,19239.0
2022-01-19 13:50:00,67.44,67.68,67.34,67.37,71432.0,62.8527,63.0764,62.7595,62.7875,71432.0
2022-01-19 14:00:00,67.35,67.4,67.02,67.02,25266.0,62.7688,62.8154,62.4613,62.4613,25266.0
2022-01-19 14:10:00,67.03,67.07,66.91,67.02,40129.0,62.4706,62.5079,62.3588,62.4613,40129.0
2022-01-19 14:20:00,67.0,67.08,66.99,67.0,27739.0,62.4426,62.5172,62.4333,62.4426,27739.0
2022-01-19 14:30:00,67.0,67.07,66.95,66.96,47624.0,62.4426,62.5079,62.396,62.4054,47624.0
2022-01-19 14:40:00,66.99,67.35,66.98,67.28,28535.0,62.4333,62.7688,62.424,62.7036,28535.0
2022-01-19 14:50:00,67.28,67.52,67.27,67.39,31181.0,62.7036,62.9273,62.6943,62.8061,31181.0
2022-01-19 15:00:00,67.39,67.41,67.2,67.29,27735.0,62.8061,62.8247,62.629,62.7129,27735.0
2022-01-19 15:10:00,67.29,67.4,67.17,67.18,24159.0,62.7129,62.8154,62.6011,62.6104,24159.0
2022-01-19 15:20:00,67.17,67.2,67.04,67.06,36349.0,62.6011,62.629,62.4799,62.4986,36349.0
2022-01-19 15:30:00,67.04,67.14,66.89,66.89,51743.0,62.4799,62.5731,62.3401,62.3401,51743.0
2022-01-19 15:40:00,66.9,67.41,66.89,67.41,105899.0,62.3494,62.8247,62.3401,62.8247,105899.0
2022-01-19 15:50:00,67.39,67.41,66.94,67.04,486551.0,62.8061,62.8247,62.3867,62.4799,486551.0
2022-01-20 09:30:00,67.1,67.6,66.65,66.77,45752.0,62.5358,63.0018,62.1164,62.2283,45752.0
2022-01-20 09:40:00,66.76,67.14,66.7,67.14,36742.0,62.219,62.5731,62.163,62.5731,36742.0
2022-01-20 09:50:00,67.12,67.41,66.89,67.41,48945.0,62.5545,62.8247,62.3401,62.8247,48945.0
2022-01-20 10:00:00,67.36,67.55,67.1,67.44,46914.0,62.7781,62.9552,62.5358,62.8527,46914.0
2022-01-20 10:10:00,67.44,67.54,67.11,67.4,61656.0,62.8527,62.9459,62.5452,62.8154,61656.0
2022-01-20 10:20:00,67.44,67.55,67.25,67.45,49224.0,62.8527,62.9552,62.6756,62.862,49224.0
2022-01-20 10:30:00,67.47,68.19,67.46,68.03,110474.0,62.8807,63.5517,62.8713,63.4026,110474.0
2022-01-20 10:40:00,68.06,68.29,68.0,68.29,40518.0,63.4305,63.6449,63.3746,63.6449,40518.0
2022-01-20 10:50:00,68.3,68.35,68.08,68.27,37734.0,63.6542,63.7008,63.4492,63.6263,37734.0
2022-01-20 11:00:00,68.25,68.52,68.15,68.18,37032.0,63.6076,63.8592,63.5144,63.5424,37032.0
2022-01-20 11:10:00,68.18,68.18,68.0,68.11,36072.0,63.5424,63.5424,63.3746,63.4771,36072.0
2022-01-20 11:20:00,68.09,68.09,67.92,68.02,71402.0,63.4585,63.4585,63.3001,63.3933,71402.0
2022-01-20 11:30:00,68.05,68.19,68.0,68.17,20496.0,63.4212,63.5517,63.3746,63.5331,20496.0
2022-01-20 11:40:00,68.19,68.19,67.95,68.11,37333.0,63.5517,63.5517,63.328,63.4771,37333.0
2022-01-20 11:50:00,68.12,68.2,67.96,68.1,37506.0,63.4865,63.561,63.3373,63.4678,37506.0
2022-01-20 12:00:00,68.09,68.17,67.96,67.98,17678.0,63.4585,63.5331,63.3373,63.356,17678.0
2022-01-20 12:10:00,67.98,68.04,67.95,67.99,27461.0,63.356,63.4119,63.328,63.3653,27461.0
2022-01-20 12:20:00,67.98,68.14,67.95,68.13,28966.0,63.356,63.5051,63.328,63.4958,28966.0
2022-01-20 12:30:00,68.14,68.2,68.12,68.14,20789.0,63.5051,63.561,63.4865,63.5051,20789.0
2022-01-20 12:40:00,68.16,68.19,68.0,68.05,21984.0,63.5237,63.5517,63.3746,63.4212,21984.0
2022-01-20 12:50:00,68.06,68.06,67.88,67.91,61881.0,63.4305,63.4305,63.2628,63.2907,61881.0
2022-01-20 13:00:00,67.91,67.94,67.83,67.84,72103.0,63.2907,63.3187,63.2162,63.2255,72103.0
2022-01-20 13:10:00,67.86,68.01,67.84,67.95,42909.0,63.2441,63.3839,63.2255,63.328,42909.0
2022-01-20 13:20:00,67.94,68.05,67.91,67.98,52209.0,63.3187,63.4212,63.2907,63.356,52209.0
2022-01-20 13:30:00,67.98,68.17,67.92,68.12,36170.0,63.356,63.5331,63.3001,63.4865,36170.0
2022-01-20 13:40:00,68.1,68.17,68.02,68.07,45256.0,63.4678,63.5331,63.3933,63.4399,45256.0
2022-01-20 13:50:00,68.09,68.15,68.03,68.06,21511.0,63.4585,63.5144,63.4026,63.4305,21511.0
2022-01-20 14:00:00,68.08,68.26,68.07,68.25,38283.0,63.4492,63.6169,63.4399,63.6076,38283.0
2022-01-20 14:10:00,68.25,68.25,67.91,68.05,82779.0,63.6076,63.6076,63.2907,63.4212,82779.0
2022-01-20 14:20:00,68.07,68.18,67.98,68.03,57776.0,63.4399,63.5424,63.356,63.4026,57776.0
2022-01-20 14:30:00,68.03,68.08,67.87,67.97,100566.0,63.4026,63.4492,63.2535,63.3467,100566.0
2022-01-20 14:40:00,67.98,68.06,67.92,67.99,122805.0,63.356,63.4305,63.3001,63.3653,122805.0
2022-01-20 14:50:00,67.98,68.05,67.93,67.96,123513.0,63.356,63.4212,63.3094,63.3373,123513.0
2022-01-20 15:00:00,67.97,68.05,67.83,67.84,145908.0,63.3467,63.4212,63.2162,63.2255,145908.0
2022-01-20 15:10:00,67.86,67.95,67.82,67.88,102835.0,63.2441,63.328,63.2069,63.2628,102835.0
2022-01-20 15:20:00,67.87,67.92,67.7,67.73,169599.0,63.2535,63.3001,63.095,63.123,169599.0
2022-01-20 15:30:00,67.73,67.75,67.36,67.36,188219.0,63.123,63.1416,62.7781,62.7781,188219.0
2022-01-20 15:40:00,67.38,67.41,66.97,66.97,79587.0,62.7968,62.8247,62.4147,62.4147,79587.0
2022-01-20 15:50:00,66.96,67.12,66.56,67.0,493125.0,62.4054,62.5545,62.0326,62.4426,493125.0
2022-01-21 09:30:00,66.47,66.97,66.16,66.56,100199.0,61.9487,62.4147,61.6598,62.0326,100199.0
2022-01-21 09:40:00,66.56,66.69,66.13,66.51,106587.0,62.0326,62.1537,61.6318,61.986,106587.0
2022-01-21 09:50:00,66.58,66.77,65.94,66.25,198744.0,62.0512,62.2283,61.4547,61.7437,198744.0
2022-01-21 10:00:00,66.26,66.47,65.41,65.92,233770.0,61.753,61.9487,60.9608,61.4361,233770.0
2022-01-21 10:10:00,65.87,65.92,65.55,65.58,161492.0,61.3895,61.4361,61.0913,61.1192,161492.0
2022-01-21 10:20:00,65.58,65.96,65.22,65.7,38255.0,61.1192,61.4734,60.7837,61.2311,38255.0
2022-01-21 10:30:00,65.64,66.53,65.63,66.33,46591.0,61.1751,62.0046,61.1658,61.8182,46591.0
2022-01-21 10:40:00,66.27,66.61,65.94,66.54,49697.0,61.7623,62.0792,61.4547,62.0139,49697.0
2022-01-21 10:50:00,66.58,66.8,66.45,66.67,98023.0,62.0512,62.2562,61.93,62.1351,98023.0
2022-01-21 11:00:00,66.68,67.08,66.58,66.87,118469.0,62.1444,62.5172,62.0512,62.3215,118469.0
2022-01-21 11:10:00,66.83,66.95,66.62,66.77,49459.0,62.2842,62.396,62.0885,62.2283,49459.0
2022-01-21 11:20:00,66.77,66.92,66.67,66.92,19897.0,62.2283,62.3681,62.1351,62.3681,19897.0
2022-01-21 11:30:00,66.89,66.9,66.61,66.66,91812.0,62.3401,62.3494,62.0792,62.1258,91812.0
2022-01-21 11:40:00,66.66,66.79,66.5,66.65,70205.0,62.1258,62.2469,61.9766,62.1164,70205.0
2022-01-21 11:50:00,66.65,66.83,66.4,66.74,175987.0,62.1164,62.2842,61.8834,62.2003,175987.0
2022-01-21 12:00:00,66.73,66.79,66.52,66.72,66265.0,62.191,62.2469,61.9953,62.1817,66265.0
2022-01-21 12:10:00,66.72,66.77,66.34,66.36,142262.0,62.1817,62.2283,61.8275,61.8462,142262.0
2022-01-21 12:20:00,66.35,66.72,66.04,66.65,93628.0,61.8368,62.1817,61.5479,62.1164,93628.0
2022-01-21 12:30:00,66.62,66.81,66.44,66.74,93131.0,62.0885,62.2656,61.9207,62.2003,93131.0
2022-01-21 12:40:00,66.73,66.74,66.53,66.59,75569.0,62.191,62.2003,62.0046,62.0605,75569.0
2022-01-21 12:50:00,66.6,66.62,66.36,66.45,171086.0,62.0698,62.0885,61.8462,61.93,171086.0
2022-01-21 13:00:00,66.44,66.54,66.33,66.43,49005.0,61.9207,62.0139,61.8182,61.9114,49005.0
2022-01-21 13:10:00,66.45,66.57,66.19,66.23,15957.0,61.93,62.0419,61.6877,61.725,15957.0
2022-01-21 13:20:00,66.12,66.13,65.75,65.84,43540.0,61.6225,61.6318,61.2777,61.3615,43540.0
2022-01-21 13:30:00,65.84,66.35,65.82,66.21,62559.0,61.3615,61.8368,61.3429,61.7064,62559.0
2022-01-21 13:40:00,66.23,66.48,65.98,66.14,120288.0,61.725,61.958,61.492,61.6411,120288.0
2022-01-21 13:50:00,66.15,66.38,66.03,66.22,125550.0,61.6505,61.8648,61.5386,61.7157,125550.0
2022-01-21 14:00:00,66.24,66.32,66.02,66.21,141465.0,61.7343,61.8089,61.5293,61.7064,141465.0
2022-01-21 14:10:00,66.2,66.27,66.07,66.15,71636.0,61.6971,61.7623,61.5759,61.6505,71636.0
2022-01-21 14:20:00,66.15,66.38,65.98,65.98,51406.0,61.6505,61.8648,61.492,61.492,51406.0
2022-01-21 14:30:00,65.97,66.21,65.89,66.2,115075.0,61.4827,61.7064,61.4081,61.6971,115075.0
2022-01-21 14:40:00,66.21,66.39,66.1,66.34,47486.0,61.7064,61.8741,61.6039,61.8275,47486.0
2022-01-21 14:50:00,66.33,66.37,65.91,65.95,127643.0,61.8182,61.8555,61.4268,61.4641,127643.0
2022-01-21 15:00:00,65.96,66.05,65.78,65.84,210275.0,61.4734,61.5573,61.3056,61.3615,210275.0
2022-01-21 15:10:00,65.84,66.01,65.57,65.9,184108.0,61.3615,61.52,61.1099,61.4175,184108.0
2022-01-21 15:20:00,65.9,65.91,65.63,65.69,191343.0,61.4175,61.4268,61.1658,61.2217,191343.0
2022-01-21 15:30:00,65.68,66.0,65.65,65.95,92767.0,61.2124,61.5107,61.1845,61.4641,92767.0
2022-01-21 15:40:00,65.96,66.24,65.93,66.24,231557.0,61.4734,61.7343,61.4454,61.7343,231557.0
2022-01-21 15:50:00,66.2,66.35,65.89,65.89,790149.0,61.6971,61.8368,61.4081,61.4081,790149.0
2022-01-24 09:30:00,64.4,64.61,63.75,64.38,242724.0,60.0195,60.2152,59.4137,60.0008,242724.0
2022-01-24 09:40:00,64.45,64.8,63.35,63.43,182317.0,60.0661,60.3923,59.0409,59.1155,182317.0
2022-01-24 09:50:00,63.43,63.61,62.85,62.86,291964.0,59.1155,59.2832,58.5749,58.5842,291964.0
2022-01-24 10:00:00,62.89,63.18,62.63,62.7,230934.0,58.6122,58.8825,58.3699,58.4351,230934.0
2022-01-24 10:10:00,62.7,62.72,62.29,62.42,278312.0,58.4351,58.4538,58.053,58.1742,278312.0
2022-01-24 10:20:00,62.43,63.48,62.29,63.24,182566.0,58.1835,59.1621,58.053,58.9384,182566.0
2022-01-24 10:30:00,63.24,64.08,63.23,63.7,129672.0,58.9384,59.7213,58.9291,59.3671,129672.0
2022-01-24 10:40:00,63.66,64.05,63.31,63.37,160526.0,59.3298,59.6933,59.0036,59.0595,160526.0
2022-01-24 10:50:00,63.29,63.71,63.03,63.32,84010.0,58.985,59.3764,58.7427,59.013,84010.0
2022-01-24 11:00:00,63.28,63.43,63.01,63.13,110306.0,58.9757,59.1155,58.724,58.8359,110306.0
2022-01-24 11:10:00,63.13,63.34,63.05,63.32,105751.0,58.8359,59.0316,58.7613,59.013,105751.0
2022-01-24 11:20:00,63.34,63.71,63.09,63.6,92775.0,59.0316,59.3764,58.7986,59.2739,92775.0
2022-01-24 11:30:00,63.59,63.62,63.15,63.34,56040.0,59.2646,59.2925,58.8545,59.0316,56040.0
2022-01-24 11:40:00,63.3,63.34,62.59,62.65,90828.0,58.9943,59.0316,58.3326,58.3885,90828.0
2022-01-24 11:50:00,62.64,63.44,62.63,63.43,140015.0,58.3792,59.1248,58.3699,59.1155,140015.0
2022-01-24 12:00:00,63.38,63.39,63.03,63.08,101705.0,59.0689,59.0782,58.7427,58.7893,101705.0
2022-01-24 12:10:00,63.09,63.22,62.59,62.97,129575.0,58.7986,58.9198,58.3326,58.6868,129575.0
2022-01-24 12:20:00,62.93,63.17,62.78,63.12,71259.0,58.6495,58.8732,58.5097,58.8266,71259.0
2022-01-24 12:30:00,63.09,63.18,62.9,63.1,51504.0,58.7986,58.8825,58.6215,58.8079,51504.0
2022-01-24 12:40:00,63.09,63.67,62.99,63.65,61971.0,58.7986,59.3391,58.7054,59.3205,61971.0
2022-01-24 12:50:00,63.66,64.09,63.53,63.95,65703.0,59.3298,59.7306,59.2087,59.6001,65703.0
2022-01-24 13:00:00,63.93,64.68,63.8,64.59,97346.0,59.5815,60.2804,59.4603,60.1966,97346.0
2022-01-24 13:10:00,64.62,65.04,64.42,65.0,145542.0,60.2245,60.616,60.0381,60.5787,145542.0
2022-01-24 13:20:00,64.97,65.06,64.25,64.3,151552.0,60.5507,60.6346,59.8797,59.9263,151552.0
2022-01-24 13:30:00,64.23,64.77,64.22,64.52,109531.0,59.8611,60.3643,59.8517,60.1313,109531.0
2022-01-24 13:40:00,64.52,64.87,64.2,64.83,253865.0,60.1313,60.4575,59.8331,60.4202,253865.0
2022-01-24 13:50:00,64.86,65.03,64.61,65.02,166751.0,60.4482,60.6066,60.2152,60.5973,166751.0
2022-01-24 14:00:00,65.0,65.13,64.83,64.98,183216.0,60.5787,60.6998,60.4202,60.56,183216.0
2022-01-24 14:10:00,65.0,65.15,64.57,64.64,65689.0,60.5787,60.7185,60.1779,60.2432,65689.0
2022-01-24 14:20:00,64.67,64.79,64.31,64.5,102520.0,60.2711,60.383,59.9356,60.1127,102520.0
2022-01-24 14:30:00,64.47,64.79,64.23,64.41,56828.0,60.0847,60.383,59.8611,60.0288,56828.0
2022-01-24 14:40:00,64.4,64.63,64.28,64.59,69433.0,60.0195,60.2338,59.9077,60.1966,69433.0
2022-01-24 14:50:00,64.61,64.85,64.48,64.82,137392.0,60.2152,60.4389,60.094,60.4109,137392.0
2022-01-24 15:00:00,64.83,65.09,64.78,64.98,54386.0,60.4202,60.6626,60.3736,60.56,54386.0
2022-01-24 15:10:00,64.98,65.5,64.92,65.01,80627.0,60.56,61.0447,60.5041,60.588,80627.0
2022-01-24 15:20:00,65.01,65.17,64.83,64.98,110204.0,60.588,60.7371,60.4202,60.56,110204.0
2022-01-24 15:30:00,64.94,65.58,64.84,65.5,67997.0,60.5228,61.1192,60.4296,61.0447,67997.0
2022-01-24 15:40:00,65.5,65.61,65.01,65.46,137846.0,61.0447,61.1472,60.588,61.0074,137846.0
2022-01-24 15:50:00,65.46,65.65,65.08,65.32,394096.0,61.0074,61.1845,60.6532,60.8769,394096.0
2022-01-25 09:30:00,64.4,65.43,64.1,64.87,75225.0,60.0195,60.9794,59.7399,60.4575,75225.0
2022-01-25 09:40:00,64.85,65.2,64.05,64.05,133767.0,60.4389,60.7651,59.6933,59.6933,133767.0
2022-01-25 09:50:00,64.03,64.13,63.43,63.66,107086.0,59.6747,59.7679,59.1155,59.3298,107086.0
2022-01-25 10:00:00,63.64,63.8,63.05,63.3,180755.0,59.3112,59.4603,58.7613,58.9943,180755.0
2022-01-25 10:10:00,63.26,63.73,63.0,63.68,185881.0,58.957,59.3951,58.7147,59.3485,185881.0
2022-01-25 10:20:00,63.69,64.26,63.52,64.23,99409.0,59.3578,59.889,59.1993,59.8611,99409.0
2022-01-25 10:30:00,64.25,64.31,63.72,63.88,70137.0,59.8797,59.9356,59.3857,59.5349,70137.0
2022-01-25 10:40:00,63.88,64.24,63.59,64.14,105986.0,59.5349,59.8704,59.2646,59.7772,105986.0
2022-01-25 10:50:00,64.14,64.2,63.6,63.64,158900.0,59.7772,59.8331,59.2739,59.3112,158900.0
2022-01-25 11:00:00,63.61,63.8,63.31,63.62,86280.0,59.2832,59.4603,59.0036,59.2925,86280.0
2022-01-25 11:10:00,63.61,63.94,63.26,63.87,104953.0,59.2832,59.5908,58.957,59.5255,104953.0
2022-01-25 11:20:00,63.86,63.91,63.67,63.76,39967.0,59.5162,59.5628,59.3391,59.423,39967.0
2022-01-25 11:30:00,63.76,63.79,63.3,63.4,146117.0,59.423,59.451,58.9943,59.0875,146117.0
2022-01-25 11:40:00,63.4,63.95,63.32,63.95,58118.0,59.0875,59.6001,59.013,59.6001,58118.0
2022-01-25 11:50:00,63.91,64.2,63.51,63.52,36970.0,59.5628,59.8331,59.19,59.1993,36970.0
2022-01-25 12:00:00,63.53,63.82,63.41,63.77,55807.0,59.2087,59.4789,59.0968,59.4323,55807.0
2022-01-25 12:10:00,63.71,63.87,63.39,63.53,55060.0,59.3764,59.5255,59.0782,59.2087,55060.0
2022-01-25 12:20:00,63.55,64.09,63.45,63.8,135550.0,59.2273,59.7306,59.1341,59.4603,135550.0
2022-01-25 12:30:00,63.8,63.8,63.33,63.55,36750.0,59.4603,59.4603,59.0223,59.2273,36750.0
2022-01-25 12:40:00,63.53,63.57,63.25,63.34,91751.0,59.2087,59.2459,58.9477,59.0316,91751.0
2022-01-25 12:50:00,63.35,63.46,63.2,63.41,38322.0,59.0409,59.1434,58.9011,59.0968,38322.0
2022-01-25 13:00:00,63.48,63.48,63.16,63.33,34520.0,59.1621,59.1621,58.8638,59.0223,34520.0
2022-01-25 13:10:00,63.31,63.55,63.28,63.5,33055.0,59.0036,59.2273,58.9757,59.1807,33055.0
2022-01-25 13:20:00,63.47,63.79,63.37,63.77,41967.0,59.1527,59.451,59.0595,59.4323,41967.0
2022-01-25 13:30:00,63.76,64.04,63.67,64.02,49649.0,59.423,59.684,59.3391,59.6653,49649.0
2022-01-25 13:40:00,64.05,64.28,63.9,64.28,81256.0,59.6933,59.9077,59.5535,59.9077,81256.0
2022-01-25 13:50:00,64.29,64.4,63.95,64.17,121798.0,59.917,60.0195,59.6001,59.8051,121798.0
2022-01-25 14:00:00,64.15,64.19,64.0,64.01,33761.0,59.7865,59.8238,59.6467,59.656,33761.0
2022-01-25 14:10:00,64.01,64.45,64.0,64.44,145027.0,59.656,60.0661,59.6467,60.0568,145027.0
2022-01-25 14:20:00,64.45,64.65,64.44,64.52,36702.0,60.0661,60.2525,60.0568,60.1313,36702.0
2022-01-25 14:30:00,64.53,64.66,64.39,64.48,29417.0,60.1406,60.2618,60.0102,60.094,29417.0
2022-01-25 14:40:00,64.5,64.87,64.48,64.73,37172.0,60.1127,60.4575,60.094,60.327,37172.0
2022-01-25 14:50:00,64.72,64.95,64.65,64.91,36919.0,60.3177,60.5321,60.2525,60.4948,36919.0
2022-01-25 15:00:00,64.92,64.95,64.32,64.39,63711.0,60.5041,60.5321,59.9449,60.0102,63711.0
2022-01-25 15:10:00,64.39,64.56,64.3,64.54,57438.0,60.0102,60.1686,59.9263,60.15,57438.0
2022-01-25 15:20:00,64.52,64.53,64.03,64.08,91809.0,60.1313,60.1406,59.6747,59.7213,91809.0
2022-01-25 15:30:00,64.1,64.41,63.97,64.38,82442.0,59.7399,60.0288,59.6187,60.0008,82442.0
2022-01-25 15:40:00,64.38,64.52,64.23,64.23,125415.0,60.0008,60.1313,59.8611,59.8611,125415.0
2022-01-25 15:50:00,64.23,64.23,63.91,64.15,389793.0,59.8611,59.8611,59.5628,59.7865,389793.0
2022-01-26 09:30:00,65.3,65.43,64.58,64.58,49529.0,60.8583,60.9794,60.1872,60.1872,49529.0
2022-01-26 09:40:00,64.61,64.75,64.32,64.66,83818.0,60.2152,60.3457,59.9449,60.2618,83818.0
2022-01-26 09:50:00,64.71,65.12,64.61,65.0,67582.0,60.3084,60.6905,60.2152,60.5787,67582.0
2022-01-26 10:00:00,65.01,65.19,64.78,64.81,58274.0,60.588,60.7558,60.3736,60.4016,58274.0
2022-01-26 10:10:00,64.84,64.94,64.5,64.92,112785.0,60.4296,60.5228,60.1127,60.5041,112785.0
2022-01-26 10:20:00,64.92,64.94,64.27,64.39,59412.0,60.5041,60.5228,59.8983,60.0102,59412.0
2022-01-26 10:30:00,64.38,64.64,64.19,64.44,208824.0,60.0008,60.2432,59.8238,60.0568,208824.0
2022-01-26 10:40:00,64.45,64.48,64.14,64.2,39422.0,60.0661,60.094,59.7772,59.8331,39422.0
2022-01-26 10:50:00,64.21,64.38,64.01,64.31,46960.0,59.8424,60.0008,59.656,59.9356,46960.0
2022-01-26 11:00:00,64.29,64.63,64.22,64.56,30644.0,59.917,60.2338,59.8517,60.1686,30644.0
2022-01-26 11:10:00,64.57,64.96,64.55,64.68,42447.0,60.1779,60.5414,60.1593,60.2804,42447.0
2022-01-26 11:20:00,64.71,65.09,64.68,65.01,33425.0,60.3084,60.6626,60.2804,60.588,33425.0
2022-01-26 11:30:00,64.97,65.03,64.73,64.74,24773.0,60.5507,60.6066,60.327,60.3364,24773.0
2022-01-26 11:40:00,64.77,65.15,64.77,65.06,56791.0,60.3643,60.7185,60.3643,60.6346,56791.0
2022-01-26 11:50:00,65.05,65.24,65.0,65.17,36434.0,60.6253,60.8024,60.5787,60.7371,36434.0
2022-01-26 12:00:00,65.2,65.36,65.04,65.28,59881.0,60.7651,60.9142,60.616,60.8396,59881.0
2022-01-26 12:10:00,65.26,65.49,65.26,65.34,25238.0,60.821,61.0353,60.821,60.8955,25238.0
2022-01-26 12:20:00,65.37,65.37,65.17,65.18,27923.0,60.9235,60.9235,60.7371,60.7464,27923.0
2022-01-26 12:30:00,65.18,65.27,65.01,65.24,21878.0,60.7464,60.8303,60.588,60.8024,21878.0
2022-01-26 12:40:00,65.27,65.39,65.23,65.38,16450.0,60.8303,60.9421,60.793,60.9328,16450.0
2022-01-26 12:50:00,65.38,65.43,65.29,65.38,17444.0,60.9328,60.9794,60.849,60.9328,17444.0
2022-01-26 13:00:00,65.4,65.4,64.9,64.95,28806.0,60.9515,60.9515,60.4855,60.5321,28806.0
2022-01-26 13:10:00,64.94,65.03,64.93,64.96,20408.0,60.5228,60.6066,60.5134,60.5414,20408.0
2022-01-26 13:20:00,64.96,64.99,64.8,64.97,43105.0,60.5414,60.5694,60.3923,60.5507,43105.0
2022-01-26 13:30:00,64.96,65.04,64.71,64.74,27774.0,60.5414,60.616,60.3084,60.3364,27774.0
2022-01-26 13:40:00,64.73,64.76,64.68,64.71,32712.0,60.327,60.355,60.2804,60.3084,32712.0
2022-01-26 13:50:00,64.7,65.0,64.69,64.9,55930.0,60.2991,60.5787,60.2898,60.4855,55930.0
2022-01-26 14:00:00,64.89,65.26,64.87,64.92,103533.0,60.4762,60.821,60.4575,60.5041,103533.0
2022-01-26 14:10:00,64.92,65.01,64.38,64.72,111268.0,60.5041,60.588,60.0008,60.3177,111268.0
2022-01-26 14:20:00,64.74,65.13,64.63,65.05,48017.0,60.3364,60.6998,60.2338,60.6253,48017.0
2022-01-26 14:30:00,65.06,65.08,64.5,65.0,57680.0,60.6346,60.6532,60.1127,60.5787,57680.0
2022-01-26 14:40:00,65.05,65.09,63.85,63.97,132857.0,60.6253,60.6626,59.5069,59.6187,132857.0
2022-01-26 14:50:00,63.91,64.3,63.91,64.17,86300.0,59.5628,59.9263,59.5628,59.8051,86300.0
2022-01-26 15:00:00,64.18,64.19,63.14,63.17,129118.0,59.8145,59.8238,58.8452,58.8732,129118.0
2022-01-26 15:10:00,63.18,63.57,63.11,63.11,104818.0,58.8825,59.2459,58.8172,58.8172,104818.0
2022-01-26 15:20:00,63.15,63.74,62.86,63.51,144163.0,58.8545,59.4044,58.5842,59.19,144163.0
2022-01-26 15:30:00,63.53,63.66,63.18,63.2,178822.0,59.2087,59.3298,58.8825,58.9011,178822.0
2022-01-26 15:40:00,63.24,63.62,63.18,63.3,216218.0,58.9384,59.2925,58.8825,58.9943,216218.0
2022-01-26 15:50:00,63.29,63.59,63.01,63.55,432280.0,58.985,59.2646,58.724,59.2273,432280.0
2022-01-27 09:30:00,66.4,67.32,65.63,65.96,540648.0,61.8834,62.7409,61.1658,61.4734,540648.0
2022-01-27 09:40:00,65.92,66.03,65.36,66.0,109281.0,61.4361,61.5386,60.9142,61.5107,109281.0
2022-01-27 09:50:00,66.05,66.24,65.67,66.1,180026.0,61.5573,61.7343,61.2031,61.6039,180026.0
2022-01-27 10:00:00,66.07,66.3,65.65,66.0,287217.0,61.5759,61.7903,61.1845,61.5107,287217.0
2022-01-27 10:10:00,66.0,66.43,65.97,66.23,198298.0,61.5107,61.9114,61.4827,61.725,198298.0
2022-01-27 10:20:00,66.21,66.5,65.67,65.71,137901.0,61.7064,61.9766,61.2031,61.2404,137901.0
2022-01-27 10:30:00,65.68,66.17,65.68,65.89,169136.0,61.2124,61.6691,61.2124,61.4081,169136.0
2022-01-27 10:40:00,65.89,66.27,65.83,66.03,97360.0,61.4081,61.7623,61.3522,61.5386,97360.0
2022-01-27 10:50:00,65.99,66.65,65.97,66.64,118221.0,61.5013,62.1164,61.4827,62.1071,118221.0
2022-01-27 11:00:00,66.66,67.01,66.43,66.47,96040.0,62.1258,62.452,61.9114,61.9487,96040.0
2022-01-27 11:10:00,66.45,66.6,65.95,66.16,99936.0,61.93,62.0698,61.4641,61.6598,99936.0
2022-01-27 11:20:00,66.16,66.51,66.11,66.42,101708.0,61.6598,61.986,61.6132,61.9021,101708.0
2022-01-27 11:30:00,66.42,67.02,66.38,66.74,71364.0,61.9021,62.4613,61.8648,62.2003,71364.0
2022-01-27 11:40:00,66.78,67.2,66.72,66.91,90723.0,62.2376,62.629,62.1817,62.3588,90723.0
2022-01-27 11:50:00,66.87,67.34,66.8,67.34,106967.0,62.3215,62.7595,62.2562,62.7595,106967.0
2022-01-27 12:00:00,67.35,67.38,66.81,66.94,112597.0,62.7688,62.7968,62.2656,62.3867,112597.0
2022-01-27 12:10:00,66.94,66.98,66.65,66.65,81135.0,62.3867,62.424,62.1164,62.1164,81135.0
2022-01-27 12:20:00,66.65,66.97,66.64,66.92,106184.0,62.1164,62.4147,62.1071,62.3681,106184.0
2022-01-27 12:30:00,66.93,66.96,66.69,66.75,77125.0,62.3774,62.4054,62.1537,62.2096,77125.0
2022-01-27 12:40:00,66.72,66.85,66.28,66.28,33463.0,62.1817,62.3028,61.7716,61.7716,33463.0
2022-01-27 12:50:00,66.36,66.91,66.36,66.78,50795.0,61.8462,62.3588,61.8462,62.2376,50795.0
2022-01-27 13:00:00,66.79,66.96,66.32,66.36,157125.0,62.2469,62.4054,61.8089,61.8462,157125.0
2022-01-27 13:10:00,66.4,66.77,66.38,66.69,80953.0,61.8834,62.2283,61.8648,62.1537,80953.0
2022-01-27 13:20:00,66.7,66.7,66.33,66.33,145807.0,62.163,62.163,61.8182,61.8182,145807.0
2022-01-27 13:30:00,66.31,66.76,66.31,66.38,212749.0,61.7996,62.219,61.7996,61.8648,212749.0
2022-01-27 13:40:00,66.4,66.55,66.16,66.3,103018.0,61.8834,62.0232,61.6598,61.7903,103018.0
2022-01-27 13:50:00,66.3,66.67,66.04,66.61,89259.0,61.7903,62.1351,61.5479,62.0792,89259.0
2022-01-27 14:00:00,66.59,66.97,66.52,66.85,68042.0,62.0605,62.4147,61.9953,62.3028,68042.0
2022-01-27 14:10:00,66.85,67.04,66.74,66.85,117294.0,62.3028,62.4799,62.2003,62.3028,117294.0
2022-01-27 14:20:00,66.81,66.95,66.54,66.59,96774.0,62.2656,62.396,62.0139,62.0605,96774.0
2022-01-27 14:30:00,66.56,66.71,66.29,66.51,83354.0,62.0326,62.1724,61.7809,61.986,83354.0
2022-01-27 14:40:00,66.53,66.89,66.53,66.66,56785.0,62.0046,62.3401,62.0046,62.1258,56785.0
2022-01-27 14:50:00,66.62,66.64,66.21,66.44,56285.0,62.0885,62.1071,61.7064,61.9207,56285.0
2022-01-27 15:00:00,66.47,66.71,66.39,66.51,58860.0,61.9487,62.1724,61.8741,61.986,58860.0
2022-01-27 15:10:00,66.47,66.47,65.98,66.28,124225.0,61.9487,61.9487,61.492,61.7716,124225.0
2022-01-27 15:20:00,66.32,66.91,66.22,66.78,123191.0,61.8089,62.3588,61.7157,62.2376,123191.0
2022-01-27 15:30:00,66.75,66.76,66.09,66.19,815891.0,62.2096,62.219,61.5945,61.6877,815891.0
2022-01-27 15:40:00,66.2,66.72,66.12,66.44,152773.0,61.6971,62.1817,61.6225,61.9207,152773.0
2022-01-27 15:50:00,66.35,66.41,66.03,66.13,529063.0,61.8368,61.8928,61.5386,61.6318,529063.0
2022-01-28 09:30:00,65.78,65.93,64.6,65.36,157711.0,61.3056,61.4454,60.2059,60.9142,157711.0
2022-01-28 09:40:00,65.34,65.57,64.73,64.99,110434.0,60.8955,61.1099,60.327,60.5694,110434.0
2022-01-28 09:50:00,64.94,65.32,64.9,65.29,126896.0,60.5228,60.8769,60.4855,60.849,126896.0
2022-01-28 10:00:00,65.35,65.81,65.25,65.8,124186.0,60.9049,61.3336,60.8117,61.3243,124186.0
2022-01-28 10:10:00,65.81,66.63,65.79,66.53,127227.0,61.3336,62.0978,61.3149,62.0046,127227.0
2022-01-28 10:20:00,66.53,66.55,65.87,66.09,99707.0,62.0046,62.0232,61.3895,61.5945,99707.0
2022-01-28 10:30:00,66.11,66.42,65.89,66.2,167095.0,61.6132,61.9021,61.4081,61.6971,167095.0
2022-01-28 10:40:00,66.08,66.66,65.9,66.62,88381.0,61.5852,62.1258,61.4175,62.0885,88381.0
2022-01-28 10:50:00,66.67,66.94,66.57,66.7,98444.0,62.1351,62.3867,62.0419,62.163,98444.0
2022-01-28 11:00:00,66.73,66.94,66.56,66.93,145940.0,62.191,62.3867,62.0326,62.3774,145940.0
2022-01-28 11:10:00,66.91,67.11,66.82,67.04,51602.0,62.3588,62.5452,62.2749,62.4799,51602.0
2022-01-28 11:20:00,67.06,67.32,66.97,67.2,57249.0,62.4986,62.7409,62.4147,62.629,57249.0
2022-01-28 11:30:00,67.19,67.25,66.81,66.92,78675.0,62.6197,62.6756,62.2656,62.3681,78675.0
2022-01-28 11:40:00,66.9,66.97,66.62,66.82,56392.0,62.3494,62.4147,62.0885,62.2749,56392.0
2022-01-28 11:50:00,66.85,67.11,66.7,67.08,36218.0,62.3028,62.5452,62.163,62.5172,36218.0
2022-01-28 12:00:00,67.08,67.14,66.84,67.08,48058.0,62.5172,62.5731,62.2935,62.5172,48058.0
2022-01-28 12:10:00,67.08,67.19,66.87,66.99,51119.0,62.5172,62.6197,62.3215,62.4333,51119.0
2022-01-28 12:20:00,66.97,67.0,66.57,66.6,58843.0,62.4147,62.4426,62.0419,62.0698,58843.0
2022-01-28 12:30:00,66.58,66.66,66.41,66.53,37689.0,62.0512,62.1258,61.8928,62.0046,37689.0
2022-01-28 12:40:00,66.52,66.65,66.51,66.62,45872.0,61.9953,62.1164,61.986,62.0885,45872.0
2022-01-28 12:50:00,66.64,66.65,66.38,66.41,45088.0,62.1071,62.1164,61.8648,61.8928,45088.0
2022-01-28 13:00:00,66.39,66.73,66.39,66.7,51571.0,61.8741,62.191,61.8741,62.163,51571.0
2022-01-28 13:10:00,66.7,66.83,66.61,66.8,38313.0,62.163,62.2842,62.0792,62.2562,38313.0
2022-01-28 13:20:00,66.78,66.81,66.52,66.56,38426.0,62.2376,62.2656,61.9953,62.0326,38426.0
2022-01-28 13:30:00,66.55,66.93,66.55,66.7,41176.0,62.0232,62.3774,62.0232,62.163,41176.0
2022-01-28 13:40:00,66.69,66.73,66.54,66.6,35091.0,62.1537,62.191,62.0139,62.0698,35091.0
2022-01-28 13:50:00,66.58,66.78,66.52,66.65,35044.0,62.0512,62.2376,61.9953,62.1164,35044.0
2022-01-28 14:00:00,66.66,66.85,66.35,66.45,37739.0,62.1258,62.3028,61.8368,61.93,37739.0
2022-01-28 14:10:00,66.45,66.45,66.15,66.15,44037.0,61.93,61.93,61.6505,61.6505,44037.0
2022-01-28 14:20:00,66.14,66.16,66.02,66.04,42619.0,61.6411,61.6598,61.5293,61.5479,42619.0
2022-01-28 14:30:00,66.01,66.27,65.93,66.27,52090.0,61.52,61.7623,61.4454,61.7623,52090.0
2022-01-28 14:40:00,66.28,67.01,66.27,67.01,58136.0,61.7716,62.452,61.7623,62.452,58136.0
2022-01-28 14:50:00,67.02,67.23,66.93,67.16,55550.0,62.4613,62.657,62.3774,62.5918,55550.0
2022-01-28 15:00:00,67.18,67.28,67.05,67.18,65304.0,62.6104,62.7036,62.4892,62.6104,65304.0
2022-01-28 15:10:00,67.16,67.27,66.96,67.26,107627.0,62.5918,62.6943,62.4054,62.685,107627.0
2022-01-28 15:20:00,67.26,67.52,67.25,67.44,122952.0,62.685,62.9273,62.6756,62.8527,122952.0
2022-01-28 15:30:00,67.43,67.7,67.08,67.7,110391.0,62.8434,63.095,62.5172,63.095,110391.0
2022-01-28 15:40:00,67.68,67.97,67.68,67.94,181262.0,63.0764,63.3467,63.0764,63.3187,181262.0
2022-01-28 15:50:00,67.94,68.28,67.88,68.15,404566.0,63.3187,63.6356,63.2628,63.5144,404566.0
2022-01-31 09:30:00,68.25,69.77,68.05,69.25,211446.0,63.6076,65.0242,63.4212,64.5396,211446.0
2022-01-31 09:40:00,69.2,69.46,68.99,69.44,137128.0,64.493,64.7353,64.2973,64.7167,137128.0
2022-01-31 09:50:00,69.47,69.93,69.42,69.69,120853.0,64.7446,65.1733,64.698,64.9497,120853.0
2022-01-31 10:00:00,69.69,69.8,69.5,69.69,90070.0,64.9497,65.0522,64.7726,64.9497,90070.0
2022-01-31 10:10:00,69.72,69.95,69.41,69.84,161692.0,64.9776,65.192,64.6887,65.0895,161692.0
2022-01-31 10:20:00,69.87,70.15,69.66,69.8,102610.0,65.1174,65.3784,64.9217,65.0522,102610.0
2022-01-31 10:30:00,69.8,70.07,69.72,69.82,78844.0,65.0522,65.3038,64.9776,65.0708,78844.0
2022-01-31 10:40:00,69.85,69.87,69.49,69.6,40589.0,65.0988,65.1174,64.7633,64.8658,40589.0
2022-01-31 10:50:00,69.6,70.03,69.58,69.66,63068.0,64.8658,65.2665,64.8471,64.9217,63068.0
2022-01-31 11:00:00,69.67,69.91,69.58,69.6,71790.0,64.931,65.1547,64.8471,64.8658,71790.0
2022-01-31 11:10:00,69.57,70.0,69.49,69.77,93283.0,64.8378,65.2386,64.7633,65.0242,93283.0
2022-01-31 11:20:00,69.78,69.98,69.75,69.82,57911.0,65.0335,65.2199,65.0056,65.0708,57911.0
2022-01-31 11:30:00,69.84,70.08,69.56,69.6,91320.0,65.0895,65.3131,64.8285,64.8658,91320.0
2022-01-31 11:40:00,69.6,69.66,69.39,69.53,25991.0,64.8658,64.9217,64.6701,64.8005,25991.0
2022-01-31 11:50:00,69.53,69.83,69.5,69.7,100830.0,64.8005,65.0801,64.7726,64.959,100830.0
2022-01-31 12:00:00,69.73,69.76,69.4,69.4,57770.0,64.9869,65.0149,64.6794,64.6794,57770.0
2022-01-31 12:10:00,69.39,69.51,69.25,69.51,34723.0,64.6701,64.7819,64.5396,64.7819,34723.0
2022-01-31 12:20:00,69.53,69.55,69.28,69.39,46635.0,64.8005,64.8192,64.5675,64.6701,46635.0
2022-01-31 12:30:00,69.37,69.53,69.3,69.52,24597.0,64.6514,64.8005,64.5862,64.7912,24597.0
2022-01-31 12:40:00,69.53,69.85,69.53,69.83,41266.0,64.8005,65.0988,64.8005,65.0801,41266.0
2022-01-31 12:50:00,69.82,69.86,69.64,69.67,34841.0,65.0708,65.1081,64.9031,64.931,34841.0
2022-01-31 13:00:00,69.65,69.82,69.56,69.65,54580.0,64.9124,65.0708,64.8285,64.9124,54580.0
2022-01-31 13:10:00,69.64,69.73,69.58,69.73,31927.0,64.9031,64.9869,64.8471,64.9869,31927.0
2022-01-31 13:20:00,69.72,69.84,69.64,69.64,43336.0,64.9776,65.0895,64.9031,64.9031,43336.0
2022-01-31 13:30:00,69.64,69.72,69.58,69.68,34261.0,64.9031,64.9776,64.8471,64.9403,34261.0
2022-01-31 13:40:00,69.68,69.82,69.61,69.75,25595.0,64.9403,65.0708,64.8751,65.0056,25595.0
2022-01-31 13:50:00,69.74,69.8,69.68,69.76,33149.0,64.9963,65.0522,64.9403,65.0149,33149.0
2022-01-31 14:00:00,69.77,69.85,69.59,69.81,57747.0,65.0242,65.0988,64.8565,65.0615,57747.0
2022-01-31 14:10:00,69.81,69.85,69.75,69.84,75924.0,65.0615,65.0988,65.0056,65.0895,75924.0
2022-01-31 14:20:00,69.83,70.05,69.79,70.02,101802.0,65.0801,65.2852,65.0429,65.2572,101802.0
2022-01-31 14:30:00,70.04,70.18,70.0,70.05,69991.0,65.2759,65.4063,65.2386,65.2852,69991.0
2022-01-31 14:40:00,70.05,70.1,69.99,70.01,56680.0,65.2852,65.3318,65.2293,65.2479,56680.0
2022-01-31 14:50:00,70.02,70.09,69.96,70.03,66675.0,65.2572,65.3225,65.2013,65.2665,66675.0
2022-01-31 15:00:00,70.04,70.07,69.92,69.93,71349.0,65.2759,65.3038,65.164,65.1733,71349.0
2022-01-31 15:10:00,69.93,69.94,69.36,69.43,114093.0,65.1733,65.1827,64.6421,64.7073,114093.0
2022-01-31 15:20:00,69.45,69.81,69.45,69.72,96481.0,64.726,65.0615,64.726,64.9776,96481.0
2022-01-31 15:30:00,69.7,69.98,69.67,69.84,154865.0,64.959,65.2199,64.931,65.0895,154865.0
2022-01-31 15:40:00,69.84,69.97,69.7,69.96,137908.0,65.0895,65.2106,64.959,65.2013,137908.0
2022-01-31 15:50:00,69.97,70.12,69.95,70.0,362059.0,65.2106,65.3504,65.192,65.2386,362059.0
2022-02-01 09:30:00,70.25,70.82,69.96,70.24,121747.0,65.4716,66.0028,65.2013,65.4622,121747.0
2022-02-01 09:40:00,70.28,70.56,69.66,69.99,48553.0,65.4995,65.7605,64.9217,65.2293,48553.0
2022-02-01 09:50:00,69.99,70.44,69.93,70.44,42944.0,65.2293,65.6486,65.1733,65.6486,42944.0
2022-02-01 10:00:00,70.36,70.44,69.5,69.67,47633.0,65.5741,65.6486,64.7726,64.931,47633.0
2022-02-01 10:10:00,69.67,69.83,69.46,69.48,40447.0,64.931,65.0801,64.7353,64.7539,40447.0
2022-02-01 10:20:00,69.5,70.05,69.48,69.76,44682.0,64.7726,65.2852,64.7539,65.0149,44682.0
2022-02-01 10:30:00,69.77,70.14,69.77,70.1,39062.0,65.0242,65.3691,65.0242,65.3318,39062.0
2022-02-01 10:40:00,70.13,70.25,69.63,69.63,29266.0,65.3597,65.4716,64.8937,64.8937,29266.0
2022-02-01 10:50:00,69.67,70.33,69.63,70.29,38435.0,64.931,65.5461,64.8937,65.5088,38435.0
2022-02-01 11:00:00,70.24,70.32,70.04,70.25,19373.0,65.4622,65.5368,65.2759,65.4716,19373.0
2022-02-01 11:10:00,70.24,70.35,70.14,70.27,34497.0,65.4622,65.5648,65.3691,65.4902,34497.0
2022-02-01 11:20:00,70.3,70.5,70.19,70.39,49056.0,65.5182,65.7046,65.4157,65.602,49056.0
2022-02-01 11:30:00,70.39,70.46,70.11,70.32,29660.0,65.602,65.6673,65.3411,65.5368,29660.0
2022-02-01 11:40:00,70.36,70.47,70.21,70.24,41028.0,65.5741,65.6766,65.4343,65.4622,41028.0
2022-02-01 11:50:00,70.18,70.35,70.11,70.21,26099.0,65.4063,65.5648,65.3411,65.4343,26099.0
2022-02-01 12:00:00,70.23,70.34,70.15,70.16,25690.0,65.4529,65.5554,65.3784,65.3877,25690.0
2022-02-01 12:10:00,70.18,70.18,69.87,70.01,26924.0,65.4063,65.4063,65.1174,65.2479,26924.0
2022-02-01 12:20:00,70.03,70.06,69.87,69.98,20346.0,65.2665,65.2945,65.1174,65.2199,20346.0
2022-02-01 12:30:00,69.97,69.99,69.71,69.84,16647.0,65.2106,65.2293,64.9683,65.0895,16647.0
2022-02-01 12:40:00,69.88,69.96,69.81,69.88,29553.0,65.1267,65.2013,65.0615,65.1267,29553.0
2022-02-01 12:50:00,69.88,70.22,69.87,70.17,22094.0,65.1267,65.4436,65.1174,65.397,22094.0
2022-02-01 13:00:00,70.15,70.29,70.05,70.08,21406.0,65.3784,65.5088,65.2852,65.3131,21406.0
2022-02-01 13:10:00,70.1,70.14,70.02,70.06,14491.0,65.3318,65.3691,65.2572,65.2945,14491.0
2022-02-01 13:20:00,70.05,70.3,70.02,70.28,38919.0,65.2852,65.5182,65.2572,65.4995,38919.0
2022-02-01 13:30:00,70.27,70.39,70.05,70.34,32625.0,65.4902,65.602,65.2852,65.5554,32625.0
2022-02-01 13:40:00,70.32,70.36,70.24,70.32,26676.0,65.5368,65.5741,65.4622,65.5368,26676.0
2022-02-01 13:50:00,70.29,70.34,70.15,70.22,18144.0,65.5088,65.5554,65.3784,65.4436,18144.0
2022-02-01 14:00:00,70.21,70.27,70.15,70.19,19350.0,65.4343,65.4902,65.3784,65.4157,19350.0
2022-02-01 14:10:00,70.18,70.24,70.08,70.14,31348.0,65.4063,65.4622,65.3131,65.3691,31348.0
2022-02-01 14:20:00,70.12,70.13,69.87,70.1,22893.0,65.3504,65.3597,65.1174,65.3318,22893.0
2022-02-01 14:30:00,70.11,70.18,69.98,70.18,30073.0,65.3411,65.4063,65.2199,65.4063,30073.0
2022-02-01 14:40:00,70.17,70.24,70.12,70.2,29235.0,65.397,65.4622,65.3504,65.425,29235.0
2022-02-01 14:50:00,70.19,70.21,70.04,70.16,20013.0,65.4157,65.4343,65.2759,65.3877,20013.0
2022-02-01 15:00:00,70.16,70.44,70.14,70.41,30640.0,65.3877,65.6486,65.3691,65.6207,30640.0
2022-02-01 15:10:00,70.39,70.7,70.39,70.59,81440.0,65.602,65.891,65.602,65.7884,81440.0
2022-02-01 15:20:00,70.61,70.76,70.58,70.68,74221.0,65.8071,65.9469,65.7791,65.8723,74221.0
2022-02-01 15:30:00,70.69,70.75,70.44,70.47,54237.0,65.8816,65.9376,65.6486,65.6766,54237.0
2022-02-01 15:40:00,70.47,70.6,70.36,70.59,80996.0,65.6766,65.7978,65.5741,65.7884,80996.0
2022-02-01 15:50:00,70.58,70.8,70.55,70.65,298948.0,65.7791,65.9842,65.7512,65.8444,298948.0
2022-02-02 09:30:00,71.08,71.72,70.84,71.43,112154.0,66.2451,66.8416,66.0214,66.5713,112154.0
2022-02-02 09:40:00,71.31,71.32,70.83,70.94,38667.0,66.4595,66.4688,66.0121,66.1146,38667.0
2022-02-02 09:50:00,70.99,71.29,70.66,70.79,31587.0,66.1612,66.4408,65.8537,65.9748,31587.0
2022-02-02 10:00:00,70.76,71.13,70.68,71.05,22819.0,65.9469,66.2917,65.8723,66.2172,22819.0
2022-02-02 10:10:00,71.03,71.03,70.3,70.51,40730.0,66.1985,66.1985,65.5182,65.7139,40730.0
2022-02-02 10:20:00,70.5,70.58,70.08,70.33,99665.0,65.7046,65.7791,65.3131,65.5461,99665.0
2022-02-02 10:30:00,70.35,70.47,70.25,70.4,26658.0,65.5648,65.6766,65.4716,65.6114,26658.0
2022-02-02 10:40:00,70.37,70.77,70.3,70.55,51081.0,65.5834,65.9562,65.5182,65.7512,51081.0
2022-02-02 10:50:00,70.55,70.63,70.3,70.4,29974.0,65.7512,65.8257,65.5182,65.6114,29974.0
2022-02-02 11:00:00,70.38,70.48,70.31,70.38,30514.0,65.5927,65.6859,65.5275,65.5927,30514.0
2022-02-02 11:10:00,70.41,70.44,70.12,70.26,49136.0,65.6207,65.6486,65.3504,65.4809,49136.0
2022-02-02 11:20:00,70.27,70.47,70.27,70.36,30393.0,65.4902,65.6766,65.4902,65.5741,30393.0
2022-02-02 11:30:00,70.37,70.38,70.08,70.13,27729.0,65.5834,65.5927,65.3131,65.3597,27729.0
2022-02-02 11:40:00,70.14,70.54,70.13,70.4,38023.0,65.3691,65.7418,65.3597,65.6114,38023.0
2022-02-02 11:50:00,70.36,70.48,70.32,70.41,21137.0,65.5741,65.6859,65.5368,65.6207,21137.0
2022-02-02 12:00:00,70.41,70.41,70.14,70.38,39036.0,65.6207,65.6207,65.3691,65.5927,39036.0
2022-02-02 12:10:00,70.36,70.39,70.18,70.22,32386.0,65.5741,65.602,65.4063,65.4436,32386.0
2022-02-02 12:20:00,70.22,70.5,70.21,70.49,28217.0,65.4436,65.7046,65.4343,65.6952,28217.0
2022-02-02 12:30:00,70.46,70.71,70.46,70.67,19630.0,65.6673,65.9003,65.6673,65.863,19630.0
2022-02-02 12:40:00,70.67,70.77,70.55,70.74,39080.0,65.863,65.9562,65.7512,65.9282,39080.0
2022-02-02 12:50:00,70.75,70.98,70.65,70.98,16010.0,65.9376,66.1519,65.8444,66.1519,16010.0
2022-02-02 13:00:00,70.97,71.0,70.84,70.86,18895.0,66.1426,66.1706,66.0214,66.0401,18895.0
2022-02-02 13:10:00,70.85,70.94,70.73,70.94,15784.0,66.0308,66.1146,65.9189,66.1146,15784.0
2022-02-02 13:20:00,70.94,71.04,70.73,70.73,35261.0,66.1146,66.2078,65.9189,65.9189,35261.0
2022-02-02 13:30:00,70.7,70.96,70.69,70.91,11942.0,65.891,66.1333,65.8816,66.0867,11942.0
2022-02-02 13:40:00,70.91,70.93,70.8,70.83,15756.0,66.0867,66.1053,65.9842,66.0121,15756.0
2022-02-02 13:50:00,70.83,71.02,70.82,70.94,35181.0,66.0121,66.1892,66.0028,66.1146,35181.0
2022-02-02 14:00:00,70.92,71.05,70.86,70.89,23129.0,66.096,66.2172,66.0401,66.068,23129.0
2022-02-02 14:10:00,70.9,70.9,70.68,70.82,31928.0,66.0774,66.0774,65.8723,66.0028,31928.0
2022-02-02 14:20:00,70.87,70.93,70.77,70.88,19516.0,66.0494,66.1053,65.9562,66.0587,19516.0
2022-02-02 14:30:00,70.88,71.01,70.75,70.88,14415.0,66.0587,66.1799,65.9376,66.0587,14415.0
2022-02-02 14:40:00,70.9,71.01,70.83,70.97,20314.0,66.0774,66.1799,66.0121,66.1426,20314.0
2022-02-02 14:50:00,71.0,71.01,70.83,70.87,11862.0,66.1706,66.1799,66.0121,66.0494,11862.0
2022-02-02 15:00:00,70.84,70.98,70.75,70.96,23314.0,66.0214,66.1519,65.9376,66.1333,23314.0
2022-02-02 15:10:00,70.95,71.08,70.82,71.03,36579.0,66.124,66.2451,66.0028,66.1985,36579.0
2022-02-02 15:20:00,71.05,71.1,70.97,71.07,36711.0,66.2172,66.2638,66.1426,66.2358,36711.0
2022-02-02 15:30:00,71.07,71.12,70.94,70.97,74272.0,66.2358,66.2824,66.1146,66.1426,74272.0
2022-02-02 15:40:00,70.98,71.06,70.85,70.86,76442.0,66.1519,66.2265,66.0308,66.0401,76442.0
2022-02-02 15:50:00,70.83,71.09,70.82,71.04,343199.0,66.0121,66.2544,66.0028,66.2078,343199.0
2022-02-03 09:30:00,69.69,70.28,69.25,70.2,68108.0,64.9497,65.4995,64.5396,65.425,68108.0
2022-02-03 09:40:00,70.25,70.4,69.89,70.0,34163.0,65.4716,65.6114,65.1361,65.2386,34163.0
2022-02-03 09:50:00,69.99,70.09,69.72,69.84,107585.0,65.2293,65.3225,64.9776,65.0895,107585.0
2022-02-03 10:00:00,69.88,70.14,69.79,70.0,89902.0,65.1267,65.3691,65.0429,65.2386,89902.0
2022-02-03 10:10:00,70.0,70.52,69.85,70.39,43573.0,65.2386,65.7232,65.0988,65.602,43573.0
2022-02-03 10:20:00,70.38,70.57,70.26,70.51,142226.0,65.5927,65.7698,65.4809,65.7139,142226.0
2022-02-03 10:30:00,70.49,70.52,70.06,70.25,38594.0,65.6952,65.7232,65.2945,65.4716,38594.0
2022-02-03 10:40:00,70.29,70.52,70.14,70.16,21394.0,65.5088,65.7232,65.3691,65.3877,21394.0
2022-02-03 10:50:00,70.14,70.38,70.08,70.33,18321.0,65.3691,65.5927,65.3131,65.5461,18321.0
2022-02-03 11:00:00,70.33,70.33,69.99,70.24,27688.0,65.5461,65.5461,65.2293,65.4622,27688.0
2022-02-03 11:10:00,70.22,70.24,70.04,70.07,25413.0,65.4436,65.4622,65.2759,65.3038,25413.0
2022-02-03 11:20:00,70.09,70.14,69.92,70.04,34080.0,65.3225,65.3691,65.164,65.2759,34080.0
2022-02-03 11:30:00,70.04,70.32,69.96,70.21,31059.0,65.2759,65.5368,65.2013,65.4343,31059.0
2022-02-03 11:40:00,70.22,70.26,69.98,70.03,15973.0,65.4436,65.4809,65.2199,65.2665,15973.0
2022-02-03 11:50:00,70.01,70.12,69.66,69.66,42744.0,65.2479,65.3504,64.9217,64.9217,42744.0
2022-02-03 12:00:00,69.63,69.66,69.37,69.41,18840.0,64.8937,64.9217,64.6514,64.6887,18840.0
2022-02-03 12:10:00,69.39,69.54,69.26,69.26,17229.0,64.6701,64.8099,64.5489,64.5489,17229.0
2022-02-03 12:20:00,69.29,69.35,69.07,69.13,41945.0,64.5769,64.6328,64.3718,64.4278,41945.0
2022-02-03 12:30:00,69.15,69.3,68.98,69.28,24277.0,64.4464,64.5862,64.288,64.5675,24277.0
2022-02-03 12:40:00,69.29,69.36,69.04,69.09,21100.0,64.5769,64.6421,64.3439,64.3905,21100.0
2022-02-03 12:50:00,69.11,69.29,68.98,69.28,29012.0,64.4091,64.5769,64.288,64.5675,29012.0
2022-02-03 13:00:00,69.3,69.3,69.17,69.17,162908.0,64.5862,64.5862,64.465,64.465,162908.0
2022-02-03 13:10:00,69.15,69.24,69.06,69.19,69561.0,64.4464,64.5303,64.3625,64.4837,69561.0
2022-02-03 13:20:00,69.19,69.67,69.18,69.54,57055.0,64.4837,64.931,64.4744,64.8099,57055.0
2022-02-03 13:30:00,69.52,69.78,69.46,69.77,20351.0,64.7912,65.0335,64.7353,65.0242,20351.0
2022-02-03 13:40:00,69.78,69.8,69.5,69.56,38684.0,65.0335,65.0522,64.7726,64.8285,38684.0
2022-02-03 13:50:00,69.55,69.55,69.33,69.37,17867.0,64.8192,64.8192,64.6141,64.6514,17867.0
2022-02-03 14:00:00,69.35,69.53,69.32,69.4,56643.0,64.6328,64.8005,64.6048,64.6794,56643.0
2022-02-03 14:10:00,69.39,69.39,69.28,69.34,27114.0,64.6701,64.6701,64.5675,64.6235,27114.0
2022-02-03 14:20:00,69.35,69.35,69.18,69.19,28918.0,64.6328,64.6328,64.4744,64.4837,28918.0
2022-02-03 14:30:00,69.18,69.28,69.07,69.11,45978.0,64.4744,64.5675,64.3718,64.4091,45978.0
2022-02-03 14:40:00,69.09,69.1,68.9,69.01,35678.0,64.3905,64.3998,64.2134,64.3159,35678.0
2022-02-03 14:50:00,69.02,69.16,68.94,69.12,26346.0,64.3252,64.4557,64.2507,64.4184,26346.0
2022-02-03 15:00:00,69.13,69.18,68.95,68.97,46105.0,64.4278,64.4744,64.26,64.2786,46105.0
2022-02-03 15:10:00,68.98,69.3,68.94,69.3,35616.0,64.288,64.5862,64.2507,64.5862,35616.0
2022-02-03 15:20:00,69.3,69.4,69.22,69.33,43630.0,64.5862,64.6794,64.5116,64.6141,43630.0
2022-02-03 15:30:00,69.32,69.34,69.02,69.12,78486.0,64.6048,64.6235,64.3252,64.4184,78486.0
2022-02-03 15:40:00,69.12,69.23,69.01,69.12,120615.0,64.4184,64.521,64.3159,64.4184,120615.0
2022-02-03 15:50:00,69.11,69.11,68.85,69.01,422005.0,64.4091,64.4091,64.1668,64.3159,422005.0
2022-02-04 09:30:00,68.71,69.16,68.41,68.85,34507.0,64.0363,64.4557,63.7567,64.1668,34507.0
2022-02-04 09:40:00,68.93,69.59,68.93,68.99,21554.0,64.2414,64.8565,64.2414,64.2973,21554.0
2022-02-04 09:50:00,69.08,69.16,68.8,68.87,18715.0,64.3812,64.4557,64.1202,64.1854,18715.0
2022-02-04 10:00:00,68.9,69.14,68.81,68.81,22838.0,64.2134,64.4371,64.1295,64.1295,22838.0
2022-02-04 10:10:00,68.73,69.07,68.62,68.91,32990.0,64.055,64.3718,63.9524,64.2227,32990.0
2022-02-04 10:20:00,68.88,69.28,68.84,68.84,30828.0,64.1948,64.5675,64.1575,64.1575,30828.0
2022-02-04 10:30:00,68.84,69.24,68.84,68.95,55418.0,64.1575,64.5303,64.1575,64.26,55418.0
2022-02-04 10:40:00,68.95,69.16,68.71,68.79,27826.0,64.26,64.4557,64.0363,64.1109,27826.0
2022-02-04 10:50:00,68.76,69.07,68.68,68.98,37768.0,64.0829,64.3718,64.0084,64.288,37768.0
2022-02-04 11:00:00,68.96,69.31,68.92,69.31,31255.0,64.2693,64.5955,64.232,64.5955,31255.0
2022-02-04 11:10:00,69.13,69.16,68.96,69.11,74106.0,64.4278,64.4557,64.2693,64.4091,74106.0
2022-02-04 11:20:00,69.13,69.51,68.97,69.5,52394.0,64.4278,64.7819,64.2786,64.7726,52394.0
2022-02-04 11:30:00,69.47,69.74,69.46,69.72,25689.0,64.7446,64.9963,64.7353,64.9776,25689.0
2022-02-04 11:40:00,69.72,69.84,69.67,69.71,19052.0,64.9776,65.0895,64.931,64.9683,19052.0
2022-02-04 11:50:00,69.65,69.78,69.59,69.6,29923.0,64.9124,65.0335,64.8565,64.8658,29923.0
2022-02-04 12:00:00,69.62,69.64,69.49,69.59,20417.0,64.8844,64.9031,64.7633,64.8565,20417.0
2022-02-04 12:10:00,69.59,69.75,69.55,69.61,21945.0,64.8565,65.0056,64.8192,64.8751,21945.0
2022-02-04 12:20:00,69.63,69.66,69.51,69.56,15821.0,64.8937,64.9217,64.7819,64.8285,15821.0
2022-02-04 12:30:00,69.57,69.62,69.43,69.49,14632.0,64.8378,64.8844,64.7073,64.7633,14632.0
2022-02-04 12:40:00,69.5,69.65,69.49,69.65,12210.0,64.7726,64.9124,64.7633,64.9124,12210.0
2022-02-04 12:50:00,69.65,69.85,69.64,69.83,32981.0,64.9124,65.0988,64.9031,65.0801,32981.0
2022-02-04 13:00:00,69.86,70.03,69.86,69.99,24372.0,65.1081,65.2665,65.1081,65.2293,24372.0
2022-02-04 13:10:00,69.97,70.04,69.86,69.91,18772.0,65.2106,65.2759,65.1081,65.1547,18772.0
2022-02-04 13:20:00,69.91,70.06,69.89,70.01,17709.0,65.1547,65.2945,65.1361,65.2479,17709.0
2022-02-04 13:30:00,70.03,70.07,69.89,69.95,21683.0,65.2665,65.3038,65.1361,65.192,21683.0
2022-02-04 13:40:00,69.93,70.06,69.93,70.02,26673.0,65.1733,65.2945,65.1733,65.2572,26673.0
2022-02-04 13:50:00,70.03,70.14,70.02,70.11,16496.0,65.2665,65.3691,65.2572,65.3411,16496.0
2022-02-04 14:00:00,70.08,70.12,69.99,70.06,15015.0,65.3131,65.3504,65.2293,65.2945,15015.0
2022-02-04 14:10:00,70.08,70.08,69.89,69.98,25793.0,65.3131,65.3131,65.1361,65.2199,25793.0
2022-02-04 14:20:00,69.98,70.19,69.94,70.14,26980.0,65.2199,65.4157,65.1827,65.3691,26980.0
2022-02-04 14:30:00,70.15,70.32,70.12,70.31,36985.0,65.3784,65.5368,65.3504,65.5275,36985.0
2022-02-04 14:40:00,70.28,70.33,70.12,70.2,20485.0,65.4995,65.5461,65.3504,65.425,20485.0
2022-02-04 14:50:00,70.19,70.41,70.16,70.41,31294.0,65.4157,65.6207,65.3877,65.6207,31294.0
2022-02-04 15:00:00,70.41,70.61,70.4,70.6,27292.0,65.6207,65.8071,65.6114,65.7978,27292.0
2022-02-04 15:10:00,70.59,70.8,70.59,70.67,29210.0,65.7884,65.9842,65.7884,65.863,29210.0
2022-02-04 15:20:00,70.66,70.84,70.63,70.69,42201.0,65.8537,66.0214,65.8257,65.8816,42201.0
2022-02-04 15:30:00,70.7,70.96,70.7,70.86,58031.0,65.891,66.1333,65.891,66.0401,58031.0
2022-02-04 15:40:00,70.84,70.84,70.48,70.55,80817.0,66.0214,66.0214,65.6859,65.7512,80817.0
2022-02-04 15:50:00,70.55,70.64,70.32,70.34,188869.0,65.7512,65.835,65.5368,65.5554,188869.0
2022-02-07 09:30:00,70.4,70.84,70.3,70.67,21534.0,65.6114,66.0214,65.5182,65.863,21534.0
2022-02-07 09:40:00,70.78,70.98,70.53,70.8,26033.0,65.9655,66.1519,65.7325,65.9842,26033.0
2022-02-07 09:50:00,70.82,71.49,70.79,71.32,71880.0,66.0028,66.6272,65.9748,66.4688,71880.0
2022-02-07 10:00:00,71.36,71.5,70.97,71.23,49404.0,66.5061,66.6365,66.1426,66.3849,49404.0
2022-02-07 10:10:00,71.24,71.26,70.69,70.83,24214.0,66.3942,66.4129,65.8816,66.0121,24214.0
2022-02-07 10:20:00,70.81,71.38,70.77,71.18,36318.0,65.9935,66.5247,65.9562,66.3383,36318.0
2022-02-07 10:30:00,71.17,71.42,71.05,71.07,22446.0,66.329,66.562,66.2172,66.2358,22446.0
2022-02-07 10:40:00,71.02,71.18,70.77,71.1,36742.0,66.1892,66.3383,65.9562,66.2638,36742.0
2022-02-07 10:50:00,71.07,71.44,71.07,71.39,43065.0,66.2358,66.5806,66.2358,66.534,43065.0
2022-02-07 11:00:00,71.38,71.49,71.27,71.29,35115.0,66.5247,66.6272,66.4222,66.4408,35115.0
2022-02-07 11:10:00,71.29,71.38,71.03,71.09,19278.0,66.4408,66.5247,66.1985,66.2544,19278.0
2022-02-07 11:20:00,71.07,71.18,70.96,71.04,15297.0,66.2358,66.3383,66.1333,66.2078,15297.0
2022-02-07 11:30:00,71.05,71.05,70.74,70.77,33332.0,66.2172,66.2172,65.9282,65.9562,33332.0
2022-02-07 11:40:00,70.73,70.75,70.53,70.7,30007.0,65.9189,65.9376,65.7325,65.891,30007.0
2022-02-07 11:50:00,70.71,70.82,70.52,70.67,86001.0,65.9003,66.0028,65.7232,65.863,86001.0
2022-02-07 12:00:00,70.68,70.68,70.26,70.26,36845.0,65.8723,65.8723,65.4809,65.4809,36845.0
2022-02-07 12:10:00,70.26,70.33,70.13,70.28,35612.0,65.4809,65.5461,65.3597,65.4995,35612.0
2022-02-07 12:20:00,70.27,70.51,70.23,70.47,44176.0,65.4902,65.7139,65.4529,65.6766,44176.0
2022-02-07 12:30:00,70.47,70.54,70.22,70.31,32460.0,65.6766,65.7418,65.4436,65.5275,32460.0
2022-02-07 12:40:00,70.31,70.6,70.31,70.55,25413.0,65.5275,65.7978,65.5275,65.7512,25413.0
2022-02-07 12:50:00,70.53,70.58,70.42,70.47,56370.0,65.7325,65.7791,65.63,65.6766,56370.0
2022-02-07 13:00:00,70.49,70.59,70.44,70.54,26444.0,65.6952,65.7884,65.6486,65.7418,26444.0
2022-02-07 13:10:00,70.56,70.65,70.5,70.58,27861.0,65.7605,65.8444,65.7046,65.7791,27861.0
2022-02-07 13:20:00,70.59,70.65,70.52,70.57,10649.0,65.7884,65.8444,65.7232,65.7698,10649.0
2022-02-07 13:30:00,70.59,70.68,70.55,70.66,23798.0,65.7884,65.8723,65.7512,65.8537,23798.0
2022-02-07 13:40:00,70.65,70.66,70.48,70.49,49954.0,65.8444,65.8537,65.6859,65.6952,49954.0
2022-02-07 13:50:00,70.48,70.69,70.44,70.64,36297.0,65.6859,65.8816,65.6486,65.835,36297.0
2022-02-07 14:00:00,70.62,70.79,70.57,70.6,27798.0,65.8164,65.9748,65.7698,65.7978,27798.0
2022-02-07 14:10:00,70.61,70.78,70.61,70.72,26546.0,65.8071,65.9655,65.8071,65.9096,26546.0
2022-02-07 14:20:00,70.71,70.94,70.69,70.83,129741.0,65.9003,66.1146,65.8816,66.0121,129741.0
2022-02-07 14:30:00,70.82,70.88,70.78,70.82,28046.0,66.0028,66.0587,65.9655,66.0028,28046.0
2022-02-07 14:40:00,70.83,71.0,70.81,70.94,27328.0,66.0121,66.1706,65.9935,66.1146,27328.0
2022-02-07 14:50:00,70.92,70.96,70.83,70.85,29706.0,66.096,66.1333,66.0121,66.0308,29706.0
2022-02-07 15:00:00,70.8,71.03,70.71,71.03,37271.0,65.9842,66.1985,65.9003,66.1985,37271.0
2022-02-07 15:10:00,71.02,71.14,70.95,71.06,34392.0,66.1892,66.301,66.124,66.2265,34392.0
2022-02-07 15:20:00,71.06,71.12,70.92,70.98,64006.0,66.2265,66.2824,66.096,66.1519,64006.0
2022-02-07 15:30:00,71.0,71.14,70.84,70.93,93004.0,66.1706,66.301,66.0214,66.1053,93004.0
2022-02-07 15:40:00,70.92,70.96,70.77,70.82,127519.0,66.096,66.1333,65.9562,66.0028,127519.0
2022-02-07 15:50:00,70.81,70.96,70.74,70.94,251367.0,65.9935,66.1333,65.9282,66.1146,251367.0
2022-02-08 09:30:00,70.67,70.73,70.0,70.38,69472.0,65.863,65.9189,65.2386,65.5927,69472.0
2022-02-08 09:40:00,70.38,70.61,70.05,70.08,33421.0,65.5927,65.8071,65.2852,65.3131,33421.0
2022-02-08 09:50:00,70.09,70.1,69.75,69.75,39744.0,65.3225,65.3318,65.0056,65.0056,39744.0
2022-02-08 10:00:00,69.78,69.91,69.54,69.86,79069.0,65.0335,65.1547,64.8099,65.1081,79069.0
2022-02-08 10:10:00,69.88,69.91,69.24,69.67,1058438.0,65.1267,65.1547,64.5303,64.931,1058438.0
2022-02-08 10:20:00,69.7,69.79,69.18,69.25,102646.0,64.959,65.0429,64.4744,64.5396,102646.0
2022-02-08 10:30:00,69.24,69.5,68.95,69.23,47624.0,64.5303,64.7726,64.26,64.521,47624.0
2022-02-08 10:40:00,69.22,69.37,68.93,69.3,18832.0,64.5116,64.6514,64.2414,64.5862,18832.0
2022-02-08 10:50:00,69.26,69.43,69.21,69.24,33631.0,64.5489,64.7073,64.5023,64.5303,33631.0
2022-02-08 11:00:00,69.27,69.46,69.26,69.43,63778.0,64.5582,64.7353,64.5489,64.7073,63778.0
2022-02-08 11:10:00,69.43,69.56,69.3,69.47,104630.0,64.7073,64.8285,64.5862,64.7446,104630.0
2022-02-08 11:20:00,69.46,69.56,69.12,69.31,76139.0,64.7353,64.8285,64.4184,64.5955,76139.0
2022-02-08 11:30:00,69.33,69.63,69.33,69.51,36254.0,64.6141,64.8937,64.6141,64.7819,36254.0
2022-02-08 11:40:00,69.5,69.87,69.45,69.82,71245.0,64.7726,65.1174,64.726,65.0708,71245.0
2022-02-08 11:50:00,69.84,69.92,69.7,69.85,22497.0,65.0895,65.164,64.959,65.0988,22497.0
2022-02-08 12:00:00,69.86,69.95,69.4,69.47,25364.0,65.1081,65.192,64.6794,64.7446,25364.0
2022-02-08 12:10:00,69.47,69.48,69.15,69.17,47373.0,64.7446,64.7539,64.4464,64.465,47373.0
2022-02-08 12:20:00,69.17,69.3,69.05,69.15,122456.0,64.465,64.5862,64.3532,64.4464,122456.0
2022-02-08 12:30:00,69.17,69.4,69.13,69.28,33121.0,64.465,64.6794,64.4278,64.5675,33121.0
2022-02-08 12:40:00,69.27,69.4,69.24,69.25,29816.0,64.5582,64.6794,64.5303,64.5396,29816.0
2022-02-08 12:50:00,69.24,69.3,69.04,69.05,45703.0,64.5303,64.5862,64.3439,64.3532,45703.0
2022-02-08 13:00:00,69.05,69.15,68.99,69.02,20081.0,64.3532,64.4464,64.2973,64.3252,20081.0
2022-02-08 13:10:00,69.04,69.07,68.8,68.85,35927.0,64.3439,64.3718,64.1202,64.1668,35927.0
2022-02-08 13:20:00,68.82,68.86,68.7,68.79,20780.0,64.1388,64.1761,64.027,64.1109,20780.0
2022-02-08 13:30:00,68.8,68.95,68.71,68.72,36802.0,64.1202,64.26,64.0363,64.0456,36802.0
2022-02-08 13:40:00,68.73,68.79,68.51,68.6,54511.0,64.055,64.1109,63.8499,63.9338,54511.0
2022-02-08 13:50:00,68.59,68.69,68.48,68.63,49917.0,63.9245,64.0177,63.822,63.9618,49917.0
2022-02-08 14:00:00,68.63,68.77,68.63,68.74,67814.0,63.9618,64.0922,63.9618,64.0643,67814.0
2022-02-08 14:10:00,68.73,68.73,68.36,68.42,47776.0,64.055,64.055,63.7101,63.766,47776.0
2022-02-08 14:20:00,68.42,68.42,68.12,68.16,76288.0,63.766,63.766,63.4865,63.5237,76288.0
2022-02-08 14:30:00,68.17,68.42,68.1,68.12,48435.0,63.5331,63.766,63.4678,63.4865,48435.0
2022-02-08 14:40:00,68.13,68.14,67.89,67.98,65519.0,63.4958,63.5051,63.2721,63.356,65519.0
2022-02-08 14:50:00,67.99,68.09,67.97,68.05,36802.0,63.3653,63.4585,63.3467,63.4212,36802.0
2022-02-08 15:00:00,68.04,68.04,67.85,68.02,43602.0,63.4119,63.4119,63.2348,63.3933,43602.0
2022-02-08 15:10:00,68.0,68.32,68.0,68.28,69254.0,63.3746,63.6728,63.3746,63.6356,69254.0
2022-02-08 15:20:00,68.26,68.29,67.9,67.93,48189.0,63.6169,63.6449,63.2814,63.3094,48189.0
2022-02-08 15:30:00,67.93,68.07,67.73,67.74,111104.0,63.3094,63.4399,63.123,63.1323,111104.0
2022-02-08 15:40:00,67.74,67.77,67.47,67.5,111048.0,63.1323,63.1603,62.8807,62.9086,111048.0
2022-02-08 15:50:00,67.5,67.8,67.42,67.6,456832.0,62.9086,63.1882,62.8341,63.0018,456832.0
2022-02-09 09:30:00,68.06,69.05,68.06,68.97,156168.0,63.4305,64.3532,63.4305,64.2786,156168.0
2022-02-09 09:40:00,68.93,69.13,68.67,68.71,138120.0,64.2414,64.4278,63.999,64.0363,138120.0
2022-02-09 09:50:00,68.65,69.22,68.45,69.17,118219.0,63.9804,64.5116,63.794,64.465,118219.0
2022-02-09 10:00:00,69.17,69.42,69.04,69.3,166997.0,64.465,64.698,64.3439,64.5862,166997.0
2022-02-09 10:10:00,69.3,69.32,69.1,69.2,130798.0,64.5862,64.6048,64.3998,64.493,130798.0
2022-02-09 10:20:00,69.17,69.47,69.12,69.31,72796.0,64.465,64.7446,64.4184,64.5955,72796.0
2022-02-09 10:30:00,69.34,69.81,69.34,69.58,66072.0,64.6235,65.0615,64.6235,64.8471,66072.0
2022-02-09 10:40:00,69.59,69.65,69.42,69.48,64335.0,64.8565,64.9124,64.698,64.7539,64335.0
2022-02-09 10:50:00,69.48,69.81,69.41,69.53,36473.0,64.7539,65.0615,64.6887,64.8005,36473.0
2022-02-09 11:00:00,69.57,69.62,69.45,69.6,42335.0,64.8378,64.8844,64.726,64.8658,42335.0
2022-02-09 11:10:00,69.6,69.82,69.52,69.82,40792.0,64.8658,65.0708,64.7912,65.0708,40792.0
2022-02-09 11:20:00,69.82,69.93,69.76,69.88,28355.0,65.0708,65.1733,65.0149,65.1267,28355.0
2022-02-09 11:30:00,69.88,69.9,69.42,69.48,56097.0,65.1267,65.1454,64.698,64.7539,56097.0
2022-02-09 11:40:00,69.48,69.51,69.31,69.48,23792.0,64.7539,64.7819,64.5955,64.7539,23792.0
2022-02-09 11:50:00,69.46,69.57,69.29,69.34,21045.0,64.7353,64.8378,64.5769,64.6235,21045.0
2022-02-09 12:00:00,69.34,69.42,69.21,69.25,18000.0,64.6235,64.698,64.5023,64.5396,18000.0
2022-02-09 12:10:00,69.26,69.44,69.22,69.39,21551.0,64.5489,64.7167,64.5116,64.6701,21551.0
2022-02-09 12:20:00,69.4,69.44,69.33,69.34,33278.0,64.6794,64.7167,64.6141,64.6235,33278.0
2022-02-09 12:30:00,69.36,69.54,69.29,69.52,15117.0,64.6421,64.8099,64.5769,64.7912,15117.0
2022-02-09 12:40:00,69.57,69.59,69.45,69.51,33185.0,64.8378,64.8565,64.726,64.7819,33185.0
2022-02-09 12:50:00,69.5,69.6,69.46,69.59,19479.0,64.7726,64.8658,64.7353,64.8565,19479.0
2022-02-09 13:00:00,69.61,69.72,69.5,69.54,19524.0,64.8751,64.9776,64.7726,64.8099,19524.0
2022-02-09 13:10:00,69.55,69.6,69.47,69.58,14101.0,64.8192,64.8658,64.7446,64.8471,14101.0
2022-02-09 13:20:00,69.58,69.76,69.58,69.74,15106.0,64.8471,65.0149,64.8471,64.9963,15106.0
2022-02-09 13:30:00,69.77,69.95,69.75,69.88,26294.0,65.0242,65.192,65.0056,65.1267,26294.0
2022-02-09 13:40:00,69.91,70.09,69.89,70.03,24330.0,65.1547,65.3225,65.1361,65.2665,24330.0
2022-02-09 13:50:00,70.04,70.11,69.99,70.09,14491.0,65.2759,65.3411,65.2293,65.3225,14491.0
2022-02-09 14:00:00,70.12,70.15,69.97,70.14,18912.0,65.3504,65.3784,65.2106,65.3691,18912.0
2022-02-09 14:10:00,70.11,70.16,70.07,70.12,19271.0,65.3411,65.3877,65.3038,65.3504,19271.0
2022-02-09 14:20:00,70.13,70.13,69.87,69.91,31315.0,65.3597,65.3597,65.1174,65.1547,31315.0
2022-02-09 14:30:00,69.91,70.0,69.84,69.92,24379.0,65.1547,65.2386,65.0895,65.164,24379.0
2022-02-09 14:40:00,69.92,69.98,69.83,69.93,24648.0,65.164,65.2199,65.0801,65.1733,24648.0
2022-02-09 14:50:00,69.94,70.0,69.78,69.83,27071.0,65.1827,65.2386,65.0335,65.0801,27071.0
2022-02-09 15:00:00,69.82,69.98,69.76,69.76,27476.0,65.0708,65.2199,65.0149,65.0149,27476.0
2022-02-09 15:10:00,69.78,69.89,69.73,69.83,30069.0,65.0335,65.1361,64.9869,65.0801,30069.0
2022-02-09 15:20:00,69.84,70.01,69.81,70.0,56414.0,65.0895,65.2479,65.0615,65.2386,56414.0
2022-02-09 15:30:00,70.0,70.07,69.91,69.97,84113.0,65.2386,65.3038,65.1547,65.2106,84113.0
2022-02-09 15:40:00,69.97,69.98,69.8,69.9,116495.0,65.2106,65.2199,65.0522,65.1454,116495.0
2022-02-09 15:50:00,69.95,70.06,69.85,69.86,278546.0,65.192,65.2945,65.0988,65.1081,278546.0
2022-02-10 09:30:00,69.0,70.29,68.93,69.73,104629.0,64.3066,65.5088,64.2414,64.9869,104629.0
2022-02-10 09:40:00,69.76,70.33,69.75,70.22,68043.0,65.0149,65.5461,65.0056,65.4436,68043.0
2022-02-10 09:50:00,70.26,71.21,70.26,70.92,121201.0,65.4809,66.3663,65.4809,66.096,121201.0
2022-02-10 10:00:00,70.9,71.3,70.82,71.23,82698.0,66.0774,66.4501,66.0028,66.3849,82698.0
2022-02-10 10:10:00,71.25,71.25,70.45,70.72,85417.0,66.4035,66.4035,65.658,65.9096,85417.0
2022-02-10 10:20:00,70.78,71.27,70.6,71.15,52716.0,65.9655,66.4222,65.7978,66.3104,52716.0
2022-02-10 10:30:00,71.15,71.42,71.06,71.4,87675.0,66.3104,66.562,66.2265,66.5433,87675.0
2022-02-10 10:40:00,71.42,71.5,71.15,71.5,72122.0,66.562,66.6365,66.3104,66.6365,72122.0
2022-02-10 10:50:00,71.47,71.5,70.95,71.25,54127.0,66.6086,66.6365,66.124,66.4035,54127.0
2022-02-10 11:00:00,71.26,71.49,71.06,71.34,65579.0,66.4129,66.6272,66.2265,66.4874,65579.0
2022-02-10 11:10:00,71.33,71.48,71.16,71.34,34253.0,66.4781,66.6179,66.3197,66.4874,34253.0
2022-02-10 11:20:00,71.29,71.34,71.04,71.15,76064.0,66.4408,66.4874,66.2078,66.3104,76064.0
2022-02-10 11:30:00,71.12,71.19,70.94,71.0,25928.0,66.2824,66.3476,66.1146,66.1706,25928.0
2022-02-10 11:40:00,71.0,71.48,70.97,71.48,27484.0,66.1706,66.6179,66.1426,66.6179,27484.0
2022-02-10 11:50:00,71.46,71.5,71.3,71.48,104154.0,66.5993,66.6365,66.4501,66.6179,104154.0
2022-02-10 12:00:00,71.49,71.5,71.34,71.37,58025.0,66.6272,66.6365,66.4874,66.5154,58025.0
2022-02-10 12:10:00,71.37,71.4,71.29,71.34,50387.0,66.5154,66.5433,66.4408,66.4874,50387.0
2022-02-10 12:20:00,71.35,71.48,71.35,71.45,30712.0,66.4967,66.6179,66.4967,66.5899,30712.0
2022-02-10 12:30:00,71.46,71.61,71.26,71.45,41871.0,66.5993,66.7391,66.4129,66.5899,41871.0
2022-02-10 12:40:00,71.45,71.47,70.91,71.09,35904.0,66.5899,66.6086,66.0867,66.2544,35904.0
2022-02-10 12:50:00,71.07,71.19,70.91,71.11,31955.0,66.2358,66.3476,66.0867,66.2731,31955.0
2022-02-10 13:00:00,71.15,71.31,71.06,71.25,25529.0,66.3104,66.4595,66.2265,66.4035,25529.0
2022-02-10 13:10:00,71.25,71.32,70.72,70.72,27166.0,66.4035,66.4688,65.9096,65.9096,27166.0
2022-02-10 13:20:00,70.74,70.86,70.57,70.57,47033.0,65.9282,66.0401,65.7698,65.7698,47033.0
2022-02-10 13:30:00,70.59,70.65,70.26,70.45,46433.0,65.7884,65.8444,65.4809,65.658,46433.0
2022-02-10 13:40:00,70.48,70.49,70.3,70.37,45503.0,65.6859,65.6952,65.5182,65.5834,45503.0
2022-02-10 13:50:00,70.36,70.58,70.35,70.58,32826.0,65.5741,65.7791,65.5648,65.7791,32826.0
2022-02-10 14:00:00,70.6,70.63,70.3,70.4,56110.0,65.7978,65.8257,65.5182,65.6114,56110.0
2022-02-10 14:10:00,70.4,70.41,70.05,70.05,40315.0,65.6114,65.6207,65.2852,65.2852,40315.0
2022-02-10 14:20:00,70.06,70.43,70.03,70.35,50030.0,65.2945,65.6393,65.2665,65.5648,50030.0
2022-02-10 14:30:00,70.37,70.43,70.24,70.37,37599.0,65.5834,65.6393,65.4622,65.5834,37599.0
2022-02-10 14:40:00,70.38,70.46,70.13,70.15,61418.0,65.5927,65.6673,65.3597,65.3784,61418.0
2022-02-10 14:50:00,70.16,70.16,69.78,69.8,66543.0,65.3877,65.3877,65.0335,65.0522,66543.0
2022-02-10 15:00:00,69.8,69.91,69.6,69.9,54693.0,65.0522,65.1547,64.8658,65.1454,54693.0
2022-02-10 15:10:00,69.91,70.14,69.87,69.87,83956.0,65.1547,65.3691,65.1174,65.1174,83956.0
2022-02-10 15:20:00,69.88,69.96,69.69,69.83,53966.0,65.1267,65.2013,64.9497,65.0801,53966.0
2022-02-10 15:30:00,69.83,69.83,69.4,69.49,58550.0,65.0801,65.0801,64.6794,64.7633,58550.0
2022-02-10 15:40:00,69.51,69.56,69.21,69.29,146371.0,64.7819,64.8285,64.5023,64.5769,146371.0
2022-02-10 15:50:00,69.28,69.73,69.18,69.72,295172.0,64.5675,64.9869,64.4744,64.9776,295172.0
2022-02-11 09:30:00,68.0,68.04,65.61,66.12,442698.0,63.3746,63.4119,61.1472,61.6225,442698.0
2022-02-11 09:40:00,66.18,67.79,65.46,67.27,244805.0,61.6784,63.1789,61.0074,62.6943,244805.0
2022-02-11 09:50:00,67.38,68.72,67.37,68.37,365525.0,62.7968,64.0456,62.7875,63.7194,365525.0
2022-02-11 10:00:00,68.44,69.05,68.43,68.81,175990.0,63.7847,64.3532,63.7754,64.1295,175990.0
2022-02-11 10:10:00,68.78,68.78,67.54,68.11,109923.0,64.1016,64.1016,62.9459,63.4771,109923.0
2022-02-11 10:20:00,68.23,68.64,68.09,68.59,60180.0,63.589,63.9711,63.4585,63.9245,60180.0
2022-02-11 10:30:00,68.59,68.74,68.03,68.55,73425.0,63.9245,64.0643,63.4026,63.8872,73425.0
2022-02-11 10:40:00,68.59,69.26,68.54,69.08,143032.0,63.9245,64.5489,63.8779,64.3812,143032.0
2022-02-11 10:50:00,69.1,69.22,68.53,68.91,124011.0,64.3998,64.5116,63.8686,64.2227,124011.0
2022-02-11 11:00:00,68.89,69.32,68.35,68.35,106837.0,64.2041,64.6048,63.7008,63.7008,106837.0
2022-02-11 11:10:00,68.35,68.35,67.5,67.83,136160.0,63.7008,63.7008,62.9086,63.2162,136160.0
2022-02-11 11:20:00,67.86,68.6,67.8,68.3,75333.0,63.2441,63.9338,63.1882,63.6542,75333.0
2022-02-11 11:30:00,68.28,68.51,67.65,67.82,104176.0,63.6356,63.8499,63.0484,63.2069,104176.0
2022-02-11 11:40:00,67.82,67.83,67.15,67.4,71526.0,63.2069,63.2162,62.5824,62.8154,71526.0
2022-02-11 11:50:00,67.41,67.74,67.21,67.7,62813.0,62.8247,63.1323,62.6384,63.095,62813.0
2022-02-11 12:00:00,67.71,68.0,67.47,67.83,96099.0,63.1043,63.3746,62.8807,63.2162,96099.0
2022-02-11 12:10:00,67.82,67.87,67.49,67.61,99587.0,63.2069,63.2535,62.8993,63.0111,99587.0
2022-02-11 12:20:00,67.63,67.7,67.39,67.66,75315.0,63.0298,63.095,62.8061,63.0577,75315.0
2022-02-11 12:30:00,67.64,67.72,67.48,67.53,41032.0,63.0391,63.1137,62.89,62.9366,41032.0
2022-02-11 12:40:00,67.53,67.79,67.49,67.56,49410.0,62.9366,63.1789,62.8993,62.9645,49410.0
2022-02-11 12:50:00,67.59,67.95,67.58,67.7,101803.0,62.9925,63.328,62.9832,63.095,101803.0
2022-02-11 13:00:00,67.69,67.86,67.51,67.76,40498.0,63.0857,63.2441,62.9179,63.1509,40498.0
2022-02-11 13:10:00,67.78,67.78,67.43,67.6,36852.0,63.1696,63.1696,62.8434,63.0018,36852.0
2022-02-11 13:20:00,67.6,67.74,67.44,67.44,29598.0,63.0018,63.1323,62.8527,62.8527,29598.0
2022-02-11 13:30:00,67.41,67.41,66.7,66.7,73483.0,62.8247,62.8247,62.163,62.163,73483.0
2022-02-11 13:40:00,66.7,66.85,66.1,66.34,119810.0,62.163,62.3028,61.6039,61.8275,119810.0
2022-02-11 13:50:00,66.36,66.81,66.14,66.5,87799.0,61.8462,62.2656,61.6411,61.9766,87799.0
2022-02-11 14:00:00,66.5,66.66,66.12,66.48,114533.0,61.9766,62.1258,61.6225,61.958,114533.0
2022-02-11 14:10:00,66.5,66.97,66.28,66.9,75565.0,61.9766,62.4147,61.7716,62.3494,75565.0
2022-02-11 14:20:00,66.88,66.91,65.85,65.86,45996.0,62.3308,62.3588,61.3709,61.3802,45996.0
2022-02-11 14:30:00,65.87,66.25,65.76,65.94,62096.0,61.3895,61.7437,61.287,61.4547,62096.0
2022-02-11 14:40:00,65.87,66.0,65.58,65.67,72832.0,61.3895,61.5107,61.1192,61.2031,72832.0
2022-02-11 14:50:00,65.62,65.82,65.39,65.8,58196.0,61.1565,61.3429,60.9421,61.3243,58196.0
2022-02-11 15:00:00,65.77,66.48,65.73,65.81,88718.0,61.2963,61.958,61.259,61.3336,88718.0
2022-02-11 15:10:00,65.77,66.17,65.63,65.92,85885.0,61.2963,61.6691,61.1658,61.4361,85885.0
2022-02-11 15:20:00,65.91,66.18,65.77,66.18,76488.0,61.4268,61.6784,61.2963,61.6784,76488.0
2022-02-11 15:30:00,66.13,66.18,65.61,65.64,152415.0,61.6318,61.6784,61.1472,61.1751,152415.0
2022-02-11 15:40:00,65.65,66.04,65.4,66.02,198154.0,61.1845,61.5479,60.9515,61.5293,198154.0
2022-02-11 15:50:00,66.05,66.1,65.66,65.67,427050.0,61.5573,61.6039,61.1938,61.2031,427050.0
2022-02-14 09:30:00,65.43,65.65,65.11,65.47,93103.0,60.9794,61.1845,60.6812,61.0167,93103.0
2022-02-14 09:40:00,65.49,66.03,65.48,65.75,82382.0,61.0353,61.5386,61.026,61.2777,82382.0
2022-02-14 09:50:00,65.75,65.98,65.53,65.9,77367.0,61.2777,61.492,61.0726,61.4175,77367.0
2022-02-14 10:00:00,65.9,66.2,65.62,66.15,680220.0,61.4175,61.6971,61.1565,61.6505,680220.0
2022-02-14 10:10:00,66.15,66.63,66.08,66.27,107735.0,61.6505,62.0978,61.5852,61.7623,107735.0
2022-02-14 10:20:00,66.26,66.53,66.11,66.48,73076.0,61.753,62.0046,61.6132,61.958,73076.0
2022-02-14 10:30:00,66.46,66.68,66.41,66.67,49263.0,61.9394,62.1444,61.8928,62.1351,49263.0
2022-02-14 10:40:00,66.69,67.2,66.69,67.2,63155.0,62.1537,62.629,62.1537,62.629,63155.0
2022-02-14 10:50:00,67.14,67.26,66.87,66.92,58477.0,62.5731,62.685,62.3215,62.3681,58477.0
2022-02-14 11:00:00,66.91,67.06,66.86,66.98,54564.0,62.3588,62.4986,62.3122,62.424,54564.0
2022-02-14 11:10:00,66.98,67.13,66.66,67.12,74296.0,62.424,62.5638,62.1258,62.5545,74296.0
2022-02-14 11:20:00,67.1,67.27,67.02,67.1,38314.0,62.5358,62.6943,62.4613,62.5358,38314.0
2022-02-14 11:30:00,67.1,67.2,66.7,66.8,48573.0,62.5358,62.629,62.163,62.2562,48573.0
2022-02-14 11:40:00,66.8,66.97,66.67,66.9,51046.0,62.2562,62.4147,62.1351,62.3494,51046.0
2022-02-14 11:50:00,66.92,66.93,66.56,66.66,36556.0,62.3681,62.3774,62.0326,62.1258,36556.0
2022-02-14 12:00:00,66.65,66.74,66.49,66.51,51959.0,62.1164,62.2003,61.9673,61.986,51959.0
2022-02-14 12:10:00,66.51,66.58,66.36,66.38,19429.0,61.986,62.0512,61.8462,61.8648,19429.0
2022-02-14 12:20:00,66.37,66.49,66.3,66.41,21227.0,61.8555,61.9673,61.7903,61.8928,21227.0
2022-02-14 12:30:00,66.45,66.59,66.29,66.33,33463.0,61.93,62.0605,61.7809,61.8182,33463.0
2022-02-14 12:40:00,66.31,66.37,66.21,66.35,20932.0,61.7996,61.8555,61.7064,61.8368,20932.0
2022-02-14 12:50:00,66.33,66.33,65.99,66.1,21814.0,61.8182,61.8182,61.5013,61.6039,21814.0
2022-02-14 13:00:00,66.14,66.23,66.06,66.1,23431.0,61.6411,61.725,61.5666,61.6039,23431.0
2022-02-14 13:10:00,66.11,66.16,65.91,65.94,21887.0,61.6132,61.6598,61.4268,61.4547,21887.0
2022-02-14 13:20:00,65.89,65.9,65.54,65.83,37030.0,61.4081,61.4175,61.0819,61.3522,37030.0
2022-02-14 13:30:00,65.81,65.85,65.62,65.66,28016.0,61.3336,61.3709,61.1565,61.1938,28016.0
2022-02-14 13:40:00,65.66,65.7,65.44,65.48,26250.0,61.1938,61.2311,60.9887,61.026,26250.0
2022-02-14 13:50:00,65.51,65.53,65.1,65.28,66631.0,61.054,61.0726,60.6719,60.8396,66631.0
2022-02-14 14:00:00,65.27,65.33,65.03,65.13,50195.0,60.8303,60.8862,60.6066,60.6998,50195.0
2022-02-14 14:10:00,65.14,65.31,65.03,65.1,43099.0,60.7092,60.8676,60.6066,60.6719,43099.0
2022-02-14 14:20:00,65.11,65.69,65.07,65.46,49326.0,60.6812,61.2217,60.6439,61.0074,49326.0
2022-02-14 14:30:00,65.43,65.66,65.31,65.54,51433.0,60.9794,61.1938,60.8676,61.0819,51433.0
2022-02-14 14:40:00,65.52,65.68,65.42,65.47,40914.0,61.0633,61.2124,60.9701,61.0167,40914.0
2022-02-14 14:50:00,65.44,65.93,65.44,65.68,45215.0,60.9887,61.4454,60.9887,61.2124,45215.0
2022-02-14 15:00:00,65.66,65.73,65.38,65.59,59475.0,61.1938,61.259,60.9328,61.1285,59475.0
2022-02-14 15:10:00,65.59,65.74,65.49,65.53,68723.0,61.1285,61.2683,61.0353,61.0726,68723.0
2022-02-14 15:20:00,65.51,65.85,65.49,65.64,66038.0,61.054,61.3709,61.0353,61.1751,66038.0
2022-02-14 15:30:00,65.63,65.77,65.54,65.64,91341.0,61.1658,61.2963,61.0819,61.1751,91341.0
2022-02-14 15:40:00,65.65,65.8,65.49,65.74,128817.0,61.1845,61.3243,61.0353,61.2683,128817.0
2022-02-14 15:50:00,65.73,65.74,65.5,65.63,327292.0,61.259,61.2683,61.0447,61.1658,327292.0
2022-02-15 09:30:00,67.03,67.5,66.59,66.83,93936.0,62.4706,62.9086,62.0605,62.2842,93936.0
2022-02-15 09:40:00,66.84,66.86,66.36,66.44,66156.0,62.2935,62.3122,61.8462,61.9207,66156.0
2022-02-15 09:50:00,66.44,66.47,66.13,66.33,87675.0,61.9207,61.9487,61.6318,61.8182,87675.0
2022-02-15 10:00:00,66.33,66.68,66.33,66.52,75228.0,61.8182,62.1444,61.8182,61.9953,75228.0
2022-02-15 10:10:00,66.52,66.66,66.39,66.41,60064.0,61.9953,62.1258,61.8741,61.8928,60064.0
2022-02-15 10:20:00,66.44,66.73,66.36,66.69,34862.0,61.9207,62.191,61.8462,62.1537,34862.0
2022-02-15 10:30:00,66.71,66.72,66.42,66.56,37565.0,62.1724,62.1817,61.9021,62.0326,37565.0
2022-02-15 10:40:00,66.57,66.82,66.4,66.82,41785.0,62.0419,62.2749,61.8834,62.2749,41785.0
2022-02-15 10:50:00,66.83,66.97,66.7,66.74,47586.0,62.2842,62.4147,62.163,62.2003,47586.0
2022-02-15 11:00:00,66.68,67.02,66.66,66.91,50808.0,62.1444,62.4613,62.1258,62.3588,50808.0
2022-02-15 11:10:00,66.89,67.02,66.75,66.77,59233.0,62.3401,62.4613,62.2096,62.2283,59233.0
2022-02-15 11:20:00,66.75,67.01,66.75,66.89,26673.0,62.2096,62.452,62.2096,62.3401,26673.0
2022-02-15 11:30:00,66.9,67.05,66.86,67.01,19571.0,62.3494,62.4892,62.3122,62.452,19571.0
2022-02-15 11:40:00,66.99,67.22,66.95,67.22,139656.0,62.4333,62.6477,62.396,62.6477,139656.0
2022-02-15 11:50:00,67.22,67.25,67.11,67.17,24013.0,62.6477,62.6756,62.5452,62.6011,24013.0
2022-02-15 12:00:00,67.16,67.19,67.0,67.06,25468.0,62.5918,62.6197,62.4426,62.4986,25468.0
2022-02-15 12:10:00,67.11,67.14,66.92,66.95,24030.0,62.5452,62.5731,62.3681,62.396,24030.0
2022-02-15 12:20:00,66.96,66.99,66.87,66.97,28529.0,62.4054,62.4333,62.3215,62.4147,28529.0
2022-02-15 12:30:00,66.97,67.03,66.88,66.93,38029.0,62.4147,62.4706,62.3308,62.3774,38029.0
2022-02-15 12:40:00,66.92,66.97,66.8,66.83,20663.0,62.3681,62.4147,62.2562,62.2842,20663.0
2022-02-15 12:50:00,66.84,67.0,66.83,66.97,17873.0,62.2935,62.4426,62.2842,62.4147,17873.0
2022-02-15 13:00:00,66.98,67.18,66.96,67.12,33203.0,62.424,62.6104,62.4054,62.5545,33203.0
2022-02-15 13:10:00,67.11,67.11,67.02,67.03,37273.0,62.5452,62.5452,62.4613,62.4706,37273.0
2022-02-15 13:20:00,67.05,67.24,67.04,67.19,31969.0,62.4892,62.6663,62.4799,62.6197,31969.0
2022-02-15 13:30:00,67.2,67.25,67.08,67.08,22851.0,62.629,62.6756,62.5172,62.5172,22851.0
2022-02-15 13:40:00,67.09,67.16,67.08,67.15,18763.0,62.5265,62.5918,62.5172,62.5824,18763.0
2022-02-15 13:50:00,67.17,67.26,67.13,67.23,44912.0,62.6011,62.685,62.5638,62.657,44912.0
2022-02-15 14:00:00,67.24,67.3,67.1,67.14,49847.0,62.6663,62.7222,62.5358,62.5731,49847.0
2022-02-15 14:10:00,67.16,67.39,67.16,67.35,27332.0,62.5918,62.8061,62.5918,62.7688,27332.0
2022-02-15 14:20:00,67.36,67.43,67.23,67.28,45930.0,62.7781,62.8434,62.657,62.7036,45930.0
2022-02-15 14:30:00,67.28,67.31,67.16,67.31,61835.0,62.7036,62.7315,62.5918,62.7315,61835.0
2022-02-15 14:40:00,67.28,67.31,67.12,67.19,39289.0,62.7036,62.7315,62.5545,62.6197,39289.0
2022-02-15 14:50:00,67.17,67.21,66.99,67.21,53607.0,62.6011,62.6384,62.4333,62.6384,53607.0
2022-02-15 15:00:00,67.2,67.35,67.18,67.25,33252.0,62.629,62.7688,62.6104,62.6756,33252.0
2022-02-15 15:10:00,67.26,67.45,67.22,67.41,46832.0,62.685,62.862,62.6477,62.8247,46832.0
2022-02-15 15:20:00,67.42,67.44,67.3,67.38,51876.0,62.8341,62.8527,62.7222,62.7968,51876.0
2022-02-15 15:30:00,67.38,67.39,67.21,67.27,78494.0,62.7968,62.8061,62.6384,62.6943,78494.0
2022-02-15 15:40:00,67.26,67.53,67.17,67.5,135546.0,62.685,62.9366,62.6011,62.9086,135546.0
2022-02-15 15:50:00,67.52,67.75,67.48,67.57,316285.0,62.9273,63.1416,62.89,62.9739,316285.0
2022-02-16 09:30:00,67.28,67.34,66.78,66.84,44182.0,62.7036,62.7595,62.2376,62.2935,44182.0
2022-02-16 09:40:00,66.82,67.42,66.77,67.18,33688.0,62.2749,62.8341,62.2283,62.6104,33688.0
2022-02-16 09:50:00,67.2,67.2,66.81,66.81,26175.0,62.629,62.629,62.2656,62.2656,26175.0
2022-02-16 10:00:00,66.82,67.06,66.78,66.96,45676.0,62.2749,62.4986,62.2376,62.4054,45676.0
2022-02-16 10:10:00,66.97,67.27,66.83,66.88,23883.0,62.4147,62.6943,62.2842,62.3308,23883.0
2022-02-16 10:20:00,66.87,67.28,66.87,67.28,22731.0,62.3215,62.7036,62.3215,62.7036,22731.0
2022-02-16 10:30:00,67.27,67.53,67.24,67.46,24459.0,62.6943,62.9366,62.6663,62.8713,24459.0
2022-02-16 10:40:00,67.45,67.65,67.44,67.62,22662.0,62.862,63.0484,62.8527,63.0205,22662.0
2022-02-16 10:50:00,67.62,67.73,67.53,67.56,21927.0,63.0205,63.123,62.9366,62.9645,21927.0
2022-02-16 11:00:00,67.61,67.84,67.6,67.8,31912.0,63.0111,63.2255,63.0018,63.1882,31912.0
2022-02-16 11:10:00,67.8,67.88,67.64,67.79,19164.0,63.1882,63.2628,63.0391,63.1789,19164.0
2022-02-16 11:20:00,67.76,67.97,67.71,67.83,64072.0,63.1509,63.3467,63.1043,63.2162,64072.0
2022-02-16 11:30:00,67.81,67.9,67.67,67.82,32967.0,63.1975,63.2814,63.0671,63.2069,32967.0
2022-02-16 11:40:00,67.84,67.99,67.81,67.99,31702.0,63.2255,63.3653,63.1975,63.3653,31702.0
2022-02-16 11:50:00,67.99,68.05,67.82,67.96,28581.0,63.3653,63.4212,63.2069,63.3373,28581.0
2022-02-16 12:00:00,67.96,68.05,67.82,67.91,16330.0,63.3373,63.4212,63.2069,63.2907,16330.0
2022-02-16 12:10:00,67.9,67.91,67.68,67.77,39265.0,63.2814,63.2907,63.0764,63.1603,39265.0
2022-02-16 12:20:00,67.77,67.91,67.7,67.89,20044.0,63.1603,63.2907,63.095,63.2721,20044.0
2022-02-16 12:30:00,67.85,67.87,67.64,67.8,39964.0,63.2348,63.2535,63.0391,63.1882,39964.0
2022-02-16 12:40:00,67.79,67.9,67.78,67.87,18558.0,63.1789,63.2814,63.1696,63.2535,18558.0
2022-02-16 12:50:00,67.88,67.89,67.72,67.82,30025.0,63.2628,63.2721,63.1137,63.2069,30025.0
2022-02-16 13:00:00,67.8,67.8,67.63,67.74,32870.0,63.1882,63.1882,63.0298,63.1323,32870.0
2022-02-16 13:10:00,67.73,67.92,67.72,67.88,26497.0,63.123,63.3001,63.1137,63.2628,26497.0
2022-02-16 13:20:00,67.89,68.06,67.88,67.94,35323.0,63.2721,63.4305,63.2628,63.3187,35323.0
2022-02-16 13:30:00,67.95,68.12,67.88,68.1,25348.0,63.328,63.4865,63.2628,63.4678,25348.0
2022-02-16 13:40:00,68.11,68.11,67.91,67.94,79696.0,63.4771,63.4771,63.2907,63.3187,79696.0
2022-02-16 13:50:00,67.94,68.15,67.87,68.0,37102.0,63.3187,63.5144,63.2535,63.3746,37102.0
2022-02-16 14:00:00,68.03,68.27,67.78,68.12,55704.0,63.4026,63.6263,63.1696,63.4865,55704.0
2022-02-16 14:10:00,68.08,68.24,67.99,68.21,38398.0,63.4492,63.5983,63.3653,63.5703,38398.0
2022-02-16 14:20:00,68.19,68.51,68.18,68.39,41477.0,63.5517,63.8499,63.5424,63.7381,41477.0
2022-02-16 14:30:00,68.41,68.51,68.2,68.32,43242.0,63.7567,63.8499,63.561,63.6728,43242.0
2022-02-16 14:40:00,68.31,68.33,68.13,68.26,56578.0,63.6635,63.6822,63.4958,63.6169,56578.0
2022-02-16 14:50:00,68.23,68.37,68.16,68.33,32246.0,63.589,63.7194,63.5237,63.6822,32246.0
2022-02-16 15:00:00,68.33,68.53,68.23,68.41,53085.0,63.6822,63.8686,63.589,63.7567,53085.0
2022-02-16 15:10:00,68.4,68.42,68.25,68.34,42149.0,63.7474,63.766,63.6076,63.6915,42149.0
2022-02-16 15:20:00,68.33,68.37,68.18,68.33,54211.0,63.6822,63.7194,63.5424,63.6822,54211.0
2022-02-16 15:30:00,68.33,68.33,68.0,68.17,71918.0,63.6822,63.6822,63.3746,63.5331,71918.0
2022-02-16 15:40:00,68.18,68.28,68.08,68.25,84405.0,63.5424,63.6356,63.4492,63.6076,84405.0
2022-02-16 15:50:00,68.26,68.35,67.93,67.96,286732.0,63.6169,63.7008,63.3094,63.3373,286732.0
2022-02-17 09:30:00,67.2,67.83,66.5,67.64,53076.0,63.0131,63.6038,62.3567,63.4257,53076.0
2022-02-17 09:40:00,67.69,67.88,67.35,67.35,52461.0,63.4726,63.6507,63.1537,63.1537,52461.0
2022-02-17 09:50:00,67.48,67.5,67.16,67.2,33725.0,63.2756,63.2944,62.9756,63.0131,33725.0
2022-02-17 10:00:00,67.18,67.36,67.08,67.13,35170.0,62.9943,63.1631,62.9006,62.9474,35170.0
2022-02-17 10:10:00,67.12,67.6,67.11,67.57,48748.0,62.9381,63.3882,62.9287,63.36,48748.0
2022-02-17 10:20:00,67.53,67.64,67.38,67.45,26368.0,63.3225,63.4257,63.1819,63.2475,26368.0
2022-02-17 10:30:00,67.44,67.54,67.14,67.14,29904.0,63.2381,63.3319,62.9568,62.9568,29904.0
2022-02-17 10:40:00,67.16,67.28,66.99,67.02,34819.0,62.9756,63.0881,62.8162,62.8443,34819.0
2022-02-17 10:50:00,67.01,67.53,66.88,67.44,43722.0,62.8349,63.3225,62.713,63.2381,43722.0
2022-02-17 11:00:00,67.42,67.53,67.26,67.3,22418.0,63.2194,63.3225,63.0693,63.1069,22418.0
2022-02-17 11:10:00,67.3,67.6,67.3,67.39,22030.0,63.1069,63.3882,63.1069,63.1912,22030.0
2022-02-17 11:20:00,67.4,67.53,67.36,67.44,18796.0,63.2006,63.3225,63.1631,63.2381,18796.0
2022-02-17 11:30:00,67.43,67.49,67.29,67.3,15345.0,63.2288,63.285,63.0975,63.1069,15345.0
2022-02-17 11:40:00,67.31,67.41,67.19,67.4,26077.0,63.1162,63.21,63.0037,63.2006,26077.0
2022-02-17 11:50:00,67.39,67.4,67.0,67.03,38737.0,63.1912,63.2006,62.8255,62.8537,38737.0
2022-02-17 12:00:00,67.04,67.1,66.91,66.96,60041.0,62.8631,62.9193,62.7412,62.788,60041.0
2022-02-17 12:10:00,66.97,67.02,66.93,67.0,19959.0,62.7974,62.8443,62.7599,62.8255,19959.0
2022-02-17 12:20:00,66.98,67.17,66.98,67.08,13070.0,62.8068,62.985,62.8068,62.9006,13070.0
2022-02-17 12:30:00,67.07,67.19,67.0,67.02,12757.0,62.8912,63.0037,62.8255,62.8443,12757.0
2022-02-17 12:40:00,67.0,67.03,66.91,66.93,26000.0,62.8255,62.8537,62.7412,62.7599,26000.0
2022-02-17 12:50:00,66.92,66.99,66.86,66.94,14133.0,62.7505,62.8162,62.6943,62.7693,14133.0
2022-02-17 13:00:00,66.95,66.99,66.83,66.89,20513.0,62.7787,62.8162,62.6661,62.7224,20513.0
2022-02-17 13:10:00,66.87,66.88,66.68,66.68,22865.0,62.7036,62.713,62.5255,62.5255,22865.0
2022-02-17 13:20:00,66.68,66.77,66.63,66.77,61809.0,62.5255,62.6099,62.4786,62.6099,61809.0
2022-02-17 13:30:00,66.76,66.82,66.6,66.6,22209.0,62.6005,62.6568,62.4505,62.4505,22209.0
2022-02-17 13:40:00,66.54,66.57,66.26,66.26,19462.0,62.3942,62.4223,62.1316,62.1316,19462.0
2022-02-17 13:50:00,66.25,66.42,66.22,66.36,31361.0,62.1223,62.2817,62.0941,62.2254,31361.0
2022-02-17 14:00:00,66.35,66.36,66.06,66.1,21267.0,62.216,62.2254,61.9441,61.9816,21267.0
2022-02-17 14:10:00,66.07,66.14,66.0,66.06,33056.0,61.9535,62.0191,61.8878,61.9441,33056.0
2022-02-17 14:20:00,66.04,66.05,65.86,65.98,30007.0,61.9254,61.9347,61.7566,61.8691,30007.0
2022-02-17 14:30:00,65.99,66.03,65.74,65.8,24678.0,61.8785,61.916,61.644,61.7003,24678.0
2022-02-17 14:40:00,65.83,65.94,65.69,65.7,22401.0,61.7284,61.8316,61.5972,61.6065,22401.0
2022-02-17 14:50:00,65.69,65.75,65.62,65.67,33178.0,61.5972,61.6534,61.5315,61.5784,33178.0
2022-02-17 15:00:00,65.68,65.72,65.43,65.46,39812.0,61.5878,61.6253,61.3534,61.3815,39812.0
2022-02-17 15:10:00,65.44,65.5,65.33,65.35,36742.0,61.3627,61.419,61.2596,61.2783,36742.0
2022-02-17 15:20:00,65.36,65.57,65.3,65.3,46909.0,61.2877,61.4846,61.2315,61.2315,46909.0
2022-02-17 15:30:00,65.32,65.48,65.25,65.45,57559.0,61.2502,61.4002,61.1846,61.3721,57559.0
2022-02-17 15:40:00,65.42,65.44,65.17,65.19,109416.0,61.344,61.3627,61.1096,61.1283,109416.0
2022-02-17 15:50:00,65.2,65.22,64.86,65.21,483245.0,61.1377,61.1564,60.8189,61.1471,483245.0
2022-02-18 09:30:00,65.53,66.07,65.34,65.61,71953.0,61.4471,61.9535,61.269,61.5221,71953.0
2022-02-18 09:40:00,65.62,65.89,65.37,65.59,47172.0,61.5315,61.7847,61.2971,61.5034,47172.0
2022-02-18 09:50:00,65.61,65.96,65.6,65.81,46587.0,61.5221,61.8503,61.5128,61.7097,46587.0
2022-02-18 10:00:00,65.79,65.83,65.28,65.34,19990.0,61.6909,61.7284,61.2127,61.269,19990.0
2022-02-18 10:10:00,65.34,65.35,64.91,64.97,25654.0,61.269,61.2783,60.8658,60.922,25654.0
2022-02-18 10:20:00,64.98,65.09,64.63,64.63,45425.0,60.9314,61.0345,60.6032,60.6032,45425.0
2022-02-18 10:30:00,64.66,64.66,64.29,64.31,57266.0,60.6313,60.6313,60.2844,60.3031,57266.0
2022-02-18 10:40:00,64.31,64.49,64.22,64.27,61232.0,60.3031,60.4719,60.2188,60.2656,61232.0
2022-02-18 10:50:00,64.32,64.38,63.9,63.97,54057.0,60.3125,60.3688,59.9187,59.9843,54057.0
2022-02-18 11:00:00,63.97,63.97,63.42,63.52,63811.0,59.9843,59.9843,59.4686,59.5624,63811.0
2022-02-18 11:10:00,63.55,63.9,63.48,63.84,25754.0,59.5905,59.9187,59.5249,59.8624,25754.0
2022-02-18 11:20:00,63.87,64.03,63.87,63.97,31031.0,59.8906,60.0406,59.8906,59.9843,31031.0
2022-02-18 11:30:00,63.96,64.02,63.85,63.91,33164.0,59.975,60.0312,59.8718,59.9281,33164.0
2022-02-18 11:40:00,63.91,64.04,63.64,63.66,45903.0,59.9281,60.05,59.6749,59.6936,45903.0
2022-02-18 11:50:00,63.66,63.78,63.43,63.54,89016.0,59.6936,59.8062,59.478,59.5811,89016.0
2022-02-18 12:00:00,63.56,63.7,63.46,63.68,32118.0,59.5999,59.7312,59.5061,59.7124,32118.0
2022-02-18 12:10:00,63.69,64.01,63.69,63.91,43332.0,59.7218,60.0218,59.7218,59.9281,43332.0
2022-02-18 12:20:00,63.91,63.91,63.71,63.75,30037.0,59.9281,59.9281,59.7405,59.778,30037.0
2022-02-18 12:30:00,63.73,63.85,63.47,63.52,20606.0,59.7593,59.8718,59.5155,59.5624,20606.0
2022-02-18 12:40:00,63.52,63.63,63.47,63.6,20795.0,59.5624,59.6655,59.5155,59.6374,20795.0
2022-02-18 12:50:00,63.58,63.68,63.49,63.57,23871.0,59.6186,59.7124,59.5342,59.6093,23871.0
2022-02-18 13:00:00,63.59,63.72,63.55,63.65,18226.0,59.628,59.7499,59.5905,59.6843,18226.0
2022-02-18 13:10:00,63.65,63.81,63.63,63.66,27767.0,59.6843,59.8343,59.6655,59.6936,27767.0
2022-02-18 13:20:00,63.64,63.89,63.61,63.73,16892.0,59.6749,59.9093,59.6468,59.7593,16892.0
2022-02-18 13:30:00,63.75,63.94,63.69,63.94,16288.0,59.778,59.9562,59.7218,59.9562,16288.0
2022-02-18 13:40:00,63.95,64.04,63.82,64.01,12531.0,59.9656,60.05,59.8437,60.0218,12531.0
2022-02-18 13:50:00,64.01,64.18,64.0,64.12,15951.0,60.0218,60.1812,60.0125,60.125,15951.0
2022-02-18 14:00:00,64.16,64.31,64.13,64.21,26038.0,60.1625,60.3031,60.1344,60.2094,26038.0
2022-02-18 14:10:00,64.2,64.38,64.17,64.32,17413.0,60.2,60.3688,60.1719,60.3125,17413.0
2022-02-18 14:20:00,64.29,64.67,64.29,64.65,23210.0,60.2844,60.6407,60.2844,60.622,23210.0
2022-02-18 14:30:00,64.66,64.79,64.46,64.52,28950.0,60.6313,60.7532,60.4438,60.5001,28950.0
2022-02-18 14:40:00,64.49,64.53,64.4,64.4,46424.0,60.4719,60.5094,60.3875,60.3875,46424.0
2022-02-18 14:50:00,64.35,64.73,64.3,64.7,22524.0,60.3407,60.697,60.2938,60.6688,22524.0
2022-02-18 15:00:00,64.7,64.8,64.51,64.62,19171.0,60.6688,60.7626,60.4907,60.5938,19171.0
2022-02-18 15:10:00,64.61,64.76,64.54,64.55,27271.0,60.5845,60.7251,60.5188,60.5282,27271.0
2022-02-18 15:20:00,64.55,64.66,64.39,64.39,42260.0,60.5282,60.6313,60.3782,60.3782,42260.0
2022-02-18 15:30:00,64.41,64.44,64.12,64.19,134826.0,60.3969,60.425,60.125,60.1906,134826.0
2022-02-18 15:40:00,64.21,64.5,64.19,64.39,96892.0,60.2094,60.4813,60.1906,60.3782,96892.0
2022-02-18 15:50:00,64.35,64.39,64.12,64.17,224998.0,60.3407,60.3782,60.125,60.1719,224998.0
2022-02-22 09:30:00,63.93,64.14,63.58,63.76,74440.0,59.9468,60.1437,59.6186,59.7874,74440.0
2022-02-22 09:40:00,63.73,64.5,63.64,64.34,42249.0,59.7593,60.4813,59.6749,60.3313,42249.0
2022-02-22 09:50:00,64.37,64.86,64.17,64.17,54632.0,60.3594,60.8189,60.1719,60.1719,54632.0
2022-02-22 10:00:00,64.22,64.28,63.89,64.03,25285.0,60.2188,60.275,59.9093,60.0406,25285.0
2022-02-22 10:10:00,64.03,64.35,63.81,64.35,27644.0,60.0406,60.3407,59.8343,60.3407,27644.0
2022-02-22 10:20:00,64.3,64.4,64.11,64.27,32053.0,60.2938,60.3875,60.1156,60.2656,32053.0
2022-02-22 10:30:00,64.29,64.3,63.57,63.57,34485.0,60.2844,60.2938,59.6093,59.6093,34485.0
2022-02-22 10:40:00,63.57,63.68,63.44,63.53,38566.0,59.6093,59.7124,59.4874,59.5717,38566.0
2022-02-22 10:50:00,63.49,63.49,63.05,63.05,30754.0,59.5342,59.5342,59.1216,59.1216,30754.0
2022-02-22 11:00:00,63.09,63.19,62.94,62.98,40936.0,59.1592,59.2529,59.0185,59.056,40936.0
2022-02-22 11:10:00,63.01,63.21,63.0,63.18,32885.0,59.0841,59.2717,59.0748,59.2435,32885.0
2022-02-22 11:20:00,63.2,63.74,63.17,63.69,57250.0,59.2623,59.7687,59.2342,59.7218,57250.0
2022-02-22 11:30:00,63.67,63.89,63.59,63.63,37929.0,59.703,59.9093,59.628,59.6655,37929.0
2022-02-22 11:40:00,63.66,63.7,63.44,63.46,68053.0,59.6936,59.7312,59.4874,59.5061,68053.0
2022-02-22 11:50:00,63.47,63.53,63.07,63.24,26652.0,59.5155,59.5717,59.1404,59.2998,26652.0
2022-02-22 12:00:00,63.24,63.37,63.17,63.27,15075.0,59.2998,59.4217,59.2342,59.3279,15075.0
2022-02-22 12:10:00,63.27,63.27,63.14,63.14,11697.0,59.3279,59.3279,59.206,59.206,11697.0
2022-02-22 12:20:00,63.14,63.21,63.09,63.12,26150.0,59.206,59.2717,59.1592,59.1873,26150.0
2022-02-22 12:30:00,63.12,63.2,63.05,63.13,24045.0,59.1873,59.2623,59.1216,59.1967,24045.0
2022-02-22 12:40:00,63.13,63.16,62.97,63.02,29321.0,59.1967,59.2248,59.0466,59.0935,29321.0
2022-02-22 12:50:00,63.03,63.23,63.02,63.15,50299.0,59.1029,59.2904,59.0935,59.2154,50299.0
2022-02-22 13:00:00,63.16,63.41,63.08,63.39,31564.0,59.2248,59.4592,59.1498,59.4405,31564.0
2022-02-22 13:10:00,63.39,63.47,62.95,62.95,48453.0,59.4405,59.5155,59.0279,59.0279,48453.0
2022-02-22 13:20:00,62.96,63.22,62.96,63.2,44669.0,59.0373,59.2811,59.0373,59.2623,44669.0
2022-02-22 13:30:00,63.19,63.32,63.07,63.2,30113.0,59.2529,59.3748,59.1404,59.2623,30113.0
2022-02-22 13:40:00,63.2,63.26,62.81,62.9,32161.0,59.2623,59.3186,58.8966,58.981,32161.0
2022-02-22 13:50:00,62.89,62.92,62.82,62.9,26858.0,58.9716,58.9997,58.906,58.981,26858.0
2022-02-22 14:00:00,62.88,62.89,62.63,62.73,137791.0,58.9622,58.9716,58.7278,58.8216,137791.0
2022-02-22 14:10:00,62.73,63.05,62.72,63.05,40253.0,58.8216,59.1216,58.8122,59.1216,40253.0
2022-02-22 14:20:00,63.05,63.19,62.82,63.1,48111.0,59.1216,59.2529,58.906,59.1685,48111.0
2022-02-22 14:30:00,63.09,63.3,63.02,63.13,30950.0,59.1592,59.3561,59.0935,59.1967,30950.0
2022-02-22 14:40:00,63.16,63.33,62.96,63.33,53266.0,59.2248,59.3842,59.0373,59.3842,53266.0
2022-02-22 14:50:00,63.31,63.59,63.3,63.47,56536.0,59.3655,59.628,59.3561,59.5155,56536.0
2022-02-22 15:00:00,63.48,63.67,63.46,63.47,52211.0,59.5249,59.703,59.5061,59.5155,52211.0
2022-02-22 15:10:00,63.48,63.8,63.48,63.72,44497.0,59.5249,59.8249,59.5249,59.7499,44497.0
2022-02-22 15:20:00,63.68,63.77,63.61,63.64,74163.0,59.7124,59.7968,59.6468,59.6749,74163.0
2022-02-22 15:30:00,63.65,63.75,63.55,63.55,265037.0,59.6843,59.778,59.5905,59.5905,265037.0
2022-02-22 15:40:00,63.58,63.62,63.33,63.35,48270.0,59.6186,59.6561,59.3842,59.403,48270.0
2022-02-22 15:50:00,63.34,63.34,63.01,63.21,204218.0,59.3936,59.3936,59.0841,59.2717,204218.0
2022-02-23 09:30:00,64.0,64.08,63.23,63.63,61788.0,60.0125,60.0875,59.2904,59.6655,61788.0
2022-02-23 09:40:00,63.6,64.3,63.55,64.12,34954.0,59.6374,60.2938,59.5905,60.125,34954.0
2022-02-23 09:50:00,64.06,64.09,63.89,63.94,32542.0,60.0687,60.0969,59.9093,59.9562,32542.0
2022-02-23 10:00:00,63.9,63.93,63.43,63.52,32290.0,59.9187,59.9468,59.478,59.5624,32290.0
2022-02-23 10:10:00,63.54,63.67,63.45,63.48,22858.0,59.5811,59.703,59.4967,59.5249,22858.0
2022-02-23 10:20:00,63.47,63.69,63.4,63.55,16948.0,59.5155,59.7218,59.4498,59.5905,16948.0
2022-02-23 10:30:00,63.52,63.83,63.4,63.75,31304.0,59.5624,59.8531,59.4498,59.778,31304.0
2022-02-23 10:40:00,63.77,63.77,63.48,63.62,39330.0,59.7968,59.7968,59.5249,59.6561,39330.0
2022-02-23 10:50:00,63.61,63.68,63.43,63.51,51839.0,59.6468,59.7124,59.478,59.553,51839.0
2022-02-23 11:00:00,63.5,63.52,62.95,63.02,32397.0,59.5436,59.5624,59.0279,59.0935,32397.0
2022-02-23 11:10:00,62.99,63.03,62.77,62.88,26720.0,59.0654,59.1029,58.8591,58.9622,26720.0
2022-02-23 11:20:00,62.89,63.04,62.84,62.93,24125.0,58.9716,59.1123,58.9247,59.0091,24125.0
2022-02-23 11:30:00,62.94,63.21,62.87,63.08,20319.0,59.0185,59.2717,58.9529,59.1498,20319.0
2022-02-23 11:40:00,63.1,63.17,62.95,63.02,20888.0,59.1685,59.2342,59.0279,59.0935,20888.0
2022-02-23 11:50:00,63.03,63.18,62.98,63.16,16765.0,59.1029,59.2435,59.056,59.2248,16765.0
2022-02-23 12:00:00,63.15,63.21,63.02,63.15,20669.0,59.2154,59.2717,59.0935,59.2154,20669.0
2022-02-23 12:10:00,63.17,63.36,63.08,63.36,21038.0,59.2342,59.4123,59.1498,59.4123,21038.0
2022-02-23 12:20:00,63.36,63.36,63.24,63.33,28002.0,59.4123,59.4123,59.2998,59.3842,28002.0
2022-02-23 12:30:00,63.35,63.35,63.0,63.07,55463.0,59.403,59.403,59.0748,59.1404,55463.0
2022-02-23 12:40:00,63.05,63.31,63.05,63.24,15551.0,59.1216,59.3655,59.1216,59.2998,15551.0
2022-02-23 12:50:00,63.26,63.26,62.99,63.05,20378.0,59.3186,59.3186,59.0654,59.1216,20378.0
2022-02-23 13:00:00,63.05,63.05,62.75,62.8,55074.0,59.1216,59.1216,58.8403,58.8872,55074.0
2022-02-23 13:10:00,62.8,62.81,62.52,62.68,28412.0,58.8872,58.8966,58.6247,58.7747,28412.0
2022-02-23 13:20:00,62.68,62.7,62.53,62.53,18215.0,58.7747,58.7935,58.634,58.634,18215.0
2022-02-23 13:30:00,62.53,62.55,62.32,62.55,28141.0,58.634,58.6528,58.4371,58.6528,28141.0
2022-02-23 13:40:00,62.54,62.8,62.54,62.72,22419.0,58.6434,58.8872,58.6434,58.8122,22419.0
2022-02-23 13:50:00,62.72,62.72,62.49,62.66,24651.0,58.8122,58.8122,58.5965,58.7559,24651.0
2022-02-23 14:00:00,62.67,62.75,62.53,62.66,26866.0,58.7653,58.8403,58.634,58.7559,26866.0
2022-02-23 14:10:00,62.68,62.73,62.52,62.62,36811.0,58.7747,58.8216,58.6247,58.7184,36811.0
2022-02-23 14:20:00,62.61,62.65,62.33,62.34,36803.0,58.7091,58.7466,58.4465,58.4559,36803.0
2022-02-23 14:30:00,62.34,62.42,62.25,62.27,34546.0,58.4559,58.5309,58.3715,58.3902,34546.0
2022-02-23 14:40:00,62.27,62.47,62.1,62.42,43720.0,58.3902,58.5778,58.2308,58.5309,43720.0
2022-02-23 14:50:00,62.41,62.6,62.35,62.39,44289.0,58.5215,58.6997,58.4653,58.5028,44289.0
2022-02-23 15:00:00,62.4,62.46,62.17,62.18,30769.0,58.5121,58.5684,58.2965,58.3059,30769.0
2022-02-23 15:10:00,62.18,62.43,62.17,62.3,56419.0,58.3059,58.5403,58.2965,58.4184,56419.0
2022-02-23 15:20:00,62.31,62.56,62.26,62.47,62238.0,58.4278,58.6622,58.3809,58.5778,62238.0
2022-02-23 15:30:00,62.46,62.54,62.25,62.25,58241.0,58.5684,58.6434,58.3715,58.3715,58241.0
2022-02-23 15:40:00,62.25,62.29,61.96,61.99,94504.0,58.3715,58.409,58.0996,58.1277,94504.0
2022-02-23 15:50:00,61.97,62.27,61.88,62.09,499356.0,58.1089,58.3902,58.0245,58.2215,499356.0
2022-02-24 09:30:00,59.78,60.37,59.1,60.37,160832.0,56.0554,56.6086,55.4178,56.6086,160832.0
2022-02-24 09:40:00,60.36,60.44,59.78,60.39,78316.0,56.5993,56.6743,56.0554,56.6274,78316.0
2022-02-24 09:50:00,60.37,60.67,60.2,60.57,106532.0,56.6086,56.8899,56.4492,56.7962,106532.0
2022-02-24 10:00:00,60.56,60.63,60.08,60.45,47301.0,56.7868,56.8524,56.3367,56.6836,47301.0
2022-02-24 10:10:00,60.47,61.3,60.46,61.29,45314.0,56.7024,57.4807,56.693,57.4713,45314.0
2022-02-24 10:20:00,61.3,61.46,60.68,60.77,65489.0,57.4807,57.6307,56.8993,56.9837,65489.0
2022-02-24 10:30:00,60.76,60.8,60.05,60.26,132158.0,56.9743,57.0118,56.3086,56.5055,132158.0
2022-02-24 10:40:00,60.16,61.09,60.02,61.05,134037.0,56.4117,57.2838,56.2804,57.2463,134037.0
2022-02-24 10:50:00,61.05,61.21,60.84,61.05,126868.0,57.2463,57.3963,57.0493,57.2463,126868.0
2022-02-24 11:00:00,61.03,61.2,60.75,61.03,73993.0,57.2275,57.3869,56.965,57.2275,73993.0
2022-02-24 11:10:00,61.05,61.69,60.97,61.69,36932.0,57.2463,57.8464,57.1712,57.8464,36932.0
2022-02-24 11:20:00,61.69,61.75,61.02,61.05,46561.0,57.8464,57.9026,57.2181,57.2463,46561.0
2022-02-24 11:30:00,61.04,61.22,60.77,60.93,38376.0,57.2369,57.4057,56.9837,57.1337,38376.0
2022-02-24 11:40:00,60.93,60.98,60.73,60.93,27664.0,57.1337,57.1806,56.9462,57.1337,27664.0
2022-02-24 11:50:00,60.93,61.15,60.78,61.12,45334.0,57.1337,57.34,56.9931,57.3119,45334.0
2022-02-24 12:00:00,61.11,61.11,60.75,60.75,34807.0,57.3025,57.3025,56.965,56.965,34807.0
2022-02-24 12:10:00,60.78,60.84,60.46,60.56,24414.0,56.9931,57.0493,56.693,56.7868,24414.0
2022-02-24 12:20:00,60.58,60.65,60.35,60.65,43833.0,56.8055,56.8712,56.5899,56.8712,43833.0
2022-02-24 12:30:00,60.65,60.91,60.39,60.87,33176.0,56.8712,57.115,56.6274,57.0775,33176.0
2022-02-24 12:40:00,60.91,60.95,60.64,60.64,31231.0,57.115,57.1525,56.8618,56.8618,31231.0
2022-02-24 12:50:00,60.65,60.8,60.56,60.58,32726.0,56.8712,57.0118,56.7868,56.8055,32726.0
2022-02-24 13:00:00,60.6,60.9,60.52,60.88,25453.0,56.8243,57.1056,56.7493,57.0869,25453.0
2022-02-24 13:10:00,60.86,60.95,60.56,60.7,62513.0,57.0681,57.1525,56.7868,56.9181,62513.0
2022-02-24 13:20:00,60.7,60.8,60.54,60.66,38853.0,56.9181,57.0118,56.768,56.8806,38853.0
2022-02-24 13:30:00,60.66,60.82,60.51,60.74,78427.0,56.8806,57.0306,56.7399,56.9556,78427.0
2022-02-24 13:40:00,60.78,61.0,60.4,61.0,55836.0,56.9931,57.1994,56.6368,57.1994,55836.0
2022-02-24 13:50:00,61.05,61.2,60.75,60.83,60038.0,57.2463,57.3869,56.965,57.04,60038.0
2022-02-24 14:00:00,60.86,60.86,60.49,60.52,68731.0,57.0681,57.0681,56.7212,56.7493,68731.0
2022-02-24 14:10:00,60.56,61.02,60.56,60.98,68737.0,56.7868,57.2181,56.7868,57.1806,68737.0
2022-02-24 14:20:00,60.96,61.22,60.84,61.22,53921.0,57.1619,57.4057,57.0493,57.4057,53921.0
2022-02-24 14:30:00,61.2,61.54,60.99,61.53,139959.0,57.3869,57.7057,57.19,57.6964,139959.0
2022-02-24 14:40:00,61.52,61.68,61.34,61.63,46762.0,57.687,57.837,57.5182,57.7901,46762.0
2022-02-24 14:50:00,61.64,61.64,61.46,61.59,39862.0,57.7995,57.7995,57.6307,57.7526,39862.0
2022-02-24 15:00:00,61.57,61.98,61.46,61.92,53434.0,57.7339,58.1183,57.6307,58.0621,53434.0
2022-02-24 15:10:00,61.92,62.16,61.91,62.07,44641.0,58.0621,58.2871,58.0527,58.2027,44641.0
2022-02-24 15:20:00,62.08,62.08,61.71,61.76,38020.0,58.2121,58.2121,57.8651,57.912,38020.0
2022-02-24 15:30:00,61.78,62.32,61.78,62.32,80930.0,57.9308,58.4371,57.9308,58.4371,80930.0
2022-02-24 15:40:00,62.31,62.36,61.92,61.95,99630.0,58.4278,58.4746,58.0621,58.0902,99630.0
2022-02-24 15:50:00,61.96,62.31,61.95,62.16,305465.0,58.0996,58.4278,58.0902,58.2871,305465.0
2022-02-25 09:30:00,62.76,64.74,62.71,63.93,128393.0,58.8497,60.7064,58.8028,59.9468,128393.0
2022-02-25 09:40:00,63.9,64.5,63.9,64.35,65124.0,59.9187,60.4813,59.9187,60.3407,65124.0
2022-02-25 09:50:00,64.41,64.56,63.87,63.9,60804.0,60.3969,60.5376,59.8906,59.9187,60804.0
2022-02-25 10:00:00,63.9,64.17,63.63,64.03,148064.0,59.9187,60.1719,59.6655,60.0406,148064.0
2022-02-25 10:10:00,64.0,64.26,63.73,64.26,45382.0,60.0125,60.2563,59.7593,60.2563,45382.0
2022-02-25 10:20:00,64.23,64.49,64.04,64.4,77308.0,60.2281,60.4719,60.05,60.3875,77308.0
2022-02-25 10:30:00,64.43,64.65,64.34,64.49,87622.0,60.4157,60.622,60.3313,60.4719,87622.0
2022-02-25 10:40:00,64.55,64.99,64.52,64.99,44949.0,60.5282,60.9408,60.5001,60.9408,44949.0
2022-02-25 10:50:00,64.95,65.09,64.72,64.72,72891.0,60.9033,61.0345,60.6876,60.6876,72891.0
2022-02-25 11:00:00,64.74,64.78,64.39,64.47,36277.0,60.7064,60.7439,60.3782,60.4532,36277.0
2022-02-25 11:10:00,64.47,64.98,64.43,64.96,44175.0,60.4532,60.9314,60.4157,60.9126,44175.0
2022-02-25 11:20:00,65.0,65.0,64.77,64.9,40777.0,60.9502,60.9502,60.7345,60.8564,40777.0
2022-02-25 11:30:00,64.89,64.99,64.74,64.96,36613.0,60.847,60.9408,60.7064,60.9126,36613.0
2022-02-25 11:40:00,64.98,65.05,64.87,65.0,46385.0,60.9314,60.997,60.8283,60.9502,46385.0
2022-02-25 11:50:00,65.0,65.05,64.95,65.03,83851.0,60.9502,60.997,60.9033,60.9783,83851.0
2022-02-25 12:00:00,65.02,65.02,64.87,64.9,30759.0,60.9689,60.9689,60.8283,60.8564,30759.0
2022-02-25 12:10:00,64.89,64.98,64.74,64.92,29883.0,60.847,60.9314,60.7064,60.8751,29883.0
2022-02-25 12:20:00,64.91,65.02,64.87,64.94,29492.0,60.8658,60.9689,60.8283,60.8939,29492.0
2022-02-25 12:30:00,64.94,65.02,64.9,64.95,25119.0,60.8939,60.9689,60.8564,60.9033,25119.0
2022-02-25 12:40:00,64.95,65.05,64.89,65.01,67101.0,60.9033,60.997,60.847,60.9595,67101.0
2022-02-25 12:50:00,64.99,65.0,64.77,64.82,29698.0,60.9408,60.9502,60.7345,60.7814,29698.0
2022-02-25 13:00:00,64.85,65.04,64.83,64.9,30371.0,60.8095,60.9877,60.7907,60.8564,30371.0
2022-02-25 13:10:00,64.92,65.04,64.8,65.02,39203.0,60.8751,60.9877,60.7626,60.9689,39203.0
2022-02-25 13:20:00,65.02,65.1,64.94,65.05,53863.0,60.9689,61.0439,60.8939,60.997,53863.0
2022-02-25 13:30:00,65.04,65.15,65.0,65.14,39110.0,60.9877,61.0908,60.9502,61.0814,39110.0
2022-02-25 13:40:00,65.15,65.45,65.14,65.3,66185.0,61.0908,61.3721,61.0814,61.2315,66185.0
2022-02-25 13:50:00,65.3,65.35,65.12,65.22,33615.0,61.2315,61.2783,61.0627,61.1564,33615.0
2022-02-25 14:00:00,65.2,65.35,65.1,65.2,48582.0,61.1377,61.2783,61.0439,61.1377,48582.0
2022-02-25 14:10:00,65.23,65.3,65.15,65.24,37582.0,61.1658,61.2315,61.0908,61.1752,37582.0
2022-02-25 14:20:00,65.24,65.66,65.23,65.52,53248.0,61.1752,61.569,61.1658,61.4378,53248.0
2022-02-25 14:30:00,65.53,65.63,65.23,65.44,45261.0,61.4471,61.5409,61.1658,61.3627,45261.0
2022-02-25 14:40:00,65.45,65.53,65.3,65.36,41754.0,61.3721,61.4471,61.2315,61.2877,41754.0
2022-02-25 14:50:00,65.34,65.4,65.13,65.26,40700.0,61.269,61.3252,61.0721,61.194,40700.0
2022-02-25 15:00:00,65.26,65.26,65.03,65.14,47561.0,61.194,61.194,60.9783,61.0814,47561.0
2022-02-25 15:10:00,65.14,65.41,65.06,65.37,50668.0,61.0814,61.3346,61.0064,61.2971,50668.0
2022-02-25 15:20:00,65.38,65.63,65.33,65.48,60936.0,61.3065,61.5409,61.2596,61.4002,60936.0
2022-02-25 15:30:00,65.48,65.74,65.44,65.72,106284.0,61.4002,61.644,61.3627,61.6253,106284.0
2022-02-25 15:40:00,65.72,65.81,65.55,65.75,138848.0,61.6253,61.7097,61.4659,61.6534,138848.0
2022-02-25 15:50:00,65.76,65.88,65.55,65.7,418052.0,61.6628,61.7753,61.4659,61.6065,418052.0
2022-02-28 09:30:00,64.6,65.65,64.56,65.46,103056.0,60.5751,61.5597,60.5376,61.3815,103056.0
2022-02-28 09:40:00,65.4,66.16,65.39,65.61,73924.0,61.3252,62.0379,61.3159,61.5221,73924.0
2022-02-28 09:50:00,65.62,65.99,65.58,65.96,71405.0,61.5315,61.8785,61.494,61.8503,71405.0
2022-02-28 10:00:00,65.95,66.02,65.55,65.77,60657.0,61.841,61.9066,61.4659,61.6722,60657.0
2022-02-28 10:10:00,65.81,66.03,65.57,65.78,59722.0,61.7097,61.916,61.4846,61.6816,59722.0
2022-02-28 10:20:00,65.79,66.17,65.76,66.1,55146.0,61.6909,62.0473,61.6628,61.9816,55146.0
2022-02-28 10:30:00,66.12,66.46,66.02,66.42,53133.0,62.0004,62.3192,61.9066,62.2817,53133.0
2022-02-28 10:40:00,66.41,66.44,66.11,66.11,57779.0,62.2723,62.3004,61.991,61.991,57779.0
2022-02-28 10:50:00,66.1,66.34,66.1,66.21,49885.0,61.9816,62.2067,61.9816,62.0848,49885.0
2022-02-28 11:00:00,66.24,66.37,66.18,66.22,53286.0,62.1129,62.2348,62.0566,62.0941,53286.0
2022-02-28 11:10:00,66.22,66.47,66.12,66.45,48095.0,62.0941,62.3286,62.0004,62.3098,48095.0
2022-02-28 11:20:00,66.47,66.76,66.47,66.65,53665.0,62.3286,62.6005,62.3286,62.4974,53665.0
2022-02-28 11:30:00,66.63,66.63,66.42,66.44,65920.0,62.4786,62.4786,62.2817,62.3004,65920.0
2022-02-28 11:40:00,66.45,66.51,66.23,66.31,41552.0,62.3098,62.3661,62.1035,62.1785,41552.0
2022-02-28 11:50:00,66.3,66.38,66.11,66.33,78291.0,62.1692,62.2442,61.991,62.1973,78291.0
2022-02-28 12:00:00,66.34,66.47,65.87,65.91,53116.0,62.2067,62.3286,61.7659,61.8035,53116.0
2022-02-28 12:10:00,65.91,65.91,65.55,65.73,40432.0,61.8035,61.8035,61.4659,61.6347,40432.0
2022-02-28 12:20:00,65.73,65.75,65.57,65.74,29370.0,61.6347,61.6534,61.4846,61.644,29370.0
2022-02-28 12:30:00,65.71,65.73,65.47,65.48,38683.0,61.6159,61.6347,61.3909,61.4002,38683.0
2022-02-28 12:40:00,65.49,65.51,65.11,65.24,34639.0,61.4096,61.4284,61.0533,61.1752,34639.0
2022-02-28 12:50:00,65.25,65.28,65.03,65.15,49243.0,61.1846,61.2127,60.9783,61.0908,49243.0
2022-02-28 13:00:00,65.15,65.49,65.13,65.45,38627.0,61.0908,61.4096,61.0721,61.3721,38627.0
2022-02-28 13:10:00,65.43,65.49,64.87,64.93,46590.0,61.3534,61.4096,60.8283,60.8845,46590.0
2022-02-28 13:20:00,64.9,65.17,64.8,65.04,69650.0,60.8564,61.1096,60.7626,60.9877,69650.0
2022-02-28 13:30:00,65.03,65.16,64.94,65.08,47376.0,60.9783,61.1002,60.8939,61.0252,47376.0
2022-02-28 13:40:00,65.06,65.19,64.93,64.95,62124.0,61.0064,61.1283,60.8845,60.9033,62124.0
2022-02-28 13:50:00,64.99,65.15,64.92,65.03,53901.0,60.9408,61.0908,60.8751,60.9783,53901.0
2022-02-28 14:00:00,65.03,65.03,64.32,64.37,45272.0,60.9783,60.9783,60.3125,60.3594,45272.0
2022-02-28 14:10:00,64.34,64.64,64.26,64.64,39665.0,60.3313,60.6126,60.2563,60.6126,39665.0
2022-02-28 14:20:00,64.63,64.67,64.41,64.53,59096.0,60.6032,60.6407,60.3969,60.5094,59096.0
2022-02-28 14:30:00,64.56,64.84,64.49,64.73,41247.0,60.5376,60.8001,60.4719,60.697,41247.0
2022-02-28 14:40:00,64.72,65.18,64.72,65.09,37974.0,60.6876,61.1189,60.6876,61.0345,37974.0
2022-02-28 14:50:00,65.09,65.14,65.01,65.02,31388.0,61.0345,61.0814,60.9595,60.9689,31388.0
2022-02-28 15:00:00,64.99,65.05,64.78,64.96,36532.0,60.9408,60.997,60.7439,60.9126,36532.0
2022-02-28 15:10:00,64.94,65.02,64.79,64.97,44608.0,60.8939,60.9689,60.7532,60.922,44608.0
2022-02-28 15:20:00,64.97,65.07,64.91,64.93,57936.0,60.922,61.0158,60.8658,60.8845,57936.0
2022-02-28 15:30:00,64.91,64.93,64.69,64.77,76160.0,60.8658,60.8845,60.6595,60.7345,76160.0
2022-02-28 15:40:00,64.77,65.13,64.77,65.01,114856.0,60.7345,61.0721,60.7345,60.9595,114856.0
2022-02-28 15:50:00,65.01,65.36,64.98,65.25,317199.0,60.9595,61.2877,60.9314,61.1846,317199.0
2022-03-01 09:30:00,64.96,65.7,64.79,64.8,71567.0,60.9126,61.6065,60.7532,60.7626,71567.0
2022-03-01 09:40:00,64.82,64.93,64.26,64.35,101208.0,60.7814,60.8845,60.2563,60.3407,101208.0
2022-03-01 09:50:00,64.4,64.56,63.83,63.84,63119.0,60.3875,60.5376,59.8531,59.8624,63119.0
2022-03-01 10:00:00,63.95,64.15,63.76,63.82,97086.0,59.9656,60.1531,59.7874,59.8437,97086.0
2022-03-01 10:10:00,63.8,64.05,63.61,63.97,28934.0,59.8249,60.0593,59.6468,59.9843,28934.0
2022-03-01 10:20:00,63.97,64.21,63.91,64.08,29801.0,59.9843,60.2094,59.9281,60.0875,29801.0
2022-03-01 10:30:00,64.07,64.39,63.97,64.04,49763.0,60.0781,60.3782,59.9843,60.05,49763.0
2022-03-01 10:40:00,64.0,64.02,63.73,63.97,36495.0,60.0125,60.0312,59.7593,59.9843,36495.0
2022-03-01 10:50:00,63.97,64.08,63.59,63.61,28074.0,59.9843,60.0875,59.628,59.6468,28074.0
2022-03-01 11:00:00,63.62,63.92,63.61,63.8,25879.0,59.6561,59.9374,59.6468,59.8249,25879.0
2022-03-01 11:10:00,63.81,63.9,63.73,63.8,31664.0,59.8343,59.9187,59.7593,59.8249,31664.0
2022-03-01 11:20:00,63.76,63.91,63.67,63.72,24635.0,59.7874,59.9281,59.703,59.7499,24635.0
2022-03-01 11:30:00,63.7,63.7,63.3,63.31,32411.0,59.7312,59.7312,59.3561,59.3655,32411.0
2022-03-01 11:40:00,63.32,63.44,63.08,63.12,23778.0,59.3748,59.4874,59.1498,59.1873,23778.0
2022-03-01 11:50:00,63.14,63.19,63.0,63.12,33943.0,59.206,59.2529,59.0748,59.1873,33943.0
2022-03-01 12:00:00,63.11,63.13,62.87,63.05,65893.0,59.1779,59.1967,58.9529,59.1216,65893.0
2022-03-01 12:10:00,63.04,63.27,62.9,63.21,24772.0,59.1123,59.3279,58.981,59.2717,24772.0
2022-03-01 12:20:00,63.24,63.24,62.97,62.98,61440.0,59.2998,59.2998,59.0466,59.056,61440.0
2022-03-01 12:30:00,62.96,63.08,62.86,62.92,53686.0,59.0373,59.1498,58.9435,58.9997,53686.0
2022-03-01 12:40:00,62.92,63.02,62.86,62.95,45934.0,58.9997,59.0935,58.9435,59.0279,45934.0
2022-03-01 12:50:00,62.95,63.02,62.86,62.95,49319.0,59.0279,59.0935,58.9435,59.0279,49319.0
2022-03-01 13:00:00,62.94,63.06,62.81,62.83,33669.0,59.0185,59.131,58.8966,58.9154,33669.0
2022-03-01 13:10:00,62.81,62.84,62.67,62.68,27148.0,58.8966,58.9247,58.7653,58.7747,27148.0
2022-03-01 13:20:00,62.7,62.77,62.49,62.5,34345.0,58.7935,58.8591,58.5965,58.6059,34345.0
2022-03-01 13:30:00,62.5,62.72,62.5,62.7,35863.0,58.6059,58.8122,58.6059,58.7935,35863.0
2022-03-01 13:40:00,62.68,62.72,62.51,62.54,36031.0,58.7747,58.8122,58.6153,58.6434,36031.0
2022-03-01 13:50:00,62.56,62.73,62.54,62.67,49992.0,58.6622,58.8216,58.6434,58.7653,49992.0
2022-03-01 14:00:00,62.69,62.73,62.55,62.59,27109.0,58.7841,58.8216,58.6528,58.6903,27109.0
2022-03-01 14:10:00,62.59,62.77,62.45,62.74,33996.0,58.6903,58.8591,58.559,58.831,33996.0
2022-03-01 14:20:00,62.76,62.98,62.66,62.93,41954.0,58.8497,59.056,58.7559,59.0091,41954.0
2022-03-01 14:30:00,62.93,62.93,62.72,62.92,57512.0,59.0091,59.0091,58.8122,58.9997,57512.0
2022-03-01 14:40:00,62.92,63.02,62.73,62.77,48859.0,58.9997,59.0935,58.8216,58.8591,48859.0
2022-03-01 14:50:00,62.75,62.81,62.7,62.77,37593.0,58.8403,58.8966,58.7935,58.8591,37593.0
2022-03-01 15:00:00,62.78,63.22,62.74,63.1,38779.0,58.8685,59.2811,58.831,59.1685,38779.0
2022-03-01 15:10:00,63.08,63.1,62.77,62.78,47076.0,59.1498,59.1685,58.8591,58.8685,47076.0
2022-03-01 15:20:00,62.79,62.83,62.54,62.54,53459.0,58.8778,58.9154,58.6434,58.6434,53459.0
2022-03-01 15:30:00,62.53,62.65,62.4,62.57,91481.0,58.634,58.7466,58.5121,58.6716,91481.0
2022-03-01 15:40:00,62.56,62.63,62.16,62.17,113931.0,58.6622,58.7278,58.2871,58.2965,113931.0
2022-03-01 15:50:00,62.15,62.56,62.11,62.4,246900.0,58.2777,58.6622,58.2402,58.5121,246900.0
2022-03-02 09:30:00,62.93,63.14,62.68,63.04,54961.0,59.0091,59.206,58.7747,59.1123,54961.0
2022-03-02 09:40:00,63.01,63.2,62.9,63.06,79937.0,59.0841,59.2623,58.981,59.131,79937.0
2022-03-02 09:50:00,63.05,63.07,62.75,62.84,50236.0,59.1216,59.1404,58.8403,58.9247,50236.0
2022-03-02 10:00:00,62.84,63.01,62.44,62.5,49818.0,58.9247,59.0841,58.5497,58.6059,49818.0
2022-03-02 10:10:00,62.52,62.83,62.35,62.76,62641.0,58.6247,58.9154,58.4653,58.8497,62641.0
2022-03-02 10:20:00,62.76,63.12,62.61,63.03,63551.0,58.8497,59.1873,58.7091,59.1029,63551.0
2022-03-02 10:30:00,63.03,63.22,62.82,63.1,73309.0,59.1029,59.2811,58.906,59.1685,73309.0
2022-03-02 10:40:00,63.09,63.16,62.89,63.08,55371.0,59.1592,59.2248,58.9716,59.1498,55371.0
2022-03-02 10:50:00,63.09,63.12,62.96,63.01,84359.0,59.1592,59.1873,59.0373,59.0841,84359.0
2022-03-02 11:00:00,63.01,63.62,62.88,63.47,75107.0,59.0841,59.6561,58.9622,59.5155,75107.0
2022-03-02 11:10:00,63.48,63.64,63.41,63.5,35959.0,59.5249,59.6749,59.4592,59.5436,35959.0
2022-03-02 11:20:00,63.55,63.85,63.55,63.78,35598.0,59.5905,59.8718,59.5905,59.8062,35598.0
2022-03-02 11:30:00,63.77,64.0,63.64,63.91,43762.0,59.7968,60.0125,59.6749,59.9281,43762.0
2022-03-02 11:40:00,63.92,64.03,63.69,63.84,74274.0,59.9374,60.0406,59.7218,59.8624,74274.0
2022-03-02 11:50:00,63.83,63.99,63.82,63.87,41787.0,59.8531,60.0031,59.8437,59.8906,41787.0
2022-03-02 12:00:00,63.84,64.17,63.8,64.12,47099.0,59.8624,60.1719,59.8249,60.125,47099.0
2022-03-02 12:10:00,64.14,64.25,64.1,64.2,46722.0,60.1437,60.2469,60.1062,60.2,46722.0
2022-03-02 12:20:00,64.21,64.21,63.91,64.02,41829.0,60.2094,60.2094,59.9281,60.0312,41829.0
2022-03-02 12:30:00,64.02,64.13,63.97,64.1,54050.0,60.0312,60.1344,59.9843,60.1062,54050.0
2022-03-02 12:40:00,64.09,64.17,63.95,64.11,46847.0,60.0969,60.1719,59.9656,60.1156,46847.0
2022-03-02 12:50:00,64.14,64.29,64.0,64.28,30755.0,60.1437,60.2844,60.0125,60.275,30755.0
2022-03-02 13:00:00,64.3,64.56,64.24,64.51,84916.0,60.2938,60.5376,60.2375,60.4907,84916.0
2022-03-02 13:10:00,64.48,64.67,64.48,64.59,46962.0,60.4626,60.6407,60.4626,60.5657,46962.0
2022-03-02 13:20:00,64.57,64.85,64.57,64.79,57652.0,60.5469,60.8095,60.5469,60.7532,57652.0
2022-03-02 13:30:00,64.82,64.9,64.8,64.89,34223.0,60.7814,60.8564,60.7626,60.847,34223.0
2022-03-02 13:40:00,64.88,64.9,64.56,64.56,44151.0,60.8376,60.8564,60.5376,60.5376,44151.0
2022-03-02 13:50:00,64.57,64.81,64.57,64.63,46938.0,60.5469,60.772,60.5469,60.6032,46938.0
2022-03-02 14:00:00,64.63,64.88,64.62,64.83,46542.0,60.6032,60.8376,60.5938,60.7907,46542.0
2022-03-02 14:10:00,64.83,64.96,64.71,64.9,54180.0,60.7907,60.9126,60.6782,60.8564,54180.0
2022-03-02 14:20:00,64.92,65.0,64.72,64.88,69039.0,60.8751,60.9502,60.6876,60.8376,69039.0
2022-03-02 14:30:00,64.9,65.02,64.86,64.95,45925.0,60.8564,60.9689,60.8189,60.9033,45925.0
2022-03-02 14:40:00,64.95,65.06,64.85,64.91,49287.0,60.9033,61.0064,60.8095,60.8658,49287.0
2022-03-02 14:50:00,64.93,64.98,64.66,64.77,62942.0,60.8845,60.9314,60.6313,60.7345,62942.0
2022-03-02 15:00:00,64.74,64.93,64.74,64.85,53737.0,60.7064,60.8845,60.7064,60.8095,53737.0
2022-03-02 15:10:00,64.85,64.95,64.77,64.92,54314.0,60.8095,60.9033,60.7345,60.8751,54314.0
2022-03-02 15:20:00,64.9,65.16,64.82,65.13,67951.0,60.8564,61.1002,60.7814,61.0721,67951.0
2022-03-02 15:30:00,65.13,65.38,65.11,65.34,86352.0,61.0721,61.3065,61.0533,61.269,86352.0
2022-03-02 15:40:00,65.34,65.38,65.25,65.28,101433.0,61.269,61.3065,61.1846,61.2127,101433.0
2022-03-02 15:50:00,65.29,65.34,64.87,64.95,292891.0,61.2221,61.269,60.8283,60.9033,292891.0
2022-03-03 09:30:00,65.05,65.98,65.05,65.32,89682.0,60.997,61.8691,60.997,61.2502,89682.0
2022-03-03 09:40:00,65.38,65.64,65.21,65.34,74540.0,61.3065,61.5503,61.1471,61.269,74540.0
2022-03-03 09:50:00,65.35,65.54,65.13,65.5,73791.0,61.2783,61.4565,61.0721,61.419,73791.0
2022-03-03 10:00:00,65.45,65.62,65.08,65.14,59368.0,61.3721,61.5315,61.0252,61.0814,59368.0
2022-03-03 10:10:00,65.18,65.22,64.92,65.07,59721.0,61.1189,61.1564,60.8751,61.0158,59721.0
2022-03-03 10:20:00,65.06,65.22,65.01,65.16,79127.0,61.0064,61.1564,60.9595,61.1002,79127.0
2022-03-03 10:30:00,65.16,65.28,64.86,64.98,121510.0,61.1002,61.2127,60.8189,60.9314,121510.0
2022-03-03 10:40:00,65.01,65.05,64.66,64.82,54054.0,60.9595,60.997,60.6313,60.7814,54054.0
2022-03-03 10:50:00,64.84,64.88,64.54,64.58,53655.0,60.8001,60.8376,60.5188,60.5563,53655.0
2022-03-03 11:00:00,64.57,64.58,64.2,64.41,71954.0,60.5469,60.5563,60.2,60.3969,71954.0
2022-03-03 11:10:00,64.4,64.53,63.97,64.08,52876.0,60.3875,60.5094,59.9843,60.0875,52876.0
2022-03-03 11:20:00,64.08,64.47,64.08,64.46,45357.0,60.0875,60.4532,60.0875,60.4438,45357.0
2022-03-03 11:30:00,64.48,64.6,64.25,64.43,89445.0,60.4626,60.5751,60.2469,60.4157,89445.0
2022-03-03 11:40:00,64.47,64.83,64.47,64.69,47891.0,60.4532,60.7907,60.4532,60.6595,47891.0
2022-03-03 11:50:00,64.72,64.93,64.67,64.76,43416.0,60.6876,60.8845,60.6407,60.7251,43416.0
2022-03-03 12:00:00,64.8,65.27,64.73,65.27,50982.0,60.7626,61.2033,60.697,61.2033,50982.0
2022-03-03 12:10:00,65.26,65.38,65.21,65.26,39434.0,61.194,61.3065,61.1471,61.194,39434.0
2022-03-03 12:20:00,65.22,65.27,64.81,64.83,31019.0,61.1564,61.2033,60.772,60.7907,31019.0
2022-03-03 12:30:00,64.82,65.52,64.79,65.34,37063.0,60.7814,61.4378,60.7532,61.269,37063.0
2022-03-03 12:40:00,65.32,65.41,65.17,65.25,40290.0,61.2502,61.3346,61.1096,61.1846,40290.0
2022-03-03 12:50:00,65.25,65.37,65.01,65.31,68117.0,61.1846,61.2971,60.9595,61.2408,68117.0
2022-03-03 13:00:00,65.3,65.43,65.26,65.28,24515.0,61.2315,61.3534,61.194,61.2127,24515.0
2022-03-03 13:10:00,65.27,65.38,65.17,65.37,28460.0,61.2033,61.3065,61.1096,61.2971,28460.0
2022-03-03 13:20:00,65.36,65.6,65.3,65.56,32146.0,61.2877,61.5128,61.2315,61.4753,32146.0
2022-03-03 13:30:00,65.55,65.55,65.1,65.31,47001.0,61.4659,61.4659,61.0439,61.2408,47001.0
2022-03-03 13:40:00,65.33,65.48,65.27,65.37,36979.0,61.2596,61.4002,61.2033,61.2971,36979.0
2022-03-03 13:50:00,65.4,65.56,65.32,65.32,41097.0,61.3252,61.4753,61.2502,61.2502,41097.0
2022-03-03 14:00:00,65.33,65.42,65.27,65.31,34798.0,61.2596,61.344,61.2033,61.2408,34798.0
2022-03-03 14:10:00,65.32,65.64,65.25,65.42,51984.0,61.2502,61.5503,61.1846,61.344,51984.0
2022-03-03 14:20:00,65.41,65.41,65.13,65.16,41370.0,61.3346,61.3346,61.0721,61.1002,41370.0
2022-03-03 14:30:00,65.14,65.15,64.92,64.96,32042.0,61.0814,61.0908,60.8751,60.9126,32042.0
2022-03-03 14:40:00,64.94,65.16,64.92,64.93,50454.0,60.8939,61.1002,60.8751,60.8845,50454.0
2022-03-03 14:50:00,64.95,64.98,64.74,64.79,49397.0,60.9033,60.9314,60.7064,60.7532,49397.0
2022-03-03 15:00:00,64.77,64.77,64.42,64.45,50380.0,60.7345,60.7345,60.4063,60.4344,50380.0
2022-03-03 15:10:00,64.43,64.65,64.37,64.58,61452.0,60.4157,60.622,60.3594,60.5563,61452.0
2022-03-03 15:20:00,64.56,64.79,64.52,64.75,141061.0,60.5376,60.7532,60.5001,60.7157,141061.0
2022-03-03 15:30:00,64.75,64.79,64.46,64.5,71863.0,60.7157,60.7532,60.4438,60.4813,71863.0
2022-03-03 15:40:00,64.49,64.58,64.18,64.23,86294.0,60.4719,60.5563,60.1812,60.2281,86294.0
2022-03-03 15:50:00,64.24,64.58,64.13,64.58,216045.0,60.2375,60.5563,60.1344,60.5563,216045.0
2022-03-04 09:30:00,63.44,64.23,63.27,63.34,179665.0,59.4874,60.2281,59.3279,59.3936,179665.0
2022-03-04 09:40:00,63.34,63.47,62.74,62.75,96964.0,59.3936,59.5155,58.831,58.8403,96964.0
2022-03-04 09:50:00,62.73,63.27,62.43,63.24,105434.0,58.8216,59.3279,58.5403,59.2998,105434.0
2022-03-04 10:00:00,63.27,63.4,62.56,62.75,107863.0,59.3279,59.4498,58.6622,58.8403,107863.0
2022-03-04 10:10:00,62.78,62.81,62.26,62.35,100332.0,58.8685,58.8966,58.3809,58.4653,100332.0
2022-03-04 10:20:00,62.32,62.81,62.32,62.75,93767.0,58.4371,58.8966,58.4371,58.8403,93767.0
2022-03-04 10:30:00,62.75,62.92,62.49,62.66,93190.0,58.8403,58.9997,58.5965,58.7559,93190.0
2022-03-04 10:40:00,62.63,62.71,62.45,62.66,92290.0,58.7278,58.8028,58.559,58.7559,92290.0
2022-03-04 10:50:00,62.64,62.8,62.6,62.61,64076.0,58.7372,58.8872,58.6997,58.7091,64076.0
2022-03-04 11:00:00,62.61,62.74,62.52,62.6,51703.0,58.7091,58.831,58.6247,58.6997,51703.0
2022-03-04 11:10:00,62.63,62.94,62.41,62.87,94717.0,58.7278,59.0185,58.5215,58.9529,94717.0
2022-03-04 11:20:00,62.87,63.1,62.65,62.98,84685.0,58.9529,59.1685,58.7466,59.056,84685.0
2022-03-04 11:30:00,62.97,63.22,62.74,63.22,88896.0,59.0466,59.2811,58.831,59.2811,88896.0
2022-03-04 11:40:00,63.24,63.42,63.22,63.32,96493.0,59.2998,59.4686,59.2811,59.3748,96493.0
2022-03-04 11:50:00,63.34,63.35,62.79,62.94,68690.0,59.3936,59.403,58.8778,59.0185,68690.0
2022-03-04 12:00:00,62.94,62.97,62.78,62.9,72299.0,59.0185,59.0466,58.8685,58.981,72299.0
2022-03-04 12:10:00,62.91,63.77,62.91,63.64,74265.0,58.9904,59.7968,58.9904,59.6749,74265.0
2022-03-04 12:20:00,63.63,63.64,63.31,63.51,72216.0,59.6655,59.6749,59.3655,59.553,72216.0
2022-03-04 12:30:00,63.49,63.61,63.34,63.38,68581.0,59.5342,59.6468,59.3936,59.4311,68581.0
2022-03-04 12:40:00,63.4,63.44,63.14,63.4,77578.0,59.4498,59.4874,59.206,59.4498,77578.0
2022-03-04 12:50:00,63.43,63.82,63.34,63.79,112097.0,59.478,59.8437,59.3936,59.8155,112097.0
2022-03-04 13:00:00,63.79,64.13,63.78,64.06,70658.0,59.8155,60.1344,59.8062,60.0687,70658.0
2022-03-04 13:10:00,64.07,64.07,63.64,63.71,65148.0,60.0781,60.0781,59.6749,59.7405,65148.0
2022-03-04 13:20:00,63.73,63.83,63.62,63.73,54828.0,59.7593,59.8531,59.6561,59.7593,54828.0
2022-03-04 13:30:00,63.75,63.87,63.69,63.87,68118.0,59.778,59.8906,59.7218,59.8906,68118.0
2022-03-04 13:40:00,63.85,63.85,63.32,63.44,65277.0,59.8718,59.8718,59.3748,59.4874,65277.0
2022-03-04 13:50:00,63.47,63.67,63.47,63.58,72325.0,59.5155,59.703,59.5155,59.6186,72325.0
2022-03-04 14:00:00,63.6,63.66,63.22,63.54,120173.0,59.6374,59.6936,59.2811,59.5811,120173.0
2022-03-04 14:10:00,63.51,63.51,63.23,63.32,65556.0,59.553,59.553,59.2904,59.3748,65556.0
2022-03-04 14:20:00,63.34,63.59,63.32,63.47,60793.0,59.3936,59.628,59.3748,59.5155,60793.0
2022-03-04 14:30:00,63.46,63.65,63.39,63.58,74475.0,59.5061,59.6843,59.4405,59.6186,74475.0
2022-03-04 14:40:00,63.59,63.59,63.2,63.32,57627.0,59.628,59.628,59.2623,59.3748,57627.0
2022-03-04 14:50:00,63.34,63.44,63.19,63.23,74557.0,59.3936,59.4874,59.2529,59.2904,74557.0
2022-03-04 15:00:00,63.22,63.46,63.11,63.31,57838.0,59.2811,59.5061,59.1779,59.3655,57838.0
2022-03-04 15:10:00,63.32,63.39,63.17,63.17,91895.0,59.3748,59.4405,59.2342,59.2342,91895.0
2022-03-04 15:20:00,63.17,63.58,63.12,63.4,104424.0,59.2342,59.6186,59.1873,59.4498,104424.0
2022-03-04 15:30:00,63.39,63.49,63.3,63.38,103115.0,59.4405,59.5342,59.3561,59.4311,103115.0
2022-03-04 15:40:00,63.38,63.48,63.2,63.21,130752.0,59.4311,59.5249,59.2623,59.2717,130752.0
2022-03-04 15:50:00,63.22,63.56,63.21,63.47,371213.0,59.2811,59.5999,59.2717,59.5155,371213.0
2022-03-07 09:30:00,62.19,62.72,61.85,62.14,237957.0,58.3152,58.8122,57.9964,58.2683,237957.0
2022-03-07 09:40:00,62.17,62.25,60.92,60.94,177724.0,58.2965,58.3715,57.1244,57.1431,177724.0
2022-03-07 09:50:00,60.97,61.67,60.93,61.28,120895.0,57.1712,57.8276,57.1337,57.4619,120895.0
2022-03-07 10:00:00,61.24,61.72,61.05,61.4,126362.0,57.4244,57.8745,57.2463,57.5745,126362.0
2022-03-07 10:10:00,61.41,61.49,60.95,61.18,127177.0,57.5838,57.6588,57.1525,57.3682,127177.0
2022-03-07 10:20:00,61.18,61.37,60.96,60.98,120255.0,57.3682,57.5463,57.1619,57.1806,120255.0
2022-03-07 10:30:00,60.95,61.22,60.58,60.62,111081.0,57.1525,57.4057,56.8055,56.8431,111081.0
2022-03-07 10:40:00,60.61,60.8,60.4,60.58,105946.0,56.8337,57.0118,56.6368,56.8055,105946.0
2022-03-07 10:50:00,60.58,60.72,60.47,60.59,85791.0,56.8055,56.9368,56.7024,56.8149,85791.0
2022-03-07 11:00:00,60.59,60.88,60.36,60.66,97942.0,56.8149,57.0869,56.5993,56.8806,97942.0
2022-03-07 11:10:00,60.69,60.78,60.32,60.34,112383.0,56.9087,56.9931,56.5617,56.5805,112383.0
2022-03-07 11:20:00,60.35,60.37,59.93,59.96,96191.0,56.5899,56.6086,56.196,56.2242,96191.0
2022-03-07 11:30:00,59.95,60.03,59.51,59.61,100796.0,56.2148,56.2898,55.8022,55.896,100796.0
2022-03-07 11:40:00,59.59,59.72,59.03,59.33,193998.0,55.8772,55.9991,55.3521,55.6334,193998.0
2022-03-07 11:50:00,59.31,59.31,58.64,59.02,220117.0,55.6147,55.6147,54.9864,55.3427,220117.0
2022-03-07 12:00:00,59.02,59.08,58.55,58.65,112089.0,55.3427,55.399,54.902,54.9958,112089.0
2022-03-07 12:10:00,58.68,58.75,58.18,58.3,110826.0,55.0239,55.0896,54.5551,54.6676,110826.0
2022-03-07 12:20:00,58.29,58.49,58.13,58.2,108443.0,54.6582,54.8458,54.5082,54.5738,108443.0
2022-03-07 12:30:00,58.18,58.2,57.88,57.94,235009.0,54.5551,54.5738,54.2738,54.33,235009.0
2022-03-07 12:40:00,57.94,58.53,57.91,58.47,104374.0,54.33,54.8833,54.3019,54.827,104374.0
2022-03-07 12:50:00,58.42,59.05,58.36,59.05,156307.0,54.7801,55.3709,54.7239,55.3709,156307.0
2022-03-07 13:00:00,59.04,59.46,59.02,59.23,128773.0,55.3615,55.7553,55.3427,55.5397,128773.0
2022-03-07 13:10:00,59.25,59.31,58.88,58.98,126597.0,55.5584,55.6147,55.2115,55.3052,126597.0
2022-03-07 13:20:00,58.97,59.36,58.91,59.3,108136.0,55.2959,55.6616,55.2396,55.6053,108136.0
2022-03-07 13:30:00,59.3,59.52,59.3,59.51,79128.0,55.6053,55.8116,55.6053,55.8022,79128.0
2022-03-07 13:40:00,59.5,59.79,59.18,59.23,129897.0,55.7928,56.0648,55.4928,55.5397,129897.0
2022-03-07 13:50:00,59.23,59.53,59.1,59.18,84313.0,55.5397,55.821,55.4178,55.4928,84313.0
2022-03-07 14:00:00,59.19,59.37,59.07,59.29,87516.0,55.5021,55.6709,55.3896,55.5959,87516.0
2022-03-07 14:10:00,59.28,59.54,59.28,59.52,66630.0,55.5865,55.8303,55.5865,55.8116,66630.0
2022-03-07 14:20:00,59.53,59.53,59.14,59.3,123085.0,55.821,55.821,55.4553,55.6053,123085.0
2022-03-07 14:30:00,59.29,59.32,59.13,59.26,112107.0,55.5959,55.624,55.4459,55.5678,112107.0
2022-03-07 14:40:00,59.26,59.3,59.13,59.16,147473.0,55.5678,55.6053,55.4459,55.474,147473.0
2022-03-07 14:50:00,59.15,59.24,58.73,58.75,164158.0,55.4646,55.549,55.0708,55.0896,164158.0
2022-03-07 15:00:00,58.76,58.77,58.54,58.64,191175.0,55.0989,55.1083,54.8926,54.9864,191175.0
2022-03-07 15:10:00,58.63,58.76,58.58,58.69,151995.0,54.977,55.0989,54.9302,55.0333,151995.0
2022-03-07 15:20:00,58.7,58.93,58.69,58.89,207458.0,55.0427,55.2583,55.0333,55.2208,207458.0
2022-03-07 15:30:00,58.88,58.88,58.48,58.51,300730.0,55.2115,55.2115,54.8364,54.8645,300730.0
2022-03-07 15:40:00,58.51,58.97,58.48,58.55,394437.0,54.8645,55.2959,54.8364,54.902,394437.0
2022-03-07 15:50:00,58.53,58.72,58.26,58.36,737500.0,54.8833,55.0614,54.6301,54.7239,737500.0
2022-03-08 09:30:00,58.84,59.19,58.24,58.67,125904.0,55.174,55.5021,54.6113,55.0145,125904.0
2022-03-08 09:40:00,58.67,59.1,58.32,58.81,99580.0,55.0145,55.4178,54.6864,55.1458,99580.0
2022-03-08 09:50:00,58.73,59.48,58.71,59.33,137394.0,55.0708,55.7741,55.0521,55.6334,137394.0
2022-03-08 10:00:00,59.31,59.39,58.27,58.28,132370.0,55.6147,55.6897,54.6395,54.6488,132370.0
2022-03-08 10:10:00,58.28,59.44,58.25,59.4,78037.0,54.6488,55.7366,54.6207,55.6991,78037.0
2022-03-08 10:20:00,59.45,59.57,58.76,58.93,83589.0,55.7459,55.8585,55.0989,55.2583,83589.0
2022-03-08 10:30:00,58.91,59.21,58.79,59.21,66867.0,55.2396,55.5209,55.1271,55.5209,66867.0
2022-03-08 10:40:00,59.2,59.97,59.18,59.95,89537.0,55.5115,56.2335,55.4928,56.2148,89537.0
2022-03-08 10:50:00,59.93,60.24,59.83,60.19,80699.0,56.196,56.4867,56.1023,56.4398,80699.0
2022-03-08 11:00:00,60.21,60.23,59.79,60.0,65319.0,56.4586,56.4774,56.0648,56.2617,65319.0
2022-03-08 11:10:00,60.03,60.2,59.95,59.95,66198.0,56.2898,56.4492,56.2148,56.2148,66198.0
2022-03-08 11:20:00,59.96,60.05,59.45,59.66,78070.0,56.2242,56.3086,55.7459,55.9429,78070.0
2022-03-08 11:30:00,59.66,59.89,59.46,59.78,76552.0,55.9429,56.1585,55.7553,56.0554,76552.0
2022-03-08 11:40:00,59.81,59.94,59.54,59.81,53555.0,56.0835,56.2054,55.8303,56.0835,53555.0
2022-03-08 11:50:00,59.81,59.9,59.64,59.66,67824.0,56.0835,56.1679,55.9241,55.9429,67824.0
2022-03-08 12:00:00,59.65,60.2,59.62,60.13,50266.0,55.9335,56.4492,55.9054,56.3836,50266.0
2022-03-08 12:10:00,60.13,61.28,60.13,61.21,55351.0,56.3836,57.4619,56.3836,57.3963,55351.0
2022-03-08 12:20:00,61.23,61.27,60.5,60.83,64142.0,57.415,57.4526,56.7305,57.04,64142.0
2022-03-08 12:30:00,60.85,60.97,60.66,60.96,37529.0,57.0587,57.1712,56.8806,57.1619,37529.0
2022-03-08 12:40:00,60.99,61.1,60.72,60.72,38279.0,57.19,57.2931,56.9368,56.9368,38279.0
2022-03-08 12:50:00,60.72,60.99,60.52,60.96,39799.0,56.9368,57.19,56.7493,57.1619,39799.0
2022-03-08 13:00:00,60.96,61.05,60.77,60.97,42824.0,57.1619,57.2463,56.9837,57.1712,42824.0
2022-03-08 13:10:00,60.97,61.22,60.89,61.18,53424.0,57.1712,57.4057,57.0962,57.3682,53424.0
2022-03-08 13:20:00,61.18,61.18,60.57,60.58,55964.0,57.3682,57.3682,56.7962,56.8055,55964.0
2022-03-08 13:30:00,60.57,60.57,60.15,60.4,68202.0,56.7962,56.7962,56.4023,56.6368,68202.0
2022-03-08 13:40:00,60.45,60.52,60.29,60.35,59965.0,56.6836,56.7493,56.5336,56.5899,59965.0
2022-03-08 13:50:00,60.34,60.34,59.84,59.95,48768.0,56.5805,56.5805,56.1116,56.2148,48768.0
2022-03-08 14:00:00,59.93,60.0,59.6,59.8,54222.0,56.196,56.2617,55.8866,56.0741,54222.0
2022-03-08 14:10:00,59.78,59.84,59.57,59.68,42287.0,56.0554,56.1116,55.8585,55.9616,42287.0
2022-03-08 14:20:00,59.71,60.03,59.55,59.9,62452.0,55.9897,56.2898,55.8397,56.1679,62452.0
2022-03-08 14:30:00,59.89,60.26,59.78,60.19,73462.0,56.1585,56.5055,56.0554,56.4398,73462.0
2022-03-08 14:40:00,60.17,60.51,59.95,60.51,101264.0,56.4211,56.7399,56.2148,56.7399,101264.0
2022-03-08 14:50:00,60.51,60.68,60.47,60.67,66428.0,56.7399,56.8993,56.7024,56.8899,66428.0
2022-03-08 15:00:00,60.66,60.8,60.55,60.74,53972.0,56.8806,57.0118,56.7774,56.9556,53972.0
2022-03-08 15:10:00,60.76,60.82,60.59,60.67,79451.0,56.9743,57.0306,56.8149,56.8899,79451.0
2022-03-08 15:20:00,60.68,60.71,60.48,60.54,120113.0,56.8993,56.9274,56.7118,56.768,120113.0
2022-03-08 15:30:00,60.55,60.64,60.3,60.63,102997.0,56.7774,56.8618,56.543,56.8524,102997.0
2022-03-08 15:40:00,60.65,60.72,60.2,60.23,115660.0,56.8712,56.9368,56.4492,56.4774,115660.0
2022-03-08 15:50:00,60.23,60.45,59.98,60.04,313176.0,56.4774,56.6836,56.2429,56.2992,313176.0
2022-03-09 09:30:00,62.08,62.98,61.58,62.59,145652.0,58.2121,59.056,57.7432,58.6903,145652.0
2022-03-09 09:40:00,62.59,62.64,62.08,62.49,139150.0,58.6903,58.7372,58.2121,58.5965,139150.0
2022-03-09 09:50:00,62.49,62.79,61.94,62.76,92108.0,58.5965,58.8778,58.0808,58.8497,92108.0
2022-03-09 10:00:00,62.79,63.13,62.7,62.78,139288.0,58.8778,59.1967,58.7935,58.8685,139288.0
2022-03-09 10:10:00,62.8,62.98,62.42,62.65,93408.0,58.8872,59.056,58.5309,58.7466,93408.0
2022-03-09 10:20:00,62.67,62.91,62.63,62.9,64467.0,58.7653,58.9904,58.7278,58.981,64467.0
2022-03-09 10:30:00,62.92,63.35,62.8,63.32,71420.0,58.9997,59.403,58.8872,59.3748,71420.0
2022-03-09 10:40:00,63.3,63.37,62.97,63.26,63246.0,59.3561,59.4217,59.0466,59.3186,63246.0
2022-03-09 10:50:00,63.26,63.31,63.08,63.25,81901.0,59.3186,59.3655,59.1498,59.3092,81901.0
2022-03-09 11:00:00,63.26,63.33,63.05,63.16,68414.0,59.3186,59.3842,59.1216,59.2248,68414.0
2022-03-09 11:10:00,63.14,63.14,62.79,62.94,70322.0,59.206,59.206,58.8778,59.0185,70322.0
2022-03-09 11:20:00,62.95,63.23,62.94,63.12,74730.0,59.0279,59.2904,59.0185,59.1873,74730.0
2022-03-09 11:30:00,63.13,63.51,63.09,63.51,89405.0,59.1967,59.553,59.1592,59.553,89405.0
2022-03-09 11:40:00,63.51,63.65,63.42,63.64,59434.0,59.553,59.6843,59.4686,59.6749,59434.0
2022-03-09 11:50:00,63.64,63.88,63.49,63.86,53050.0,59.6749,59.8999,59.5342,59.8812,53050.0
2022-03-09 12:00:00,63.86,63.99,63.77,63.78,52536.0,59.8812,60.0031,59.7968,59.8062,52536.0
2022-03-09 12:10:00,63.78,63.88,63.65,63.83,43963.0,59.8062,59.8999,59.6843,59.8531,43963.0
2022-03-09 12:20:00,63.84,63.99,63.82,63.86,44926.0,59.8624,60.0031,59.8437,59.8812,44926.0
2022-03-09 12:30:00,63.87,64.14,63.81,64.14,49755.0,59.8906,60.1437,59.8343,60.1437,49755.0
2022-03-09 12:40:00,64.16,64.37,64.16,64.3,50506.0,60.1625,60.3594,60.1625,60.2938,50506.0
2022-03-09 12:50:00,64.3,64.3,64.16,64.25,40531.0,60.2938,60.2938,60.1625,60.2469,40531.0
2022-03-09 13:00:00,64.25,64.25,63.96,64.07,33129.0,60.2469,60.2469,59.975,60.0781,33129.0
2022-03-09 13:10:00,64.06,64.15,64.06,64.14,41124.0,60.0687,60.1531,60.0687,60.1437,41124.0
2022-03-09 13:20:00,64.15,64.19,63.97,64.01,40487.0,60.1531,60.1906,59.9843,60.0218,40487.0
2022-03-09 13:30:00,64.0,64.0,63.66,63.66,65547.0,60.0125,60.0125,59.6936,59.6936,65547.0
2022-03-09 13:40:00,63.68,63.72,63.42,63.5,47073.0,59.7124,59.7499,59.4686,59.5436,47073.0
2022-03-09 13:50:00,63.49,63.7,63.43,63.54,43548.0,59.5342,59.7312,59.478,59.5811,43548.0
2022-03-09 14:00:00,63.54,64.16,63.54,63.96,77556.0,59.5811,60.1625,59.5811,59.975,77556.0
2022-03-09 14:10:00,63.96,64.03,63.81,63.89,60398.0,59.975,60.0406,59.8343,59.9093,60398.0
2022-03-09 14:20:00,63.87,63.88,63.68,63.8,52741.0,59.8906,59.8999,59.7124,59.8249,52741.0
2022-03-09 14:30:00,63.8,63.91,63.78,63.81,52689.0,59.8249,59.9281,59.8062,59.8343,52689.0
2022-03-09 14:40:00,63.81,63.84,63.48,63.5,70016.0,59.8343,59.8624,59.5249,59.5436,70016.0
2022-03-09 14:50:00,63.5,63.74,63.5,63.58,57285.0,59.5436,59.7687,59.5436,59.6186,57285.0
2022-03-09 15:00:00,63.6,63.84,63.5,63.79,38403.0,59.6374,59.8624,59.5436,59.8155,38403.0
2022-03-09 15:10:00,63.82,63.88,63.71,63.81,56518.0,59.8437,59.8999,59.7405,59.8343,56518.0
2022-03-09 15:20:00,63.8,63.82,63.71,63.75,65023.0,59.8249,59.8437,59.7405,59.778,65023.0
2022-03-09 15:30:00,63.75,63.95,63.73,63.8,132333.0,59.778,59.9656,59.7593,59.8249,132333.0
2022-03-09 15:40:00,63.8,63.91,63.5,63.56,146839.0,59.8249,59.9281,59.5436,59.5999,146839.0
2022-03-09 15:50:00,63.57,63.68,63.27,63.3,432810.0,59.6093,59.7124,59.3279,59.3561,432810.0
2022-03-10 09:30:00,62.06,63.33,61.85,63.29,131582.0,58.1933,59.3842,57.9964,59.3467,131582.0
2022-03-10 09:40:00,63.35,63.79,63.23,63.35,106609.0,59.403,59.8155,59.2904,59.403,106609.0
2022-03-10 09:50:00,63.38,63.67,63.05,63.6,90324.0,59.4311,59.703,59.1216,59.6374,90324.0
2022-03-10 10:00:00,63.59,63.59,63.03,63.09,78401.0,59.628,59.628,59.1029,59.1592,78401.0
2022-03-10 10:10:00,63.09,63.61,63.07,63.6,62919.0,59.1592,59.6468,59.1404,59.6374,62919.0
2022-03-10 10:20:00,63.57,63.7,63.01,63.01,47826.0,59.6093,59.7312,59.0841,59.0841,47826.0
2022-03-10 10:30:00,63.0,63.07,62.67,62.79,51318.0,59.0748,59.1404,58.7653,58.8778,51318.0
2022-03-10 10:40:00,62.79,63.1,62.74,63.03,59349.0,58.8778,59.1685,58.831,59.1029,59349.0
2022-03-10 10:50:00,63.0,63.0,62.41,62.44,46785.0,59.0748,59.0748,58.5215,58.5497,46785.0
2022-03-10 11:00:00,62.44,62.44,62.14,62.27,45219.0,58.5497,58.5497,58.2683,58.3902,45219.0
2022-03-10 11:10:00,62.29,62.39,62.19,62.29,33331.0,58.409,58.5028,58.3152,58.409,33331.0
2022-03-10 11:20:00,62.29,62.34,62.02,62.15,36109.0,58.409,58.4559,58.1558,58.2777,36109.0
2022-03-10 11:30:00,62.15,62.45,62.13,62.39,51869.0,58.2777,58.559,58.259,58.5028,51869.0
2022-03-10 11:40:00,62.35,62.48,62.24,62.4,33206.0,58.4653,58.5872,58.3621,58.5121,33206.0
2022-03-10 11:50:00,62.43,62.43,62.26,62.43,32576.0,58.5403,58.5403,58.3809,58.5403,32576.0
2022-03-10 12:00:00,62.42,62.53,62.27,62.27,32456.0,58.5309,58.634,58.3902,58.3902,32456.0
2022-03-10 12:10:00,62.3,62.44,62.27,62.41,27544.0,58.4184,58.5497,58.3902,58.5215,27544.0
2022-03-10 12:20:00,62.42,62.7,62.42,62.55,33079.0,58.5309,58.7935,58.5309,58.6528,33079.0
2022-03-10 12:30:00,62.55,62.6,62.2,62.26,29242.0,58.6528,58.6997,58.3246,58.3809,29242.0
2022-03-10 12:40:00,62.29,62.3,62.14,62.17,30598.0,58.409,58.4184,58.2683,58.2965,30598.0
2022-03-10 12:50:00,62.16,62.3,62.13,62.15,23936.0,58.2871,58.4184,58.259,58.2777,23936.0
2022-03-10 13:00:00,62.15,62.17,61.82,62.07,61526.0,58.2777,58.2965,57.9683,58.2027,61526.0
2022-03-10 13:10:00,62.06,62.35,62.0,62.34,61822.0,58.1933,58.4653,58.1371,58.4559,61822.0
2022-03-10 13:20:00,62.33,62.46,62.23,62.29,37671.0,58.4465,58.5684,58.3527,58.409,37671.0
2022-03-10 13:30:00,62.29,62.32,62.14,62.14,54813.0,58.409,58.4371,58.2683,58.2683,54813.0
2022-03-10 13:40:00,62.17,62.32,62.05,62.32,79242.0,58.2965,58.4371,58.184,58.4371,79242.0
2022-03-10 13:50:00,62.31,62.42,62.12,62.37,87961.0,58.4278,58.5309,58.2496,58.484,87961.0
2022-03-10 14:00:00,62.36,62.52,62.17,62.42,100226.0,58.4746,58.6247,58.2965,58.5309,100226.0
2022-03-10 14:10:00,62.42,62.63,62.4,62.55,84749.0,58.5309,58.7278,58.5121,58.6528,84749.0
2022-03-10 14:20:00,62.57,62.7,62.44,62.6,54028.0,58.6716,58.7935,58.5497,58.6997,54028.0
2022-03-10 14:30:00,62.62,62.65,62.44,62.49,63226.0,58.7184,58.7466,58.5497,58.5965,63226.0
2022-03-10 14:40:00,62.47,62.58,62.25,62.54,119523.0,58.5778,58.6809,58.3715,58.6434,119523.0
2022-03-10 14:50:00,62.54,62.63,62.42,62.55,64906.0,58.6434,58.7278,58.5309,58.6528,64906.0
2022-03-10 15:00:00,62.57,62.57,62.09,62.24,110352.0,58.6716,58.6716,58.2215,58.3621,110352.0
2022-03-10 15:10:00,62.25,62.27,61.95,62.16,76107.0,58.3715,58.3902,58.0902,58.2871,76107.0
2022-03-10 15:20:00,62.17,62.25,61.87,61.96,95275.0,58.2965,58.3715,58.0152,58.0996,95275.0
2022-03-10 15:30:00,61.97,61.97,61.75,61.87,139338.0,58.1089,58.1089,57.9026,58.0152,139338.0
2022-03-10 15:40:00,61.87,62.08,61.72,61.8,155154.0,58.0152,58.2121,57.8745,57.9495,155154.0
2022-03-10 15:50:00,61.82,62.15,61.79,62.08,474361.0,57.9683,58.2777,57.9402,58.2121,474361.0
2022-03-11 09:30:00,62.53,64.04,62.53,63.56,134216.0,58.634,60.05,58.634,59.5999,134216.0
2022-03-11 09:40:00,63.32,63.64,63.01,63.53,82596.0,59.3748,59.6749,59.0841,59.5717,82596.0
2022-03-11 09:50:00,63.49,63.67,62.93,63.35,88372.0,59.5342,59.703,59.0091,59.403,88372.0
2022-03-11 10:00:00,63.38,63.51,62.96,63.17,104658.0,59.4311,59.553,59.0373,59.2342,104658.0
2022-03-11 10:10:00,63.23,63.51,63.2,63.3,76640.0,59.2904,59.553,59.2623,59.3561,76640.0
2022-03-11 10:20:00,63.3,63.55,63.15,63.46,58270.0,59.3561,59.5905,59.2154,59.5061,58270.0
2022-03-11 10:30:00,63.45,63.9,63.29,63.86,104658.0,59.4967,59.9187,59.3467,59.8812,104658.0
2022-03-11 10:40:00,63.86,64.35,63.85,64.16,191246.0,59.8812,60.3407,59.8718,60.1625,191246.0
2022-03-11 10:50:00,64.14,64.32,63.94,64.29,86180.0,60.1437,60.3125,59.9562,60.2844,86180.0
2022-03-11 11:00:00,64.29,64.29,63.92,64.01,71393.0,60.2844,60.2844,59.9374,60.0218,71393.0
2022-03-11 11:10:00,64.0,64.0,63.76,63.94,61345.0,60.0125,60.0125,59.7874,59.9562,61345.0
2022-03-11 11:20:00,63.95,64.01,63.65,63.75,72452.0,59.9656,60.0218,59.6843,59.778,72452.0
2022-03-11 11:30:00,63.75,63.9,63.57,63.83,57489.0,59.778,59.9187,59.6093,59.8531,57489.0
2022-03-11 11:40:00,63.83,64.01,63.57,63.92,76346.0,59.8531,60.0218,59.6093,59.9374,76346.0
2022-03-11 11:50:00,63.92,64.19,63.88,64.18,78463.0,59.9374,60.1906,59.8999,60.1812,78463.0
2022-03-11 12:00:00,64.17,64.21,63.82,63.86,202588.0,60.1719,60.2094,59.8437,59.8812,202588.0
2022-03-11 12:10:00,63.88,64.2,63.88,64.2,43846.0,59.8999,60.2,59.8999,60.2,43846.0
2022-03-11 12:20:00,64.2,64.22,64.01,64.01,55836.0,60.2,60.2188,60.0218,60.0218,55836.0
2022-03-11 12:30:00,64.01,64.01,63.58,63.59,32175.0,60.0218,60.0218,59.6186,59.628,32175.0
2022-03-11 12:40:00,63.59,63.76,63.55,63.62,28718.0,59.628,59.7874,59.5905,59.6561,28718.0
2022-03-11 12:50:00,63.61,63.77,63.35,63.75,43485.0,59.6468,59.7968,59.403,59.778,43485.0
2022-03-11 13:00:00,63.75,63.84,63.63,63.74,40010.0,59.778,59.8624,59.6655,59.7687,40010.0
2022-03-11 13:10:00,63.76,63.79,63.64,63.72,31417.0,59.7874,59.8155,59.6749,59.7499,31417.0
2022-03-11 13:20:00,63.72,63.9,63.69,63.82,33645.0,59.7499,59.9187,59.7218,59.8437,33645.0
2022-03-11 13:30:00,63.84,63.94,63.79,63.83,36667.0,59.8624,59.9562,59.8155,59.8531,36667.0
2022-03-11 13:40:00,63.85,64.12,63.85,64.09,41399.0,59.8718,60.125,59.8718,60.0969,41399.0
2022-03-11 13:50:00,64.09,64.09,63.7,63.74,40478.0,60.0969,60.0969,59.7312,59.7687,40478.0
2022-03-11 14:00:00,63.72,63.97,63.7,63.96,36944.0,59.7499,59.9843,59.7312,59.975,36944.0
2022-03-11 14:10:00,63.97,64.12,63.88,64.05,68344.0,59.9843,60.125,59.8999,60.0593,68344.0
2022-03-11 14:20:00,64.04,64.13,63.9,64.13,50021.0,60.05,60.1344,59.9187,60.1344,50021.0
2022-03-11 14:30:00,64.13,64.14,63.86,63.87,39683.0,60.1344,60.1437,59.8812,59.8906,39683.0
2022-03-11 14:40:00,63.86,63.86,63.38,63.44,47800.0,59.8812,59.8812,59.4311,59.4874,47800.0
2022-03-11 14:50:00,63.43,63.43,63.23,63.31,48980.0,59.478,59.478,59.2904,59.3655,48980.0
2022-03-11 15:00:00,63.32,63.45,63.24,63.24,51355.0,59.3748,59.4967,59.2998,59.2998,51355.0
2022-03-11 15:10:00,63.25,63.49,63.21,63.42,60431.0,59.3092,59.5342,59.2717,59.4686,60431.0
2022-03-11 15:20:00,63.42,63.5,63.28,63.37,59431.0,59.4686,59.5436,59.3373,59.4217,59431.0
2022-03-11 15:30:00,63.37,63.45,63.21,63.29,94505.0,59.4217,59.4967,59.2717,59.3467,94505.0
2022-03-11 15:40:00,63.28,63.42,63.13,63.15,110458.0,59.3373,59.4686,59.1967,59.2154,110458.0
2022-03-11 15:50:00,63.14,63.3,62.97,63.06,265993.0,59.206,59.3561,59.0466,59.131,265993.0
2022-03-14 09:30:00,62.61,62.93,62.17,62.43,204814.0,58.7091,59.0091,58.2965,58.5403,204814.0
2022-03-14 09:40:00,62.38,62.96,62.13,62.76,143675.0,58.4934,59.0373,58.259,58.8497,143675.0
2022-03-14 09:50:00,62.77,62.9,61.77,61.89,142628.0,58.8591,58.981,57.9214,58.0339,142628.0
2022-03-14 10:00:00,61.86,61.91,61.05,61.05,87909.0,58.0058,58.0527,57.2463,57.2463,87909.0
2022-03-14 10:10:00,61.07,61.52,61.04,61.3,83961.0,57.265,57.687,57.2369,57.4807,83961.0
2022-03-14 10:20:00,61.29,61.6,61.02,61.2,89002.0,57.4713,57.762,57.2181,57.3869,89002.0
2022-03-14 10:30:00,61.17,61.52,61.06,61.49,100875.0,57.3588,57.687,57.2556,57.6588,100875.0
2022-03-14 10:40:00,61.49,61.6,61.22,61.27,120699.0,57.6588,57.762,57.4057,57.4526,120699.0
2022-03-14 10:50:00,61.29,61.49,61.27,61.37,93989.0,57.4713,57.6588,57.4526,57.5463,93989.0
2022-03-14 11:00:00,61.37,61.66,61.28,61.32,61508.0,57.5463,57.8183,57.4619,57.4994,61508.0
2022-03-14 11:10:00,61.32,61.34,60.78,61.05,59789.0,57.4994,57.5182,56.9931,57.2463,59789.0
2022-03-14 11:20:00,61.07,61.25,60.87,61.18,100959.0,57.265,57.4338,57.0775,57.3682,100959.0
2022-03-14 11:30:00,61.17,61.24,60.97,61.01,50437.0,57.3588,57.4244,57.1712,57.2088,50437.0
2022-03-14 11:40:00,61.0,61.0,60.38,60.38,69096.0,57.1994,57.1994,56.618,56.618,69096.0
2022-03-14 11:50:00,60.41,60.54,60.2,60.46,55274.0,56.6461,56.768,56.4492,56.693,55274.0
2022-03-14 12:00:00,60.45,60.5,60.32,60.33,87257.0,56.6836,56.7305,56.5617,56.5711,87257.0
2022-03-14 12:10:00,60.33,60.45,60.06,60.4,64723.0,56.5711,56.6836,56.3179,56.6368,64723.0
2022-03-14 12:20:00,60.39,60.67,60.26,60.66,65496.0,56.6274,56.8899,56.5055,56.8806,65496.0
2022-03-14 12:30:00,60.63,60.73,60.53,60.67,81130.0,56.8524,56.9462,56.7587,56.8899,81130.0
2022-03-14 12:40:00,60.69,60.75,60.14,60.24,64699.0,56.9087,56.965,56.393,56.4867,64699.0
2022-03-14 12:50:00,60.23,60.4,60.18,60.23,48622.0,56.4774,56.6368,56.4305,56.4774,48622.0
2022-03-14 13:00:00,60.24,60.41,60.23,60.26,48237.0,56.4867,56.6461,56.4774,56.5055,48237.0
2022-03-14 13:10:00,60.25,60.29,59.88,60.04,63673.0,56.4961,56.5336,56.1492,56.2992,63673.0
2022-03-14 13:20:00,60.01,60.02,59.82,59.86,35447.0,56.2711,56.2804,56.0929,56.1304,35447.0
2022-03-14 13:30:00,59.86,59.92,59.53,59.55,84513.0,56.1304,56.1867,55.821,55.8397,84513.0
2022-03-14 13:40:00,59.57,59.61,59.35,59.44,67141.0,55.8585,55.896,55.6522,55.7366,67141.0
2022-03-14 13:50:00,59.46,59.67,59.44,59.5,77110.0,55.7553,55.9522,55.7366,55.7928,77110.0
2022-03-14 14:00:00,59.53,59.68,59.41,59.41,66289.0,55.821,55.9616,55.7084,55.7084,66289.0
2022-03-14 14:10:00,59.42,59.44,59.14,59.17,84714.0,55.7178,55.7366,55.4553,55.4834,84714.0
2022-03-14 14:20:00,59.21,59.26,58.93,58.98,59567.0,55.5209,55.5678,55.2583,55.3052,59567.0
2022-03-14 14:30:00,58.99,59.07,58.82,58.92,92453.0,55.3146,55.3896,55.1552,55.249,92453.0
2022-03-14 14:40:00,58.93,58.95,58.7,58.74,87784.0,55.2583,55.2771,55.0427,55.0802,87784.0
2022-03-14 14:50:00,58.74,58.95,58.65,58.78,126179.0,55.0802,55.2771,54.9958,55.1177,126179.0
2022-03-14 15:00:00,58.78,58.99,58.72,58.8,121304.0,55.1177,55.3146,55.0614,55.1364,121304.0
2022-03-14 15:10:00,58.8,59.34,58.77,59.16,120311.0,55.1364,55.6428,55.1083,55.474,120311.0
2022-03-14 15:20:00,59.14,59.33,59.12,59.12,101105.0,55.4553,55.6334,55.4365,55.4365,101105.0
2022-03-14 15:30:00,59.11,59.16,58.89,59.12,130984.0,55.4271,55.474,55.2208,55.4365,130984.0
2022-03-14 15:40:00,59.11,59.39,59.09,59.38,192847.0,55.4271,55.6897,55.4084,55.6803,192847.0
2022-03-14 15:50:00,59.42,59.45,59.1,59.41,612077.0,55.7178,55.7459,55.4178,55.7084,612077.0
2022-03-15 09:30:00,59.4,59.4,59.01,59.33,168207.0,55.6991,55.6991,55.3334,55.6334,168207.0
2022-03-15 09:40:00,59.34,59.57,58.64,58.65,75709.0,55.6428,55.8585,54.9864,54.9958,75709.0
2022-03-15 09:50:00,58.61,58.84,58.37,58.57,65526.0,54.9583,55.174,54.7332,54.9208,65526.0
2022-03-15 10:00:00,58.57,59.21,58.42,59.02,77022.0,54.9208,55.5209,54.7801,55.3427,77022.0
2022-03-15 10:10:00,59.02,59.03,58.46,58.93,63126.0,55.3427,55.3521,54.8176,55.2583,63126.0
2022-03-15 10:20:00,58.93,59.43,58.79,59.43,55005.0,55.2583,55.7272,55.1271,55.7272,55005.0
2022-03-15 10:30:00,59.43,60.14,59.36,60.14,75499.0,55.7272,56.393,55.6616,56.393,75499.0
2022-03-15 10:40:00,60.14,60.27,59.9,60.27,66045.0,56.393,56.5149,56.1679,56.5149,66045.0
2022-03-15 10:50:00,60.25,60.27,59.43,59.5,96510.0,56.4961,56.5149,55.7272,55.7928,96510.0
2022-03-15 11:00:00,59.5,59.5,59.1,59.13,55315.0,55.7928,55.7928,55.4178,55.4459,55315.0
2022-03-15 11:10:00,59.13,59.15,58.75,58.83,72293.0,55.4459,55.4646,55.0896,55.1646,72293.0
2022-03-15 11:20:00,58.85,58.98,58.68,58.96,58549.0,55.1833,55.3052,55.0239,55.2865,58549.0
2022-03-15 11:30:00,58.95,58.97,58.65,58.73,60614.0,55.2771,55.2959,54.9958,55.0708,60614.0
2022-03-15 11:40:00,58.74,58.95,58.56,58.62,63570.0,55.0802,55.2771,54.9114,54.9677,63570.0
2022-03-15 11:50:00,58.62,58.69,58.01,58.18,99422.0,54.9677,55.0333,54.3957,54.5551,99422.0
2022-03-15 12:00:00,58.18,58.27,57.94,58.26,136788.0,54.5551,54.6395,54.33,54.6301,136788.0
2022-03-15 12:10:00,58.26,58.43,58.13,58.29,114041.0,54.6301,54.7895,54.5082,54.6582,114041.0
2022-03-15 12:20:00,58.29,58.34,58.16,58.24,45753.0,54.6582,54.7051,54.5363,54.6113,45753.0
2022-03-15 12:30:00,58.23,58.54,58.19,58.44,51944.0,54.602,54.8926,54.5645,54.7989,51944.0
2022-03-15 12:40:00,58.44,58.45,58.21,58.37,43110.0,54.7989,54.8083,54.5832,54.7332,43110.0
2022-03-15 12:50:00,58.38,58.52,58.25,58.39,70971.0,54.7426,54.8739,54.6207,54.752,70971.0
2022-03-15 13:00:00,58.39,58.41,58.19,58.22,73654.0,54.752,54.7707,54.5645,54.5926,73654.0
2022-03-15 13:10:00,58.19,58.4,58.01,58.09,91530.0,54.5645,54.7614,54.3957,54.4707,91530.0
2022-03-15 13:20:00,58.11,58.31,58.08,58.15,42791.0,54.4894,54.677,54.4613,54.5269,42791.0
2022-03-15 13:30:00,58.15,58.42,58.1,58.32,66369.0,54.5269,54.7801,54.4801,54.6864,66369.0
2022-03-15 13:40:00,58.32,58.36,58.24,58.31,51979.0,54.6864,54.7239,54.6113,54.677,51979.0
2022-03-15 13:50:00,58.3,58.41,58.26,58.28,66479.0,54.6676,54.7707,54.6301,54.6488,66479.0
2022-03-15 14:00:00,58.28,58.4,58.09,58.28,85302.0,54.6488,54.7614,54.4707,54.6488,85302.0
2022-03-15 14:10:00,58.27,58.27,58.04,58.14,56215.0,54.6395,54.6395,54.4238,54.5176,56215.0
2022-03-15 14:20:00,58.11,58.37,58.1,58.27,55085.0,54.4894,54.7332,54.4801,54.6395,55085.0
2022-03-15 14:30:00,58.25,58.41,58.2,58.35,51622.0,54.6207,54.7707,54.5738,54.7145,51622.0
2022-03-15 14:40:00,58.36,58.44,58.27,58.4,92330.0,54.7239,54.7989,54.6395,54.7614,92330.0
2022-03-15 14:50:00,58.39,58.51,58.35,58.36,172809.0,54.752,54.8645,54.7145,54.7239,172809.0
2022-03-15 15:00:00,58.34,58.83,58.31,58.7,115484.0,54.7051,55.1646,54.677,55.0427,115484.0
2022-03-15 15:10:00,58.7,58.9,58.63,58.87,61473.0,55.0427,55.2302,54.977,55.2021,61473.0
2022-03-15 15:20:00,58.87,59.07,58.86,58.96,103098.0,55.2021,55.3896,55.1927,55.2865,103098.0
2022-03-15 15:30:00,58.97,59.26,58.95,59.05,111401.0,55.2959,55.5678,55.2771,55.3709,111401.0
2022-03-15 15:40:00,59.06,59.29,58.95,59.22,122059.0,55.3802,55.5959,55.2771,55.5303,122059.0
2022-03-15 15:50:00,59.27,59.57,59.23,59.57,494049.0,55.5772,55.8585,55.5397,55.8585,494049.0
2022-03-16 09:30:00,60.8,61.17,60.6,61.04,84532.0,57.0118,57.3588,56.8243,57.2369,84532.0
2022-03-16 09:40:00,61.06,61.55,61.02,61.44,109017.0,57.2556,57.7151,57.2181,57.612,109017.0
2022-03-16 09:50:00,61.36,61.78,61.25,61.35,68912.0,57.5369,57.9308,57.4338,57.5276,68912.0
2022-03-16 10:00:00,61.35,61.46,60.84,60.86,61190.0,57.5276,57.6307,57.0493,57.0681,61190.0
2022-03-16 10:10:00,60.85,61.79,60.76,61.52,70660.0,57.0587,57.9402,56.9743,57.687,70660.0
2022-03-16 10:20:00,61.54,61.68,61.48,61.65,59459.0,57.7057,57.837,57.6495,57.8089,59459.0
2022-03-16 10:30:00,61.63,61.9,61.54,61.7,60111.0,57.7901,58.0433,57.7057,57.8558,60111.0
2022-03-16 10:40:00,61.73,61.75,61.14,61.14,42709.0,57.8839,57.9026,57.3307,57.3307,42709.0
2022-03-16 10:50:00,61.15,61.35,60.98,61.18,48455.0,57.34,57.5276,57.1806,57.3682,48455.0
2022-03-16 11:00:00,61.22,61.28,60.9,60.96,41723.0,57.4057,57.4619,57.1056,57.1619,41723.0
2022-03-16 11:10:00,61.01,61.07,60.87,60.94,44519.0,57.2088,57.265,57.0775,57.1431,44519.0
2022-03-16 11:20:00,60.97,61.04,60.66,60.75,57712.0,57.1712,57.2369,56.8806,56.965,57712.0
2022-03-16 11:30:00,60.77,60.94,60.71,60.75,30518.0,56.9837,57.1431,56.9274,56.965,30518.0
2022-03-16 11:40:00,60.77,60.9,60.62,60.9,29543.0,56.9837,57.1056,56.8431,57.1056,29543.0
2022-03-16 11:50:00,60.89,61.05,60.75,61.01,40760.0,57.0962,57.2463,56.965,57.2088,40760.0
2022-03-16 12:00:00,60.93,61.06,60.92,60.98,42360.0,57.1337,57.2556,57.1244,57.1806,42360.0
2022-03-16 12:10:00,60.96,61.04,60.88,61.0,30419.0,57.1619,57.2369,57.0869,57.1994,30419.0
2022-03-16 12:20:00,60.99,60.99,60.67,60.73,31472.0,57.19,57.19,56.8899,56.9462,31472.0
2022-03-16 12:30:00,60.75,60.75,60.59,60.65,33933.0,56.965,56.965,56.8149,56.8712,33933.0
2022-03-16 12:40:00,60.66,60.76,60.33,60.37,31302.0,56.8806,56.9743,56.5711,56.6086,31302.0
2022-03-16 12:50:00,60.41,60.5,60.33,60.48,29859.0,56.6461,56.7305,56.5711,56.7118,29859.0
2022-03-16 13:00:00,60.51,60.64,60.16,60.19,39396.0,56.7399,56.8618,56.4117,56.4398,39396.0
2022-03-16 13:10:00,60.19,60.19,59.96,60.02,27922.0,56.4398,56.4398,56.2242,56.2804,27922.0
2022-03-16 13:20:00,60.02,60.05,59.84,59.99,47890.0,56.2804,56.3086,56.1116,56.2523,47890.0
2022-03-16 13:30:00,60.02,60.43,60.0,60.4,45834.0,56.2804,56.6649,56.2617,56.6368,45834.0
2022-03-16 13:40:00,60.4,60.81,60.26,60.68,51998.0,56.6368,57.0212,56.5055,56.8993,51998.0
2022-03-16 13:50:00,60.64,60.83,60.38,60.8,79871.0,56.8618,57.04,56.618,57.0118,79871.0
2022-03-16 14:00:00,60.49,60.51,59.84,59.86,82639.0,56.7212,56.7399,56.1116,56.1304,82639.0
2022-03-16 14:10:00,59.84,60.14,59.67,60.11,59261.0,56.1116,56.393,55.9522,56.3648,59261.0
2022-03-16 14:20:00,60.11,60.15,59.73,59.79,73939.0,56.3648,56.4023,56.0085,56.0648,73939.0
2022-03-16 14:30:00,59.75,60.51,59.55,60.51,147136.0,56.0273,56.7399,55.8397,56.7399,147136.0
2022-03-16 14:40:00,60.51,61.36,60.4,61.24,86049.0,56.7399,57.5369,56.6368,57.4244,86049.0
2022-03-16 14:50:00,61.25,61.62,61.12,61.43,85527.0,57.4338,57.7807,57.3119,57.6026,85527.0
2022-03-16 15:00:00,61.43,61.71,61.29,61.44,93983.0,57.6026,57.8651,57.4713,57.612,93983.0
2022-03-16 15:10:00,61.45,61.93,61.36,61.92,83755.0,57.6213,58.0714,57.5369,58.0621,83755.0
2022-03-16 15:20:00,61.91,62.12,61.87,62.1,75230.0,58.0527,58.2496,58.0152,58.2308,75230.0
2022-03-16 15:30:00,62.11,62.14,61.84,62.02,84515.0,58.2402,58.2683,57.987,58.1558,84515.0
2022-03-16 15:40:00,62.02,62.15,61.79,62.15,117538.0,58.1558,58.2777,57.9402,58.2777,117538.0
2022-03-16 15:50:00,62.15,62.4,62.15,62.31,416671.0,58.2777,58.5121,58.2777,58.4278,416671.0
2022-03-17 09:30:00,61.75,62.27,61.16,61.68,81995.0,57.9026,58.3902,57.3494,57.837,81995.0
2022-03-17 09:40:00,61.67,61.78,61.05,61.09,129196.0,57.8276,57.9308,57.2463,57.2838,129196.0
2022-03-17 09:50:00,61.15,61.22,60.16,60.87,135202.0,57.34,57.4057,56.4117,57.0775,135202.0
2022-03-17 10:00:00,60.87,61.23,60.58,61.08,98124.0,57.0775,57.415,56.8055,57.2744,98124.0
2022-03-17 10:10:00,61.1,61.42,60.86,60.87,60439.0,57.2931,57.5932,57.0681,57.0775,60439.0
2022-03-17 10:20:00,60.9,61.46,60.89,61.14,39369.0,57.1056,57.6307,57.0962,57.3307,39369.0
2022-03-17 10:30:00,61.14,61.21,60.68,61.09,98634.0,57.3307,57.3963,56.8993,57.2838,98634.0
2022-03-17 10:40:00,61.01,61.05,60.42,60.7,52883.0,57.2088,57.2463,56.6555,56.9181,52883.0
2022-03-17 10:50:00,60.64,60.7,60.24,60.29,43975.0,56.8618,56.9181,56.4867,56.5336,43975.0
2022-03-17 11:00:00,60.25,60.38,60.04,60.3,105320.0,56.4961,56.618,56.2992,56.543,105320.0
2022-03-17 11:10:00,60.32,60.46,60.02,60.27,58325.0,56.5617,56.693,56.2804,56.5149,58325.0
2022-03-17 11:20:00,60.26,60.35,60.01,60.06,39528.0,56.5055,56.5899,56.2711,56.3179,39528.0
2022-03-17 11:30:00,60.07,60.23,60.03,60.09,33619.0,56.3273,56.4774,56.2898,56.3461,33619.0
2022-03-17 11:40:00,60.09,60.4,59.94,59.94,43829.0,56.3461,56.6368,56.2054,56.2054,43829.0
2022-03-17 11:50:00,59.93,60.12,59.89,60.01,27159.0,56.196,56.3742,56.1585,56.2711,27159.0
2022-03-17 12:00:00,60.01,60.41,60.01,60.41,72226.0,56.2711,56.6461,56.2711,56.6461,72226.0
2022-03-17 12:10:00,60.41,60.44,60.13,60.21,58387.0,56.6461,56.6743,56.3836,56.4586,58387.0
2022-03-17 12:20:00,60.24,60.46,60.24,60.41,45740.0,56.4867,56.693,56.4867,56.6461,45740.0
2022-03-17 12:30:00,60.41,60.46,60.29,60.45,45035.0,56.6461,56.693,56.5336,56.6836,45035.0
2022-03-17 12:40:00,60.43,60.87,60.42,60.66,66294.0,56.6649,57.0775,56.6555,56.8806,66294.0
2022-03-17 12:50:00,60.64,60.72,60.55,60.68,42046.0,56.8618,56.9368,56.7774,56.8993,42046.0
2022-03-17 13:00:00,60.67,60.74,60.59,60.69,33290.0,56.8899,56.9556,56.8149,56.9087,33290.0
2022-03-17 13:10:00,60.67,60.83,60.61,60.69,31211.0,56.8899,57.04,56.8337,56.9087,31211.0
2022-03-17 13:20:00,60.69,60.93,60.69,60.85,34757.0,56.9087,57.1337,56.9087,57.0587,34757.0
2022-03-17 13:30:00,60.84,60.94,60.8,60.82,23126.0,57.0493,57.1431,57.0118,57.0306,23126.0
2022-03-17 13:40:00,60.82,61.05,60.81,60.98,40850.0,57.0306,57.2463,57.0212,57.1806,40850.0
2022-03-17 13:50:00,60.99,61.12,60.93,61.0,24596.0,57.19,57.3119,57.1337,57.1994,24596.0
2022-03-17 14:00:00,60.95,61.08,60.88,60.92,53492.0,57.1525,57.2744,57.0869,57.1244,53492.0
2022-03-17 14:10:00,60.93,61.15,60.84,61.08,72515.0,57.1337,57.34,57.0493,57.2744,72515.0
2022-03-17 14:20:00,61.1,61.32,61.1,61.27,118559.0,57.2931,57.4994,57.2931,57.4526,118559.0
2022-03-17 14:30:00,61.27,61.28,61.13,61.21,68718.0,57.4526,57.4619,57.3213,57.3963,68718.0
2022-03-17 14:40:00,61.2,61.27,60.98,61.24,45185.0,57.3869,57.4526,57.1806,57.4244,45185.0
2022-03-17 14:50:00,61.26,61.43,61.17,61.17,46155.0,57.4432,57.6026,57.3588,57.3588,46155.0
2022-03-17 15:00:00,61.15,61.5,61.15,61.35,71866.0,57.34,57.6682,57.34,57.5276,71866.0
2022-03-17 15:10:00,61.33,61.38,61.05,61.36,62829.0,57.5088,57.5557,57.2463,57.5369,62829.0
2022-03-17 15:20:00,61.36,61.36,61.2,61.23,41307.0,57.5369,57.5369,57.3869,57.415,41307.0
2022-03-17 15:30:00,61.23,61.39,61.21,61.37,74001.0,57.415,57.5651,57.3963,57.5463,74001.0
2022-03-17 15:40:00,61.37,61.7,61.36,61.61,99932.0,57.5463,57.8558,57.5369,57.7714,99932.0
2022-03-17 15:50:00,61.59,61.73,61.49,61.57,355600.0,57.7526,57.8839,57.6588,57.7339,355600.0
2022-03-18 09:30:00,61.07,61.88,61.03,61.52,82619.0,57.265,58.0245,57.2275,57.687,82619.0
2022-03-18 09:40:00,61.63,62.23,61.62,62.17,38537.0,57.7901,58.3527,57.7807,58.2965,38537.0
2022-03-18 09:50:00,62.13,62.16,61.76,61.92,60561.0,58.259,58.2871,57.912,58.0621,60561.0
2022-03-18 10:00:00,61.91,62.95,61.88,62.94,83038.0,58.0527,59.0279,58.0245,59.0185,83038.0
2022-03-18 10:10:00,62.84,63.04,62.6,62.64,33789.0,58.9247,59.1123,58.6997,58.7372,33789.0
2022-03-18 10:20:00,62.66,63.14,62.61,62.82,70449.0,58.7559,59.206,58.7091,58.906,70449.0
2022-03-18 10:30:00,62.76,62.83,61.92,61.92,63083.0,58.8497,58.9154,58.0621,58.0621,63083.0
2022-03-18 10:40:00,61.95,62.24,61.89,61.96,22887.0,58.0902,58.3621,58.0339,58.0996,22887.0
2022-03-18 10:50:00,61.94,62.07,61.86,62.07,31047.0,58.0808,58.2027,58.0058,58.2027,31047.0
2022-03-18 11:00:00,62.08,62.23,62.04,62.06,15331.0,58.2121,58.3527,58.1746,58.1933,15331.0
2022-03-18 11:10:00,62.09,62.21,61.97,62.14,21517.0,58.2215,58.334,58.1089,58.2683,21517.0
2022-03-18 11:20:00,62.13,62.13,61.86,61.88,16778.0,58.259,58.259,58.0058,58.0245,16778.0
2022-03-18 11:30:00,61.88,62.07,61.81,61.88,27818.0,58.0245,58.2027,57.9589,58.0245,27818.0
2022-03-18 11:40:00,61.83,61.87,61.65,61.75,50215.0,57.9777,58.0152,57.8089,57.9026,50215.0
2022-03-18 11:50:00,61.79,61.95,61.57,61.76,40604.0,57.9402,58.0902,57.7339,57.912,40604.0
2022-03-18 12:00:00,61.76,61.95,61.68,61.91,18671.0,57.912,58.0902,57.837,58.0527,18671.0
2022-03-18 12:10:00,61.92,62.04,61.9,61.98,20631.0,58.0621,58.1746,58.0433,58.1183,20631.0
2022-03-18 12:20:00,61.96,62.06,61.91,62.03,27110.0,58.0996,58.1933,58.0527,58.1652,27110.0
2022-03-18 12:30:00,61.98,62.09,61.92,62.08,17806.0,58.1183,58.2215,58.0621,58.2121,17806.0
2022-03-18 12:40:00,62.09,62.11,61.99,62.07,18665.0,58.2215,58.2402,58.1277,58.2027,18665.0
2022-03-18 12:50:00,62.08,62.42,62.05,62.42,28750.0,58.2121,58.5309,58.184,58.5309,28750.0
2022-03-18 13:00:00,62.42,62.62,62.41,62.53,22424.0,58.5309,58.7184,58.5215,58.634,22424.0
2022-03-18 13:10:00,62.54,62.57,62.49,62.51,12420.0,58.6434,58.6716,58.5965,58.6153,12420.0
2022-03-18 13:20:00,62.52,62.64,62.5,62.6,17859.0,58.6247,58.7372,58.6059,58.6997,17859.0
2022-03-18 13:30:00,62.61,62.61,62.43,62.46,27493.0,58.7091,58.7091,58.5403,58.5684,27493.0
2022-03-18 13:40:00,62.45,62.45,62.26,62.32,21579.0,58.559,58.559,58.3809,58.4371,21579.0
2022-03-18 13:50:00,62.3,62.38,62.25,62.28,17233.0,58.4184,58.4934,58.3715,58.3996,17233.0
2022-03-18 14:00:00,62.29,62.33,62.23,62.29,21342.0,58.409,58.4465,58.3527,58.409,21342.0
2022-03-18 14:10:00,62.28,62.53,62.28,62.49,26494.0,58.3996,58.634,58.3996,58.5965,26494.0
2022-03-18 14:20:00,62.49,62.52,62.32,62.35,28007.0,58.5965,58.6247,58.4371,58.4653,28007.0
2022-03-18 14:30:00,62.35,62.47,62.3,62.45,19996.0,58.4653,58.5778,58.4184,58.559,19996.0
2022-03-18 14:40:00,62.44,62.47,62.26,62.34,27529.0,58.5497,58.5778,58.3809,58.4559,27529.0
2022-03-18 14:50:00,62.35,62.42,62.22,62.28,18892.0,58.4653,58.5309,58.3434,58.3996,18892.0
2022-03-18 15:00:00,62.28,62.46,62.27,62.45,22424.0,58.3996,58.5684,58.3902,58.559,22424.0
2022-03-18 15:10:00,62.46,62.6,62.44,62.59,40812.0,58.5684,58.6997,58.5497,58.6903,40812.0
2022-03-18 15:20:00,62.58,62.75,62.56,62.65,48489.0,58.6809,58.8403,58.6622,58.7466,48489.0
2022-03-18 15:30:00,62.66,62.87,62.61,62.66,99350.0,58.7559,58.9529,58.7091,58.7559,99350.0
2022-03-18 15:40:00,62.67,62.85,62.63,62.74,185157.0,58.7653,58.9341,58.7278,58.831,185157.0
2022-03-18 15:50:00,62.74,63.01,62.19,62.55,667495.0,58.831,59.0841,58.3152,58.6528,667495.0
2022-03-21 09:30:00,62.88,63.3,62.78,63.0,77040.0,58.9622,59.3561,58.8685,59.0748,77040.0
2022-03-21 09:40:00,62.97,63.07,62.27,62.27,24321.0,59.0466,59.1404,58.3902,58.3902,24321.0
2022-03-21 09:50:00,62.29,62.56,62.01,62.21,32897.0,58.409,58.6622,58.1464,58.334,32897.0
2022-03-21 10:00:00,62.14,62.44,62.1,62.44,17973.0,58.2683,58.5497,58.2308,58.5497,17973.0
2022-03-21 10:10:00,62.41,62.44,62.26,62.3,30608.0,58.5215,58.5497,58.3809,58.4184,30608.0
2022-03-21 10:20:00,62.28,62.34,62.14,62.18,20385.0,58.3996,58.4559,58.2683,58.3059,20385.0
2022-03-21 10:30:00,62.2,62.31,62.03,62.24,38150.0,58.3246,58.4278,58.1652,58.3621,38150.0
2022-03-21 10:40:00,62.19,62.45,62.17,62.29,13333.0,58.3152,58.559,58.2965,58.409,13333.0
2022-03-21 10:50:00,62.37,62.63,62.36,62.63,8155.0,58.484,58.7278,58.4746,58.7278,8155.0
2022-03-21 11:00:00,62.61,62.81,62.44,62.44,16002.0,58.7091,58.8966,58.5497,58.5497,16002.0
2022-03-21 11:10:00,62.46,62.78,62.45,62.61,11863.0,58.5684,58.8685,58.559,58.7091,11863.0
2022-03-21 11:20:00,62.59,62.89,62.53,62.83,26311.0,58.6903,58.9716,58.634,58.9154,26311.0
2022-03-21 11:30:00,62.83,62.86,62.67,62.77,36929.0,58.9154,58.9435,58.7653,58.8591,36929.0
2022-03-21 11:40:00,62.77,63.07,62.72,62.97,19566.0,58.8591,59.1404,58.8122,59.0466,19566.0
2022-03-21 11:50:00,62.99,63.17,62.99,63.08,24077.0,59.0654,59.2342,59.0654,59.1498,24077.0
2022-03-21 12:00:00,63.12,63.15,62.86,63.08,27713.0,59.1873,59.2154,58.9435,59.1498,27713.0
2022-03-21 12:10:00,63.08,63.18,62.99,63.06,21202.0,59.1498,59.2435,59.0654,59.131,21202.0
2022-03-21 12:20:00,63.08,63.3,63.08,63.23,14524.0,59.1498,59.3561,59.1498,59.2904,14524.0
2022-03-21 12:30:00,63.18,63.21,62.57,62.66,47677.0,59.2435,59.2717,58.6716,58.7559,47677.0
2022-03-21 12:40:00,62.71,63.04,62.68,63.01,13638.0,58.8028,59.1123,58.7747,59.0841,13638.0
2022-03-21 12:50:00,62.98,62.99,62.57,62.62,12946.0,59.056,59.0654,58.6716,58.7184,12946.0
2022-03-21 13:00:00,62.58,62.66,62.47,62.61,15395.0,58.6809,58.7559,58.5778,58.7091,15395.0
2022-03-21 13:10:00,62.65,62.65,62.29,62.3,34194.0,58.7466,58.7466,58.409,58.4184,34194.0
2022-03-21 13:20:00,62.31,62.37,62.19,62.21,23388.0,58.4278,58.484,58.3152,58.334,23388.0
2022-03-21 13:30:00,62.22,62.47,62.21,62.37,13476.0,58.3434,58.5778,58.334,58.484,13476.0
2022-03-21 13:40:00,62.36,62.39,62.23,62.23,8936.0,58.4746,58.5028,58.3527,58.3527,8936.0
2022-03-21 13:50:00,62.26,62.36,62.08,62.33,21460.0,58.3809,58.4746,58.2121,58.4465,21460.0
2022-03-21 14:00:00,62.34,62.52,62.28,62.45,11939.0,58.4559,58.6247,58.3996,58.559,11939.0
2022-03-21 14:10:00,62.46,62.46,62.32,62.41,7545.0,58.5684,58.5684,58.4371,58.5215,7545.0
2022-03-21 14:20:00,62.41,62.74,62.4,62.74,17158.0,58.5215,58.831,58.5121,58.831,17158.0
2022-03-21 14:30:00,62.76,62.76,62.57,62.62,10484.0,58.8497,58.8497,58.6716,58.7184,10484.0
2022-03-21 14:40:00,62.61,62.72,62.44,62.49,25678.0,58.7091,58.8122,58.5497,58.5965,25678.0
2022-03-21 14:50:00,62.48,62.53,62.16,62.19,25151.0,58.5872,58.634,58.2871,58.3152,25151.0
2022-03-21 15:00:00,62.19,62.35,62.14,62.35,27893.0,58.3152,58.4653,58.2683,58.4653,27893.0
2022-03-21 15:10:00,62.37,62.57,62.36,62.51,32621.0,58.484,58.6716,58.4746,58.6153,32621.0
2022-03-21 15:20:00,62.48,62.74,62.46,62.66,22285.0,58.5872,58.831,58.5684,58.7559,22285.0
2022-03-21 15:30:00,62.67,62.72,62.53,62.55,27932.0,58.7653,58.8122,58.634,58.6528,27932.0
2022-03-21 15:40:00,62.54,62.62,62.32,62.32,34272.0,58.6434,58.7184,58.4371,58.4371,34272.0
2022-03-21 15:50:00,62.35,62.64,62.33,62.5,230499.0,58.4653,58.7372,58.4465,58.6059,230499.0
2022-03-22 09:30:00,62.86,63.59,62.5,63.59,121565.0,58.9435,59.628,58.6059,59.628,121565.0
2022-03-22 09:40:00,63.57,64.0,63.57,63.94,62160.0,59.6093,60.0125,59.6093,59.9562,62160.0
2022-03-22 09:50:00,63.93,64.41,63.8,64.23,30515.0,59.9468,60.3969,59.8249,60.2281,30515.0
2022-03-22 10:00:00,64.25,64.58,64.25,64.58,49267.0,60.2469,60.5563,60.2469,60.5563,49267.0
2022-03-22 10:10:00,64.59,64.65,64.3,64.5,27854.0,60.5657,60.622,60.2938,60.4813,27854.0
2022-03-22 10:20:00,64.55,64.88,64.55,64.78,50646.0,60.5282,60.8376,60.5282,60.7439,50646.0
2022-03-22 10:30:00,64.77,65.08,64.73,64.92,74019.0,60.7345,61.0252,60.697,60.8751,74019.0
2022-03-22 10:40:00,64.92,65.23,64.87,65.04,27911.0,60.8751,61.1658,60.8283,60.9877,27911.0
2022-03-22 10:50:00,65.05,65.08,64.78,64.78,21628.0,60.997,61.0252,60.7439,60.7439,21628.0
2022-03-22 11:00:00,64.82,64.83,64.56,64.78,19371.0,60.7814,60.7907,60.5376,60.7439,19371.0
2022-03-22 11:10:00,64.76,64.79,64.59,64.67,30372.0,60.7251,60.7532,60.5657,60.6407,30372.0
2022-03-22 11:20:00,64.68,64.98,64.57,64.92,37742.0,60.6501,60.9314,60.5469,60.8751,37742.0
2022-03-22 11:30:00,64.92,64.99,64.61,64.64,41913.0,60.8751,60.9408,60.5845,60.6126,41913.0
2022-03-22 11:40:00,64.64,64.67,64.17,64.38,32705.0,60.6126,60.6407,60.1719,60.3688,32705.0
2022-03-22 11:50:00,64.35,64.43,64.17,64.18,27157.0,60.3407,60.4157,60.1719,60.1812,27157.0
2022-03-22 12:00:00,64.14,64.25,63.96,64.25,23166.0,60.1437,60.2469,59.975,60.2469,23166.0
2022-03-22 12:10:00,64.23,64.33,64.05,64.09,26414.0,60.2281,60.3219,60.0593,60.0969,26414.0
2022-03-22 12:20:00,64.13,64.13,63.75,63.81,25210.0,60.1344,60.1344,59.778,59.8343,25210.0
2022-03-22 12:30:00,63.8,63.84,63.71,63.79,17041.0,59.8249,59.8624,59.7405,59.8155,17041.0
2022-03-22 12:40:00,63.81,63.99,63.78,63.92,18303.0,59.8343,60.0031,59.8062,59.9374,18303.0
2022-03-22 12:50:00,63.96,64.12,63.93,64.11,24224.0,59.975,60.125,59.9468,60.1156,24224.0
2022-03-22 13:00:00,64.08,64.27,64.02,64.16,23432.0,60.0875,60.2656,60.0312,60.1625,23432.0
2022-03-22 13:10:00,64.16,64.18,64.09,64.14,20451.0,60.1625,60.1812,60.0969,60.1437,20451.0
2022-03-22 13:20:00,64.14,64.19,64.01,64.14,13727.0,60.1437,60.1906,60.0218,60.1437,13727.0
2022-03-22 13:30:00,64.16,64.28,64.13,64.22,11167.0,60.1625,60.275,60.1344,60.2188,11167.0
2022-03-22 13:40:00,64.21,64.27,64.12,64.26,11275.0,60.2094,60.2656,60.125,60.2563,11275.0
2022-03-22 13:50:00,64.28,64.49,64.27,64.38,20839.0,60.275,60.4719,60.2656,60.3688,20839.0
2022-03-22 14:00:00,64.42,64.43,64.3,64.34,8480.0,60.4063,60.4157,60.2938,60.3313,8480.0
2022-03-22 14:10:00,64.36,64.67,64.35,64.67,17113.0,60.35,60.6407,60.3407,60.6407,17113.0
2022-03-22 14:20:00,64.67,64.68,64.44,64.52,26426.0,60.6407,60.6501,60.425,60.5001,26426.0
2022-03-22 14:30:00,64.52,64.61,64.45,64.51,37110.0,60.5001,60.5845,60.4344,60.4907,37110.0
2022-03-22 14:40:00,64.5,64.57,64.44,64.45,18860.0,60.4813,60.5469,60.425,60.4344,18860.0
2022-03-22 14:50:00,64.47,64.74,64.46,64.63,17790.0,60.4532,60.7064,60.4438,60.6032,17790.0
2022-03-22 15:00:00,64.65,64.75,64.57,64.75,17880.0,60.622,60.7157,60.5469,60.7157,17880.0
2022-03-22 15:10:00,64.73,64.89,64.71,64.82,50633.0,60.697,60.847,60.6782,60.7814,50633.0
2022-03-22 15:20:00,64.84,64.96,64.72,64.89,68074.0,60.8001,60.9126,60.6876,60.847,68074.0
2022-03-22 15:30:00,64.87,64.97,64.8,64.91,42459.0,60.8283,60.922,60.7626,60.8658,42459.0
2022-03-22 15:40:00,64.94,65.15,64.91,65.12,69467.0,60.8939,61.0908,60.8658,61.0627,69467.0
2022-03-22 15:50:00,65.09,65.18,64.68,64.68,216963.0,61.0345,61.1189,60.6501,60.6501,216963.0
2022-03-23 09:30:00,64.47,64.47,63.59,63.89,39938.0,60.4532,60.4532,59.628,59.9093,39938.0
2022-03-23 09:40:00,63.92,64.25,63.75,63.75,23164.0,59.9374,60.2469,59.778,59.778,23164.0
2022-03-23 09:50:00,63.67,63.9,63.42,63.42,34064.0,59.703,59.9187,59.4686,59.4686,34064.0
2022-03-23 10:00:00,63.41,64.01,63.4,63.9,19272.0,59.4592,60.0218,59.4498,59.9187,19272.0
2022-03-23 10:10:00,63.88,64.07,63.83,63.9,35525.0,59.8999,60.0781,59.8531,59.9187,35525.0
2022-03-23 10:20:00,63.93,63.94,63.64,63.82,19605.0,59.9468,59.9562,59.6749,59.8437,19605.0
2022-03-23 10:30:00,63.89,64.06,63.8,63.89,19663.0,59.9093,60.0687,59.8249,59.9093,19663.0
2022-03-23 10:40:00,63.88,63.98,63.55,63.63,16844.0,59.8999,59.9937,59.5905,59.6655,16844.0
2022-03-23 10:50:00,63.66,63.82,63.63,63.69,19735.0,59.6936,59.8437,59.6655,59.7218,19735.0
2022-03-23 11:00:00,63.71,63.84,63.66,63.73,20693.0,59.7405,59.8624,59.6936,59.7593,20693.0
2022-03-23 11:10:00,63.7,63.87,63.7,63.81,23518.0,59.7312,59.8906,59.7312,59.8343,23518.0
2022-03-23 11:20:00,63.86,63.97,63.86,63.89,14173.0,59.8812,59.9843,59.8812,59.9093,14173.0
2022-03-23 11:30:00,63.9,63.9,63.76,63.89,15692.0,59.9187,59.9187,59.7874,59.9093,15692.0
2022-03-23 11:40:00,63.89,63.95,63.76,63.85,38420.0,59.9093,59.9656,59.7874,59.8718,38420.0
2022-03-23 11:50:00,63.84,64.0,63.83,63.95,28150.0,59.8624,60.0125,59.8531,59.9656,28150.0
2022-03-23 12:00:00,63.92,64.05,63.73,63.82,24915.0,59.9374,60.0593,59.7593,59.8437,24915.0
2022-03-23 12:10:00,63.79,63.87,63.63,63.82,26482.0,59.8155,59.8906,59.6655,59.8437,26482.0
2022-03-23 12:20:00,63.79,63.93,63.77,63.83,21572.0,59.8155,59.9468,59.7968,59.8531,21572.0
2022-03-23 12:30:00,63.83,63.85,63.64,63.7,18289.0,59.8531,59.8718,59.6749,59.7312,18289.0
2022-03-23 12:40:00,63.64,63.64,63.3,63.44,13456.0,59.6749,59.6749,59.3561,59.4874,13456.0
2022-03-23 12:50:00,63.41,63.61,63.39,63.61,11172.0,59.4592,59.6468,59.4405,59.6468,11172.0
2022-03-23 13:00:00,63.6,63.6,63.33,63.46,14700.0,59.6374,59.6374,59.3842,59.5061,14700.0
2022-03-23 13:10:00,63.45,63.56,63.3,63.32,20182.0,59.4967,59.5999,59.3561,59.3748,20182.0
2022-03-23 13:20:00,63.32,63.32,63.01,63.05,14978.0,59.3748,59.3748,59.0841,59.1216,14978.0
2022-03-23 13:30:00,63.04,63.1,62.93,62.98,15727.0,59.1123,59.1685,59.0091,59.056,15727.0
2022-03-23 13:40:00,62.97,62.97,62.7,62.82,16746.0,59.0466,59.0466,58.7935,58.906,16746.0
2022-03-23 13:50:00,62.79,63.08,62.77,63.03,38355.0,58.8778,59.1498,58.8591,59.1029,38355.0
2022-03-23 14:00:00,63.04,63.09,62.89,62.9,20143.0,59.1123,59.1592,58.9716,58.981,20143.0
2022-03-23 14:10:00,62.92,62.97,62.78,62.95,19231.0,58.9997,59.0466,58.8685,59.0279,19231.0
2022-03-23 14:20:00,62.96,63.15,62.87,63.06,21772.0,59.0373,59.2154,58.9529,59.131,21772.0
2022-03-23 14:30:00,63.08,63.14,62.97,63.12,17743.0,59.1498,59.206,59.0466,59.1873,17743.0
2022-03-23 14:40:00,63.16,63.3,63.08,63.3,17674.0,59.2248,59.3561,59.1498,59.3561,17674.0
2022-03-23 14:50:00,63.3,63.32,63.08,63.08,18605.0,59.3561,59.3748,59.1498,59.1498,18605.0
2022-03-23 15:00:00,63.04,63.18,63.0,63.03,16680.0,59.1123,59.2435,59.0748,59.1029,16680.0
2022-03-23 15:10:00,63.03,63.04,62.84,62.95,52862.0,59.1029,59.1123,58.9247,59.0279,52862.0
2022-03-23 15:20:00,62.93,63.11,62.91,63.09,37434.0,59.0091,59.1779,58.9904,59.1592,37434.0
2022-03-23 15:30:00,63.08,63.17,63.03,63.09,28675.0,59.1498,59.2342,59.1029,59.1592,28675.0
2022-03-23 15:40:00,63.09,63.2,62.97,63.16,58299.0,59.1592,59.2623,59.0466,59.2248,58299.0
2022-03-23 15:50:00,63.13,63.16,62.76,62.79,158817.0,59.1967,59.2248,58.8497,58.8778,158817.0
2022-03-24 09:30:00,63.51,63.82,63.18,63.57,51322.0,59.553,59.8437,59.2435,59.6093,51322.0
2022-03-24 09:40:00,63.57,63.99,63.53,63.72,58489.0,59.6093,60.0031,59.5717,59.7499,58489.0
2022-03-24 09:50:00,63.67,63.98,63.57,63.73,51389.0,59.703,59.9937,59.6093,59.7593,51389.0
2022-03-24 10:00:00,63.77,64.21,63.75,64.01,90305.0,59.7968,60.2094,59.778,60.0218,90305.0
2022-03-24 10:10:00,64.03,64.04,63.3,63.49,109694.0,60.0406,60.05,59.3561,59.5342,109694.0
2022-03-24 10:20:00,63.49,63.9,63.42,63.86,43942.0,59.5342,59.9187,59.4686,59.8812,43942.0
2022-03-24 10:30:00,63.88,64.08,63.82,63.93,48529.0,59.8999,60.0875,59.8437,59.9468,48529.0
2022-03-24 10:40:00,63.94,64.14,63.86,64.0,38618.0,59.9562,60.1437,59.8812,60.0125,38618.0
2022-03-24 10:50:00,63.98,64.1,63.88,63.91,25649.0,59.9937,60.1062,59.8999,59.9281,25649.0
2022-03-24 11:00:00,63.91,64.05,63.8,63.97,26907.0,59.9281,60.0593,59.8249,59.9843,26907.0
2022-03-24 11:10:00,63.94,64.11,63.9,63.96,31758.0,59.9562,60.1156,59.9187,59.975,31758.0
2022-03-24 11:20:00,63.96,64.11,63.92,64.02,26832.0,59.975,60.1156,59.9374,60.0312,26832.0
2022-03-24 11:30:00,64.05,64.07,63.9,64.06,21182.0,60.0593,60.0781,59.9187,60.0687,21182.0
2022-03-24 11:40:00,64.06,64.17,64.04,64.04,22198.0,60.0687,60.1719,60.05,60.05,22198.0
2022-03-24 11:50:00,64.01,64.14,63.96,64.06,20305.0,60.0218,60.1437,59.975,60.0687,20305.0
2022-03-24 12:00:00,64.08,64.1,63.84,63.92,15711.0,60.0875,60.1062,59.8624,59.9374,15711.0
2022-03-24 12:10:00,63.94,64.0,63.88,63.98,16665.0,59.9562,60.0125,59.8999,59.9937,16665.0
2022-03-24 12:20:00,64.0,64.18,63.95,64.02,15335.0,60.0125,60.1812,59.9656,60.0312,15335.0
2022-03-24 12:30:00,64.01,64.02,63.8,63.98,12766.0,60.0218,60.0312,59.8249,59.9937,12766.0
2022-03-24 12:40:00,63.98,63.98,63.82,63.9,20124.0,59.9937,59.9937,59.8437,59.9187,20124.0
2022-03-24 12:50:00,63.89,64.02,63.82,63.82,34118.0,59.9093,60.0312,59.8437,59.8437,34118.0
2022-03-24 13:00:00,63.82,63.99,63.75,63.76,20693.0,59.8437,60.0031,59.778,59.7874,20693.0
2022-03-24 13:10:00,63.77,63.91,63.75,63.83,15508.0,59.7968,59.9281,59.778,59.8531,15508.0
2022-03-24 13:20:00,63.82,63.87,63.73,63.83,25774.0,59.8437,59.8906,59.7593,59.8531,25774.0
2022-03-24 13:30:00,63.82,63.85,63.67,63.79,25876.0,59.8437,59.8718,59.703,59.8155,25876.0
2022-03-24 13:40:00,63.79,63.86,63.76,63.78,20620.0,59.8155,59.8812,59.7874,59.8062,20620.0
2022-03-24 13:50:00,63.78,63.86,63.76,63.78,24068.0,59.8062,59.8812,59.7874,59.8062,24068.0
2022-03-24 14:00:00,63.77,63.91,63.76,63.8,44541.0,59.7968,59.9281,59.7874,59.8249,44541.0
2022-03-24 14:10:00,63.8,63.84,63.6,63.66,16035.0,59.8249,59.8624,59.6374,59.6936,16035.0
2022-03-24 14:20:00,63.67,63.73,63.61,63.67,21356.0,59.703,59.7593,59.6468,59.703,21356.0
2022-03-24 14:30:00,63.67,63.7,63.56,63.6,23606.0,59.703,59.7312,59.5999,59.6374,23606.0
2022-03-24 14:40:00,63.6,63.64,63.5,63.55,18904.0,59.6374,59.6749,59.5436,59.5905,18904.0
2022-03-24 14:50:00,63.56,63.69,63.55,63.65,17692.0,59.5999,59.7218,59.5905,59.6843,17692.0
2022-03-24 15:00:00,63.64,63.74,63.52,63.72,21496.0,59.6749,59.7687,59.5624,59.7499,21496.0
2022-03-24 15:10:00,63.71,63.77,63.66,63.74,14421.0,59.7405,59.7968,59.6936,59.7687,14421.0
2022-03-24 15:20:00,63.77,63.83,63.65,63.66,28223.0,59.7968,59.8531,59.6843,59.6936,28223.0
2022-03-24 15:30:00,63.67,63.78,63.67,63.72,28213.0,59.703,59.8062,59.703,59.7499,28213.0
2022-03-24 15:40:00,63.71,63.82,63.67,63.76,47699.0,59.7405,59.8437,59.703,59.7874,47699.0
2022-03-24 15:50:00,63.82,63.96,63.77,63.89,138976.0,59.8437,59.975,59.7968,59.9093,138976.0
2022-03-25 09:30:00,64.03,64.32,63.78,63.85,71934.0,60.0406,60.3125,59.8062,59.8718,71934.0
2022-03-25 09:40:00,63.87,64.21,63.8,64.0,30497.0,59.8906,60.2094,59.8249,60.0125,30497.0
2022-03-25 09:50:00,63.96,64.32,63.79,63.9,11341.0,59.975,60.3125,59.8155,59.9187,11341.0
2022-03-25 10:00:00,63.92,63.92,63.5,63.61,11005.0,59.9374,59.9374,59.5436,59.6468,11005.0
2022-03-25 10:10:00,63.57,63.64,63.26,63.27,16447.0,59.6093,59.6749,59.3186,59.3279,16447.0
2022-03-25 10:20:00,63.28,63.52,63.28,63.33,26640.0,59.3373,59.5624,59.3373,59.3842,26640.0
2022-03-25 10:30:00,63.34,63.44,63.16,63.16,16591.0,59.3936,59.4874,59.2248,59.2248,16591.0
2022-03-25 10:40:00,63.16,63.27,63.09,63.24,47417.0,59.2248,59.3279,59.1592,59.2998,47417.0
2022-03-25 10:50:00,63.24,63.26,63.06,63.17,24297.0,59.2998,59.3186,59.131,59.2342,24297.0
2022-03-25 11:00:00,63.19,63.2,62.94,62.99,21391.0,59.2529,59.2623,59.0185,59.0654,21391.0
2022-03-25 11:10:00,62.99,63.01,62.78,62.92,28901.0,59.0654,59.0841,58.8685,58.9997,28901.0
2022-03-25 11:20:00,62.94,62.94,62.5,62.62,28840.0,59.0185,59.0185,58.6059,58.7184,28840.0
2022-03-25 11:30:00,62.65,62.74,62.57,62.67,18621.0,58.7466,58.831,58.6716,58.7653,18621.0
2022-03-25 11:40:00,62.67,62.78,62.58,62.66,20117.0,58.7653,58.8685,58.6809,58.7559,20117.0
2022-03-25 11:50:00,62.65,62.72,62.47,62.52,20768.0,58.7466,58.8122,58.5778,58.6247,20768.0
2022-03-25 12:00:00,62.52,62.57,62.37,62.47,14128.0,58.6247,58.6716,58.484,58.5778,14128.0
2022-03-25 12:10:00,62.5,62.58,62.49,62.53,20776.0,58.6059,58.6809,58.5965,58.634,20776.0
2022-03-25 12:20:00,62.5,62.52,62.29,62.38,18497.0,58.6059,58.6247,58.409,58.4934,18497.0
2022-03-25 12:30:00,62.38,62.38,62.21,62.22,13807.0,58.4934,58.4934,58.334,58.3434,13807.0
2022-03-25 12:40:00,62.27,62.35,62.2,62.31,13216.0,58.3902,58.4653,58.3246,58.4278,13216.0
2022-03-25 12:50:00,62.29,62.4,62.14,62.21,14781.0,58.409,58.5121,58.2683,58.334,14781.0
2022-03-25 13:00:00,62.19,62.25,62.09,62.18,13855.0,58.3152,58.3715,58.2215,58.3059,13855.0
2022-03-25 13:10:00,62.15,62.46,62.13,62.44,13878.0,58.2777,58.5684,58.259,58.5497,13878.0
2022-03-25 13:20:00,62.43,62.46,62.18,62.23,25244.0,58.5403,58.5684,58.3059,58.3527,25244.0
2022-03-25 13:30:00,62.25,62.53,62.25,62.45,25753.0,58.3715,58.634,58.3715,58.559,25753.0
2022-03-25 13:40:00,62.44,62.49,62.34,62.43,18757.0,58.5497,58.5965,58.4559,58.5403,18757.0
2022-03-25 13:50:00,62.44,62.54,62.42,62.47,15036.0,58.5497,58.6434,58.5309,58.5778,15036.0
2022-03-25 14:00:00,62.48,62.69,62.47,62.68,21865.0,58.5872,58.7841,58.5778,58.7747,21865.0
2022-03-25 14:10:00,62.7,62.73,62.58,62.63,28698.0,58.7935,58.8216,58.6809,58.7278,28698.0
2022-03-25 14:20:00,62.64,62.78,62.64,62.73,17052.0,58.7372,58.8685,58.7372,58.8216,17052.0
2022-03-25 14:30:00,62.76,62.8,62.57,62.59,18185.0,58.8497,58.8872,58.6716,58.6903,18185.0
2022-03-25 14:40:00,62.57,62.62,62.49,62.49,21470.0,58.6716,58.7184,58.5965,58.5965,21470.0
2022-03-25 14:50:00,62.52,62.61,62.43,62.43,26636.0,58.6247,58.7091,58.5403,58.5403,26636.0
2022-03-25 15:00:00,62.43,62.44,62.22,62.23,22195.0,58.5403,58.5497,58.3434,58.3527,22195.0
2022-03-25 15:10:00,62.23,62.41,62.22,62.22,26565.0,58.3527,58.5215,58.3434,58.3434,26565.0
2022-03-25 15:20:00,62.21,62.23,62.04,62.05,18793.0,58.334,58.3527,58.1746,58.184,18793.0
2022-03-25 15:30:00,62.05,62.21,61.96,62.13,47956.0,58.184,58.334,58.0996,58.259,47956.0
2022-03-25 15:40:00,62.13,62.4,62.13,62.35,49701.0,58.259,58.5121,58.259,58.4653,49701.0
2022-03-25 15:50:00,62.36,62.5,62.21,62.49,279931.0,58.4746,58.6059,58.334,58.5965,279931.0
2022-03-28 09:30:00,62.45,63.3,62.25,63.29,85618.0,58.559,59.3561,58.3715,59.3467,85618.0
2022-03-28 09:40:00,63.25,63.48,63.09,63.19,55411.0,59.3092,59.5249,59.1592,59.2529,55411.0
2022-03-28 09:50:00,63.19,64.03,63.19,64.03,74843.0,59.2529,60.0406,59.2529,60.0406,74843.0
2022-03-28 10:00:00,63.99,64.02,63.52,63.8,34443.0,60.0031,60.0312,59.5624,59.8249,34443.0
2022-03-28 10:10:00,63.84,64.0,63.47,63.48,43482.0,59.8624,60.0125,59.5155,59.5249,43482.0
2022-03-28 10:20:00,63.48,63.48,63.15,63.34,32917.0,59.5249,59.5249,59.2154,59.3936,32917.0
2022-03-28 10:30:00,63.33,63.47,63.21,63.26,37884.0,59.3842,59.5155,59.2717,59.3186,37884.0
2022-03-28 10:40:00,63.24,63.33,63.19,63.26,39740.0,59.2998,59.3842,59.2529,59.3186,39740.0
2022-03-28 10:50:00,63.22,63.27,62.82,63.01,51787.0,59.2811,59.3279,58.906,59.0841,51787.0
2022-03-28 11:00:00,63.0,63.0,62.67,62.79,24173.0,59.0748,59.0748,58.7653,58.8778,24173.0
2022-03-28 11:10:00,62.82,63.01,62.8,62.91,12023.0,58.906,59.0841,58.8872,58.9904,12023.0
2022-03-28 11:20:00,62.91,62.97,62.5,62.66,31291.0,58.9904,59.0466,58.6059,58.7559,31291.0
2022-03-28 11:30:00,62.67,62.71,62.38,62.44,15895.0,58.7653,58.8028,58.4934,58.5497,15895.0
2022-03-28 11:40:00,62.44,62.56,62.39,62.39,12963.0,58.5497,58.6622,58.5028,58.5028,12963.0
2022-03-28 11:50:00,62.34,62.42,62.12,62.15,18801.0,58.4559,58.5309,58.2496,58.2777,18801.0
2022-03-28 12:00:00,62.13,62.39,62.12,62.19,15924.0,58.259,58.5028,58.2496,58.3152,15924.0
2022-03-28 12:10:00,62.17,62.19,62.01,62.01,11753.0,58.2965,58.3152,58.1464,58.1464,11753.0
2022-03-28 12:20:00,62.05,62.22,62.02,62.21,10308.0,58.184,58.3434,58.1558,58.334,10308.0
2022-03-28 12:30:00,62.19,62.27,62.13,62.25,14089.0,58.3152,58.3902,58.259,58.3715,14089.0
2022-03-28 12:40:00,62.26,62.29,62.16,62.22,11425.0,58.3809,58.409,58.2871,58.3434,11425.0
2022-03-28 12:50:00,62.2,62.39,62.2,62.31,8223.0,58.3246,58.5028,58.3246,58.4278,8223.0
2022-03-28 13:00:00,62.35,62.44,62.31,62.32,12024.0,58.4653,58.5497,58.4278,58.4371,12024.0
2022-03-28 13:10:00,62.31,62.38,62.26,62.28,10769.0,58.4278,58.4934,58.3809,58.3996,10769.0
2022-03-28 13:20:00,62.3,62.46,62.29,62.4,25385.0,58.4184,58.5684,58.409,58.5121,25385.0
2022-03-28 13:30:00,62.44,62.56,62.42,62.46,75040.0,58.5497,58.6622,58.5309,58.5684,75040.0
2022-03-28 13:40:00,62.43,62.6,62.43,62.51,15352.0,58.5403,58.6997,58.5403,58.6153,15352.0
2022-03-28 13:50:00,62.52,62.61,62.42,62.61,18364.0,58.6247,58.7091,58.5309,58.7091,18364.0
2022-03-28 14:00:00,62.59,62.67,62.52,62.67,12113.0,58.6903,58.7653,58.6247,58.7653,12113.0
2022-03-28 14:10:00,62.68,62.73,62.54,62.54,12844.0,58.7747,58.8216,58.6434,58.6434,12844.0
2022-03-28 14:20:00,62.55,62.64,62.43,62.6,36251.0,58.6528,58.7372,58.5403,58.6997,36251.0
2022-03-28 14:30:00,62.62,62.65,62.59,62.6,10357.0,58.7184,58.7466,58.6903,58.6997,10357.0
2022-03-28 14:40:00,62.61,62.74,62.58,62.68,14919.0,58.7091,58.831,58.6809,58.7747,14919.0
2022-03-28 14:50:00,62.68,62.99,62.67,62.99,21126.0,58.7747,59.0654,58.7653,59.0654,21126.0
2022-03-28 15:00:00,62.97,62.97,62.86,62.92,15437.0,59.0466,59.0466,58.9435,58.9997,15437.0
2022-03-28 15:10:00,62.93,63.13,62.9,63.1,26132.0,59.0091,59.1967,58.981,59.1685,26132.0
2022-03-28 15:20:00,63.08,63.23,63.08,63.18,33769.0,59.1498,59.2904,59.1498,59.2435,33769.0
2022-03-28 15:30:00,63.18,63.26,63.13,63.14,34806.0,59.2435,59.3186,59.1967,59.206,34806.0
2022-03-28 15:40:00,63.14,63.18,63.07,63.13,47312.0,59.206,59.2435,59.1404,59.1967,47312.0
2022-03-28 15:50:00,63.18,63.23,63.02,63.22,172571.0,59.2435,59.2904,59.0935,59.2811,172571.0
2022-03-29 09:30:00,64.6,65.75,64.29,65.21,137659.0,60.5751,61.6534,60.2844,61.1471,137659.0
2022-03-29 09:40:00,65.2,65.74,65.07,65.29,48976.0,61.1377,61.644,61.0158,61.2221,48976.0
2022-03-29 09:50:00,65.2,65.36,64.77,65.16,54040.0,61.1377,61.2877,60.7345,61.1002,54040.0
2022-03-29 10:00:00,65.12,65.41,64.81,64.81,33561.0,61.0627,61.3346,60.772,60.772,33561.0
2022-03-29 10:10:00,64.81,64.81,64.51,64.53,20410.0,60.772,60.772,60.4907,60.5094,20410.0
2022-03-29 10:20:00,64.53,65.13,64.53,65.06,27123.0,60.5094,61.0721,60.5094,61.0064,27123.0
2022-03-29 10:30:00,65.11,65.21,64.9,65.19,22300.0,61.0533,61.1471,60.8564,61.1283,22300.0
2022-03-29 10:40:00,65.22,65.49,65.21,65.25,24053.0,61.1564,61.4096,61.1471,61.1846,24053.0
2022-03-29 10:50:00,65.29,65.56,65.28,65.45,37593.0,61.2221,61.4753,61.2127,61.3721,37593.0
2022-03-29 11:00:00,65.45,65.55,65.35,65.53,18305.0,61.3721,61.4659,61.2783,61.4471,18305.0
2022-03-29 11:10:00,65.53,65.53,65.26,65.39,21801.0,61.4471,61.4471,61.194,61.3159,21801.0
2022-03-29 11:20:00,65.42,65.56,65.25,65.43,87048.0,61.344,61.4753,61.1846,61.3534,87048.0
2022-03-29 11:30:00,65.44,65.62,65.4,65.59,30106.0,61.3627,61.5315,61.3252,61.5034,30106.0
2022-03-29 11:40:00,65.57,65.66,65.52,65.62,17923.0,61.4846,61.569,61.4378,61.5315,17923.0
2022-03-29 11:50:00,65.62,65.63,65.46,65.48,89785.0,61.5315,61.5409,61.3815,61.4002,89785.0
2022-03-29 12:00:00,65.52,65.52,65.28,65.34,15516.0,61.4378,61.4378,61.2127,61.269,15516.0
2022-03-29 12:10:00,65.35,65.47,65.31,65.44,18477.0,61.2783,61.3909,61.2408,61.3627,18477.0
2022-03-29 12:20:00,65.42,65.47,65.32,65.34,21233.0,61.344,61.3909,61.2502,61.269,21233.0
2022-03-29 12:30:00,65.36,65.42,65.27,65.34,13112.0,61.2877,61.344,61.2033,61.269,13112.0
2022-03-29 12:40:00,65.37,65.66,65.37,65.65,20702.0,61.2971,61.569,61.2971,61.5597,20702.0
2022-03-29 12:50:00,65.62,65.7,65.49,65.56,24893.0,61.5315,61.6065,61.4096,61.4753,24893.0
2022-03-29 13:00:00,65.53,65.53,65.22,65.22,22036.0,61.4471,61.4471,61.1564,61.1564,22036.0
2022-03-29 13:10:00,65.24,65.46,65.24,65.44,20293.0,61.1752,61.3815,61.1752,61.3627,20293.0
2022-03-29 13:20:00,65.44,65.55,65.37,65.48,27374.0,61.3627,61.4659,61.2971,61.4002,27374.0
2022-03-29 13:30:00,65.49,65.57,65.43,65.56,17513.0,61.4096,61.4846,61.3534,61.4753,17513.0
2022-03-29 13:40:00,65.58,65.75,65.56,65.66,19860.0,61.494,61.6534,61.4753,61.569,19860.0
2022-03-29 13:50:00,65.73,65.73,65.6,65.68,13090.0,61.6347,61.6347,61.5128,61.5878,13090.0
2022-03-29 14:00:00,65.68,65.75,65.59,65.75,18611.0,61.5878,61.6534,61.5034,61.6534,18611.0
2022-03-29 14:10:00,65.73,65.78,65.65,65.71,18307.0,61.6347,61.6816,61.5597,61.6159,18307.0
2022-03-29 14:20:00,65.7,65.78,65.64,65.76,14491.0,61.6065,61.6816,61.5503,61.6628,14491.0
2022-03-29 14:30:00,65.77,65.82,65.69,65.76,14797.0,61.6722,61.7191,61.5972,61.6628,14797.0
2022-03-29 14:40:00,65.74,65.84,65.72,65.84,10867.0,61.644,61.7378,61.6253,61.7378,10867.0
2022-03-29 14:50:00,65.83,65.94,65.77,65.85,43691.0,61.7284,61.8316,61.6722,61.7472,43691.0
2022-03-29 15:00:00,65.85,65.9,65.77,65.88,17323.0,61.7472,61.7941,61.6722,61.7753,17323.0
2022-03-29 15:10:00,65.86,65.89,65.76,65.8,31997.0,61.7566,61.7847,61.6628,61.7003,31997.0
2022-03-29 15:20:00,65.82,65.87,65.8,65.82,26920.0,61.7191,61.7659,61.7003,61.7191,26920.0
2022-03-29 15:30:00,65.8,65.95,65.78,65.78,62347.0,61.7003,61.841,61.6816,61.6816,62347.0
2022-03-29 15:40:00,65.79,65.91,65.76,65.89,56483.0,61.6909,61.8035,61.6628,61.7847,56483.0
2022-03-29 15:50:00,65.9,65.91,65.66,65.71,132547.0,61.7941,61.8035,61.569,61.6159,132547.0
2022-03-30 09:30:00,65.18,65.27,63.91,63.95,100176.0,61.1189,61.2033,59.9281,59.9656,100176.0
2022-03-30 09:40:00,63.96,64.31,63.95,64.22,17885.0,59.975,60.3031,59.9656,60.2188,17885.0
2022-03-30 09:50:00,64.26,64.36,64.04,64.18,20082.0,60.2563,60.35,60.05,60.1812,20082.0
2022-03-30 10:00:00,64.16,64.34,64.07,64.26,22102.0,60.1625,60.3313,60.0781,60.2563,22102.0
2022-03-30 10:10:00,64.27,64.39,64.13,64.22,12436.0,60.2656,60.3782,60.1344,60.2188,12436.0
2022-03-30 10:20:00,64.26,64.35,64.17,64.33,44368.0,60.2563,60.3407,60.1719,60.3219,44368.0
2022-03-30 10:30:00,64.35,64.63,64.29,64.56,33470.0,60.3407,60.6032,60.2844,60.5376,33470.0
2022-03-30 10:40:00,64.61,64.61,64.34,64.41,32401.0,60.5845,60.5845,60.3313,60.3969,32401.0
2022-03-30 10:50:00,64.4,64.51,64.01,64.03,21165.0,60.3875,60.4907,60.0218,60.0406,21165.0
2022-03-30 11:00:00,64.01,64.04,63.73,63.77,42404.0,60.0218,60.05,59.7593,59.7968,42404.0
2022-03-30 11:10:00,63.75,63.97,63.54,63.97,46681.0,59.778,59.9843,59.5811,59.9843,46681.0
2022-03-30 11:20:00,63.93,63.96,63.67,63.82,14057.0,59.9468,59.975,59.703,59.8437,14057.0
2022-03-30 11:30:00,63.82,64.04,63.76,63.94,14957.0,59.8437,60.05,59.7874,59.9562,14957.0
2022-03-30 11:40:00,63.91,64.03,63.88,63.9,7650.0,59.9281,60.0406,59.8999,59.9187,7650.0
2022-03-30 11:50:00,63.9,63.97,63.88,63.97,6630.0,59.9187,59.9843,59.8999,59.9843,6630.0
2022-03-30 12:00:00,63.95,63.99,63.83,63.86,7924.0,59.9656,60.0031,59.8531,59.8812,7924.0
2022-03-30 12:10:00,63.85,63.86,63.78,63.85,3447.0,59.8718,59.8812,59.8062,59.8718,3447.0
2022-03-30 12:20:00,63.86,63.97,63.84,63.97,8385.0,59.8812,59.9843,59.8624,59.9843,8385.0
2022-03-30 12:30:00,63.98,63.98,63.84,63.89,5149.0,59.9937,59.9937,59.8624,59.9093,5149.0
2022-03-30 12:40:00,63.89,63.89,63.78,63.81,7068.0,59.9093,59.9093,59.8062,59.8343,7068.0
2022-03-30 12:50:00,63.78,63.87,63.77,63.79,18551.0,59.8062,59.8906,59.7968,59.8155,18551.0
2022-03-30 13:00:00,63.78,63.81,63.55,63.61,11232.0,59.8062,59.8343,59.5905,59.6468,11232.0
2022-03-30 13:10:00,63.62,63.68,63.5,63.51,14052.0,59.6561,59.7124,59.5436,59.553,14052.0
2022-03-30 13:20:00,63.49,63.55,63.44,63.51,19843.0,59.5342,59.5905,59.4874,59.553,19843.0
2022-03-30 13:30:00,63.51,63.59,63.38,63.38,10175.0,59.553,59.628,59.4311,59.4311,10175.0
2022-03-30 13:40:00,63.37,63.44,63.29,63.44,16108.0,59.4217,59.4874,59.3467,59.4874,16108.0
2022-03-30 13:50:00,63.44,63.49,63.43,63.45,6074.0,59.4874,59.5342,59.478,59.4967,6074.0
2022-03-30 14:00:00,63.43,63.5,63.42,63.49,15452.0,59.478,59.5436,59.4686,59.5342,15452.0
2022-03-30 14:10:00,63.5,63.5,63.3,63.33,9300.0,59.5436,59.5436,59.3561,59.3842,9300.0
2022-03-30 14:20:00,63.31,63.35,63.21,63.35,17658.0,59.3655,59.403,59.2717,59.403,17658.0
2022-03-30 14:30:00,63.35,63.46,63.33,63.39,16645.0,59.403,59.5061,59.3842,59.4405,16645.0
2022-03-30 14:40:00,63.39,63.4,63.18,63.2,12612.0,59.4405,59.4498,59.2435,59.2623,12612.0
2022-03-30 14:50:00,63.19,63.26,63.02,63.03,25059.0,59.2529,59.3186,59.0935,59.1029,25059.0
2022-03-30 15:00:00,63.03,63.06,62.79,62.8,36280.0,59.1029,59.131,58.8778,58.8872,36280.0
2022-03-30 15:10:00,62.79,63.01,62.79,62.86,42671.0,58.8778,59.0841,58.8778,58.9435,42671.0
2022-03-30 15:20:00,62.86,63.15,62.77,63.12,80002.0,58.9435,59.2154,58.8591,59.1873,80002.0
2022-03-30 15:30:00,63.13,63.37,63.08,63.12,58692.0,59.1967,59.4217,59.1498,59.1873,58692.0
2022-03-30 15:40:00,63.11,63.17,62.99,63.05,51797.0,59.1779,59.2342,59.0654,59.1216,51797.0
2022-03-30 15:50:00,63.08,63.11,62.8,63.05,207943.0,59.1498,59.1779,58.8872,59.1216,207943.0
2022-03-31 09:30:00,63.2,63.78,63.04,63.66,33363.0,59.2623,59.8062,59.1123,59.6936,33363.0
2022-03-31 09:40:00,63.69,63.71,63.18,63.41,22194.0,59.7218,59.7405,59.2435,59.4592,22194.0
2022-03-31 09:50:00,63.43,63.61,63.2,63.61,23085.0,59.478,59.6468,59.2623,59.6468,23085.0
2022-03-31 10:00:00,63.57,63.57,63.09,63.15,21325.0,59.6093,59.6093,59.1592,59.2154,21325.0
2022-03-31 10:10:00,63.13,63.69,63.1,63.63,11429.0,59.1967,59.7218,59.1685,59.6655,11429.0
2022-03-31 10:20:00,63.7,63.74,63.4,63.59,16601.0,59.7312,59.7687,59.4498,59.628,16601.0
2022-03-31 10:30:00,63.6,63.79,63.57,63.71,12414.0,59.6374,59.8155,59.6093,59.7405,12414.0
2022-03-31 10:40:00,63.72,64.01,63.66,63.98,22403.0,59.7499,60.0218,59.6936,59.9937,22403.0
2022-03-31 10:50:00,63.96,64.02,63.85,63.96,12933.0,59.975,60.0312,59.8718,59.975,12933.0
2022-03-31 11:00:00,63.96,64.02,63.83,63.87,21327.0,59.975,60.0312,59.8531,59.8906,21327.0
2022-03-31 11:10:00,63.85,63.93,63.73,63.78,10935.0,59.8718,59.9468,59.7593,59.8062,10935.0
2022-03-31 11:20:00,63.78,63.9,63.76,63.78,23409.0,59.8062,59.9187,59.7874,59.8062,23409.0
2022-03-31 11:30:00,63.8,63.84,63.68,63.75,15385.0,59.8249,59.8624,59.7124,59.778,15385.0
2022-03-31 11:40:00,63.72,63.84,63.57,63.57,16665.0,59.7499,59.8624,59.6093,59.6093,16665.0
2022-03-31 11:50:00,63.58,63.59,63.42,63.53,15028.0,59.6186,59.628,59.4686,59.5717,15028.0
2022-03-31 12:00:00,63.54,63.74,63.44,63.74,37244.0,59.5811,59.7687,59.4874,59.7687,37244.0
2022-03-31 12:10:00,63.73,63.89,63.69,63.87,17532.0,59.7593,59.9093,59.7218,59.8906,17532.0
2022-03-31 12:20:00,63.87,63.88,63.59,63.61,23811.0,59.8906,59.8999,59.628,59.6468,23811.0
2022-03-31 12:30:00,63.64,63.66,63.37,63.45,16169.0,59.6749,59.6936,59.4217,59.4967,16169.0
2022-03-31 12:40:00,63.42,63.48,63.26,63.43,34123.0,59.4686,59.5249,59.3186,59.478,34123.0
2022-03-31 12:50:00,63.45,63.47,63.25,63.35,8893.0,59.4967,59.5155,59.3092,59.403,8893.0
2022-03-31 13:00:00,63.34,63.43,63.29,63.35,16465.0,59.3936,59.478,59.3467,59.403,16465.0
2022-03-31 13:10:00,63.35,63.49,63.28,63.44,63236.0,59.403,59.5342,59.3373,59.4874,63236.0
2022-03-31 13:20:00,63.43,63.43,63.3,63.4,36346.0,59.478,59.478,59.3561,59.4498,36346.0
2022-03-31 13:30:00,63.42,63.44,63.37,63.39,32724.0,59.4686,59.4874,59.4217,59.4405,32724.0
2022-03-31 13:40:00,63.39,63.48,63.34,63.43,20766.0,59.4405,59.5249,59.3936,59.478,20766.0
2022-03-31 13:50:00,63.43,63.54,63.4,63.49,31410.0,59.478,59.5811,59.4498,59.5342,31410.0
2022-03-31 14:00:00,63.48,63.48,63.14,63.21,23039.0,59.5249,59.5249,59.206,59.2717,23039.0
2022-03-31 14:10:00,63.21,63.29,63.2,63.24,15288.0,59.2717,59.3467,59.2623,59.2998,15288.0
2022-03-31 14:20:00,63.23,63.24,63.13,63.23,29247.0,59.2904,59.2998,59.1967,59.2904,29247.0
2022-03-31 14:30:00,63.24,63.25,63.11,63.2,28544.0,59.2998,59.3092,59.1779,59.2623,28544.0
2022-03-31 14:40:00,63.18,63.24,63.02,63.02,26052.0,59.2435,59.2998,59.0935,59.0935,26052.0
2022-03-31 14:50:00,63.02,63.18,63.0,63.18,39331.0,59.0935,59.2435,59.0748,59.2435,39331.0
2022-03-31 15:00:00,63.18,63.26,63.07,63.13,33140.0,59.2435,59.3186,59.1404,59.1967,33140.0
2022-03-31 15:10:00,63.13,63.15,62.89,62.93,38637.0,59.1967,59.2154,58.9716,59.0091,38637.0
2022-03-31 15:20:00,62.91,62.91,62.67,62.71,54247.0,58.9904,58.9904,58.7653,58.8028,54247.0
2022-03-31 15:30:00,62.7,62.7,62.55,62.56,61902.0,58.7935,58.7935,58.6528,58.6622,61902.0
2022-03-31 15:40:00,62.56,62.58,62.32,62.4,86920.0,58.6622,58.6809,58.4371,58.5121,86920.0
2022-03-31 15:50:00,62.33,62.4,61.93,61.99,256109.0,58.4465,58.5121,58.0714,58.1277,256109.0
2022-04-01 09:30:00,62.44,62.79,62.21,62.47,74838.0,58.5497,58.8778,58.334,58.5778,74838.0
2022-04-01 09:40:00,62.44,62.47,62.0,62.04,29734.0,58.5497,58.5778,58.1371,58.1746,29734.0
2022-04-01 09:50:00,62.02,62.33,61.88,62.28,56371.0,58.1558,58.4465,58.0245,58.3996,56371.0
2022-04-01 10:00:00,62.33,62.64,62.32,62.49,36530.0,58.4465,58.7372,58.4371,58.5965,36530.0
2022-04-01 10:10:00,62.49,62.82,62.48,62.5,35264.0,58.5965,58.906,58.5872,58.6059,35264.0
2022-04-01 10:20:00,62.49,62.55,62.29,62.38,21337.0,58.5965,58.6528,58.409,58.4934,21337.0
2022-04-01 10:30:00,62.4,62.63,62.33,62.55,40397.0,58.5121,58.7278,58.4465,58.6528,40397.0
2022-04-01 10:40:00,62.54,62.58,62.21,62.46,23678.0,58.6434,58.6809,58.334,58.5684,23678.0
2022-04-01 10:50:00,62.47,62.78,62.44,62.77,33737.0,58.5778,58.8685,58.5497,58.8591,33737.0
2022-04-01 11:00:00,62.79,62.81,62.58,62.7,23011.0,58.8778,58.8966,58.6809,58.7935,23011.0
2022-04-01 11:10:00,62.67,62.71,62.55,62.59,16288.0,58.7653,58.8028,58.6528,58.6903,16288.0
2022-04-01 11:20:00,62.6,62.7,62.49,62.57,21422.0,58.6997,58.7935,58.5965,58.6716,21422.0
2022-04-01 11:30:00,62.57,62.57,62.35,62.35,13324.0,58.6716,58.6716,58.4653,58.4653,13324.0
2022-04-01 11:40:00,62.3,62.45,62.29,62.39,18870.0,58.4184,58.559,58.409,58.5028,18870.0
2022-04-01 11:50:00,62.37,62.59,62.32,62.4,10520.0,58.484,58.6903,58.4371,58.5121,10520.0
2022-04-01 12:00:00,62.39,62.39,62.16,62.23,15635.0,58.5028,58.5028,58.2871,58.3527,15635.0
2022-04-01 12:10:00,62.25,62.29,62.07,62.13,12746.0,58.3715,58.409,58.2027,58.259,12746.0
2022-04-01 12:20:00,62.13,62.3,62.13,62.26,17599.0,58.259,58.4184,58.259,58.3809,17599.0
2022-04-01 12:30:00,62.26,62.26,61.86,62.03,21298.0,58.3809,58.3809,58.0058,58.1652,21298.0
2022-04-01 12:40:00,61.99,62.12,61.97,62.12,12690.0,58.1277,58.2496,58.1089,58.2496,12690.0
2022-04-01 12:50:00,62.12,62.14,62.04,62.1,10801.0,58.2496,58.2683,58.1746,58.2308,10801.0
2022-04-01 13:00:00,62.06,62.1,61.95,62.0,14590.0,58.1933,58.2308,58.0902,58.1371,14590.0
2022-04-01 13:10:00,61.94,61.95,61.82,61.94,12854.0,58.0808,58.0902,57.9683,58.0808,12854.0
2022-04-01 13:20:00,61.94,61.97,61.87,61.95,10877.0,58.0808,58.1089,58.0152,58.0902,10877.0
2022-04-01 13:30:00,61.93,62.18,61.92,62.1,24588.0,58.0714,58.3059,58.0621,58.2308,24588.0
2022-04-01 13:40:00,62.1,62.19,62.07,62.1,18041.0,58.2308,58.3152,58.2027,58.2308,18041.0
2022-04-01 13:50:00,62.1,62.21,62.04,62.18,25685.0,58.2308,58.334,58.1746,58.3059,25685.0
2022-04-01 14:00:00,62.18,62.44,62.17,62.36,19267.0,58.3059,58.5497,58.2965,58.4746,19267.0
2022-04-01 14:10:00,62.39,62.52,62.34,62.47,17918.0,58.5028,58.6247,58.4559,58.5778,17918.0
2022-04-01 14:20:00,62.48,62.48,62.33,62.44,41388.0,58.5872,58.5872,58.4465,58.5497,41388.0
2022-04-01 14:30:00,62.44,62.52,62.37,62.39,58303.0,58.5497,58.6247,58.484,58.5028,58303.0
2022-04-01 14:40:00,62.41,62.45,62.32,62.33,34913.0,58.5215,58.559,58.4371,58.4465,34913.0
2022-04-01 14:50:00,62.34,62.39,62.27,62.35,38759.0,58.4559,58.5028,58.3902,58.4653,38759.0
2022-04-01 15:00:00,62.33,62.37,62.25,62.25,35379.0,58.4465,58.484,58.3715,58.3715,35379.0
2022-04-01 15:10:00,62.26,62.28,62.15,62.2,23970.0,58.3809,58.3996,58.2777,58.3246,23970.0
2022-04-01 15:20:00,62.16,62.16,62.02,62.05,29648.0,58.2871,58.2871,58.1558,58.184,29648.0
2022-04-01 15:30:00,62.07,62.07,61.92,61.95,107793.0,58.2027,58.2027,58.0621,58.0902,107793.0
2022-04-01 15:40:00,61.95,62.02,61.83,61.9,90378.0,58.0902,58.1558,57.9777,58.0433,90378.0
2022-04-01 15:50:00,61.91,62.4,61.9,62.3,413131.0,58.0527,58.5121,58.0433,58.4184,413131.0
2022-04-04 09:30:00,62.57,63.53,62.48,63.47,69545.0,58.6716,59.5717,58.5872,59.5155,69545.0
2022-04-04 09:40:00,63.47,63.58,63.21,63.51,58041.0,59.5155,59.6186,59.2717,59.553,58041.0
2022-04-04 09:50:00,63.56,63.71,63.38,63.49,28248.0,59.5999,59.7405,59.4311,59.5342,28248.0
2022-04-04 10:00:00,63.49,63.53,62.99,63.16,23529.0,59.5342,59.5717,59.0654,59.2248,23529.0
2022-04-04 10:10:00,63.14,63.28,62.94,63.01,19411.0,59.206,59.3373,59.0185,59.0841,19411.0
2022-04-04 10:20:00,63.02,63.19,62.87,62.88,17817.0,59.0935,59.2529,58.9529,58.9622,17817.0
2022-04-04 10:30:00,62.89,63.09,62.83,63.01,24840.0,58.9716,59.1592,58.9154,59.0841,24840.0
2022-04-04 10:40:00,63.04,63.04,62.73,62.87,15455.0,59.1123,59.1123,58.8216,58.9529,15455.0
2022-04-04 10:50:00,62.85,62.89,62.7,62.72,19635.0,58.9341,58.9716,58.7935,58.8122,19635.0
2022-04-04 11:00:00,62.74,63.22,62.72,63.18,23773.0,58.831,59.2811,58.8122,59.2435,23773.0
2022-04-04 11:10:00,63.16,63.16,62.86,62.91,19117.0,59.2248,59.2248,58.9435,58.9904,19117.0
2022-04-04 11:20:00,62.89,62.95,62.79,62.81,18970.0,58.9716,59.0279,58.8778,58.8966,18970.0
2022-04-04 11:30:00,62.83,62.93,62.83,62.92,12553.0,58.9154,59.0091,58.9154,58.9997,12553.0
2022-04-04 11:40:00,62.91,62.92,62.74,62.9,20099.0,58.9904,58.9997,58.831,58.981,20099.0
2022-04-04 11:50:00,62.89,62.99,62.86,62.95,21436.0,58.9716,59.0654,58.9435,59.0279,21436.0
2022-04-04 12:00:00,62.96,63.01,62.87,62.99,23706.0,59.0373,59.0841,58.9529,59.0654,23706.0
2022-04-04 12:10:00,63.0,63.05,62.93,63.04,18363.0,59.0748,59.1216,59.0091,59.1123,18363.0
2022-04-04 12:20:00,63.04,63.09,62.97,62.99,18001.0,59.1123,59.1592,59.0466,59.0654,18001.0
2022-04-04 12:30:00,63.01,63.04,62.87,62.87,11147.0,59.0841,59.1123,58.9529,58.9529,11147.0
2022-04-04 12:40:00,62.87,62.94,62.83,62.89,11475.0,58.9529,59.0185,58.9154,58.9716,11475.0
2022-04-04 12:50:00,62.91,63.02,62.88,62.9,13653.0,58.9904,59.0935,58.9622,58.981,13653.0
2022-04-04 13:00:00,62.91,62.94,62.82,62.94,10921.0,58.9904,59.0185,58.906,59.0185,10921.0
2022-04-04 13:10:00,62.91,63.0,62.89,62.99,16715.0,58.9904,59.0748,58.9716,59.0654,16715.0
2022-04-04 13:20:00,62.98,63.05,62.93,63.01,35595.0,59.056,59.1216,59.0091,59.0841,35595.0
2022-04-04 13:30:00,63.01,63.1,62.93,62.93,24735.0,59.0841,59.1685,59.0091,59.0091,24735.0
2022-04-04 13:40:00,62.9,62.97,62.84,62.94,11402.0,58.981,59.0466,58.9247,59.0185,11402.0
2022-04-04 13:50:00,62.89,63.06,62.88,63.02,12230.0,58.9716,59.131,58.9622,59.0935,12230.0
2022-04-04 14:00:00,63.0,63.01,62.85,62.91,12511.0,59.0748,59.0841,58.9341,58.9904,12511.0
2022-04-04 14:10:00,62.89,63.13,62.86,63.13,18131.0,58.9716,59.1967,58.9435,59.1967,18131.0
2022-04-04 14:20:00,63.09,63.16,63.05,63.13,14733.0,59.1592,59.2248,59.1216,59.1967,14733.0
2022-04-04 14:30:00,63.11,63.18,63.05,63.17,12950.0,59.1779,59.2435,59.1216,59.2342,12950.0
2022-04-04 14:40:00,63.15,63.32,63.13,63.3,19352.0,59.2154,59.3748,59.1967,59.3561,19352.0
2022-04-04 14:50:00,63.31,63.31,63.22,63.24,17468.0,59.3655,59.3655,59.2811,59.2998,17468.0
2022-04-04 15:00:00,63.22,63.34,63.12,63.3,19548.0,59.2811,59.3936,59.1873,59.3561,19548.0
2022-04-04 15:10:00,63.31,63.39,63.27,63.39,13725.0,59.3655,59.4405,59.3279,59.4405,13725.0
2022-04-04 15:20:00,63.39,63.45,63.3,63.36,43519.0,59.4405,59.4967,59.3561,59.4123,43519.0
2022-04-04 15:30:00,63.38,63.43,63.25,63.4,76093.0,59.4311,59.478,59.3092,59.4498,76093.0
2022-04-04 15:40:00,63.4,63.58,63.4,63.52,77844.0,59.4498,59.6186,59.4498,59.5624,77844.0
2022-04-04 15:50:00,63.53,63.64,63.29,63.33,229147.0,59.5717,59.6749,59.3467,59.3842,229147.0
2022-04-05 09:30:00,63.13,63.57,62.77,62.87,28982.0,59.1967,59.6093,58.8591,58.9529,28982.0
2022-04-05 09:40:00,62.96,63.15,62.54,62.54,25562.0,59.0373,59.2154,58.6434,58.6434,25562.0
2022-04-05 09:50:00,62.59,62.59,62.32,62.49,32408.0,58.6903,58.6903,58.4371,58.5965,32408.0
2022-04-05 10:00:00,62.53,62.66,62.04,62.05,43131.0,58.634,58.7559,58.1746,58.184,43131.0
2022-04-05 10:10:00,62.08,62.14,61.63,61.76,41649.0,58.2121,58.2683,57.7901,57.912,41649.0
2022-04-05 10:20:00,61.78,62.0,61.69,61.88,31349.0,57.9308,58.1371,57.8464,58.0245,31349.0
2022-04-05 10:30:00,61.88,62.12,61.86,62.0,50965.0,58.0245,58.2496,58.0058,58.1371,50965.0
2022-04-05 10:40:00,62.0,62.07,61.9,62.07,58403.0,58.1371,58.2027,58.0433,58.2027,58403.0
2022-04-05 10:50:00,62.07,62.32,62.07,62.18,11884.0,58.2027,58.4371,58.2027,58.3059,11884.0
2022-04-05 11:00:00,62.21,62.27,62.1,62.22,12945.0,58.334,58.3902,58.2308,58.3434,12945.0
2022-04-05 11:10:00,62.25,62.44,62.15,62.26,12721.0,58.3715,58.5497,58.2777,58.3809,12721.0
2022-04-05 11:20:00,62.24,62.34,62.12,62.25,19960.0,58.3621,58.4559,58.2496,58.3715,19960.0
2022-04-05 11:30:00,62.25,62.36,62.2,62.22,22489.0,58.3715,58.4746,58.3246,58.3434,22489.0
2022-04-05 11:40:00,62.23,62.28,62.06,62.15,15692.0,58.3527,58.3996,58.1933,58.2777,15692.0
2022-04-05 11:50:00,62.14,62.15,61.93,62.0,19763.0,58.2683,58.2777,58.0714,58.1371,19763.0
2022-04-05 12:00:00,62.01,62.08,61.97,61.97,8442.0,58.1464,58.2121,58.1089,58.1089,8442.0
2022-04-05 12:10:00,61.98,61.99,61.74,61.74,33608.0,58.1183,58.1277,57.8933,57.8933,33608.0
2022-04-05 12:20:00,61.73,61.85,61.65,61.84,14399.0,57.8839,57.9964,57.8089,57.987,14399.0
2022-04-05 12:30:00,61.82,61.82,61.68,61.72,34476.0,57.9683,57.9683,57.837,57.8745,34476.0
2022-04-05 12:40:00,61.71,61.8,61.67,61.79,23590.0,57.8651,57.9495,57.8276,57.9402,23590.0
2022-04-05 12:50:00,61.79,61.83,61.67,61.76,20532.0,57.9402,57.9777,57.8276,57.912,20532.0
2022-04-05 13:00:00,61.77,61.82,61.69,61.79,25311.0,57.9214,57.9683,57.8464,57.9402,25311.0
2022-04-05 13:10:00,61.81,61.85,61.75,61.8,113813.0,57.9589,57.9964,57.9026,57.9495,113813.0
2022-04-05 13:20:00,61.82,61.86,61.69,61.72,27753.0,57.9683,58.0058,57.8464,57.8745,27753.0
2022-04-05 13:30:00,61.72,61.72,61.55,61.55,17232.0,57.8745,57.8745,57.7151,57.7151,17232.0
2022-04-05 13:40:00,61.53,61.53,61.3,61.3,24313.0,57.6964,57.6964,57.4807,57.4807,24313.0
2022-04-05 13:50:00,61.29,61.62,61.27,61.62,32372.0,57.4713,57.7807,57.4526,57.7807,32372.0
2022-04-05 14:00:00,61.6,61.64,61.41,61.42,33295.0,57.762,57.7995,57.5838,57.5932,33295.0
2022-04-05 14:10:00,61.45,61.55,61.34,61.55,15343.0,57.6213,57.7151,57.5182,57.7151,15343.0
2022-04-05 14:20:00,61.57,61.64,61.52,61.55,17998.0,57.7339,57.7995,57.687,57.7151,17998.0
2022-04-05 14:30:00,61.54,61.56,61.4,61.4,12573.0,57.7057,57.7245,57.5745,57.5745,12573.0
2022-04-05 14:40:00,61.4,61.61,61.39,61.53,16955.0,57.5745,57.7714,57.5651,57.6964,16955.0
2022-04-05 14:50:00,61.53,61.54,61.36,61.38,17031.0,57.6964,57.7057,57.5369,57.5557,17031.0
2022-04-05 15:00:00,61.36,61.42,61.26,61.31,15501.0,57.5369,57.5932,57.4432,57.4901,15501.0
2022-04-05 15:10:00,61.31,61.34,61.26,61.27,20216.0,57.4901,57.5182,57.4432,57.4526,20216.0
2022-04-05 15:20:00,61.28,61.36,61.18,61.27,39124.0,57.4619,57.5369,57.3682,57.4526,39124.0
2022-04-05 15:30:00,61.29,61.29,61.06,61.08,45119.0,57.4713,57.4713,57.2556,57.2744,45119.0
2022-04-05 15:40:00,61.08,61.12,60.95,60.97,59693.0,57.2744,57.3119,57.1525,57.1712,59693.0
2022-04-05 15:50:00,60.96,61.16,60.86,61.14,318526.0,57.1619,57.3494,57.0681,57.3307,318526.0
2022-04-06 09:30:00,60.17,60.87,60.11,60.18,41734.0,56.4211,57.0775,56.3648,56.4305,41734.0
2022-04-06 09:40:00,60.25,60.31,60.0,60.1,26074.0,56.4961,56.5524,56.2617,56.3555,26074.0
2022-04-06 09:50:00,60.07,60.21,59.71,59.72,42413.0,56.3273,56.4586,55.9897,55.9991,42413.0
2022-04-06 10:00:00,59.66,59.75,59.42,59.46,43305.0,55.9429,56.0273,55.7178,55.7553,43305.0
2022-04-06 10:10:00,59.41,59.72,59.39,59.63,33195.0,55.7084,55.9991,55.6897,55.9147,33195.0
2022-04-06 10:20:00,59.62,59.63,59.22,59.24,34290.0,55.9054,55.9147,55.5303,55.549,34290.0
2022-04-06 10:30:00,59.21,59.42,59.15,59.36,32244.0,55.5209,55.7178,55.4646,55.6616,32244.0
2022-04-06 10:40:00,59.34,59.52,59.25,59.52,61691.0,55.6428,55.8116,55.5584,55.8116,61691.0
2022-04-06 10:50:00,59.52,59.58,59.31,59.37,21503.0,55.8116,55.8678,55.6147,55.6709,21503.0
2022-04-06 11:00:00,59.34,59.68,59.3,59.68,26588.0,55.6428,55.9616,55.6053,55.9616,26588.0
2022-04-06 11:10:00,59.66,59.79,59.61,59.7,21282.0,55.9429,56.0648,55.896,55.9804,21282.0
2022-04-06 11:20:00,59.64,59.79,59.59,59.67,15562.0,55.9241,56.0648,55.8772,55.9522,15562.0
2022-04-06 11:30:00,59.66,59.68,59.5,59.55,12221.0,55.9429,55.9616,55.7928,55.8397,12221.0
2022-04-06 11:40:00,59.55,59.84,59.55,59.8,17817.0,55.8397,56.1116,55.8397,56.0741,17817.0
2022-04-06 11:50:00,59.83,59.88,59.62,59.64,13464.0,56.1023,56.1492,55.9054,55.9241,13464.0
2022-04-06 12:00:00,59.62,59.64,59.53,59.53,10877.0,55.9054,55.9241,55.821,55.821,10877.0
2022-04-06 12:10:00,59.52,59.54,59.36,59.37,14341.0,55.8116,55.8303,55.6616,55.6709,14341.0
2022-04-06 12:20:00,59.35,59.4,59.28,59.34,18705.0,55.6522,55.6991,55.5865,55.6428,18705.0
2022-04-06 12:30:00,59.32,59.39,59.28,59.3,23866.0,55.624,55.6897,55.5865,55.6053,23866.0
2022-04-06 12:40:00,59.28,59.36,59.14,59.25,15574.0,55.5865,55.6616,55.4553,55.5584,15574.0
2022-04-06 12:50:00,59.25,59.25,59.1,59.2,19609.0,55.5584,55.5584,55.4178,55.5115,19609.0
2022-04-06 13:00:00,59.21,59.24,59.1,59.24,17321.0,55.5209,55.549,55.4178,55.549,17321.0
2022-04-06 13:10:00,59.23,59.54,59.18,59.49,34801.0,55.5397,55.8303,55.4928,55.7835,34801.0
2022-04-06 13:20:00,59.51,59.65,59.49,59.51,24603.0,55.8022,55.9335,55.7835,55.8022,24603.0
2022-04-06 13:30:00,59.5,59.56,59.37,59.44,23703.0,55.7928,55.8491,55.6709,55.7366,23703.0
2022-04-06 13:40:00,59.44,59.55,59.35,59.54,28962.0,55.7366,55.8397,55.6522,55.8303,28962.0
2022-04-06 13:50:00,59.51,59.59,59.28,59.29,24921.0,55.8022,55.8772,55.5865,55.5959,24921.0
2022-04-06 14:00:00,59.22,59.59,58.95,59.04,57554.0,55.5303,55.8772,55.2771,55.3615,57554.0
2022-04-06 14:10:00,59.0,59.03,58.63,58.65,29448.0,55.324,55.3521,54.977,54.9958,29448.0
2022-04-06 14:20:00,58.65,58.83,58.5,58.75,167456.0,54.9958,55.1646,54.8551,55.0896,167456.0
2022-04-06 14:30:00,58.76,59.17,58.73,58.92,70058.0,55.0989,55.4834,55.0708,55.249,70058.0
2022-04-06 14:40:00,58.88,58.98,58.78,58.82,29899.0,55.2115,55.3052,55.1177,55.1552,29899.0
2022-04-06 14:50:00,58.85,59.15,58.84,59.12,54932.0,55.1833,55.4646,55.174,55.4365,54932.0
2022-04-06 15:00:00,59.14,59.31,59.02,59.08,44316.0,55.4553,55.6147,55.3427,55.399,44316.0
2022-04-06 15:10:00,59.11,59.22,59.0,59.02,18282.0,55.4271,55.5303,55.324,55.3427,18282.0
2022-04-06 15:20:00,59.01,59.02,58.81,58.86,21746.0,55.3334,55.3427,55.1458,55.1927,21746.0
2022-04-06 15:30:00,58.84,58.92,58.66,58.92,31337.0,55.174,55.249,55.0052,55.249,31337.0
2022-04-06 15:40:00,58.91,59.09,58.85,59.08,55164.0,55.2396,55.4084,55.1833,55.399,55164.0
2022-04-06 15:50:00,59.08,59.17,58.8,59.03,162994.0,55.399,55.4834,55.1364,55.3521,162994.0
2022-04-07 09:30:00,58.69,58.98,58.55,58.64,62459.0,55.0333,55.3052,54.902,54.9864,62459.0
2022-04-07 09:40:00,58.63,58.63,57.87,57.97,108635.0,54.977,54.977,54.2644,54.3582,108635.0
2022-04-07 09:50:00,57.91,58.42,57.9,58.42,26740.0,54.3019,54.7801,54.2925,54.7801,26740.0
2022-04-07 10:00:00,58.42,58.63,58.07,58.15,23545.0,54.7801,54.977,54.4519,54.5269,23545.0
2022-04-07 10:10:00,58.19,58.34,58.05,58.18,15456.0,54.5645,54.7051,54.4332,54.5551,15456.0
2022-04-07 10:20:00,58.14,58.14,57.74,57.8,30113.0,54.5176,54.5176,54.1425,54.1988,30113.0
2022-04-07 10:30:00,57.8,57.98,57.71,57.72,31388.0,54.1988,54.3675,54.1144,54.1237,31388.0
2022-04-07 10:40:00,57.66,57.67,57.21,57.25,73810.0,54.0675,54.0769,53.6455,53.683,73810.0
2022-04-07 10:50:00,57.23,57.34,57.02,57.08,76260.0,53.6643,53.7674,53.4674,53.5236,76260.0
2022-04-07 11:00:00,57.08,57.32,57.07,57.11,57006.0,53.5236,53.7487,53.5142,53.5517,57006.0
2022-04-07 11:10:00,57.11,57.15,56.82,56.87,63994.0,53.5517,53.5893,53.2798,53.3267,63994.0
2022-04-07 11:20:00,56.85,57.04,56.77,56.8,41676.0,53.3079,53.4861,53.2329,53.2611,41676.0
2022-04-07 11:30:00,56.79,56.86,56.61,56.67,60164.0,53.2517,53.3173,53.0829,53.1392,60164.0
2022-04-07 11:40:00,56.68,57.19,56.65,56.92,59254.0,53.1485,53.6268,53.1204,53.3736,59254.0
2022-04-07 11:50:00,56.93,56.93,56.67,56.81,45819.0,53.383,53.383,53.1392,53.2704,45819.0
2022-04-07 12:00:00,56.84,56.9,56.58,56.66,32041.0,53.2986,53.3548,53.0548,53.1298,32041.0
2022-04-07 12:10:00,56.66,56.8,56.65,56.77,27929.0,53.1298,53.2611,53.1204,53.2329,27929.0
2022-04-07 12:20:00,56.77,57.06,56.75,57.01,15245.0,53.2329,53.5049,53.2142,53.458,15245.0
2022-04-07 12:30:00,57.01,57.1,56.92,57.01,32221.0,53.458,53.5424,53.3736,53.458,32221.0
2022-04-07 12:40:00,57.01,57.07,56.89,56.89,15611.0,53.458,53.5142,53.3455,53.3455,15611.0
2022-04-07 12:50:00,56.89,57.11,56.8,57.04,26169.0,53.3455,53.5517,53.2611,53.4861,26169.0
2022-04-07 13:00:00,57.04,57.26,57.01,57.23,25754.0,53.4861,53.6924,53.458,53.6643,25754.0
2022-04-07 13:10:00,57.23,57.37,57.15,57.34,24807.0,53.6643,53.7955,53.5893,53.7674,24807.0
2022-04-07 13:20:00,57.35,57.4,57.17,57.34,24652.0,53.7768,53.8237,53.608,53.7674,24652.0
2022-04-07 13:30:00,57.36,57.44,57.18,57.18,23131.0,53.7862,53.8612,53.6174,53.6174,23131.0
2022-04-07 13:40:00,57.18,57.3,57.13,57.13,27465.0,53.6174,53.7299,53.5705,53.5705,27465.0
2022-04-07 13:50:00,57.12,57.56,57.08,57.56,27801.0,53.5611,53.9737,53.5236,53.9737,27801.0
2022-04-07 14:00:00,57.54,57.65,57.46,57.52,13719.0,53.955,54.0581,53.8799,53.9362,13719.0
2022-04-07 14:10:00,57.54,57.62,57.44,57.45,50317.0,53.955,54.03,53.8612,53.8706,50317.0
2022-04-07 14:20:00,57.45,57.72,57.44,57.53,35720.0,53.8706,54.1237,53.8612,53.9456,35720.0
2022-04-07 14:30:00,57.49,57.65,57.49,57.61,31869.0,53.9081,54.0581,53.9081,54.0206,31869.0
2022-04-07 14:40:00,57.62,57.86,57.56,57.84,26171.0,54.03,54.255,53.9737,54.2363,26171.0
2022-04-07 14:50:00,57.82,58.15,57.79,58.14,25850.0,54.2175,54.5269,54.1894,54.5176,25850.0
2022-04-07 15:00:00,58.12,58.37,58.08,58.34,23156.0,54.4988,54.7332,54.4613,54.7051,23156.0
2022-04-07 15:10:00,58.35,58.52,58.21,58.21,57622.0,54.7145,54.8739,54.5832,54.5832,57622.0
2022-04-07 15:20:00,58.2,58.2,57.91,58.06,73578.0,54.5738,54.5738,54.3019,54.4426,73578.0
2022-04-07 15:30:00,58.05,58.19,58.03,58.19,46270.0,54.4332,54.5645,54.4144,54.5645,46270.0
2022-04-07 15:40:00,58.2,58.26,58.06,58.08,84268.0,54.5738,54.6301,54.4426,54.4613,84268.0
2022-04-07 15:50:00,58.08,58.08,57.67,57.67,267150.0,54.4613,54.4613,54.0769,54.0769,267150.0
2022-04-08 09:30:00,57.24,57.95,57.24,57.37,97155.0,53.6736,54.3394,53.6736,53.7955,97155.0
2022-04-08 09:40:00,57.34,57.83,57.26,57.5,78609.0,53.7674,54.2269,53.6924,53.9174,78609.0
2022-04-08 09:50:00,57.48,57.59,57.02,57.1,32744.0,53.8987,54.0018,53.4674,53.5424,32744.0
2022-04-08 10:00:00,57.03,57.33,56.97,57.3,75943.0,53.4767,53.758,53.4205,53.7299,75943.0
2022-04-08 10:10:00,57.27,57.37,57.14,57.37,56550.0,53.7018,53.7955,53.5799,53.7955,56550.0
2022-04-08 10:20:00,57.41,57.86,57.31,57.79,57898.0,53.8331,54.255,53.7393,54.1894,57898.0
2022-04-08 10:30:00,57.8,57.85,57.5,57.73,68985.0,54.1988,54.2456,53.9174,54.1331,68985.0
2022-04-08 10:40:00,57.72,57.8,57.24,57.33,60816.0,54.1237,54.1988,53.6736,53.758,60816.0
2022-04-08 10:50:00,57.32,57.82,57.29,57.79,51694.0,53.7487,54.2175,53.7205,54.1894,51694.0
2022-04-08 11:00:00,57.8,58.01,57.77,57.88,42313.0,54.1988,54.3957,54.1706,54.2738,42313.0
2022-04-08 11:10:00,57.85,58.03,57.84,57.96,50173.0,54.2456,54.4144,54.2363,54.3488,50173.0
2022-04-08 11:20:00,57.96,57.96,57.67,57.72,22986.0,54.3488,54.3488,54.0769,54.1237,22986.0
2022-04-08 11:30:00,57.75,57.96,57.75,57.94,47974.0,54.1519,54.3488,54.1519,54.33,47974.0
2022-04-08 11:40:00,57.92,58.07,57.87,58.04,25359.0,54.3113,54.4519,54.2644,54.4238,25359.0
2022-04-08 11:50:00,57.98,58.11,57.93,58.02,21727.0,54.3675,54.4894,54.3207,54.405,21727.0
2022-04-08 12:00:00,57.99,58.09,57.9,58.03,30361.0,54.3769,54.4707,54.2925,54.4144,30361.0
2022-04-08 12:10:00,58.03,58.07,57.92,58.06,18190.0,54.4144,54.4519,54.3113,54.4426,18190.0
2022-04-08 12:20:00,58.04,58.18,58.02,58.15,30661.0,54.4238,54.5551,54.405,54.5269,30661.0
2022-04-08 12:30:00,58.15,58.15,58.01,58.13,28313.0,54.5269,54.5269,54.3957,54.5082,28313.0
2022-04-08 12:40:00,58.16,58.18,58.05,58.09,17250.0,54.5363,54.5551,54.4332,54.4707,17250.0
2022-04-08 12:50:00,58.09,58.18,58.04,58.14,21204.0,54.4707,54.5551,54.4238,54.5176,21204.0
2022-04-08 13:00:00,58.16,58.16,57.97,58.04,20733.0,54.5363,54.5363,54.3582,54.4238,20733.0
2022-04-08 13:10:00,58.02,58.02,57.74,57.84,23919.0,54.405,54.405,54.1425,54.2363,23919.0
2022-04-08 13:20:00,57.83,57.93,57.75,57.82,20008.0,54.2269,54.3207,54.1519,54.2175,20008.0
2022-04-08 13:30:00,57.82,57.84,57.68,57.73,20496.0,54.2175,54.2363,54.0862,54.1331,20496.0
2022-04-08 13:40:00,57.72,57.89,57.7,57.86,19804.0,54.1237,54.2831,54.105,54.255,19804.0
2022-04-08 13:50:00,57.84,57.94,57.77,57.78,15081.0,54.2363,54.33,54.1706,54.18,15081.0
2022-04-08 14:00:00,57.78,57.83,57.71,57.71,18792.0,54.18,54.2269,54.1144,54.1144,18792.0
2022-04-08 14:10:00,57.72,57.83,57.69,57.76,41035.0,54.1237,54.2269,54.0956,54.1612,41035.0
2022-04-08 14:20:00,57.76,57.83,57.54,57.6,33057.0,54.1612,54.2269,53.955,54.0112,33057.0
2022-04-08 14:30:00,57.62,57.69,57.5,57.65,32674.0,54.03,54.0956,53.9174,54.0581,32674.0
2022-04-08 14:40:00,57.64,57.68,57.52,57.66,38250.0,54.0487,54.0862,53.9362,54.0675,38250.0
2022-04-08 14:50:00,57.7,57.81,57.65,57.71,23733.0,54.105,54.2081,54.0581,54.1144,23733.0
2022-04-08 15:00:00,57.72,57.75,57.63,57.7,28461.0,54.1237,54.1519,54.0393,54.105,28461.0
2022-04-08 15:10:00,57.7,57.99,57.7,57.86,52899.0,54.105,54.3769,54.105,54.255,52899.0
2022-04-08 15:20:00,57.86,57.93,57.81,57.91,24570.0,54.255,54.3207,54.2081,54.3019,24570.0
2022-04-08 15:30:00,57.92,57.95,57.67,57.68,36345.0,54.3113,54.3394,54.0769,54.0862,36345.0
2022-04-08 15:40:00,57.68,57.77,57.61,57.64,55053.0,54.0862,54.1706,54.0206,54.0487,55053.0
2022-04-08 15:50:00,57.63,57.68,57.43,57.51,287151.0,54.0393,54.0862,53.8518,53.9268,287151.0
2022-04-11 09:30:00,57.0,57.0,56.26,56.39,48498.0,53.4486,53.4486,52.7547,52.8766,48498.0
2022-04-11 09:40:00,56.38,56.93,56.37,56.9,26713.0,52.8672,53.383,52.8578,53.3548,26713.0
2022-04-11 09:50:00,56.81,57.07,56.8,57.01,16650.0,53.2704,53.5142,53.2611,53.458,16650.0
2022-04-11 10:00:00,57.02,57.45,56.91,57.28,69641.0,53.4674,53.8706,53.3642,53.7112,69641.0
2022-04-11 10:10:00,57.37,57.5,57.24,57.31,26422.0,53.7955,53.9174,53.6736,53.7393,26422.0
2022-04-11 10:20:00,57.29,57.45,57.02,57.11,45563.0,53.7205,53.8706,53.4674,53.5517,45563.0
2022-04-11 10:30:00,57.11,57.33,57.01,57.06,55443.0,53.5517,53.758,53.458,53.5049,55443.0
2022-04-11 10:40:00,57.05,57.08,56.76,56.76,21164.0,53.4955,53.5236,53.2235,53.2235,21164.0
2022-04-11 10:50:00,56.77,56.94,56.66,56.75,26795.0,53.2329,53.3923,53.1298,53.2142,26795.0
2022-04-11 11:00:00,56.77,56.77,56.53,56.55,26213.0,53.2329,53.2329,53.0079,53.0266,26213.0
2022-04-11 11:10:00,56.57,56.72,56.52,56.66,26689.0,53.0454,53.186,52.9985,53.1298,26689.0
2022-04-11 11:20:00,56.67,56.71,56.54,56.65,25048.0,53.1392,53.1767,53.0173,53.1204,25048.0
2022-04-11 11:30:00,56.67,56.95,56.66,56.78,23894.0,53.1392,53.4017,53.1298,53.2423,23894.0
2022-04-11 11:40:00,56.8,56.89,56.65,56.68,20552.0,53.2611,53.3455,53.1204,53.1485,20552.0
2022-04-11 11:50:00,56.65,56.76,56.6,56.7,21512.0,53.1204,53.2235,53.0735,53.1673,21512.0
2022-04-11 12:00:00,56.68,56.79,56.58,56.74,14608.0,53.1485,53.2517,53.0548,53.2048,14608.0
2022-04-11 12:10:00,56.73,56.76,56.56,56.73,18423.0,53.1954,53.2235,53.036,53.1954,18423.0
2022-04-11 12:20:00,56.72,56.74,56.51,56.57,24103.0,53.186,53.2048,52.9891,53.0454,24103.0
2022-04-11 12:30:00,56.59,56.69,56.55,56.62,40034.0,53.0641,53.1579,53.0266,53.0923,40034.0
2022-04-11 12:40:00,56.59,56.73,56.57,56.62,19916.0,53.0641,53.1954,53.0454,53.0923,19916.0
2022-04-11 12:50:00,56.62,56.69,56.55,56.64,15735.0,53.0923,53.1579,53.0266,53.111,15735.0
2022-04-11 13:00:00,56.62,56.86,56.62,56.81,16225.0,53.0923,53.3173,53.0923,53.2704,16225.0
2022-04-11 13:10:00,56.81,56.81,56.63,56.68,23430.0,53.2704,53.2704,53.1016,53.1485,23430.0
2022-04-11 13:20:00,56.7,56.83,56.54,56.69,28833.0,53.1673,53.2892,53.0173,53.1579,28833.0
2022-04-11 13:30:00,56.7,56.9,56.69,56.7,19432.0,53.1673,53.3548,53.1579,53.1673,19432.0
2022-04-11 13:40:00,56.68,56.81,56.61,56.65,18058.0,53.1485,53.2704,53.0829,53.1204,18058.0
2022-04-11 13:50:00,56.63,56.75,56.55,56.73,36137.0,53.1016,53.2142,53.0266,53.1954,36137.0
2022-04-11 14:00:00,56.73,56.8,56.66,56.8,34730.0,53.1954,53.2611,53.1298,53.2611,34730.0
2022-04-11 14:10:00,56.79,56.85,56.53,56.56,29634.0,53.2517,53.3079,53.0079,53.036,29634.0
2022-04-11 14:20:00,56.54,56.7,56.54,56.66,40035.0,53.0173,53.1673,53.0173,53.1298,40035.0
2022-04-11 14:30:00,56.66,56.89,56.64,56.85,39184.0,53.1298,53.3455,53.111,53.3079,39184.0
2022-04-11 14:40:00,56.87,57.0,56.79,57.0,31188.0,53.3267,53.4486,53.2517,53.4486,31188.0
2022-04-11 14:50:00,57.0,57.09,56.97,57.0,34103.0,53.4486,53.533,53.4205,53.4486,34103.0
2022-04-11 15:00:00,57.01,57.15,56.91,57.01,41509.0,53.458,53.5893,53.3642,53.458,41509.0
2022-04-11 15:10:00,57.03,57.15,57.01,57.09,60433.0,53.4767,53.5893,53.458,53.533,60433.0
2022-04-11 15:20:00,57.08,57.15,56.96,57.03,50968.0,53.5236,53.5893,53.4111,53.4767,50968.0
2022-04-11 15:30:00,57.02,57.04,56.83,56.87,75717.0,53.4674,53.4861,53.2892,53.3267,75717.0
2022-04-11 15:40:00,56.87,56.96,56.76,56.82,77808.0,53.3267,53.4111,53.2235,53.2798,77808.0
2022-04-11 15:50:00,56.81,56.88,56.69,56.85,263131.0,53.2704,53.3361,53.1579,53.3079,263131.0
2022-04-12 09:30:00,57.16,57.74,57.16,57.65,110419.0,53.5986,54.1425,53.5986,54.0581,110419.0
2022-04-12 09:40:00,57.69,57.75,57.39,57.6,25369.0,54.0956,54.1519,53.8143,54.0112,25369.0
2022-04-12 09:50:00,57.64,58.34,57.63,58.22,37351.0,54.0487,54.7051,54.0393,54.5926,37351.0
2022-04-12 10:00:00,58.24,58.25,57.92,58.13,18752.0,54.6113,54.6207,54.3113,54.5082,18752.0
2022-04-12 10:10:00,58.17,58.2,57.9,57.93,40904.0,54.5457,54.5738,54.2925,54.3207,40904.0
2022-04-12 10:20:00,57.92,57.94,57.56,57.65,15834.0,54.3113,54.33,53.9737,54.0581,15834.0
2022-04-12 10:30:00,57.64,57.73,57.37,57.37,12438.0,54.0487,54.1331,53.7955,53.7955,12438.0
2022-04-12 10:40:00,57.36,57.46,56.9,56.92,28871.0,53.7862,53.8799,53.3548,53.3736,28871.0
2022-04-12 10:50:00,56.91,57.01,56.74,56.97,61174.0,53.3642,53.458,53.2048,53.4205,61174.0
2022-04-12 11:00:00,56.97,57.03,56.82,56.82,55327.0,53.4205,53.4767,53.2798,53.2798,55327.0
2022-04-12 11:10:00,56.8,56.9,56.51,56.63,59953.0,53.2611,53.3548,52.9891,53.1016,59953.0
2022-04-12 11:20:00,56.64,56.92,56.55,56.92,30924.0,53.111,53.3736,53.0266,53.3736,30924.0
2022-04-12 11:30:00,56.94,57.01,56.77,56.96,21997.0,53.3923,53.458,53.2329,53.4111,21997.0
2022-04-12 11:40:00,56.96,57.23,56.93,57.05,14729.0,53.4111,53.6643,53.383,53.4955,14729.0
2022-04-12 11:50:00,57.04,57.16,56.97,57.08,20216.0,53.4861,53.5986,53.4205,53.5236,20216.0
2022-04-12 12:00:00,57.08,57.08,56.65,56.76,36020.0,53.5236,53.5236,53.1204,53.2235,36020.0
2022-04-12 12:10:00,56.76,56.87,56.59,56.73,46978.0,53.2235,53.3267,53.0641,53.1954,46978.0
2022-04-12 12:20:00,56.73,56.75,56.47,56.5,49994.0,53.1954,53.2142,52.9516,52.9797,49994.0
2022-04-12 12:30:00,56.45,56.55,56.41,56.51,39474.0,52.9329,53.0266,52.8954,52.9891,39474.0
2022-04-12 12:40:00,56.48,56.51,56.4,56.48,37733.0,52.961,52.9891,52.886,52.961,37733.0
2022-04-12 12:50:00,56.48,56.62,56.45,56.55,34839.0,52.961,53.0923,52.9329,53.0266,34839.0
2022-04-12 13:00:00,56.57,56.62,56.42,56.54,32156.0,53.0454,53.0923,52.9047,53.0173,32156.0
2022-04-12 13:10:00,56.54,56.73,56.54,56.59,34491.0,53.0173,53.1954,53.0173,53.0641,34491.0
2022-04-12 13:20:00,56.61,56.69,56.39,56.39,33143.0,53.0829,53.1579,52.8766,52.8766,33143.0
2022-04-12 13:30:00,56.41,56.42,56.24,56.28,25605.0,52.8954,52.9047,52.7359,52.7735,25605.0
2022-04-12 13:40:00,56.27,56.35,56.17,56.29,41129.0,52.7641,52.8391,52.6703,52.7828,41129.0
2022-04-12 13:50:00,56.27,56.29,56.1,56.14,26152.0,52.7641,52.7828,52.6047,52.6422,26152.0
2022-04-12 14:00:00,56.13,56.24,56.02,56.15,25349.0,52.6328,52.7359,52.5297,52.6516,25349.0
2022-04-12 14:10:00,56.16,56.18,55.77,55.91,44347.0,52.6609,52.6797,52.2952,52.4265,44347.0
2022-04-12 14:20:00,55.91,56.05,55.9,55.94,18793.0,52.4265,52.5578,52.4171,52.4546,18793.0
2022-04-12 14:30:00,55.94,55.97,55.81,55.86,32216.0,52.4546,52.4828,52.3327,52.3796,32216.0
2022-04-12 14:40:00,55.87,55.9,55.76,55.87,31011.0,52.389,52.4171,52.2859,52.389,31011.0
2022-04-12 14:50:00,55.85,55.92,55.75,55.82,27326.0,52.3702,52.4359,52.2765,52.3421,27326.0
2022-04-12 15:00:00,55.8,55.85,55.48,55.49,32244.0,52.3234,52.3702,52.0233,52.0327,32244.0
2022-04-12 15:10:00,55.48,55.53,55.34,55.39,92820.0,52.0233,52.0702,51.892,51.9389,92820.0
2022-04-12 15:20:00,55.4,55.52,55.3,55.43,71601.0,51.9483,52.0608,51.8545,51.9764,71601.0
2022-04-12 15:30:00,55.42,55.57,55.38,55.57,75668.0,51.967,52.1077,51.9295,52.1077,75668.0
2022-04-12 15:40:00,55.55,55.66,55.45,55.62,72002.0,52.0889,52.1921,51.9952,52.1546,72002.0
2022-04-12 15:50:00,55.58,55.62,55.43,55.51,219792.0,52.1171,52.1546,51.9764,52.0514,219792.0
2022-04-13 09:30:00,56.54,56.54,55.72,56.0,45074.0,53.0173,53.0173,52.2483,52.5109,45074.0
2022-04-13 09:40:00,56.09,56.39,56.01,56.24,34125.0,52.5953,52.8766,52.5203,52.7359,34125.0
2022-04-13 09:50:00,56.24,56.63,56.15,56.4,35735.0,52.7359,53.1016,52.6516,52.886,35735.0
2022-04-13 10:00:00,56.41,56.45,56.11,56.14,43163.0,52.8954,52.9329,52.614,52.6422,43163.0
2022-04-13 10:10:00,56.15,56.3,56.01,56.27,54850.0,52.6516,52.7922,52.5203,52.7641,54850.0
2022-04-13 10:20:00,56.25,56.36,56.13,56.16,34978.0,52.7453,52.8485,52.6328,52.6609,34978.0
2022-04-13 10:30:00,56.13,56.42,56.13,56.33,218785.0,52.6328,52.9047,52.6328,52.8203,218785.0
2022-04-13 10:40:00,56.3,56.74,56.29,56.48,72308.0,52.7922,53.2048,52.7828,52.961,72308.0
2022-04-13 10:50:00,56.48,56.56,56.4,56.47,33844.0,52.961,53.036,52.886,52.9516,33844.0
2022-04-13 11:00:00,56.46,56.65,56.46,56.52,44727.0,52.9422,53.1204,52.9422,52.9985,44727.0
2022-04-13 11:10:00,56.51,56.79,56.51,56.79,89859.0,52.9891,53.2517,52.9891,53.2517,89859.0
2022-04-13 11:20:00,56.78,57.01,56.67,56.88,49602.0,53.2423,53.458,53.1392,53.3361,49602.0
2022-04-13 11:30:00,56.9,57.11,56.83,56.87,47784.0,53.3548,53.5517,53.2892,53.3267,47784.0
2022-04-13 11:40:00,56.88,56.97,56.83,56.92,31260.0,53.3361,53.4205,53.2892,53.3736,31260.0
2022-04-13 11:50:00,56.9,56.94,56.82,56.92,26623.0,53.3548,53.3923,53.2798,53.3736,26623.0
2022-04-13 12:00:00,56.94,56.96,56.83,56.92,26484.0,53.3923,53.4111,53.2892,53.3736,26484.0
2022-04-13 12:10:00,56.91,56.95,56.74,56.75,17409.0,53.3642,53.4017,53.2048,53.2142,17409.0
2022-04-13 12:20:00,56.7,56.83,56.49,56.49,31668.0,53.1673,53.2892,52.9704,52.9704,31668.0
2022-04-13 12:30:00,56.48,56.73,56.48,56.64,16279.0,52.961,53.1954,52.961,53.111,16279.0
2022-04-13 12:40:00,56.65,56.82,56.65,56.82,14783.0,53.1204,53.2798,53.1204,53.2798,14783.0
2022-04-13 12:50:00,56.82,56.96,56.8,56.96,19614.0,53.2798,53.4111,53.2611,53.4111,19614.0
2022-04-13 13:00:00,56.96,56.98,56.87,56.95,24904.0,53.4111,53.4298,53.3267,53.4017,24904.0
2022-04-13 13:10:00,56.94,57.04,56.91,56.98,28132.0,53.3923,53.4861,53.3642,53.4298,28132.0
2022-04-13 13:20:00,56.98,57.13,56.97,57.07,56915.0,53.4298,53.5705,53.4205,53.5142,56915.0
2022-04-13 13:30:00,57.08,57.08,56.86,56.9,35524.0,53.5236,53.5236,53.3173,53.3548,35524.0
2022-04-13 13:40:00,56.89,57.0,56.86,56.96,21693.0,53.3455,53.4486,53.3173,53.4111,21693.0
2022-04-13 13:50:00,56.95,57.04,56.9,57.01,15283.0,53.4017,53.4861,53.3548,53.458,15283.0
2022-04-13 14:00:00,57.03,57.14,56.79,57.12,144419.0,53.4767,53.5799,53.2517,53.5611,144419.0
2022-04-13 14:10:00,57.1,57.12,57.01,57.08,23743.0,53.5424,53.5611,53.458,53.5236,23743.0
2022-04-13 14:20:00,57.09,57.29,57.08,57.25,35117.0,53.533,53.7205,53.5236,53.683,35117.0
2022-04-13 14:30:00,57.25,57.3,57.23,57.27,21922.0,53.683,53.7299,53.6643,53.7018,21922.0
2022-04-13 14:40:00,57.27,57.42,57.26,57.39,16803.0,53.7018,53.8424,53.6924,53.8143,16803.0
2022-04-13 14:50:00,57.4,57.47,57.36,57.37,22263.0,53.8237,53.8893,53.7862,53.7955,22263.0
2022-04-13 15:00:00,57.38,57.43,57.27,57.39,17481.0,53.8049,53.8518,53.7018,53.8143,17481.0
2022-04-13 15:10:00,57.39,57.43,57.34,57.38,23857.0,53.8143,53.8518,53.7674,53.8049,23857.0
2022-04-13 15:20:00,57.37,57.44,57.33,57.44,36529.0,53.7955,53.8612,53.758,53.8612,36529.0
2022-04-13 15:30:00,57.45,57.67,57.4,57.66,67433.0,53.8706,54.0769,53.8237,54.0675,67433.0
2022-04-13 15:40:00,57.65,57.76,57.57,57.76,109548.0,54.0581,54.1612,53.9831,54.1612,109548.0
2022-04-13 15:50:00,57.76,57.86,57.6,57.76,315452.0,54.1612,54.255,54.0112,54.1612,315452.0
2022-04-14 09:30:00,57.9,58.44,57.89,58.08,159205.0,54.2925,54.7989,54.2831,54.4613,159205.0
2022-04-14 09:40:00,58.04,58.05,57.71,57.75,25219.0,54.4238,54.4332,54.1144,54.1519,25219.0
2022-04-14 09:50:00,57.79,58.19,57.64,58.15,25373.0,54.1894,54.5645,54.0487,54.5269,25373.0
2022-04-14 10:00:00,58.18,58.48,57.98,58.04,54207.0,54.5551,54.8364,54.3675,54.4238,54207.0
2022-04-14 10:10:00,58.0,58.0,57.6,57.78,48701.0,54.3863,54.3863,54.0112,54.18,48701.0
2022-04-14 10:20:00,57.77,57.91,57.65,57.75,23180.0,54.1706,54.3019,54.0581,54.1519,23180.0
2022-04-14 10:30:00,57.79,57.93,57.62,57.79,33795.0,54.1894,54.3207,54.03,54.1894,33795.0
2022-04-14 10:40:00,57.79,57.85,57.65,57.68,31589.0,54.1894,54.2456,54.0581,54.0862,31589.0
2022-04-14 10:50:00,57.65,57.84,57.58,57.79,12623.0,54.0581,54.2363,53.9925,54.1894,12623.0
2022-04-14 11:00:00,57.78,57.8,57.48,57.55,36365.0,54.18,54.1988,53.8987,53.9643,36365.0
2022-04-14 11:10:00,57.59,57.81,57.52,57.63,14814.0,54.0018,54.2081,53.9362,54.0393,14814.0
2022-04-14 11:20:00,57.64,57.85,57.62,57.78,16106.0,54.0487,54.2456,54.03,54.18,16106.0
2022-04-14 11:30:00,57.8,57.85,57.73,57.79,28723.0,54.1988,54.2456,54.1331,54.1894,28723.0
2022-04-14 11:40:00,57.81,57.81,57.61,57.69,21289.0,54.2081,54.2081,54.0206,54.0956,21289.0
2022-04-14 11:50:00,57.72,57.8,57.71,57.77,13112.0,54.1237,54.1988,54.1144,54.1706,13112.0
2022-04-14 12:00:00,57.75,57.76,57.62,57.71,11331.0,54.1519,54.1612,54.03,54.1144,11331.0
2022-04-14 12:10:00,57.68,57.68,57.52,57.55,15933.0,54.0862,54.0862,53.9362,53.9643,15933.0
2022-04-14 12:20:00,57.53,57.55,57.4,57.44,38032.0,53.9456,53.9643,53.8237,53.8612,38032.0
2022-04-14 12:30:00,57.45,57.49,57.41,57.45,11888.0,53.8706,53.9081,53.8331,53.8706,11888.0
2022-04-14 12:40:00,57.42,57.44,57.33,57.38,52658.0,53.8424,53.8612,53.758,53.8049,52658.0
2022-04-14 12:50:00,57.37,57.46,57.36,57.46,15373.0,53.7955,53.8799,53.7862,53.8799,15373.0
2022-04-14 13:00:00,57.47,57.47,57.32,57.32,15722.0,53.8893,53.8893,53.7487,53.7487,15722.0
2022-04-14 13:10:00,57.33,57.38,57.26,57.35,11997.0,53.758,53.8049,53.6924,53.7768,11997.0
2022-04-14 13:20:00,57.34,57.48,57.33,57.43,13273.0,53.7674,53.8987,53.758,53.8518,13273.0
2022-04-14 13:30:00,57.42,57.57,57.42,57.48,12066.0,53.8424,53.9831,53.8424,53.8987,12066.0
2022-04-14 13:40:00,57.5,57.78,57.48,57.71,21138.0,53.9174,54.18,53.8987,54.1144,21138.0
2022-04-14 13:50:00,57.71,57.81,57.67,57.81,20062.0,54.1144,54.2081,54.0769,54.2081,20062.0
2022-04-14 14:00:00,57.8,57.94,57.79,57.86,21531.0,54.1988,54.33,54.1894,54.255,21531.0
2022-04-14 14:10:00,57.84,57.97,57.84,57.87,39208.0,54.2363,54.3582,54.2363,54.2644,39208.0
2022-04-14 14:20:00,57.86,57.92,57.77,57.88,21417.0,54.255,54.3113,54.1706,54.2738,21417.0
2022-04-14 14:30:00,57.89,57.92,57.77,57.81,29486.0,54.2831,54.3113,54.1706,54.2081,29486.0
2022-04-14 14:40:00,57.82,57.91,57.77,57.9,22594.0,54.2175,54.3019,54.1706,54.2925,22594.0
2022-04-14 14:50:00,57.89,57.9,57.61,57.65,20523.0,54.2831,54.2925,54.0206,54.0581,20523.0
2022-04-14 15:00:00,57.65,57.75,57.61,57.66,22686.0,54.0581,54.1519,54.0206,54.0675,22686.0
2022-04-14 15:10:00,57.67,57.86,57.65,57.83,26602.0,54.0769,54.255,54.0581,54.2269,26602.0
2022-04-14 15:20:00,57.83,57.89,57.76,57.83,49275.0,54.2269,54.2831,54.1612,54.2269,49275.0
2022-04-14 15:30:00,57.83,57.85,57.71,57.8,66931.0,54.2269,54.2456,54.1144,54.1988,66931.0
2022-04-14 15:40:00,57.8,57.83,57.67,57.73,69191.0,54.1988,54.2269,54.0769,54.1331,69191.0
2022-04-14 15:50:00,57.73,57.75,57.35,57.47,348108.0,54.1331,54.1519,53.7768,53.8893,348108.0
2022-04-18 09:30:00,57.24,57.36,57.04,57.07,110510.0,53.6736,53.7862,53.4861,53.5142,110510.0
2022-04-18 09:40:00,57.04,57.06,56.7,56.79,26314.0,53.4861,53.5049,53.1673,53.2517,26314.0
2022-04-18 09:50:00,56.76,56.82,56.43,56.48,28356.0,53.2235,53.2798,52.9141,52.961,28356.0
2022-04-18 10:00:00,56.46,56.7,56.27,56.28,30173.0,52.9422,53.1673,52.7641,52.7735,30173.0
2022-04-18 10:10:00,56.24,56.65,56.24,56.58,26327.0,52.7359,53.1204,52.7359,53.0548,26327.0
2022-04-18 10:20:00,56.59,56.78,56.48,56.57,36059.0,53.0641,53.2423,52.961,53.0454,36059.0
2022-04-18 10:30:00,56.57,56.59,56.34,56.47,27688.0,53.0454,53.0641,52.8297,52.9516,27688.0
2022-04-18 10:40:00,56.47,56.81,56.47,56.72,36606.0,52.9516,53.2704,52.9516,53.186,36606.0
2022-04-18 10:50:00,56.72,56.82,56.58,56.82,17093.0,53.186,53.2798,53.0548,53.2798,17093.0
2022-04-18 11:00:00,56.8,56.88,56.74,56.8,9362.0,53.2611,53.3361,53.2048,53.2611,9362.0
2022-04-18 11:10:00,56.81,56.83,56.61,56.69,27947.0,53.2704,53.2892,53.0829,53.1579,27947.0
2022-04-18 11:20:00,56.72,56.73,56.47,56.57,20301.0,53.186,53.1954,52.9516,53.0454,20301.0
2022-04-18 11:30:00,56.54,56.62,56.42,56.43,15663.0,53.0173,53.0923,52.9047,52.9141,15663.0
2022-04-18 11:40:00,56.43,56.56,56.38,56.38,22500.0,52.9141,53.036,52.8672,52.8672,22500.0
2022-04-18 11:50:00,56.4,56.67,56.4,56.65,21143.0,52.886,53.1392,52.886,53.1204,21143.0
2022-04-18 12:00:00,56.64,56.68,56.46,56.48,11392.0,53.111,53.1485,52.9422,52.961,11392.0
2022-04-18 12:10:00,56.45,56.47,56.31,56.38,19261.0,52.9329,52.9516,52.8016,52.8672,19261.0
2022-04-18 12:20:00,56.36,56.43,56.34,56.36,14417.0,52.8485,52.9141,52.8297,52.8485,14417.0
2022-04-18 12:30:00,56.34,56.45,56.3,56.42,21074.0,52.8297,52.9329,52.7922,52.9047,21074.0
2022-04-18 12:40:00,56.44,56.6,56.38,56.55,12707.0,52.9235,53.0735,52.8672,53.0266,12707.0
2022-04-18 12:50:00,56.55,56.65,56.53,56.62,9221.0,53.0266,53.1204,53.0079,53.0923,9221.0
2022-04-18 13:00:00,56.64,56.72,56.58,56.71,13482.0,53.111,53.186,53.0548,53.1767,13482.0
2022-04-18 13:10:00,56.73,56.83,56.64,56.68,19873.0,53.1954,53.2892,53.111,53.1485,19873.0
2022-04-18 13:20:00,56.68,56.78,56.65,56.75,11946.0,53.1485,53.2423,53.1204,53.2142,11946.0
2022-04-18 13:30:00,56.73,57.0,56.73,56.97,43733.0,53.1954,53.4486,53.1954,53.4205,43733.0
2022-04-18 13:40:00,56.98,57.0,56.91,56.99,83383.0,53.4298,53.4486,53.3642,53.4392,83383.0
2022-04-18 13:50:00,56.99,57.0,56.84,56.89,63853.0,53.4392,53.4486,53.2986,53.3455,63853.0
2022-04-18 14:00:00,56.92,56.95,56.85,56.89,15785.0,53.3736,53.4017,53.3079,53.3455,15785.0
2022-04-18 14:10:00,56.86,56.93,56.76,56.9,20371.0,53.3173,53.383,53.2235,53.3548,20371.0
2022-04-18 14:20:00,56.89,56.99,56.83,56.95,19342.0,53.3455,53.4392,53.2892,53.4017,19342.0
2022-04-18 14:30:00,56.95,56.97,56.87,56.93,15581.0,53.4017,53.4205,53.3267,53.383,15581.0
2022-04-18 14:40:00,56.93,56.93,56.75,56.82,16198.0,53.383,53.383,53.2142,53.2798,16198.0
2022-04-18 14:50:00,56.79,56.89,56.77,56.83,20002.0,53.2517,53.3455,53.2329,53.2892,20002.0
2022-04-18 15:00:00,56.83,56.87,56.75,56.8,15047.0,53.2892,53.3267,53.2142,53.2611,15047.0
2022-04-18 15:10:00,56.82,56.86,56.71,56.76,20935.0,53.2798,53.3173,53.1767,53.2235,20935.0
2022-04-18 15:20:00,56.76,56.78,56.67,56.76,29733.0,53.2235,53.2423,53.1392,53.2235,29733.0
2022-04-18 15:30:00,56.72,56.76,56.51,56.59,27983.0,53.186,53.2235,52.9891,53.0641,27983.0
2022-04-18 15:40:00,56.6,56.65,56.52,56.55,55988.0,53.0735,53.1204,52.9985,53.0266,55988.0
2022-04-18 15:50:00,56.5,56.8,56.45,56.74,203293.0,52.9797,53.2611,52.9329,53.2048,203293.0
2022-04-19 09:30:00,56.77,57.4,56.77,56.98,32936.0,53.2329,53.8237,53.2329,53.4298,32936.0
2022-04-19 09:40:00,57.06,57.45,56.97,57.41,26774.0,53.5049,53.8706,53.4205,53.8331,26774.0
2022-04-19 09:50:00,57.39,57.87,57.39,57.8,20818.0,53.8143,54.2644,53.8143,54.1988,20818.0
2022-04-19 10:00:00,57.78,57.84,57.67,57.71,21668.0,54.18,54.2363,54.0769,54.1144,21668.0
2022-04-19 10:10:00,57.75,57.84,57.63,57.75,16809.0,54.1519,54.2363,54.0393,54.1519,16809.0
2022-04-19 10:20:00,57.74,57.85,57.67,57.68,12786.0,54.1425,54.2456,54.0769,54.0862,12786.0
2022-04-19 10:30:00,57.67,57.86,57.59,57.86,21660.0,54.0769,54.255,54.0018,54.255,21660.0
2022-04-19 10:40:00,57.83,57.99,57.81,57.9,23747.0,54.2269,54.3769,54.2081,54.2925,23747.0
2022-04-19 10:50:00,57.92,57.93,57.76,57.9,22395.0,54.3113,54.3207,54.1612,54.2925,22395.0
2022-04-19 11:00:00,57.93,58.02,57.86,57.87,78361.0,54.3207,54.405,54.255,54.2644,78361.0
2022-04-19 11:10:00,57.86,58.07,57.84,58.03,58624.0,54.255,54.4519,54.2363,54.4144,58624.0
2022-04-19 11:20:00,58.03,58.13,58.02,58.11,24131.0,54.4144,54.5082,54.405,54.4894,24131.0
2022-04-19 11:30:00,58.11,58.29,58.09,58.28,20544.0,54.4894,54.6582,54.4707,54.6488,20544.0
2022-04-19 11:40:00,58.28,58.36,58.2,58.26,16656.0,54.6488,54.7239,54.5738,54.6301,16656.0
2022-04-19 11:50:00,58.29,58.42,58.2,58.21,16731.0,54.6582,54.7801,54.5738,54.5832,16731.0
2022-04-19 12:00:00,58.21,58.47,58.2,58.47,31873.0,54.5832,54.827,54.5738,54.827,31873.0
2022-04-19 12:10:00,58.47,58.55,58.43,58.53,26856.0,54.827,54.902,54.7895,54.8833,26856.0
2022-04-19 12:20:00,58.54,58.62,58.34,58.36,32797.0,54.8926,54.9677,54.7051,54.7239,32797.0
2022-04-19 12:30:00,58.36,58.51,58.31,58.33,16104.0,54.7239,54.8645,54.677,54.6957,16104.0
2022-04-19 12:40:00,58.34,58.38,58.14,58.35,13165.0,54.7051,54.7426,54.5176,54.7145,13165.0
2022-04-19 12:50:00,58.37,58.43,58.32,58.38,11188.0,54.7332,54.7895,54.6864,54.7426,11188.0
2022-04-19 13:00:00,58.36,58.43,58.26,58.32,11386.0,54.7239,54.7895,54.6301,54.6864,11386.0
2022-04-19 13:10:00,58.3,58.33,58.2,58.26,15102.0,54.6676,54.6957,54.5738,54.6301,15102.0
2022-04-19 13:20:00,58.26,58.3,58.09,58.1,13707.0,54.6301,54.6676,54.4707,54.4801,13707.0
2022-04-19 13:30:00,58.1,58.24,58.09,58.23,9635.0,54.4801,54.6113,54.4707,54.602,9635.0
2022-04-19 13:40:00,58.24,58.26,58.16,58.26,18321.0,54.6113,54.6301,54.5363,54.6301,18321.0
2022-04-19 13:50:00,58.27,58.37,58.25,58.29,20712.0,54.6395,54.7332,54.6207,54.6582,20712.0
2022-04-19 14:00:00,58.27,58.33,58.23,58.29,23940.0,54.6395,54.6957,54.602,54.6582,23940.0
2022-04-19 14:10:00,58.29,58.29,58.15,58.21,17710.0,54.6582,54.6582,54.5269,54.5832,17710.0
2022-04-19 14:20:00,58.21,58.37,58.19,58.36,26828.0,54.5832,54.7332,54.5645,54.7239,26828.0
2022-04-19 14:30:00,58.35,58.49,58.32,58.47,20574.0,54.7145,54.8458,54.6864,54.827,20574.0
2022-04-19 14:40:00,58.48,58.49,58.39,58.43,16233.0,54.8364,54.8458,54.752,54.7895,16233.0
2022-04-19 14:50:00,58.43,58.46,58.35,58.45,15398.0,54.7895,54.8176,54.7145,54.8083,15398.0
2022-04-19 15:00:00,58.43,58.44,58.34,58.42,14736.0,54.7895,54.7989,54.7051,54.7801,14736.0
2022-04-19 15:10:00,58.42,58.64,58.41,58.6,19032.0,54.7801,54.9864,54.7707,54.9489,19032.0
2022-04-19 15:20:00,58.6,58.71,58.56,58.62,26590.0,54.9489,55.0521,54.9114,54.9677,26590.0
2022-04-19 15:30:00,58.63,58.77,58.63,58.73,35939.0,54.977,55.1083,54.977,55.0708,35939.0
2022-04-19 15:40:00,58.69,58.69,58.56,58.62,55429.0,55.0333,55.0333,54.9114,54.9677,55429.0
2022-04-19 15:50:00,58.62,58.8,58.56,58.58,133043.0,54.9677,55.1364,54.9114,54.9302,133043.0
2022-04-20 09:30:00,58.82,59.08,58.52,59.08,67352.0,55.1552,55.399,54.8739,55.399,67352.0
2022-04-20 09:40:00,59.05,59.24,58.64,58.76,47405.0,55.3709,55.549,54.9864,55.0989,47405.0
2022-04-20 09:50:00,58.72,58.9,58.62,58.79,15606.0,55.0614,55.2302,54.9677,55.1271,15606.0
2022-04-20 10:00:00,58.78,59.01,58.75,58.96,21139.0,55.1177,55.3334,55.0896,55.2865,21139.0
2022-04-20 10:10:00,58.98,59.37,58.98,59.27,28208.0,55.3052,55.6709,55.3052,55.5772,28208.0
2022-04-20 10:20:00,59.25,59.35,59.1,59.27,54860.0,55.5584,55.6522,55.4178,55.5772,54860.0
2022-04-20 10:30:00,59.25,59.5,59.21,59.4,19739.0,55.5584,55.7928,55.5209,55.6991,19739.0
2022-04-20 10:40:00,59.42,59.57,59.39,59.57,18710.0,55.7178,55.8585,55.6897,55.8585,18710.0
2022-04-20 10:50:00,59.61,59.81,59.61,59.74,25637.0,55.896,56.0835,55.896,56.0179,25637.0
2022-04-20 11:00:00,59.75,59.77,59.46,59.46,34699.0,56.0273,56.046,55.7553,55.7553,34699.0
2022-04-20 11:10:00,59.48,59.58,59.4,59.48,45695.0,55.7741,55.8678,55.6991,55.7741,45695.0
2022-04-20 11:20:00,59.47,59.54,59.37,59.46,45030.0,55.7647,55.8303,55.6709,55.7553,45030.0
2022-04-20 11:30:00,59.46,59.7,59.46,59.5,60103.0,55.7553,55.9804,55.7553,55.7928,60103.0
2022-04-20 11:40:00,59.47,59.67,59.3,59.4,105849.0,55.7647,55.9522,55.6053,55.6991,105849.0
2022-04-20 11:50:00,59.39,59.43,59.2,59.23,50909.0,55.6897,55.7272,55.5115,55.5397,50909.0
2022-04-20 12:00:00,59.22,59.34,59.06,59.18,36433.0,55.5303,55.6428,55.3802,55.4928,36433.0
2022-04-20 12:10:00,59.17,59.19,58.99,59.15,43247.0,55.4834,55.5021,55.3146,55.4646,43247.0
2022-04-20 12:20:00,59.16,59.16,59.06,59.12,17023.0,55.474,55.474,55.3802,55.4365,17023.0
2022-04-20 12:30:00,59.14,59.41,59.13,59.41,66017.0,55.4553,55.7084,55.4459,55.7084,66017.0
2022-04-20 12:40:00,59.4,59.54,59.36,59.47,17498.0,55.6991,55.8303,55.6616,55.7647,17498.0
2022-04-20 12:50:00,59.48,59.58,59.42,59.44,15451.0,55.7741,55.8678,55.7178,55.7366,15451.0
2022-04-20 13:00:00,59.45,59.51,59.27,59.35,107328.0,55.7459,55.8022,55.5772,55.6522,107328.0
2022-04-20 13:10:00,59.34,59.52,59.34,59.4,18962.0,55.6428,55.8116,55.6428,55.6991,18962.0
2022-04-20 13:20:00,59.4,59.47,59.33,59.39,27439.0,55.6991,55.7647,55.6334,55.6897,27439.0
2022-04-20 13:30:00,59.43,59.49,59.35,59.48,17026.0,55.7272,55.7835,55.6522,55.7741,17026.0
2022-04-20 13:40:00,59.47,59.7,59.47,59.6,23603.0,55.7647,55.9804,55.7647,55.8866,23603.0
2022-04-20 13:50:00,59.62,59.83,59.57,59.81,40840.0,55.9054,56.1023,55.8585,56.0835,40840.0
2022-04-20 14:00:00,59.82,59.89,59.7,59.73,28680.0,56.0929,56.1585,55.9804,56.0085,28680.0
2022-04-20 14:10:00,59.71,59.71,59.32,59.35,10229.0,55.9897,55.9897,55.624,55.6522,10229.0
2022-04-20 14:20:00,59.38,59.42,59.21,59.24,8533.0,55.6803,55.7178,55.5209,55.549,8533.0
2022-04-20 14:30:00,59.25,59.3,59.08,59.08,11042.0,55.5584,55.6053,55.399,55.399,11042.0
2022-04-20 14:40:00,59.05,59.22,59.05,59.17,10587.0,55.3709,55.5303,55.3709,55.4834,10587.0
2022-04-20 14:50:00,59.16,59.21,59.0,59.15,19164.0,55.474,55.5209,55.324,55.4646,19164.0
2022-04-20 15:00:00,59.13,59.24,59.07,59.18,15503.0,55.4459,55.549,55.3896,55.4928,15503.0
2022-04-20 15:10:00,59.19,59.36,59.18,59.3,10248.0,55.5021,55.6616,55.4928,55.6053,10248.0
2022-04-20 15:20:00,59.3,59.41,59.23,59.34,16772.0,55.6053,55.7084,55.5397,55.6428,16772.0
2022-04-20 15:30:00,59.34,59.43,59.27,59.3,26082.0,55.6428,55.7272,55.5772,55.6053,26082.0
2022-04-20 15:40:00,59.29,59.48,59.29,59.43,45422.0,55.5959,55.7741,55.5959,55.7272,45422.0
2022-04-20 15:50:00,59.44,59.48,59.06,59.16,173271.0,55.7366,55.7741,55.3802,55.474,173271.0
2022-04-21 09:30:00,60.29,61.13,60.0,60.0,190404.0,56.5336,57.3213,56.2617,56.2617,190404.0
2022-04-21 09:40:00,59.98,59.98,59.27,59.33,37710.0,56.2429,56.2429,55.5772,55.6334,37710.0
2022-04-21 09:50:00,59.39,59.66,59.39,59.58,28577.0,55.6897,55.9429,55.6897,55.8678,28577.0
2022-04-21 10:00:00,59.53,59.53,58.61,58.69,35529.0,55.821,55.821,54.9583,55.0333,35529.0
2022-04-21 10:10:00,58.7,58.93,58.48,58.5,23634.0,55.0427,55.2583,54.8364,54.8551,23634.0
2022-04-21 10:20:00,58.43,58.84,58.34,58.8,30077.0,54.7895,55.174,54.7051,55.1364,30077.0
2022-04-21 10:30:00,58.78,58.97,58.62,58.62,33237.0,55.1177,55.2959,54.9677,54.9677,33237.0
2022-04-21 10:40:00,58.65,58.65,58.32,58.36,26505.0,54.9958,54.9958,54.6864,54.7239,26505.0
2022-04-21 10:50:00,58.37,58.46,58.29,58.37,37256.0,54.7332,54.8176,54.6582,54.7332,37256.0
2022-04-21 11:00:00,58.32,58.53,58.17,58.18,36436.0,54.6864,54.8833,54.5457,54.5551,36436.0
2022-04-21 11:10:00,58.19,58.19,57.81,57.85,98957.0,54.5645,54.5645,54.2081,54.2456,98957.0
2022-04-21 11:20:00,57.86,57.86,57.51,57.51,14921.0,54.255,54.255,53.9268,53.9268,14921.0
2022-04-21 11:30:00,57.49,57.49,57.2,57.2,29418.0,53.9081,53.9081,53.6361,53.6361,29418.0
2022-04-21 11:40:00,57.18,57.23,57.02,57.06,19241.0,53.6174,53.6643,53.4674,53.5049,19241.0
2022-04-21 11:50:00,57.05,57.07,56.75,56.8,29136.0,53.4955,53.5142,53.2142,53.2611,29136.0
2022-04-21 12:00:00,56.78,57.01,56.78,56.83,36073.0,53.2423,53.458,53.2423,53.2892,36073.0
2022-04-21 12:10:00,56.84,56.84,56.62,56.73,18325.0,53.2986,53.2986,53.0923,53.1954,18325.0
2022-04-21 12:20:00,56.73,56.81,56.62,56.71,123409.0,53.1954,53.2704,53.0923,53.1767,123409.0
2022-04-21 12:30:00,56.7,56.93,56.57,56.79,20263.0,53.1673,53.383,53.0454,53.2517,20263.0
2022-04-21 12:40:00,56.78,56.95,56.78,56.95,20725.0,53.2423,53.4017,53.2423,53.4017,20725.0
2022-04-21 12:50:00,56.95,56.95,56.8,56.82,23949.0,53.4017,53.4017,53.2611,53.2798,23949.0
2022-04-21 13:00:00,56.82,56.83,56.61,56.65,13129.0,53.2798,53.2892,53.0829,53.1204,13129.0
2022-04-21 13:10:00,56.63,56.72,56.54,56.66,36385.0,53.1016,53.186,53.0173,53.1298,36385.0
2022-04-21 13:20:00,56.67,57.13,56.66,57.06,56980.0,53.1392,53.5705,53.1298,53.5049,56980.0
2022-04-21 13:30:00,57.07,57.17,56.66,56.75,47539.0,53.5142,53.608,53.1298,53.2142,47539.0
2022-04-21 13:40:00,56.73,56.89,56.64,56.81,19931.0,53.1954,53.3455,53.111,53.2704,19931.0
2022-04-21 13:50:00,56.8,56.84,56.6,56.64,24552.0,53.2611,53.2986,53.0735,53.111,24552.0
2022-04-21 14:00:00,56.63,56.63,56.31,56.52,24809.0,53.1016,53.1016,52.8016,52.9985,24809.0
2022-04-21 14:10:00,56.47,56.63,56.44,56.52,29141.0,52.9516,53.1016,52.9235,52.9985,29141.0
2022-04-21 14:20:00,56.52,56.68,56.51,56.57,16484.0,52.9985,53.1485,52.9891,53.0454,16484.0
2022-04-21 14:30:00,56.56,56.8,56.51,56.58,19404.0,53.036,53.2611,52.9891,53.0548,19404.0
2022-04-21 14:40:00,56.56,56.64,56.37,56.37,21494.0,53.036,53.111,52.8578,52.8578,21494.0
2022-04-21 14:50:00,56.36,56.4,56.16,56.26,35292.0,52.8485,52.886,52.6609,52.7547,35292.0
2022-04-21 15:00:00,56.24,56.24,56.0,56.03,34681.0,52.7359,52.7359,52.5109,52.539,34681.0
2022-04-21 15:10:00,56.03,56.13,55.91,56.05,53715.0,52.539,52.6328,52.4265,52.5578,53715.0
2022-04-21 15:20:00,56.05,56.23,56.0,56.2,85948.0,52.5578,52.7266,52.5109,52.6984,85948.0
2022-04-21 15:30:00,56.18,56.21,55.87,55.92,96372.0,52.6797,52.7078,52.389,52.4359,96372.0
2022-04-21 15:40:00,55.93,56.17,55.9,56.09,113582.0,52.4453,52.6703,52.4171,52.5953,113582.0
2022-04-21 15:50:00,56.1,56.3,56.09,56.16,282336.0,52.6047,52.7922,52.5953,52.6609,282336.0
2022-04-22 09:30:00,55.92,56.09,55.76,55.85,29689.0,52.4359,52.5953,52.2859,52.3702,29689.0
2022-04-22 09:40:00,55.8,55.88,55.44,55.78,30760.0,52.3234,52.3984,51.9858,52.3046,30760.0
2022-04-22 09:50:00,55.78,55.83,55.26,55.26,30672.0,52.3046,52.3515,51.817,51.817,30672.0
2022-04-22 10:00:00,55.27,55.46,55.13,55.34,29814.0,51.8264,52.0045,51.6951,51.892,29814.0
2022-04-22 10:10:00,55.4,55.4,55.1,55.12,26656.0,51.9483,51.9483,51.667,51.6857,26656.0
2022-04-22 10:20:00,55.11,55.12,54.87,54.91,53610.0,51.6764,51.6857,51.4513,51.4888,53610.0
2022-04-22 10:30:00,54.93,55.3,54.92,55.08,24782.0,51.5076,51.8545,51.4982,51.6482,24782.0
2022-04-22 10:40:00,55.03,55.26,54.97,55.21,27883.0,51.6013,51.817,51.5451,51.7701,27883.0
2022-04-22 10:50:00,55.07,55.28,55.0,55.12,25454.0,51.6388,51.8358,51.5732,51.6857,25454.0
2022-04-22 11:00:00,55.14,55.15,54.76,55.09,22541.0,51.7045,51.7139,51.3482,51.6576,22541.0
2022-04-22 11:10:00,55.12,55.18,55.0,55.06,19474.0,51.6857,51.742,51.5732,51.6295,19474.0
2022-04-22 11:20:00,55.07,55.12,54.87,54.87,24334.0,51.6388,51.6857,51.4513,51.4513,24334.0
2022-04-22 11:30:00,54.88,54.95,54.61,54.65,25099.0,51.4607,51.5263,51.2075,51.245,25099.0
2022-04-22 11:40:00,54.66,54.66,54.4,54.44,31049.0,51.2544,51.2544,51.0106,51.0481,31049.0
2022-04-22 11:50:00,54.41,54.51,54.33,54.33,38409.0,51.02,51.1137,50.945,50.945,38409.0
2022-04-22 12:00:00,54.33,54.44,54.2,54.4,52649.0,50.945,51.0481,50.8231,51.0106,52649.0
2022-04-22 12:10:00,54.4,54.43,54.33,54.38,22997.0,51.0106,51.0387,50.945,50.9918,22997.0
2022-04-22 12:20:00,54.4,54.51,54.4,54.47,69782.0,51.0106,51.1137,51.0106,51.0762,69782.0
2022-04-22 12:30:00,54.43,54.63,54.43,54.5,24631.0,51.0387,51.2263,51.0387,51.1044,24631.0
2022-04-22 12:40:00,54.5,54.57,54.45,54.52,13888.0,51.1044,51.17,51.0575,51.1231,13888.0
2022-04-22 12:50:00,54.55,54.55,54.39,54.41,11287.0,51.1512,51.1512,51.0012,51.02,11287.0
2022-04-22 13:00:00,54.4,54.43,54.32,54.43,15942.0,51.0106,51.0387,50.9356,51.0387,15942.0
2022-04-22 13:10:00,54.41,54.51,54.36,54.5,91709.0,51.02,51.1137,50.9731,51.1044,91709.0
2022-04-22 13:20:00,54.47,54.47,54.25,54.36,56144.0,51.0762,51.0762,50.8699,50.9731,56144.0
2022-04-22 13:30:00,54.36,54.37,54.11,54.12,23510.0,50.9731,50.9825,50.7387,50.748,23510.0
2022-04-22 13:40:00,54.1,54.14,54.03,54.06,21600.0,50.7293,50.7668,50.6636,50.6918,21600.0
2022-04-22 13:50:00,54.07,54.14,53.89,53.9,66915.0,50.7012,50.7668,50.5324,50.5417,66915.0
2022-04-22 14:00:00,53.9,53.93,53.78,53.87,33955.0,50.5417,50.5699,50.4292,50.5136,33955.0
2022-04-22 14:10:00,53.87,54.06,53.84,54.06,109705.0,50.5136,50.6918,50.4855,50.6918,109705.0
2022-04-22 14:20:00,54.07,54.1,53.82,53.86,14805.0,50.7012,50.7293,50.4667,50.5042,14805.0
2022-04-22 14:30:00,53.85,53.97,53.83,53.96,33042.0,50.4949,50.6074,50.4761,50.598,33042.0
2022-04-22 14:40:00,53.96,54.03,53.95,53.97,11215.0,50.598,50.6636,50.5886,50.6074,11215.0
2022-04-22 14:50:00,53.98,53.98,53.82,53.91,34535.0,50.6168,50.6168,50.4667,50.5511,34535.0
2022-04-22 15:00:00,53.94,53.97,53.87,53.9,26215.0,50.5793,50.6074,50.5136,50.5417,26215.0
2022-04-22 15:10:00,53.91,54.24,53.85,54.24,23440.0,50.5511,50.8606,50.4949,50.8606,23440.0
2022-04-22 15:20:00,54.23,54.24,54.1,54.19,22028.0,50.8512,50.8606,50.7293,50.8137,22028.0
2022-04-22 15:30:00,54.19,54.47,54.18,54.36,95044.0,50.8137,51.0762,50.8043,50.9731,95044.0
2022-04-22 15:40:00,54.38,54.41,53.94,53.98,52508.0,50.9918,51.02,50.5793,50.6168,52508.0
2022-04-22 15:50:00,53.98,54.08,53.84,53.96,202579.0,50.6168,50.7105,50.4855,50.598,202579.0
2022-04-25 09:30:00,53.41,53.51,52.93,53.19,82306.0,50.0823,50.176,49.6322,49.876,82306.0
2022-04-25 09:40:00,53.28,53.35,52.73,52.91,65709.0,49.9604,50.026,49.4446,49.6134,65709.0
2022-04-25 09:50:00,52.91,53.23,52.66,52.79,83370.0,49.6134,49.9135,49.379,49.5009,83370.0
2022-04-25 10:00:00,52.63,52.97,52.47,52.94,49175.0,49.3509,49.6697,49.2008,49.6416,49175.0
2022-04-25 10:10:00,52.98,53.35,52.97,53.2,54094.0,49.6791,50.026,49.6697,49.8854,54094.0
2022-04-25 10:20:00,53.25,53.87,53.07,53.7,87560.0,49.9322,50.5136,49.7635,50.3542,87560.0
2022-04-25 10:30:00,53.69,53.99,53.49,53.49,63121.0,50.3448,50.6261,50.1573,50.1573,63121.0
2022-04-25 10:40:00,53.45,53.5,53.31,53.43,51015.0,50.1198,50.1667,49.9885,50.101,51015.0
2022-04-25 10:50:00,53.4,53.4,52.88,52.93,52827.0,50.0729,50.0729,49.5853,49.6322,52827.0
2022-04-25 11:00:00,52.95,53.04,52.66,52.76,72321.0,49.6509,49.7353,49.379,49.4728,72321.0
2022-04-25 11:10:00,52.76,52.93,52.56,52.65,77318.0,49.4728,49.6322,49.2852,49.3696,77318.0
2022-04-25 11:20:00,52.65,52.93,52.6,52.64,53044.0,49.3696,49.6322,49.3227,49.3602,53044.0
2022-04-25 11:30:00,52.65,52.85,52.47,52.65,52277.0,49.3696,49.5572,49.2008,49.3696,52277.0
2022-04-25 11:40:00,52.64,52.71,52.35,52.41,50027.0,49.3602,49.4259,49.0883,49.1446,50027.0
2022-04-25 11:50:00,52.4,52.51,52.38,52.51,51201.0,49.1352,49.2383,49.1164,49.2383,51201.0
2022-04-25 12:00:00,52.51,52.76,52.35,52.75,61194.0,49.2383,49.4728,49.0883,49.4634,61194.0
2022-04-25 12:10:00,52.73,53.0,52.71,52.74,55410.0,49.4446,49.6978,49.4259,49.454,55410.0
2022-04-25 12:20:00,52.75,52.9,52.7,52.8,66932.0,49.4634,49.604,49.4165,49.5103,66932.0
2022-04-25 12:30:00,52.8,53.0,52.76,52.76,69676.0,49.5103,49.6978,49.4728,49.4728,69676.0
2022-04-25 12:40:00,52.76,53.18,52.74,53.18,162430.0,49.4728,49.8666,49.454,49.8666,162430.0
2022-04-25 12:50:00,53.2,53.28,52.98,53.13,24807.0,49.8854,49.9604,49.6791,49.8197,24807.0
2022-04-25 13:00:00,53.14,53.2,52.92,53.15,30099.0,49.8291,49.8854,49.6228,49.8385,30099.0
2022-04-25 13:10:00,53.18,53.42,53.17,53.29,27887.0,49.8666,50.0916,49.8572,49.9697,27887.0
2022-04-25 13:20:00,53.31,53.4,53.17,53.34,47605.0,49.9885,50.0729,49.8572,50.0166,47605.0
2022-04-25 13:30:00,53.34,53.41,53.11,53.22,63359.0,50.0166,50.0823,49.801,49.9041,63359.0
2022-04-25 13:40:00,53.22,53.4,53.21,53.37,38811.0,49.9041,50.0729,49.8947,50.0448,38811.0
2022-04-25 13:50:00,53.38,53.42,53.15,53.19,54583.0,50.0541,50.0916,49.8385,49.876,54583.0
2022-04-25 14:00:00,53.19,53.41,53.07,53.35,33341.0,49.876,50.0823,49.7635,50.026,33341.0
2022-04-25 14:10:00,53.36,53.49,53.24,53.45,39942.0,50.0354,50.1573,49.9229,50.1198,39942.0
2022-04-25 14:20:00,53.48,53.53,53.38,53.53,137083.0,50.1479,50.1948,50.0541,50.1948,137083.0
2022-04-25 14:30:00,53.54,53.72,53.53,53.6,35723.0,50.2042,50.373,50.1948,50.2604,35723.0
2022-04-25 14:40:00,53.58,53.95,53.55,53.93,48103.0,50.2417,50.5886,50.2136,50.5699,48103.0
2022-04-25 14:50:00,53.92,54.02,53.88,53.94,73831.0,50.5605,50.6543,50.523,50.5793,73831.0
2022-04-25 15:00:00,53.92,53.97,53.63,53.71,146137.0,50.5605,50.6074,50.2886,50.3636,146137.0
2022-04-25 15:10:00,53.71,53.99,53.69,53.96,27220.0,50.3636,50.6261,50.3448,50.598,27220.0
2022-04-25 15:20:00,53.99,54.2,53.99,54.16,60517.0,50.6261,50.8231,50.6261,50.7855,60517.0
2022-04-25 15:30:00,54.16,54.32,54.12,54.29,55732.0,50.7855,50.9356,50.748,50.9074,55732.0
2022-04-25 15:40:00,54.3,54.36,54.15,54.21,75123.0,50.9168,50.9731,50.7762,50.8324,75123.0
2022-04-25 15:50:00,54.11,54.47,54.07,54.4,249588.0,50.7387,51.0762,50.7012,51.0106,249588.0
2022-04-26 09:30:00,54.17,54.82,54.09,54.12,50291.0,50.7949,51.4044,50.7199,50.748,50291.0
2022-04-26 09:40:00,54.1,54.44,54.03,54.25,36364.0,50.7293,51.0481,50.6636,50.8699,36364.0
2022-04-26 09:50:00,54.25,54.34,54.11,54.2,46684.0,50.8699,50.9543,50.7387,50.8231,46684.0
2022-04-26 10:00:00,54.22,54.24,53.81,53.97,36276.0,50.8418,50.8606,50.4574,50.6074,36276.0
2022-04-26 10:10:00,53.97,54.0,53.32,53.48,39361.0,50.6074,50.6355,49.9979,50.1479,39361.0
2022-04-26 10:20:00,53.44,53.47,53.21,53.39,28532.0,50.1104,50.1385,49.8947,50.0635,28532.0
2022-04-26 10:30:00,53.35,53.45,53.1,53.17,23578.0,50.026,50.1198,49.7916,49.8572,23578.0
2022-04-26 10:40:00,53.2,53.29,53.03,53.18,22954.0,49.8854,49.9697,49.7259,49.8666,22954.0
2022-04-26 10:50:00,53.11,53.25,53.03,53.14,39116.0,49.801,49.9322,49.7259,49.8291,39116.0
2022-04-26 11:00:00,53.14,53.15,52.64,52.69,85824.0,49.8291,49.8385,49.3602,49.4071,85824.0
2022-04-26 11:10:00,52.66,52.7,52.39,52.39,47296.0,49.379,49.4165,49.1258,49.1258,47296.0
2022-04-26 11:20:00,52.41,52.67,52.4,52.54,56511.0,49.1446,49.3884,49.1352,49.2665,56511.0
2022-04-26 11:30:00,52.53,52.76,52.53,52.71,24784.0,49.2571,49.4728,49.2571,49.4259,24784.0
2022-04-26 11:40:00,52.69,52.79,52.64,52.68,27347.0,49.4071,49.5009,49.3602,49.3978,27347.0
2022-04-26 11:50:00,52.67,52.68,52.52,52.54,25845.0,49.3884,49.3978,49.2477,49.2665,25845.0
2022-04-26 12:00:00,52.52,52.59,52.35,52.39,77551.0,49.2477,49.3134,49.0883,49.1258,77551.0
2022-04-26 12:10:00,52.37,52.53,52.29,52.48,79052.0,49.1071,49.2571,49.0321,49.2102,79052.0
2022-04-26 12:20:00,52.48,52.75,52.48,52.71,65552.0,49.2102,49.4634,49.2102,49.4259,65552.0
2022-04-26 12:30:00,52.71,52.77,52.56,52.6,52225.0,49.4259,49.4821,49.2852,49.3227,52225.0
2022-04-26 12:40:00,52.6,52.74,52.46,52.74,51301.0,49.3227,49.454,49.1915,49.454,51301.0
2022-04-26 12:50:00,52.72,52.91,52.61,52.9,29675.0,49.4353,49.6134,49.3321,49.604,29675.0
2022-04-26 13:00:00,52.88,52.88,52.4,52.4,117212.0,49.5853,49.5853,49.1352,49.1352,117212.0
2022-04-26 13:10:00,52.4,52.43,52.12,52.15,99232.0,49.1352,49.1633,48.8726,48.9008,99232.0
2022-04-26 13:20:00,52.15,52.19,52.05,52.07,60590.0,48.9008,48.9383,48.807,48.8258,60590.0
2022-04-26 13:30:00,52.04,52.04,51.65,51.77,210991.0,48.7976,48.7976,48.4319,48.5445,210991.0
2022-04-26 13:40:00,51.75,52.2,51.75,52.1,94885.0,48.5257,48.9477,48.5257,48.8539,94885.0
2022-04-26 13:50:00,52.1,52.11,51.94,51.98,31501.0,48.8539,48.8633,48.7039,48.7414,31501.0
2022-04-26 14:00:00,51.97,52.01,51.82,51.9,73443.0,48.732,48.7695,48.5913,48.6664,73443.0
2022-04-26 14:10:00,51.9,52.18,51.89,52.03,150088.0,48.6664,48.9289,48.657,48.7883,150088.0
2022-04-26 14:20:00,52.03,52.16,51.98,52.1,53874.0,48.7883,48.9102,48.7414,48.8539,53874.0
2022-04-26 14:30:00,52.07,52.18,51.96,52.03,51907.0,48.8258,48.9289,48.7226,48.7883,51907.0
2022-04-26 14:40:00,52.02,52.02,51.56,51.56,56529.0,48.7789,48.7789,48.3475,48.3475,56529.0
2022-04-26 14:50:00,51.58,51.98,51.54,51.98,60043.0,48.3663,48.7414,48.3288,48.7414,60043.0
2022-04-26 15:00:00,51.97,52.0,51.62,51.68,57809.0,48.732,48.7601,48.4038,48.4601,57809.0
2022-04-26 15:10:00,51.69,51.7,51.17,51.22,65381.0,48.4694,48.4788,47.9818,48.0287,65381.0
2022-04-26 15:20:00,51.23,51.42,51.2,51.21,73177.0,48.0381,48.2163,48.01,48.0193,73177.0
2022-04-26 15:30:00,51.21,51.26,50.98,51.18,89661.0,48.0193,48.0662,47.8037,47.9912,89661.0
2022-04-26 15:40:00,51.2,51.33,51.09,51.16,95320.0,48.01,48.1319,47.9068,47.9725,95320.0
2022-04-26 15:50:00,51.15,51.28,51.06,51.15,249268.0,47.9631,48.085,47.8787,47.9631,249268.0
2022-04-27 09:30:00,51.04,51.73,50.94,51.64,53926.0,47.8599,48.5069,47.7662,48.4226,53926.0
2022-04-27 09:40:00,51.69,52.19,51.66,51.94,24209.0,48.4694,48.9383,48.4413,48.7039,24209.0
2022-04-27 09:50:00,51.95,52.11,51.72,51.75,38419.0,48.7132,48.8633,48.4976,48.5257,38419.0
2022-04-27 10:00:00,51.75,51.96,51.18,51.18,45958.0,48.5257,48.7226,47.9912,47.9912,45958.0
2022-04-27 10:10:00,51.2,51.2,50.54,50.56,41406.0,48.01,48.01,47.3911,47.4098,41406.0
2022-04-27 10:20:00,50.57,50.86,50.53,50.58,26712.0,47.4192,47.6912,47.3817,47.4286,26712.0
2022-04-27 10:30:00,50.52,50.78,50.37,50.72,25609.0,47.3723,47.6161,47.2317,47.5599,25609.0
2022-04-27 10:40:00,50.73,50.97,50.67,50.97,26422.0,47.5693,47.7943,47.513,47.7943,26422.0
2022-04-27 10:50:00,50.95,51.02,50.85,50.89,49653.0,47.7755,47.8412,47.6818,47.7193,49653.0
2022-04-27 11:00:00,50.93,51.24,50.83,50.95,28047.0,47.7568,48.0475,47.663,47.7755,28047.0
2022-04-27 11:10:00,50.94,51.17,50.87,51.13,48933.0,47.7662,47.9818,47.7005,47.9443,48933.0
2022-04-27 11:20:00,51.09,51.33,51.0,51.27,23000.0,47.9068,48.1319,47.8224,48.0756,23000.0
2022-04-27 11:30:00,51.31,51.57,51.31,51.42,49110.0,48.1131,48.3569,48.1131,48.2163,49110.0
2022-04-27 11:40:00,51.42,51.5,51.31,51.46,38030.0,48.2163,48.2913,48.1131,48.2538,38030.0
2022-04-27 11:50:00,51.44,51.5,51.27,51.45,19947.0,48.235,48.2913,48.0756,48.2444,19947.0
2022-04-27 12:00:00,51.45,51.59,51.3,51.54,45568.0,48.2444,48.3757,48.1037,48.3288,45568.0
2022-04-27 12:10:00,51.56,51.58,51.42,51.48,25607.0,48.3475,48.3663,48.2163,48.2725,25607.0
2022-04-27 12:20:00,51.49,51.9,51.45,51.85,26253.0,48.2819,48.6664,48.2444,48.6195,26253.0
2022-04-27 12:30:00,51.88,51.89,51.68,51.75,14989.0,48.6476,48.657,48.4601,48.5257,14989.0
2022-04-27 12:40:00,51.76,51.89,51.59,51.59,43149.0,48.5351,48.657,48.3757,48.3757,43149.0
2022-04-27 12:50:00,51.6,51.63,51.41,51.53,40352.0,48.385,48.4132,48.2069,48.3194,40352.0
2022-04-27 13:00:00,51.55,51.75,51.28,51.51,35863.0,48.3382,48.5257,48.085,48.3007,35863.0
2022-04-27 13:10:00,51.5,51.53,51.31,51.39,16146.0,48.2913,48.3194,48.1131,48.1881,16146.0
2022-04-27 13:20:00,51.4,51.58,51.36,51.53,31858.0,48.1975,48.3663,48.16,48.3194,31858.0
2022-04-27 13:30:00,51.57,51.64,51.33,51.4,50030.0,48.3569,48.4226,48.1319,48.1975,50030.0
2022-04-27 13:40:00,51.38,51.52,51.34,51.43,34199.0,48.1788,48.31,48.1412,48.2256,34199.0
2022-04-27 13:50:00,51.44,51.68,51.44,51.61,20239.0,48.235,48.4601,48.235,48.3944,20239.0
2022-04-27 14:00:00,51.6,51.67,51.52,51.62,44031.0,48.385,48.4507,48.31,48.4038,44031.0
2022-04-27 14:10:00,51.6,51.74,51.54,51.62,21327.0,48.385,48.5163,48.3288,48.4038,21327.0
2022-04-27 14:20:00,51.64,51.76,51.58,51.63,40778.0,48.4226,48.5351,48.3663,48.4132,40778.0
2022-04-27 14:30:00,51.63,51.79,51.48,51.66,51809.0,48.4132,48.5632,48.2725,48.4413,51809.0
2022-04-27 14:40:00,51.67,51.77,51.49,51.55,24925.0,48.4507,48.5445,48.2819,48.3382,24925.0
2022-04-27 14:50:00,51.55,51.55,50.99,50.99,69171.0,48.3382,48.3382,47.8131,47.8131,69171.0
2022-04-27 15:00:00,50.99,51.1,50.88,50.99,50762.0,47.8131,47.9162,47.7099,47.8131,50762.0
2022-04-27 15:10:00,50.98,51.13,50.92,51.01,29638.0,47.8037,47.9443,47.7474,47.8318,29638.0
2022-04-27 15:20:00,51.01,51.05,50.86,51.04,30368.0,47.8318,47.8693,47.6912,47.8599,30368.0
2022-04-27 15:30:00,51.03,51.08,50.77,50.89,48154.0,47.8506,47.8974,47.6068,47.7193,48154.0
2022-04-27 15:40:00,50.92,51.1,50.86,50.95,59720.0,47.7474,47.9162,47.6912,47.7755,59720.0
2022-04-27 15:50:00,50.94,51.02,50.77,50.91,245920.0,47.7662,47.8412,47.6068,47.738,245920.0
2022-04-28 09:30:00,51.15,51.55,50.87,50.93,52355.0,47.9631,48.3382,47.7005,47.7568,52355.0
2022-04-28 09:40:00,50.9,51.02,50.3,50.31,64398.0,47.7287,47.8412,47.166,47.1754,64398.0
2022-04-28 09:50:00,50.35,50.68,50.13,50.65,31446.0,47.2129,47.5224,47.0066,47.4942,31446.0
2022-04-28 10:00:00,50.65,50.66,50.27,50.4,44339.0,47.4942,47.5036,47.1379,47.2598,44339.0
2022-04-28 10:10:00,50.4,50.9,50.37,50.9,32587.0,47.2598,47.7287,47.2317,47.7287,32587.0
2022-04-28 10:20:00,50.88,50.89,50.36,50.44,31665.0,47.7099,47.7193,47.2223,47.2973,31665.0
2022-04-28 10:30:00,50.41,50.48,50.23,50.23,57160.0,47.2692,47.3348,47.1004,47.1004,57160.0
2022-04-28 10:40:00,50.21,50.32,50.06,50.12,61259.0,47.0816,47.1848,46.941,46.9973,61259.0
2022-04-28 10:50:00,50.15,50.25,50.02,50.22,87862.0,47.0254,47.1192,46.9035,47.091,87862.0
2022-04-28 11:00:00,50.2,50.54,50.18,50.48,39578.0,47.0723,47.3911,47.0535,47.3348,39578.0
2022-04-28 11:10:00,50.47,50.67,50.43,50.66,51606.0,47.3255,47.513,47.2879,47.5036,51606.0
2022-04-28 11:20:00,50.64,50.68,50.35,50.36,27868.0,47.4849,47.5224,47.2129,47.2223,27868.0
2022-04-28 11:30:00,50.35,50.42,50.2,50.28,74334.0,47.2129,47.2786,47.0723,47.1473,74334.0
2022-04-28 11:40:00,50.24,50.35,50.11,50.29,56591.0,47.1098,47.2129,46.9879,47.1567,56591.0
2022-04-28 11:50:00,50.29,50.69,50.26,50.68,59651.0,47.1567,47.5317,47.1285,47.5224,59651.0
2022-04-28 12:00:00,50.68,50.93,50.67,50.76,59435.0,47.5224,47.7568,47.513,47.5974,59435.0
2022-04-28 12:10:00,50.76,51.14,50.73,51.12,61365.0,47.5974,47.9537,47.5693,47.935,61365.0
2022-04-28 12:20:00,51.11,51.32,51.04,51.25,60370.0,47.9256,48.1225,47.8599,48.0569,60370.0
2022-04-28 12:30:00,51.28,51.72,51.23,51.69,84954.0,48.085,48.4976,48.0381,48.4694,84954.0
2022-04-28 12:40:00,51.69,52.0,51.64,51.91,49337.0,48.4694,48.7601,48.4226,48.6757,49337.0
2022-04-28 12:50:00,51.94,51.96,51.74,51.9,32482.0,48.7039,48.7226,48.5163,48.6664,32482.0
2022-04-28 13:00:00,51.91,52.12,51.76,52.12,38363.0,48.6757,48.8726,48.5351,48.8726,38363.0
2022-04-28 13:10:00,52.13,52.31,52.13,52.28,27377.0,48.882,49.0508,48.882,49.0227,27377.0
2022-04-28 13:20:00,52.3,52.3,52.13,52.26,38087.0,49.0414,49.0414,48.882,49.0039,38087.0
2022-04-28 13:30:00,52.24,52.38,52.16,52.38,30088.0,48.9852,49.1164,48.9102,49.1164,30088.0
2022-04-28 13:40:00,52.41,52.49,52.25,52.33,40707.0,49.1446,49.2196,48.9945,49.0696,40707.0
2022-04-28 13:50:00,52.34,52.38,52.06,52.12,103484.0,49.0789,49.1164,48.8164,48.8726,103484.0
2022-04-28 14:00:00,52.16,52.4,52.13,52.37,25660.0,48.9102,49.1352,48.882,49.1071,25660.0
2022-04-28 14:10:00,52.31,52.42,52.2,52.3,20654.0,49.0508,49.154,48.9477,49.0414,20654.0
2022-04-28 14:20:00,52.29,52.31,52.18,52.25,15479.0,49.0321,49.0508,48.9289,48.9945,15479.0
2022-04-28 14:30:00,52.23,52.51,52.23,52.44,38758.0,48.9758,49.2383,48.9758,49.1727,38758.0
2022-04-28 14:40:00,52.44,52.69,52.4,52.69,48268.0,49.1727,49.4071,49.1352,49.4071,48268.0
2022-04-28 14:50:00,52.7,52.81,52.58,52.6,52315.0,49.4165,49.5197,49.304,49.3227,52315.0
2022-04-28 15:00:00,52.58,52.84,52.57,52.74,45522.0,49.304,49.5478,49.2946,49.454,45522.0
2022-04-28 15:10:00,52.73,52.78,52.6,52.73,43532.0,49.4446,49.4915,49.3227,49.4446,43532.0
2022-04-28 15:20:00,52.74,52.82,52.58,52.58,56007.0,49.454,49.529,49.304,49.304,56007.0
2022-04-28 15:30:00,52.58,52.58,52.24,52.34,66606.0,49.304,49.304,48.9852,49.0789,66606.0
2022-04-28 15:40:00,52.35,52.49,52.09,52.12,93898.0,49.0883,49.2196,48.8445,48.8726,93898.0
2022-04-28 15:50:00,52.08,52.35,52.02,52.32,255844.0,48.8351,49.0883,48.7789,49.0602,255844.0
2022-04-29 09:30:00,51.74,52.69,51.69,52.61,58888.0,48.5163,49.4071,48.4694,49.3321,58888.0
2022-04-29 09:40:00,52.61,52.77,52.22,52.73,41928.0,49.3321,49.4821,48.9664,49.4446,41928.0
2022-04-29 09:50:00,52.76,53.34,52.66,53.22,57090.0,49.4728,50.0166,49.379,49.9041,57090.0
2022-04-29 10:00:00,53.23,53.23,52.82,52.97,20472.0,49.9135,49.9135,49.529,49.6697,20472.0
2022-04-29 10:10:00,53.01,53.01,52.07,52.17,40285.0,49.7072,49.7072,48.8258,48.9195,40285.0
2022-04-29 10:20:00,52.14,52.22,51.77,51.86,29176.0,48.8914,48.9664,48.5445,48.6288,29176.0
2022-04-29 10:30:00,51.86,51.99,51.71,51.75,22023.0,48.6288,48.7507,48.4882,48.5257,22023.0
2022-04-29 10:40:00,51.73,51.89,51.71,51.79,43158.0,48.5069,48.657,48.4882,48.5632,43158.0
2022-04-29 10:50:00,51.77,51.97,51.75,51.95,30809.0,48.5445,48.732,48.5257,48.7132,30809.0
2022-04-29 11:00:00,51.94,52.04,51.79,51.88,19221.0,48.7039,48.7976,48.5632,48.6476,19221.0
2022-04-29 11:10:00,51.89,51.9,51.66,51.86,47938.0,48.657,48.6664,48.4413,48.6288,47938.0
2022-04-29 11:20:00,51.84,52.02,51.81,51.92,39235.0,48.6101,48.7789,48.582,48.6851,39235.0
2022-04-29 11:30:00,51.89,52.07,51.88,52.02,27603.0,48.657,48.8258,48.6476,48.7789,27603.0
2022-04-29 11:40:00,52.0,52.16,51.92,51.92,44917.0,48.7601,48.9102,48.6851,48.6851,44917.0
2022-04-29 11:50:00,51.92,51.97,51.62,51.74,33327.0,48.6851,48.732,48.4038,48.5163,33327.0
2022-04-29 12:00:00,51.73,51.73,51.52,51.63,18537.0,48.5069,48.5069,48.31,48.4132,18537.0
2022-04-29 12:10:00,51.65,51.72,51.54,51.55,21130.0,48.4319,48.4976,48.3288,48.3382,21130.0
2022-04-29 12:20:00,51.57,51.66,51.43,51.46,20094.0,48.3569,48.4413,48.2256,48.2538,20094.0
2022-04-29 12:30:00,51.47,51.47,51.31,51.36,23238.0,48.2631,48.2631,48.1131,48.16,23238.0
2022-04-29 12:40:00,51.31,51.31,51.02,51.09,41912.0,48.1131,48.1131,47.8412,47.9068,41912.0
2022-04-29 12:50:00,51.08,51.08,50.89,51.03,34530.0,47.8974,47.8974,47.7193,47.8506,34530.0
2022-04-29 13:00:00,50.99,51.16,50.98,51.06,14245.0,47.8131,47.9725,47.8037,47.8787,14245.0
2022-04-29 13:10:00,51.05,51.15,50.98,51.11,22108.0,47.8693,47.9631,47.8037,47.9256,22108.0
2022-04-29 13:20:00,51.09,51.24,51.05,51.17,27127.0,47.9068,48.0475,47.8693,47.9818,27127.0
2022-04-29 13:30:00,51.2,51.29,51.14,51.14,14014.0,48.01,48.0944,47.9537,47.9537,14014.0
2022-04-29 13:40:00,51.17,51.17,50.88,50.89,21635.0,47.9818,47.9818,47.7099,47.7193,21635.0
2022-04-29 13:50:00,50.89,50.98,50.81,50.86,27590.0,47.7193,47.8037,47.6443,47.6912,27590.0
2022-04-29 14:00:00,50.8,50.82,50.61,50.61,17112.0,47.6349,47.6536,47.4567,47.4567,17112.0
2022-04-29 14:10:00,50.59,50.69,50.47,50.49,26657.0,47.438,47.5317,47.3255,47.3442,26657.0
2022-04-29 14:20:00,50.5,50.5,50.35,50.45,28855.0,47.3536,47.3536,47.2129,47.3067,28855.0
2022-04-29 14:30:00,50.45,50.49,50.35,50.43,45157.0,47.3067,47.3442,47.2129,47.2879,45157.0
2022-04-29 14:40:00,50.44,50.66,50.36,50.4,57023.0,47.2973,47.5036,47.2223,47.2598,57023.0
2022-04-29 14:50:00,50.37,50.58,50.2,50.52,120912.0,47.2317,47.4286,47.0723,47.3723,120912.0
2022-04-29 15:00:00,50.49,50.49,50.15,50.18,26776.0,47.3442,47.3442,47.0254,47.0535,26776.0
2022-04-29 15:10:00,50.19,50.32,50.1,50.25,45655.0,47.0629,47.1848,46.9785,47.1192,45655.0
2022-04-29 15:20:00,50.26,50.4,50.13,50.2,69055.0,47.1285,47.2598,47.0066,47.0723,69055.0
2022-04-29 15:30:00,50.15,50.36,50.1,50.24,62577.0,47.0254,47.2223,46.9785,47.1098,62577.0
2022-04-29 15:40:00,50.22,50.38,49.97,50.01,101239.0,47.091,47.2411,46.8566,46.8941,101239.0
2022-04-29 15:50:00,49.98,50.01,49.68,49.78,310874.0,46.866,46.8941,46.5847,46.6784,310874.0
2022-05-02 09:30:00,49.8,50.9,49.64,50.44,131936.0,46.6972,47.7287,46.5472,47.2973,131936.0
2022-05-02 09:40:00,50.49,51.12,50.37,50.73,49075.0,47.3442,47.935,47.2317,47.5693,49075.0
2022-05-02 09:50:00,50.68,51.13,50.62,50.8,35620.0,47.5224,47.9443,47.4661,47.6349,35620.0
2022-05-02 10:00:00,50.76,50.83,50.02,50.34,33099.0,47.5974,47.663,46.9035,47.2036,33099.0
2022-05-02 10:10:00,50.28,50.44,50.02,50.29,31465.0,47.1473,47.2973,46.9035,47.1567,31465.0
2022-05-02 10:20:00,50.29,50.95,50.19,50.88,61958.0,47.1567,47.7755,47.0629,47.7099,61958.0
2022-05-02 10:30:00,50.84,51.07,50.62,50.78,56607.0,47.6724,47.8881,47.4661,47.6161,56607.0
2022-05-02 10:40:00,50.81,51.06,50.52,50.66,51647.0,47.6443,47.8787,47.3723,47.5036,51647.0
2022-05-02 10:50:00,50.6,50.8,50.45,50.45,54545.0,47.4474,47.6349,47.3067,47.3067,54545.0
2022-05-02 11:00:00,50.5,50.68,50.4,50.59,50385.0,47.3536,47.5224,47.2598,47.438,50385.0
2022-05-02 11:10:00,50.63,50.75,50.4,50.57,31499.0,47.4755,47.588,47.2598,47.4192,31499.0
2022-05-02 11:20:00,50.55,50.92,50.55,50.81,55984.0,47.4005,47.7474,47.4005,47.6443,55984.0
2022-05-02 11:30:00,50.81,51.01,50.62,50.8,66952.0,47.6443,47.8318,47.4661,47.6349,66952.0
2022-05-02 11:40:00,50.84,51.03,50.74,50.98,73547.0,47.6724,47.8506,47.5786,47.8037,73547.0
2022-05-02 11:50:00,50.97,51.18,50.81,51.0,72873.0,47.7943,47.9912,47.6443,47.8224,72873.0
2022-05-02 12:00:00,50.99,51.05,50.68,50.91,41261.0,47.8131,47.8693,47.5224,47.738,41261.0
2022-05-02 12:10:00,50.93,51.33,50.93,51.27,42922.0,47.7568,48.1319,47.7568,48.0756,42922.0
2022-05-02 12:20:00,51.3,51.39,51.15,51.24,36403.0,48.1037,48.1881,47.9631,48.0475,36403.0
2022-05-02 12:30:00,51.25,51.36,51.18,51.18,64575.0,48.0569,48.16,47.9912,47.9912,64575.0
2022-05-02 12:40:00,51.2,51.3,51.03,51.16,70815.0,48.01,48.1037,47.8506,47.9725,70815.0
2022-05-02 12:50:00,51.16,51.17,50.79,50.84,38469.0,47.9725,47.9818,47.6255,47.6724,38469.0
2022-05-02 13:00:00,50.84,50.95,50.68,50.88,29592.0,47.6724,47.7755,47.5224,47.7099,29592.0
2022-05-02 13:10:00,50.84,50.99,50.74,50.8,20985.0,47.6724,47.8131,47.5786,47.6349,20985.0
2022-05-02 13:20:00,50.76,50.81,50.63,50.75,32063.0,47.5974,47.6443,47.4755,47.588,32063.0
2022-05-02 13:30:00,50.75,50.87,50.69,50.71,28147.0,47.588,47.7005,47.5317,47.5505,28147.0
2022-05-02 13:40:00,50.72,50.81,50.47,50.6,37727.0,47.5599,47.6443,47.3255,47.4474,37727.0
2022-05-02 13:50:00,50.59,50.77,50.58,50.77,37749.0,47.438,47.6068,47.4286,47.6068,37749.0
2022-05-02 14:00:00,50.74,50.98,50.64,50.84,83650.0,47.5786,47.8037,47.4849,47.6724,83650.0
2022-05-02 14:10:00,50.83,50.85,50.37,50.43,76357.0,47.663,47.6818,47.2317,47.2879,76357.0
2022-05-02 14:20:00,50.43,50.57,50.28,50.54,63689.0,47.2879,47.4192,47.1473,47.3911,63689.0
2022-05-02 14:30:00,50.54,50.71,50.45,50.56,61586.0,47.3911,47.5505,47.3067,47.4098,61586.0
2022-05-02 14:40:00,50.52,50.72,50.3,50.71,72939.0,47.3723,47.5599,47.166,47.5505,72939.0
2022-05-02 14:50:00,50.7,51.24,50.63,51.05,156819.0,47.5411,48.0475,47.4755,47.8693,156819.0
2022-05-02 15:00:00,51.08,51.43,51.08,51.42,85482.0,47.8974,48.2256,47.8974,48.2163,85482.0
2022-05-02 15:10:00,51.4,51.67,51.4,51.52,75652.0,48.1975,48.4507,48.1975,48.31,75652.0
2022-05-02 15:20:00,51.55,51.85,51.55,51.76,65900.0,48.3382,48.6195,48.3382,48.5351,65900.0
2022-05-02 15:30:00,51.76,51.87,51.58,51.65,120922.0,48.5351,48.6382,48.3663,48.4319,120922.0
2022-05-02 15:40:00,51.66,51.76,51.37,51.57,119280.0,48.4413,48.5351,48.1694,48.3569,119280.0
2022-05-02 15:50:00,51.57,52.01,51.57,51.92,309000.0,48.3569,48.7695,48.3569,48.6851,309000.0
2022-05-03 09:30:00,52.02,52.32,51.5,51.54,149808.0,48.7789,49.0602,48.2913,48.3288,149808.0
2022-05-03 09:40:00,51.54,51.99,51.49,51.72,70944.0,48.3288,48.7507,48.2819,48.4976,70944.0
2022-05-03 09:50:00,51.72,52.03,51.52,51.99,26170.0,48.4976,48.7883,48.31,48.7507,26170.0
2022-05-03 10:00:00,52.03,52.32,51.87,51.87,56059.0,48.7883,49.0602,48.6382,48.6382,56059.0
2022-05-03 10:10:00,51.87,52.27,51.87,52.2,31308.0,48.6382,49.0133,48.6382,48.9477,31308.0
2022-05-03 10:20:00,52.14,52.6,52.04,52.48,32214.0,48.8914,49.3227,48.7976,49.2102,32214.0
2022-05-03 10:30:00,52.5,52.55,52.2,52.23,30980.0,49.229,49.2759,48.9477,48.9758,30980.0
2022-05-03 10:40:00,52.26,52.29,51.91,52.03,72883.0,49.0039,49.0321,48.6757,48.7883,72883.0
2022-05-03 10:50:00,52.01,52.47,51.98,52.36,34834.0,48.7695,49.2008,48.7414,49.0977,34834.0
2022-05-03 11:00:00,52.4,52.68,52.22,52.57,28467.0,49.1352,49.3978,48.9664,49.2946,28467.0
2022-05-03 11:10:00,52.54,52.62,52.37,52.59,64005.0,49.2665,49.3415,49.1071,49.3134,64005.0
2022-05-03 11:20:00,52.61,52.67,52.5,52.63,24843.0,49.3321,49.3884,49.229,49.3509,24843.0
2022-05-03 11:30:00,52.62,52.78,52.54,52.58,26692.0,49.3415,49.4915,49.2665,49.304,26692.0
2022-05-03 11:40:00,52.55,52.83,52.55,52.8,48468.0,49.2759,49.5384,49.2759,49.5103,48468.0
2022-05-03 11:50:00,52.82,52.84,52.64,52.72,41802.0,49.529,49.5478,49.3602,49.4353,41802.0
2022-05-03 12:00:00,52.73,53.0,52.56,52.64,30968.0,49.4446,49.6978,49.2852,49.3602,30968.0
2022-05-03 12:10:00,52.61,52.87,52.59,52.85,28992.0,49.3321,49.5759,49.3134,49.5572,28992.0
2022-05-03 12:20:00,52.88,53.0,52.63,52.64,55721.0,49.5853,49.6978,49.3509,49.3602,55721.0
2022-05-03 12:30:00,52.63,52.74,52.48,52.64,33789.0,49.3509,49.454,49.2102,49.3602,33789.0
2022-05-03 12:40:00,52.64,52.69,52.48,52.56,27628.0,49.3602,49.4071,49.2102,49.2852,27628.0
2022-05-03 12:50:00,52.53,52.57,52.29,52.42,29007.0,49.2571,49.2946,49.0321,49.154,29007.0
2022-05-03 13:00:00,52.41,52.59,52.36,52.41,73524.0,49.1446,49.3134,49.0977,49.1446,73524.0
2022-05-03 13:10:00,52.4,52.58,52.35,52.5,48182.0,49.1352,49.304,49.0883,49.229,48182.0
2022-05-03 13:20:00,52.51,52.57,52.37,52.41,40025.0,49.2383,49.2946,49.1071,49.1446,40025.0
2022-05-03 13:30:00,52.43,52.64,52.41,52.6,92972.0,49.1633,49.3602,49.1446,49.3227,92972.0
2022-05-03 13:40:00,52.62,52.67,52.53,52.64,44456.0,49.3415,49.3884,49.2571,49.3602,44456.0
2022-05-03 13:50:00,52.64,52.64,52.46,52.56,31079.0,49.3602,49.3602,49.1915,49.2852,31079.0
2022-05-03 14:00:00,52.52,52.57,52.15,52.23,17247.0,49.2477,49.2946,48.9008,48.9758,17247.0
2022-05-03 14:10:00,52.22,52.25,51.94,51.96,45502.0,48.9664,48.9945,48.7039,48.7226,45502.0
2022-05-03 14:20:00,51.99,51.99,51.8,51.88,24291.0,48.7507,48.7507,48.5726,48.6476,24291.0
2022-05-03 14:30:00,51.9,52.12,51.87,51.87,87255.0,48.6664,48.8726,48.6382,48.6382,87255.0
2022-05-03 14:40:00,51.85,52.08,51.69,51.99,65196.0,48.6195,48.8351,48.4694,48.7507,65196.0
2022-05-03 14:50:00,51.99,52.27,51.98,52.24,66904.0,48.7507,49.0133,48.7414,48.9852,66904.0
2022-05-03 15:00:00,52.25,52.31,52.17,52.28,26374.0,48.9945,49.0508,48.9195,49.0227,26374.0
2022-05-03 15:10:00,52.28,52.39,52.19,52.19,31873.0,49.0227,49.1258,48.9383,48.9383,31873.0
2022-05-03 15:20:00,52.21,52.29,51.97,52.12,131474.0,48.957,49.0321,48.732,48.8726,131474.0
2022-05-03 15:30:00,52.1,52.19,51.88,51.95,56088.0,48.8539,48.9383,48.6476,48.7132,56088.0
2022-05-03 15:40:00,51.93,51.93,51.67,51.77,89522.0,48.6945,48.6945,48.4507,48.5445,89522.0
2022-05-03 15:50:00,51.75,51.88,51.68,51.73,238439.0,48.5257,48.6476,48.4601,48.5069,238439.0
2022-05-04 09:30:00,51.75,52.17,51.75,52.01,117949.0,48.5257,48.9195,48.5257,48.7695,117949.0
2022-05-04 09:40:00,52.12,52.19,51.83,51.86,36666.0,48.8726,48.9383,48.6007,48.6288,36666.0
2022-05-04 09:50:00,51.89,51.92,51.58,51.6,52050.0,48.657,48.6851,48.3663,48.385,52050.0
2022-05-04 10:00:00,51.63,51.63,50.77,50.82,55995.0,48.4132,48.4132,47.6068,47.6536,55995.0
2022-05-04 10:10:00,50.8,50.92,50.58,50.58,32368.0,47.6349,47.7474,47.4286,47.4286,32368.0
2022-05-04 10:20:00,50.6,50.72,50.5,50.63,57562.0,47.4474,47.5599,47.3536,47.4755,57562.0
2022-05-04 10:30:00,50.65,50.99,50.61,50.99,75929.0,47.4942,47.8131,47.4567,47.8131,75929.0
2022-05-04 10:40:00,50.97,51.02,50.75,50.93,62046.0,47.7943,47.8412,47.588,47.7568,62046.0
2022-05-04 10:50:00,50.92,50.94,50.73,50.73,55125.0,47.7474,47.7662,47.5693,47.5693,55125.0
2022-05-04 11:00:00,50.75,50.86,50.61,50.81,48786.0,47.588,47.6912,47.4567,47.6443,48786.0
2022-05-04 11:10:00,50.81,50.85,50.62,50.85,53778.0,47.6443,47.6818,47.4661,47.6818,53778.0
2022-05-04 11:20:00,50.84,50.98,50.76,50.8,40961.0,47.6724,47.8037,47.5974,47.6349,40961.0
2022-05-04 11:30:00,50.79,50.83,50.67,50.81,34939.0,47.6255,47.663,47.513,47.6443,34939.0
2022-05-04 11:40:00,50.8,50.96,50.63,50.86,63764.0,47.6349,47.7849,47.4755,47.6912,63764.0
2022-05-04 11:50:00,50.87,51.01,50.8,50.85,50701.0,47.7005,47.8318,47.6349,47.6818,50701.0
2022-05-04 12:00:00,50.85,50.93,50.78,50.92,35346.0,47.6818,47.7568,47.6161,47.7474,35346.0
2022-05-04 12:10:00,50.92,51.16,50.85,51.12,31443.0,47.7474,47.9725,47.6818,47.935,31443.0
2022-05-04 12:20:00,51.13,51.39,51.13,51.38,48078.0,47.9443,48.1881,47.9443,48.1788,48078.0
2022-05-04 12:30:00,51.38,51.48,51.32,51.4,18771.0,48.1788,48.2725,48.1225,48.1975,18771.0
2022-05-04 12:40:00,51.4,51.4,51.03,51.05,30018.0,48.1975,48.1975,47.8506,47.8693,30018.0
2022-05-04 12:50:00,51.04,51.31,50.99,51.23,32604.0,47.8599,48.1131,47.8131,48.0381,32604.0
2022-05-04 13:00:00,51.25,51.49,51.09,51.13,32983.0,48.0569,48.2819,47.9068,47.9443,32983.0
2022-05-04 13:10:00,51.11,51.22,51.0,51.14,51205.0,47.9256,48.0287,47.8224,47.9537,51205.0
2022-05-04 13:20:00,51.15,51.38,51.14,51.3,56722.0,47.9631,48.1788,47.9537,48.1037,56722.0
2022-05-04 13:30:00,51.3,51.38,51.18,51.18,72884.0,48.1037,48.1788,47.9912,47.9912,72884.0
2022-05-04 13:40:00,51.16,51.25,51.09,51.15,43898.0,47.9725,48.0569,47.9068,47.9631,43898.0
2022-05-04 13:50:00,51.13,51.46,51.11,51.3,78588.0,47.9443,48.2538,47.9256,48.1037,78588.0
2022-05-04 14:00:00,51.37,51.71,51.03,51.09,67801.0,48.1694,48.4882,47.8506,47.9068,67801.0
2022-05-04 14:10:00,51.12,51.26,50.75,50.84,55763.0,47.935,48.0662,47.588,47.6724,55763.0
2022-05-04 14:20:00,50.82,51.35,50.68,51.28,48785.0,47.6536,48.1506,47.5224,48.085,48785.0
2022-05-04 14:30:00,51.29,51.36,50.45,50.91,65479.0,48.0944,48.16,47.3067,47.738,65479.0
2022-05-04 14:40:00,50.84,52.2,50.84,52.04,73252.0,47.6724,48.9477,47.6724,48.7976,73252.0
2022-05-04 14:50:00,52.03,52.44,51.88,52.36,90878.0,48.7883,49.1727,48.6476,49.0977,90878.0
2022-05-04 15:00:00,52.38,52.67,52.25,52.63,83339.0,49.1164,49.3884,48.9945,49.3509,83339.0
2022-05-04 15:10:00,52.59,53.18,52.59,52.98,83759.0,49.3134,49.8666,49.3134,49.6791,83759.0
2022-05-04 15:20:00,53.0,53.38,52.97,53.38,82401.0,49.6978,50.0541,49.6697,50.0541,82401.0
2022-05-04 15:30:00,53.36,53.61,53.21,53.57,174580.0,50.0354,50.2698,49.8947,50.2323,174580.0
2022-05-04 15:40:00,53.58,53.77,53.48,53.76,235689.0,50.2417,50.4198,50.1479,50.4105,235689.0
2022-05-04 15:50:00,53.76,53.89,53.59,53.64,355991.0,50.4105,50.5324,50.2511,50.2979,355991.0
2022-05-05 09:30:00,55.01,56.46,54.89,55.47,222039.0,51.5826,52.9422,51.4701,52.0139,222039.0
2022-05-05 09:40:00,55.35,55.84,54.91,55.72,163663.0,51.9014,52.3609,51.4888,52.2483,163663.0
2022-05-05 09:50:00,55.65,56.3,55.44,55.48,179012.0,52.1827,52.7922,51.9858,52.0233,179012.0
2022-05-05 10:00:00,55.48,55.48,54.91,55.0,163064.0,52.0233,52.0233,51.4888,51.5732,163064.0
2022-05-05 10:10:00,55.0,55.12,54.35,55.07,157673.0,51.5732,51.6857,50.9637,51.6388,157673.0
2022-05-05 10:20:00,55.04,55.24,54.7,54.87,94458.0,51.6107,51.7983,51.2919,51.4513,94458.0
2022-05-05 10:30:00,54.86,55.01,54.27,54.51,109193.0,51.4419,51.5826,50.8887,51.1137,109193.0
2022-05-05 10:40:00,54.49,55.05,54.38,54.71,165248.0,51.095,51.6201,50.9918,51.3013,165248.0
2022-05-05 10:50:00,54.7,54.73,53.94,54.45,179157.0,51.2919,51.32,50.5793,51.0575,179157.0
2022-05-05 11:00:00,54.48,54.87,54.05,54.16,79435.0,51.0856,51.4513,50.6824,50.7855,79435.0
2022-05-05 11:10:00,54.12,54.54,54.07,54.38,145815.0,50.748,51.1419,50.7012,50.9918,145815.0
2022-05-05 11:20:00,54.39,54.45,54.12,54.16,141193.0,51.0012,51.0575,50.748,50.7855,141193.0
2022-05-05 11:30:00,54.16,54.56,53.97,54.35,85279.0,50.7855,51.1606,50.6074,50.9637,85279.0
2022-05-05 11:40:00,54.34,54.54,53.99,54.24,123599.0,50.9543,51.1419,50.6261,50.8606,123599.0
2022-05-05 11:50:00,54.24,54.25,53.87,54.06,119216.0,50.8606,50.8699,50.5136,50.6918,119216.0
2022-05-05 12:00:00,54.04,54.51,53.74,54.26,222661.0,50.673,51.1137,50.3917,50.8793,222661.0
2022-05-05 12:10:00,54.24,54.61,54.22,54.45,69189.0,50.8606,51.2075,50.8418,51.0575,69189.0
2022-05-05 12:20:00,54.41,54.86,54.41,54.74,57752.0,51.02,51.4419,51.02,51.3294,57752.0
2022-05-05 12:30:00,54.74,55.01,54.51,54.54,58290.0,51.3294,51.5826,51.1137,51.1419,58290.0
2022-05-05 12:40:00,54.59,54.73,54.29,54.32,36453.0,51.1888,51.32,50.9074,50.9356,36453.0
2022-05-05 12:50:00,54.39,54.72,54.3,54.65,56752.0,51.0012,51.3107,50.9168,51.245,56752.0
2022-05-05 13:00:00,54.66,54.83,54.62,54.69,50502.0,51.2544,51.4138,51.2169,51.2825,50502.0
2022-05-05 13:10:00,54.69,54.79,54.27,54.38,112580.0,51.2825,51.3763,50.8887,50.9918,112580.0
2022-05-05 13:20:00,54.38,54.47,54.19,54.32,31137.0,50.9918,51.0762,50.8137,50.9356,31137.0
2022-05-05 13:30:00,54.31,54.48,54.05,54.27,40321.0,50.9262,51.0856,50.6824,50.8887,40321.0
2022-05-05 13:40:00,54.26,54.35,53.99,54.02,34171.0,50.8793,50.9637,50.6261,50.6543,34171.0
2022-05-05 13:50:00,53.99,54.02,53.71,53.93,45533.0,50.6261,50.6543,50.3636,50.5699,45533.0
2022-05-05 14:00:00,53.94,53.94,53.68,53.75,21603.0,50.5793,50.5793,50.3355,50.4011,21603.0
2022-05-05 14:10:00,53.73,53.92,53.41,53.92,56222.0,50.3823,50.5605,50.0823,50.5605,56222.0
2022-05-05 14:20:00,53.89,53.95,53.19,53.25,64633.0,50.5324,50.5886,49.876,49.9322,64633.0
2022-05-05 14:30:00,53.19,53.38,53.1,53.35,55204.0,49.876,50.0541,49.7916,50.026,55204.0
2022-05-05 14:40:00,53.36,53.52,53.3,53.41,46163.0,50.0354,50.1854,49.9791,50.0823,46163.0
2022-05-05 14:50:00,53.41,53.58,53.21,53.31,44918.0,50.0823,50.2417,49.8947,49.9885,44918.0
2022-05-05 15:00:00,53.32,53.37,52.95,53.1,53507.0,49.9979,50.0448,49.6509,49.7916,53507.0
2022-05-05 15:10:00,53.13,53.15,52.88,52.96,50479.0,49.8197,49.8385,49.5853,49.6603,50479.0
2022-05-05 15:20:00,52.91,53.02,52.67,52.8,53423.0,49.6134,49.7166,49.3884,49.5103,53423.0
2022-05-05 15:30:00,52.77,53.21,52.74,53.18,76365.0,49.4821,49.8947,49.454,49.8666,76365.0
2022-05-05 15:40:00,53.18,53.37,53.08,53.22,183761.0,49.8666,50.0448,49.7728,49.9041,183761.0
2022-05-05 15:50:00,53.2,53.53,53.16,53.38,435441.0,49.8854,50.1948,49.8478,50.0541,435441.0
2022-05-06 09:30:00,53.28,53.91,52.9,53.19,97925.0,49.9604,50.5511,49.604,49.876,97925.0
2022-05-06 09:40:00,53.21,53.48,53.05,53.38,101058.0,49.8947,50.1479,49.7447,50.0541,101058.0
2022-05-06 09:50:00,53.39,53.5,52.7,52.76,91536.0,50.0635,50.1667,49.4165,49.4728,91536.0
2022-05-06 10:00:00,52.72,53.36,52.68,52.99,149684.0,49.4353,50.0354,49.3978,49.6884,149684.0
2022-05-06 10:10:00,52.94,53.67,52.77,53.6,127932.0,49.6416,50.3261,49.4821,50.2604,127932.0
2022-05-06 10:20:00,53.53,53.74,53.09,53.09,57554.0,50.1948,50.3917,49.7822,49.7822,57554.0
2022-05-06 10:30:00,53.06,53.55,52.77,52.96,118085.0,49.7541,50.2136,49.4821,49.6603,118085.0
2022-05-06 10:40:00,52.98,53.62,52.85,53.55,100920.0,49.6791,50.2792,49.5572,50.2136,100920.0
2022-05-06 10:50:00,53.56,53.89,53.43,53.72,99044.0,50.2229,50.5324,50.101,50.373,99044.0
2022-05-06 11:00:00,53.69,53.8,53.5,53.67,97404.0,50.3448,50.448,50.1667,50.3261,97404.0
2022-05-06 11:10:00,53.67,53.8,53.52,53.61,154367.0,50.3261,50.448,50.1854,50.2698,154367.0
2022-05-06 11:20:00,53.62,53.89,53.56,53.65,71343.0,50.2792,50.5324,50.2229,50.3073,71343.0
2022-05-06 11:30:00,53.68,53.71,52.8,52.8,54588.0,50.3355,50.3636,49.5103,49.5103,54588.0
2022-05-06 11:40:00,52.86,53.0,52.84,52.86,73077.0,49.5665,49.6978,49.5478,49.5665,73077.0
2022-05-06 11:50:00,52.85,53.08,52.75,52.85,583812.0,49.5572,49.7728,49.4634,49.5572,583812.0
2022-05-06 12:00:00,52.85,53.84,52.81,53.59,139827.0,49.5572,50.4855,49.5197,50.2511,139827.0
2022-05-06 12:10:00,53.55,53.58,53.01,53.01,33143.0,50.2136,50.2417,49.7072,49.7072,33143.0
2022-05-06 12:20:00,53.08,53.78,53.07,53.64,48315.0,49.7728,50.4292,49.7635,50.2979,48315.0
2022-05-06 12:30:00,53.64,53.7,53.37,53.47,63045.0,50.2979,50.3542,50.0448,50.1385,63045.0
2022-05-06 12:40:00,53.49,53.74,53.35,53.48,70927.0,50.1573,50.3917,50.026,50.1479,70927.0
2022-05-06 12:50:00,53.5,54.2,53.22,54.09,77416.0,50.1667,50.8231,49.9041,50.7199,77416.0
2022-05-06 13:00:00,54.12,54.12,53.8,54.02,49908.0,50.748,50.748,50.448,50.6543,49908.0
2022-05-06 13:10:00,54.01,54.15,53.81,53.86,55153.0,50.6449,50.7762,50.4574,50.5042,55153.0
2022-05-06 13:20:00,53.84,54.21,53.81,54.07,81304.0,50.4855,50.8324,50.4574,50.7012,81304.0
2022-05-06 13:30:00,54.07,54.22,53.79,53.83,41731.0,50.7012,50.8418,50.4386,50.4761,41731.0
2022-05-06 13:40:00,53.83,53.99,53.75,53.86,61288.0,50.4761,50.6261,50.4011,50.5042,61288.0
2022-05-06 13:50:00,53.87,53.89,53.56,53.61,37934.0,50.5136,50.5324,50.2229,50.2698,37934.0
2022-05-06 14:00:00,53.6,53.87,53.3,53.3,70434.0,50.2604,50.5136,49.9791,49.9791,70434.0
2022-05-06 14:10:00,53.33,53.54,53.27,53.3,36198.0,50.0073,50.2042,49.951,49.9791,36198.0
2022-05-06 14:20:00,53.28,53.31,52.95,52.96,38639.0,49.9604,49.9885,49.6509,49.6603,38639.0
2022-05-06 14:30:00,52.95,53.05,52.74,52.8,36712.0,49.6509,49.7447,49.454,49.5103,36712.0
2022-05-06 14:40:00,52.81,52.95,52.61,52.89,36875.0,49.5197,49.6509,49.3321,49.5947,36875.0
2022-05-06 14:50:00,52.87,53.08,52.68,52.68,39047.0,49.5759,49.7728,49.3978,49.3978,39047.0
2022-05-06 15:00:00,52.69,52.75,52.34,52.44,43848.0,49.4071,49.4634,49.0789,49.1727,43848.0
2022-05-06 15:10:00,52.45,52.51,52.19,52.31,49037.0,49.1821,49.2383,48.9383,49.0508,49037.0
2022-05-06 15:20:00,52.29,52.44,52.13,52.42,57074.0,49.0321,49.1727,48.882,49.154,57074.0
2022-05-06 15:30:00,52.41,53.2,52.4,53.18,133065.0,49.1446,49.8854,49.1352,49.8666,133065.0
2022-05-06 15:40:00,53.2,53.24,53.05,53.11,103763.0,49.8854,49.9229,49.7447,49.801,103763.0
2022-05-06 15:50:00,53.15,53.33,52.86,52.89,335353.0,49.8385,50.0073,49.5665,49.5947,335353.0
2022-05-09 09:30:00,52.08,52.86,51.88,52.1,182306.0,48.8351,49.5665,48.6476,48.8539,182306.0
2022-05-09 09:40:00,52.06,52.27,51.35,51.41,77255.0,48.8164,49.0133,48.1506,48.2069,77255.0
2022-05-09 09:50:00,51.48,52.33,51.3,52.1,78399.0,48.2725,49.0696,48.1037,48.8539,78399.0
2022-05-09 10:00:00,52.08,52.4,51.68,51.7,88203.0,48.8351,49.1352,48.4601,48.4788,88203.0
2022-05-09 10:10:00,51.65,52.12,51.58,51.65,43401.0,48.4319,48.8726,48.3663,48.4319,43401.0
2022-05-09 10:20:00,51.56,51.66,51.08,51.11,58129.0,48.3475,48.4413,47.8974,47.9256,58129.0
2022-05-09 10:30:00,51.05,51.19,50.72,50.74,55068.0,47.8693,48.0006,47.5599,47.5786,55068.0
2022-05-09 10:40:00,50.79,51.25,50.79,51.11,40169.0,47.6255,48.0569,47.6255,47.9256,40169.0
2022-05-09 10:50:00,51.06,51.13,50.69,50.78,37667.0,47.8787,47.9443,47.5317,47.6161,37667.0
2022-05-09 11:00:00,50.75,50.87,50.48,50.62,41479.0,47.588,47.7005,47.3348,47.4661,41479.0
2022-05-09 11:10:00,50.58,50.7,50.34,50.35,35083.0,47.4286,47.5411,47.2036,47.2129,35083.0
2022-05-09 11:20:00,50.32,50.32,50.08,50.22,31258.0,47.1848,47.1848,46.9597,47.091,31258.0
2022-05-09 11:30:00,50.19,50.36,49.97,50.36,35802.0,47.0629,47.2223,46.8566,47.2223,35802.0
2022-05-09 11:40:00,50.35,50.45,50.2,50.2,30719.0,47.2129,47.3067,47.0723,47.0723,30719.0
2022-05-09 11:50:00,50.2,50.41,50.19,50.3,43352.0,47.0723,47.2692,47.0629,47.166,43352.0
2022-05-09 12:00:00,50.29,50.79,50.11,50.58,39904.0,47.1567,47.6255,46.9879,47.4286,39904.0
2022-05-09 12:10:00,50.6,50.91,50.59,50.86,37970.0,47.4474,47.738,47.438,47.6912,37970.0
2022-05-09 12:20:00,50.82,50.96,50.74,50.88,30429.0,47.6536,47.7849,47.5786,47.7099,30429.0
2022-05-09 12:30:00,50.88,50.94,50.6,50.6,33789.0,47.7099,47.7662,47.4474,47.4474,33789.0
2022-05-09 12:40:00,50.66,50.7,50.28,50.37,47207.0,47.5036,47.5411,47.1473,47.2317,47207.0
2022-05-09 12:50:00,50.37,50.37,50.07,50.14,37931.0,47.2317,47.2317,46.9504,47.016,37931.0
2022-05-09 13:00:00,50.15,50.21,50.02,50.05,47366.0,47.0254,47.0816,46.9035,46.9316,47366.0
2022-05-09 13:10:00,50.04,50.11,49.92,50.08,52566.0,46.9222,46.9879,46.8097,46.9597,52566.0
2022-05-09 13:20:00,50.04,50.21,49.91,50.21,53936.0,46.9222,47.0816,46.8003,47.0816,53936.0
2022-05-09 13:30:00,50.23,50.31,49.77,49.85,69239.0,47.1004,47.1754,46.6691,46.7441,69239.0
2022-05-09 13:40:00,49.85,50.13,49.84,49.86,40134.0,46.7441,47.0066,46.7347,46.7535,40134.0
2022-05-09 13:50:00,49.86,49.87,49.4,49.69,97312.0,46.7535,46.7628,46.3221,46.594,97312.0
2022-05-09 14:00:00,49.68,49.87,49.5,49.55,59234.0,46.5847,46.7628,46.4159,46.4628,59234.0
2022-05-09 14:10:00,49.53,49.85,49.51,49.78,45639.0,46.444,46.7441,46.4253,46.6784,45639.0
2022-05-09 14:20:00,49.76,49.79,49.51,49.67,39600.0,46.6597,46.6878,46.4253,46.5753,39600.0
2022-05-09 14:30:00,49.67,49.89,49.49,49.88,60539.0,46.5753,46.7816,46.4065,46.7722,60539.0
2022-05-09 14:40:00,49.88,50.08,49.84,49.87,64601.0,46.7722,46.9597,46.7347,46.7628,64601.0
2022-05-09 14:50:00,49.84,50.22,49.72,50.16,67316.0,46.7347,47.091,46.6222,47.0348,67316.0
2022-05-09 15:00:00,50.18,50.28,50.02,50.2,111486.0,47.0535,47.1473,46.9035,47.0723,111486.0
2022-05-09 15:10:00,50.2,50.42,50.14,50.24,95315.0,47.0723,47.2786,47.016,47.1098,95315.0
2022-05-09 15:20:00,50.22,50.22,49.96,50.11,99489.0,47.091,47.091,46.8472,46.9879,99489.0
2022-05-09 15:30:00,50.09,50.13,49.81,49.83,184716.0,46.9691,47.0066,46.7066,46.7253,184716.0
2022-05-09 15:40:00,49.83,49.98,49.41,49.42,139950.0,46.7253,46.866,46.3315,46.3409,139950.0
2022-05-09 15:50:00,49.41,49.69,49.22,49.58,354471.0,46.3315,46.594,46.1533,46.4909,354471.0
2022-05-10 09:30:00,51.06,51.78,50.51,50.78,110550.0,47.8787,48.5538,47.363,47.6161,110550.0
2022-05-10 09:40:00,50.77,50.8,50.13,50.29,72399.0,47.6068,47.6349,47.0066,47.1567,72399.0
2022-05-10 09:50:00,50.23,51.14,50.12,51.14,38494.0,47.1004,47.9537,46.9973,47.9537,38494.0
2022-05-10 10:00:00,51.14,51.64,50.67,51.27,57986.0,47.9537,48.4226,47.513,48.0756,57986.0
2022-05-10 10:10:00,51.32,51.41,50.86,50.95,77089.0,48.1225,48.2069,47.6912,47.7755,77089.0
2022-05-10 10:20:00,50.95,51.05,50.61,50.73,51468.0,47.7755,47.8693,47.4567,47.5693,51468.0
2022-05-10 10:30:00,50.74,50.78,50.17,50.19,36694.0,47.5786,47.6161,47.0441,47.0629,36694.0
2022-05-10 10:40:00,50.2,50.23,49.61,49.7,50902.0,47.0723,47.1004,46.519,46.6034,50902.0
2022-05-10 10:50:00,49.65,49.77,49.48,49.64,60410.0,46.5565,46.6691,46.3971,46.5472,60410.0
2022-05-10 11:00:00,49.59,49.77,49.28,49.43,31236.0,46.5003,46.6691,46.2096,46.3502,31236.0
2022-05-10 11:10:00,49.44,49.74,49.31,49.66,48825.0,46.3596,46.6409,46.2377,46.5659,48825.0
2022-05-10 11:20:00,49.67,49.7,49.23,49.5,59546.0,46.5753,46.6034,46.1627,46.4159,59546.0
2022-05-10 11:30:00,49.52,49.79,49.27,49.74,37057.0,46.4346,46.6878,46.2002,46.6409,37057.0
2022-05-10 11:40:00,49.74,49.83,49.28,49.3,25224.0,46.6409,46.7253,46.2096,46.2283,25224.0
2022-05-10 11:50:00,49.28,49.65,49.2,49.55,26049.0,46.2096,46.5565,46.1346,46.4628,26049.0
2022-05-10 12:00:00,49.64,49.86,49.54,49.54,22131.0,46.5472,46.7535,46.4534,46.4534,22131.0
2022-05-10 12:10:00,49.56,49.84,49.47,49.55,34638.0,46.4721,46.7347,46.3878,46.4628,34638.0
2022-05-10 12:20:00,49.53,49.63,49.36,49.43,83579.0,46.444,46.5378,46.2846,46.3502,83579.0
2022-05-10 12:30:00,49.48,49.57,49.19,49.3,35032.0,46.3971,46.4815,46.1252,46.2283,35032.0
2022-05-10 12:40:00,49.26,49.68,49.25,49.55,55288.0,46.1908,46.5847,46.1815,46.4628,55288.0
2022-05-10 12:50:00,49.53,49.56,49.21,49.27,22535.0,46.444,46.4721,46.144,46.2002,22535.0
2022-05-10 13:00:00,49.26,49.57,49.2,49.5,35560.0,46.1908,46.4815,46.1346,46.4159,35560.0
2022-05-10 13:10:00,49.42,49.43,49.22,49.27,36052.0,46.3409,46.3502,46.1533,46.2002,36052.0
2022-05-10 13:20:00,49.28,49.6,49.18,49.6,39440.0,46.2096,46.5097,46.1158,46.5097,39440.0
2022-05-10 13:30:00,49.62,49.92,49.58,49.87,75455.0,46.5284,46.8097,46.4909,46.7628,75455.0
2022-05-10 13:40:00,49.87,50.26,49.86,50.17,106165.0,46.7628,47.1285,46.7535,47.0441,106165.0
2022-05-10 13:50:00,50.23,50.5,50.14,50.46,60630.0,47.1004,47.3536,47.016,47.3161,60630.0
2022-05-10 14:00:00,50.42,50.46,50.24,50.37,62968.0,47.2786,47.3161,47.1098,47.2317,62968.0
2022-05-10 14:10:00,50.34,50.6,50.12,50.41,38934.0,47.2036,47.4474,46.9973,47.2692,38934.0
2022-05-10 14:20:00,50.41,50.59,50.24,50.44,37874.0,47.2692,47.438,47.1098,47.2973,37874.0
2022-05-10 14:30:00,50.48,50.65,50.38,50.62,47709.0,47.3348,47.4942,47.2411,47.4661,47709.0
2022-05-10 14:40:00,50.58,50.96,50.45,50.68,43136.0,47.4286,47.7849,47.3067,47.5224,43136.0
2022-05-10 14:50:00,50.66,50.77,50.39,50.66,30699.0,47.5036,47.6068,47.2504,47.5036,30699.0
2022-05-10 15:00:00,50.67,50.88,50.59,50.67,26613.0,47.513,47.7099,47.438,47.513,26613.0
2022-05-10 15:10:00,50.6,50.71,50.45,50.61,101745.0,47.4474,47.5505,47.3067,47.4567,101745.0
2022-05-10 15:20:00,50.63,50.65,50.2,50.31,37283.0,47.4755,47.4942,47.0723,47.1754,37283.0
2022-05-10 15:30:00,50.31,50.49,50.22,50.33,48816.0,47.1754,47.3442,47.091,47.1942,48816.0
2022-05-10 15:40:00,50.33,50.46,50.26,50.37,89620.0,47.1942,47.3161,47.1285,47.2317,89620.0
2022-05-10 15:50:00,50.36,50.49,50.31,50.41,193110.0,47.2223,47.3442,47.1754,47.2692,193110.0
2022-05-11 09:30:00,50.15,50.49,49.58,49.58,73415.0,47.0254,47.3442,46.4909,46.4909,73415.0
2022-05-11 09:40:00,49.65,50.87,49.64,50.84,141878.0,46.5565,47.7005,46.5472,47.6724,141878.0
2022-05-11 09:50:00,50.8,51.37,50.79,51.37,91365.0,47.6349,48.1694,47.6255,48.1694,91365.0
2022-05-11 10:00:00,51.31,51.68,51.12,51.37,74671.0,48.1131,48.4601,47.935,48.1694,74671.0
2022-05-11 10:10:00,51.41,52.37,51.31,52.25,122178.0,48.2069,49.1071,48.1131,48.9945,122178.0
2022-05-11 10:20:00,52.29,52.76,52.1,52.33,137576.0,49.0321,49.4728,48.8539,49.0696,137576.0
2022-05-11 10:30:00,52.31,52.51,51.98,52.44,78722.0,49.0508,49.2383,48.7414,49.1727,78722.0
2022-05-11 10:40:00,52.41,52.55,52.26,52.31,58828.0,49.1446,49.2759,49.0039,49.0508,58828.0
2022-05-11 10:50:00,52.3,52.45,52.03,52.39,154306.0,49.0414,49.1821,48.7883,49.1258,154306.0
2022-05-11 11:00:00,52.38,52.44,52.1,52.36,141282.0,49.1164,49.1727,48.8539,49.0977,141282.0
2022-05-11 11:10:00,52.35,52.43,51.91,52.05,82954.0,49.0883,49.1633,48.6757,48.807,82954.0
2022-05-11 11:20:00,52.05,52.32,51.98,52.25,108800.0,48.807,49.0602,48.7414,48.9945,108800.0
2022-05-11 11:30:00,52.25,52.42,51.98,52.31,32965.0,48.9945,49.154,48.7414,49.0508,32965.0
2022-05-11 11:40:00,52.29,52.36,51.98,52.05,39144.0,49.0321,49.0977,48.7414,48.807,39144.0
2022-05-11 11:50:00,52.03,52.1,51.96,52.1,98943.0,48.7883,48.8539,48.7226,48.8539,98943.0
2022-05-11 12:00:00,52.08,52.11,51.95,52.0,44628.0,48.8351,48.8633,48.7132,48.7601,44628.0
2022-05-11 12:10:00,51.98,52.15,51.92,52.0,64096.0,48.7414,48.9008,48.6851,48.7601,64096.0
2022-05-11 12:20:00,52.01,52.44,51.94,51.99,39867.0,48.7695,49.1727,48.7039,48.7507,39867.0
2022-05-11 12:30:00,51.96,52.15,51.92,52.08,53010.0,48.7226,48.9008,48.6851,48.8351,53010.0
2022-05-11 12:40:00,52.08,52.35,52.0,52.14,66040.0,48.8351,49.0883,48.7601,48.8914,66040.0
2022-05-11 12:50:00,52.13,52.13,51.93,52.02,65381.0,48.882,48.882,48.6945,48.7789,65381.0
2022-05-11 13:00:00,52.01,52.05,51.83,51.98,148094.0,48.7695,48.807,48.6007,48.7414,148094.0
2022-05-11 13:10:00,51.94,52.0,51.83,51.98,100714.0,48.7039,48.7601,48.6007,48.7414,100714.0
2022-05-11 13:20:00,51.96,52.22,51.81,51.83,145166.0,48.7226,48.9664,48.582,48.6007,145166.0
2022-05-11 13:30:00,51.81,51.86,51.71,51.76,123936.0,48.582,48.6288,48.4882,48.5351,123936.0
2022-05-11 13:40:00,51.75,51.77,51.38,51.55,88289.0,48.5257,48.5445,48.1788,48.3382,88289.0
2022-05-11 13:50:00,51.54,51.67,51.18,51.27,44309.0,48.3288,48.4507,47.9912,48.0756,44309.0
2022-05-11 14:00:00,51.28,51.72,51.28,51.53,75767.0,48.085,48.4976,48.085,48.3194,75767.0
2022-05-11 14:10:00,51.52,51.81,51.45,51.7,74797.0,48.31,48.582,48.2444,48.4788,74797.0
2022-05-11 14:20:00,51.69,52.03,51.5,51.8,74519.0,48.4694,48.7883,48.2913,48.5726,74519.0
2022-05-11 14:30:00,51.8,51.93,51.72,51.88,48483.0,48.5726,48.6945,48.4976,48.6476,48483.0
2022-05-11 14:40:00,51.87,52.14,51.72,51.78,45463.0,48.6382,48.8914,48.4976,48.5538,45463.0
2022-05-11 14:50:00,51.8,51.8,51.58,51.61,57531.0,48.5726,48.5726,48.3663,48.3944,57531.0
2022-05-11 15:00:00,51.6,51.71,51.54,51.67,57911.0,48.385,48.4882,48.3288,48.4507,57911.0
2022-05-11 15:10:00,51.68,51.76,51.5,51.6,60046.0,48.4601,48.5351,48.2913,48.385,60046.0
2022-05-11 15:20:00,51.6,51.77,51.51,51.66,77266.0,48.385,48.5445,48.3007,48.4413,77266.0
2022-05-11 15:30:00,51.65,51.68,51.41,51.41,102691.0,48.4319,48.4601,48.2069,48.2069,102691.0
2022-05-11 15:40:00,51.4,51.44,51.11,51.12,103277.0,48.1975,48.235,47.9256,47.935,103277.0
2022-05-11 15:50:00,51.12,51.18,50.9,51.01,268636.0,47.935,47.9912,47.7287,47.8318,268636.0
2022-05-12 09:30:00,51.0,51.71,49.96,50.12,158812.0,47.8224,48.4882,46.8472,46.9973,158812.0
2022-05-12 09:40:00,50.16,50.58,49.88,50.11,81506.0,47.0348,47.4286,46.7722,46.9879,81506.0
2022-05-12 09:50:00,50.07,50.34,49.76,49.96,63729.0,46.9504,47.2036,46.6597,46.8472,63729.0
2022-05-12 10:00:00,49.9,50.61,49.62,50.61,93540.0,46.791,47.4567,46.5284,47.4567,93540.0
2022-05-12 10:10:00,50.61,50.8,50.12,50.5,82370.0,47.4567,47.6349,46.9973,47.3536,82370.0
2022-05-12 10:20:00,50.5,50.77,50.34,50.44,56305.0,47.3536,47.6068,47.2036,47.2973,56305.0
2022-05-12 10:30:00,50.48,50.87,50.45,50.87,102403.0,47.3348,47.7005,47.3067,47.7005,102403.0
2022-05-12 10:40:00,50.86,51.13,50.61,50.87,81497.0,47.6912,47.9443,47.4567,47.7005,81497.0
2022-05-12 10:50:00,50.88,51.35,50.88,51.22,52822.0,47.7099,48.1506,47.7099,48.0287,52822.0
2022-05-12 11:00:00,51.22,51.6,50.96,51.58,45522.0,48.0287,48.385,47.7849,48.3663,45522.0
2022-05-12 11:10:00,51.61,51.76,51.3,51.4,32224.0,48.3944,48.5351,48.1037,48.1975,32224.0
2022-05-12 11:20:00,51.38,51.51,51.11,51.18,37615.0,48.1788,48.3007,47.9256,47.9912,37615.0
2022-05-12 11:30:00,51.21,51.36,50.94,51.33,29242.0,48.0193,48.16,47.7662,48.1319,29242.0
2022-05-12 11:40:00,51.33,51.33,50.8,50.92,25404.0,48.1319,48.1319,47.6349,47.7474,25404.0
2022-05-12 11:50:00,50.89,50.89,50.52,50.64,61483.0,47.7193,47.7193,47.3723,47.4849,61483.0
2022-05-12 12:00:00,50.54,50.63,50.42,50.53,27553.0,47.3911,47.4755,47.2786,47.3817,27553.0
2022-05-12 12:10:00,50.49,50.66,50.42,50.51,38092.0,47.3442,47.5036,47.2786,47.363,38092.0
2022-05-12 12:20:00,50.53,50.95,50.47,50.8,24096.0,47.3817,47.7755,47.3255,47.6349,24096.0
2022-05-12 12:30:00,50.81,51.27,50.81,51.02,66523.0,47.6443,48.0756,47.6443,47.8412,66523.0
2022-05-12 12:40:00,51.02,51.37,50.79,51.11,24967.0,47.8412,48.1694,47.6255,47.9256,24967.0
2022-05-12 12:50:00,51.12,51.36,51.02,51.15,94144.0,47.935,48.16,47.8412,47.9631,94144.0
2022-05-12 13:00:00,51.12,51.31,50.92,50.99,43978.0,47.935,48.1131,47.7474,47.8131,43978.0
2022-05-12 13:10:00,51.0,51.25,50.96,51.1,38525.0,47.8224,48.0569,47.7849,47.9162,38525.0
2022-05-12 13:20:00,51.07,51.19,50.97,51.11,62176.0,47.8881,48.0006,47.7943,47.9256,62176.0
2022-05-12 13:30:00,51.08,51.16,50.76,50.85,44704.0,47.8974,47.9725,47.5974,47.6818,44704.0
2022-05-12 13:40:00,50.85,50.87,50.64,50.68,69865.0,47.6818,47.7005,47.4849,47.5224,69865.0
2022-05-12 13:50:00,50.68,50.74,50.49,50.56,39962.0,47.5224,47.5786,47.3442,47.4098,39962.0
2022-05-12 14:00:00,50.54,50.73,50.41,50.43,40311.0,47.3911,47.5693,47.2692,47.2879,40311.0
2022-05-12 14:10:00,50.45,50.65,50.44,50.65,48022.0,47.3067,47.4942,47.2973,47.4942,48022.0
2022-05-12 14:20:00,50.65,50.79,50.48,50.64,53778.0,47.4942,47.6255,47.3348,47.4849,53778.0
2022-05-12 14:30:00,50.61,50.71,50.4,50.41,45197.0,47.4567,47.5505,47.2598,47.2692,45197.0
2022-05-12 14:40:00,50.43,50.59,50.36,50.49,57521.0,47.2879,47.438,47.2223,47.3442,57521.0
2022-05-12 14:50:00,50.48,50.6,50.34,50.39,61621.0,47.3348,47.4474,47.2036,47.2504,61621.0
2022-05-12 15:00:00,50.42,50.55,50.13,50.2,61732.0,47.2786,47.4005,47.0066,47.0723,61732.0
2022-05-12 15:10:00,50.19,50.55,50.03,50.51,47298.0,47.0629,47.4005,46.9129,47.363,47298.0
2022-05-12 15:20:00,50.51,51.1,50.48,50.81,88141.0,47.363,47.9162,47.3348,47.6443,88141.0
2022-05-12 15:30:00,50.82,51.31,50.82,51.3,134919.0,47.6536,48.1131,47.6536,48.1037,134919.0
2022-05-12 15:40:00,51.34,51.4,51.03,51.11,116190.0,48.1412,48.1975,47.8506,47.9256,116190.0
2022-05-12 15:50:00,51.08,51.59,51.08,51.57,296480.0,47.8974,48.3757,47.8974,48.3569,296480.0
2022-05-13 09:30:00,52.97,53.85,52.92,53.64,144674.0,49.6697,50.4949,49.6228,50.2979,144674.0
2022-05-13 09:40:00,53.62,54.46,53.61,54.24,99246.0,50.2792,51.0669,50.2698,50.8606,99246.0
2022-05-13 09:50:00,54.23,54.45,54.12,54.18,89301.0,50.8512,51.0575,50.748,50.8043,89301.0
2022-05-13 10:00:00,54.23,54.42,53.91,54.28,46252.0,50.8512,51.0293,50.5511,50.8981,46252.0
2022-05-13 10:10:00,54.27,54.44,53.97,54.34,42797.0,50.8887,51.0481,50.6074,50.9543,42797.0
2022-05-13 10:20:00,54.36,54.71,54.31,54.65,46226.0,50.9731,51.3013,50.9262,51.245,46226.0
2022-05-13 10:30:00,54.63,54.93,54.53,54.6,55373.0,51.2263,51.5076,51.1325,51.1981,55373.0
2022-05-13 10:40:00,54.64,54.66,53.92,54.36,47981.0,51.2356,51.2544,50.5605,50.9731,47981.0
2022-05-13 10:50:00,54.36,54.36,53.87,53.91,82620.0,50.9731,50.9731,50.5136,50.5511,82620.0
2022-05-13 11:00:00,53.9,53.98,53.79,53.91,61974.0,50.5417,50.6168,50.4386,50.5511,61974.0
2022-05-13 11:10:00,53.93,54.0,53.83,53.95,84138.0,50.5699,50.6355,50.4761,50.5886,84138.0
2022-05-13 11:20:00,53.95,54.28,53.94,54.18,116258.0,50.5886,50.8981,50.5793,50.8043,116258.0
2022-05-13 11:30:00,54.19,54.44,54.08,54.42,41668.0,50.8137,51.0481,50.7105,51.0293,41668.0
2022-05-13 11:40:00,54.43,54.54,54.2,54.54,80802.0,51.0387,51.1419,50.8231,51.1419,80802.0
2022-05-13 11:50:00,54.55,54.6,54.43,54.57,52695.0,51.1512,51.1981,51.0387,51.17,52695.0
2022-05-13 12:00:00,54.55,54.77,54.5,54.74,27567.0,51.1512,51.3575,51.1044,51.3294,27567.0
2022-05-13 12:10:00,54.79,54.93,54.76,54.76,33501.0,51.3763,51.5076,51.3482,51.3482,33501.0
2022-05-13 12:20:00,54.75,54.81,54.68,54.8,31350.0,51.3388,51.395,51.2731,51.3857,31350.0
2022-05-13 12:30:00,54.82,54.96,54.82,54.91,24382.0,51.4044,51.5357,51.4044,51.4888,24382.0
2022-05-13 12:40:00,54.9,54.96,54.61,54.61,27703.0,51.4794,51.5357,51.2075,51.2075,27703.0
2022-05-13 12:50:00,54.62,54.69,54.34,54.67,26371.0,51.2169,51.2825,50.9543,51.2638,26371.0
2022-05-13 13:00:00,54.68,54.79,54.36,54.51,39671.0,51.2731,51.3763,50.9731,51.1137,39671.0
2022-05-13 13:10:00,54.53,54.67,54.47,54.5,46426.0,51.1325,51.2638,51.0762,51.1044,46426.0
2022-05-13 13:20:00,54.5,54.68,54.43,54.58,37969.0,51.1044,51.2731,51.0387,51.1794,37969.0
2022-05-13 13:30:00,54.58,54.6,54.25,54.25,25463.0,51.1794,51.1981,50.8699,50.8699,25463.0
2022-05-13 13:40:00,54.24,54.25,54.03,54.25,25836.0,50.8606,50.8699,50.6636,50.8699,25836.0
2022-05-13 13:50:00,54.24,54.24,53.79,53.88,30086.0,50.8606,50.8606,50.4386,50.523,30086.0
2022-05-13 14:00:00,53.88,53.89,53.44,53.63,40327.0,50.523,50.5324,50.1104,50.2886,40327.0
2022-05-13 14:10:00,53.64,53.75,53.52,53.75,27154.0,50.2979,50.4011,50.1854,50.4011,27154.0
2022-05-13 14:20:00,53.72,53.73,53.5,53.58,27008.0,50.373,50.3823,50.1667,50.2417,27008.0
2022-05-13 14:30:00,53.62,53.79,53.52,53.67,38848.0,50.2792,50.4386,50.1854,50.3261,38848.0
2022-05-13 14:40:00,53.68,53.85,53.62,53.77,28668.0,50.3355,50.4949,50.2792,50.4198,28668.0
2022-05-13 14:50:00,53.77,54.2,53.76,54.17,27345.0,50.4198,50.8231,50.4105,50.7949,27345.0
2022-05-13 15:00:00,54.18,54.28,54.11,54.27,29737.0,50.8043,50.8981,50.7387,50.8887,29737.0
2022-05-13 15:10:00,54.28,54.33,54.18,54.28,63453.0,50.8981,50.945,50.8043,50.8981,63453.0
2022-05-13 15:20:00,54.26,54.46,54.16,54.46,68470.0,50.8793,51.0669,50.7855,51.0669,68470.0
2022-05-13 15:30:00,54.45,54.46,54.11,54.23,68616.0,51.0575,51.0669,50.7387,50.8512,68616.0
2022-05-13 15:40:00,54.2,54.5,54.19,54.33,81952.0,50.8231,51.1044,50.8137,50.945,81952.0
2022-05-13 15:50:00,54.38,54.45,54.18,54.21,412076.0,50.9918,51.0575,50.8043,50.8324,412076.0
2022-05-16 09:30:00,54.06,54.26,53.59,54.17,61735.0,50.6918,50.8793,50.2511,50.7949,61735.0
2022-05-16 09:40:00,54.22,54.24,53.04,53.16,41420.0,50.8418,50.8606,49.7353,49.8478,41420.0
2022-05-16 09:50:00,53.21,53.8,53.07,53.45,44629.0,49.8947,50.448,49.7635,50.1198,44629.0
2022-05-16 10:00:00,53.52,53.9,53.24,53.9,29446.0,50.1854,50.5417,49.9229,50.5417,29446.0
2022-05-16 10:10:00,53.9,54.18,53.81,53.85,32379.0,50.5417,50.8043,50.4574,50.4949,32379.0
2022-05-16 10:20:00,53.84,54.21,53.83,54.11,48028.0,50.4855,50.8324,50.4761,50.7387,48028.0
2022-05-16 10:30:00,54.12,54.18,53.54,53.69,42024.0,50.748,50.8043,50.2042,50.3448,42024.0
2022-05-16 10:40:00,53.65,53.68,53.4,53.52,32575.0,50.3073,50.3355,50.0729,50.1854,32575.0
2022-05-16 10:50:00,53.45,53.98,53.33,53.91,86764.0,50.1198,50.6168,50.0073,50.5511,86764.0
2022-05-16 11:00:00,53.87,53.98,53.5,53.68,46433.0,50.5136,50.6168,50.1667,50.3355,46433.0
2022-05-16 11:10:00,53.65,54.39,53.64,54.17,57973.0,50.3073,51.0012,50.2979,50.7949,57973.0
2022-05-16 11:20:00,54.15,54.15,53.66,53.68,32617.0,50.7762,50.7762,50.3167,50.3355,32617.0
2022-05-16 11:30:00,53.67,53.82,53.54,53.8,27134.0,50.3261,50.4667,50.2042,50.448,27134.0
2022-05-16 11:40:00,53.76,54.07,53.69,54.04,18993.0,50.4105,50.7012,50.3448,50.673,18993.0
2022-05-16 11:50:00,54.09,54.15,53.98,54.1,20334.0,50.7199,50.7762,50.6168,50.7293,20334.0
2022-05-16 12:00:00,54.12,54.23,53.98,54.03,22535.0,50.748,50.8512,50.6168,50.6636,22535.0
2022-05-16 12:10:00,54.03,54.03,53.76,53.82,19370.0,50.6636,50.6636,50.4105,50.4667,19370.0
2022-05-16 12:20:00,53.81,53.81,53.58,53.69,47510.0,50.4574,50.4574,50.2417,50.3448,47510.0
2022-05-16 12:30:00,53.65,53.73,53.48,53.51,23469.0,50.3073,50.3823,50.1479,50.176,23469.0
2022-05-16 12:40:00,53.52,53.62,53.48,53.61,22997.0,50.1854,50.2792,50.1479,50.2698,22997.0
2022-05-16 12:50:00,53.62,53.66,53.41,53.48,30134.0,50.2792,50.3167,50.0823,50.1479,30134.0
2022-05-16 13:00:00,53.45,53.62,53.38,53.61,34065.0,50.1198,50.2792,50.0541,50.2698,34065.0
2022-05-16 13:10:00,53.61,53.77,53.49,53.53,28916.0,50.2698,50.4198,50.1573,50.1948,28916.0
2022-05-16 13:20:00,53.51,53.91,53.5,53.87,21957.0,50.176,50.5511,50.1667,50.5136,21957.0
2022-05-16 13:30:00,53.86,53.94,53.72,53.8,29324.0,50.5042,50.5793,50.373,50.448,29324.0
2022-05-16 13:40:00,53.83,53.91,53.69,53.75,26830.0,50.4761,50.5511,50.3448,50.4011,26830.0
2022-05-16 13:50:00,53.77,53.87,53.69,53.73,19676.0,50.4198,50.5136,50.3448,50.3823,19676.0
2022-05-16 14:00:00,53.66,53.9,53.59,53.88,24888.0,50.3167,50.5417,50.2511,50.523,24888.0
2022-05-16 14:10:00,53.82,54.02,53.77,53.87,52873.0,50.4667,50.6543,50.4198,50.5136,52873.0
2022-05-16 14:20:00,53.89,54.18,53.82,54.1,28306.0,50.5324,50.8043,50.4667,50.7293,28306.0
2022-05-16 14:30:00,54.1,54.24,54.01,54.09,28618.0,50.7293,50.8606,50.6449,50.7199,28618.0
2022-05-16 14:40:00,54.12,54.17,53.93,53.94,27512.0,50.748,50.7949,50.5699,50.5793,27512.0
2022-05-16 14:50:00,53.92,54.05,53.81,54.02,27830.0,50.5605,50.6824,50.4574,50.6543,27830.0
2022-05-16 15:00:00,54.01,54.07,53.9,53.91,34410.0,50.6449,50.7012,50.5417,50.5511,34410.0
2022-05-16 15:10:00,53.9,53.9,53.6,53.71,33534.0,50.5417,50.5417,50.2604,50.3636,33534.0
2022-05-16 15:20:00,53.73,54.02,53.59,54.01,131008.0,50.3823,50.6543,50.2511,50.6449,131008.0
2022-05-16 15:30:00,54.01,54.03,53.47,53.63,89780.0,50.6449,50.6636,50.1385,50.2886,89780.0
2022-05-16 15:40:00,53.64,53.66,53.41,53.45,58768.0,50.2979,50.3167,50.0823,50.1198,58768.0
2022-05-16 15:50:00,53.47,53.65,53.37,53.53,171990.0,50.1385,50.3073,50.0448,50.1948,171990.0
2022-05-17 09:30:00,54.55,55.33,54.42,55.31,96594.0,51.5246,52.2614,51.4018,52.2425,96594.0
2022-05-17 09:40:00,55.33,55.43,54.77,54.85,54748.0,52.2614,52.3558,51.7324,51.808,54748.0
2022-05-17 09:50:00,54.82,55.3,54.82,55.26,48071.0,51.7796,52.233,51.7796,52.1952,48071.0
2022-05-17 10:00:00,55.29,55.32,54.54,54.57,42531.0,52.2236,52.2519,51.5152,51.5435,42531.0
2022-05-17 10:10:00,54.5,54.51,54.13,54.44,32135.0,51.4774,51.4868,51.1279,51.4207,32135.0
2022-05-17 10:20:00,54.47,54.54,54.23,54.24,45303.0,51.449,51.5152,51.2224,51.2318,45303.0
2022-05-17 10:30:00,54.26,54.41,54.0,54.07,60123.0,51.2507,51.3924,51.0051,51.0712,60123.0
2022-05-17 10:40:00,54.03,54.19,53.96,54.1,44367.0,51.0335,51.1846,50.9673,51.0996,44367.0
2022-05-17 10:50:00,54.17,54.28,53.99,54.2,35776.0,51.1657,51.2696,50.9957,51.194,35776.0
2022-05-17 11:00:00,54.2,54.44,54.17,54.33,28826.0,51.194,51.4207,51.1657,51.3168,28826.0
2022-05-17 11:10:00,54.4,54.63,54.32,54.61,18253.0,51.3829,51.6002,51.3074,51.5813,18253.0
2022-05-17 11:20:00,54.61,54.68,54.54,54.6,17102.0,51.5813,51.6474,51.5152,51.5718,17102.0
2022-05-17 11:30:00,54.58,54.74,54.58,54.67,14164.0,51.5529,51.7041,51.5529,51.638,14164.0
2022-05-17 11:40:00,54.67,54.73,54.54,54.57,16969.0,51.638,51.6946,51.5152,51.5435,16969.0
2022-05-17 11:50:00,54.56,54.65,54.36,54.41,22783.0,51.5341,51.6191,51.3451,51.3924,22783.0
2022-05-17 12:00:00,54.41,54.47,54.28,54.38,22254.0,51.3924,51.449,51.2696,51.364,22254.0
2022-05-17 12:10:00,54.37,54.55,54.31,54.47,24917.0,51.3546,51.5246,51.2979,51.449,24917.0
2022-05-17 12:20:00,54.46,54.56,54.41,54.48,21880.0,51.4396,51.5341,51.3924,51.4585,21880.0
2022-05-17 12:30:00,54.46,54.64,54.44,54.58,14538.0,51.4396,51.6096,51.4207,51.5529,14538.0
2022-05-17 12:40:00,54.56,54.58,54.45,54.5,14424.0,51.5341,51.5529,51.4302,51.4774,14424.0
2022-05-17 12:50:00,54.46,54.47,54.36,54.4,17684.0,51.4396,51.449,51.3451,51.3829,17684.0
2022-05-17 13:00:00,54.39,54.54,54.25,54.48,16042.0,51.3735,51.5152,51.2412,51.4585,16042.0
2022-05-17 13:10:00,54.49,54.62,54.47,54.6,15696.0,51.4679,51.5907,51.449,51.5718,15696.0
2022-05-17 13:20:00,54.58,54.59,54.48,54.48,14534.0,51.5529,51.5624,51.4585,51.4585,14534.0
2022-05-17 13:30:00,54.48,54.53,54.4,54.44,15407.0,51.4585,51.5057,51.3829,51.4207,15407.0
2022-05-17 13:40:00,54.42,54.44,54.25,54.33,18612.0,51.4018,51.4207,51.2412,51.3168,18612.0
2022-05-17 13:50:00,54.36,54.38,54.24,54.27,18741.0,51.3451,51.364,51.2318,51.2601,18741.0
2022-05-17 14:00:00,54.29,54.55,54.23,54.46,44991.0,51.279,51.5246,51.2224,51.4396,44991.0
2022-05-17 14:10:00,54.4,54.4,53.94,53.95,25735.0,51.3829,51.3829,50.9484,50.9579,25735.0
2022-05-17 14:20:00,53.94,54.13,53.75,54.0,30004.0,50.9484,51.1279,50.769,51.0051,30004.0
2022-05-17 14:30:00,53.99,54.1,53.89,54.09,25620.0,50.9957,51.0996,50.9012,51.0901,25620.0
2022-05-17 14:40:00,54.1,54.39,54.06,54.37,31472.0,51.0996,51.3735,51.0618,51.3546,31472.0
2022-05-17 14:50:00,54.36,54.4,54.26,54.32,34656.0,51.3451,51.3829,51.2507,51.3074,34656.0
2022-05-17 15:00:00,54.3,54.62,54.28,54.49,57775.0,51.2885,51.5907,51.2696,51.4679,57775.0
2022-05-17 15:10:00,54.49,54.53,54.39,54.5,36807.0,51.4679,51.5057,51.3735,51.4774,36807.0
2022-05-17 15:20:00,54.51,54.7,54.51,54.68,37835.0,51.4868,51.6663,51.4868,51.6474,37835.0
2022-05-17 15:30:00,54.68,54.76,54.62,54.67,48815.0,51.6474,51.723,51.5907,51.638,48815.0
2022-05-17 15:40:00,54.66,54.86,54.52,54.52,123645.0,51.6285,51.8174,51.4963,51.4963,123645.0
2022-05-17 15:50:00,54.53,54.8,54.52,54.8,236339.0,51.5057,51.7607,51.4963,51.7607,236339.0
2022-05-18 09:30:00,53.81,54.92,53.81,54.35,66980.0,50.8257,51.8741,50.8257,51.3357,66980.0
2022-05-18 09:40:00,54.35,54.66,54.04,54.58,33155.0,51.3357,51.6285,51.0429,51.5529,33155.0
2022-05-18 09:50:00,54.57,54.77,54.28,54.42,25731.0,51.5435,51.7324,51.2696,51.4018,25731.0
2022-05-18 10:00:00,54.43,54.99,54.43,54.73,29756.0,51.4113,51.9402,51.4113,51.6946,29756.0
2022-05-18 10:10:00,54.69,55.08,54.66,55.04,49088.0,51.6568,52.0252,51.6285,51.9874,49088.0
2022-05-18 10:20:00,54.98,55.25,54.97,54.97,43155.0,51.9308,52.1858,51.9213,51.9213,43155.0
2022-05-18 10:30:00,54.96,55.06,54.84,55.0,46385.0,51.9119,52.0063,51.7985,51.9497,46385.0
2022-05-18 10:40:00,55.02,55.17,54.86,55.07,46275.0,51.9685,52.1102,51.8174,52.0158,46275.0
2022-05-18 10:50:00,55.04,55.07,54.89,55.05,58102.0,51.9874,52.0158,51.8458,51.9969,58102.0
2022-05-18 11:00:00,55.04,55.07,54.75,54.8,37281.0,51.9874,52.0158,51.7135,51.7607,37281.0
2022-05-18 11:10:00,54.75,54.76,54.47,54.56,53144.0,51.7135,51.723,51.449,51.5341,53144.0
2022-05-18 11:20:00,54.55,54.58,54.18,54.22,46983.0,51.5246,51.5529,51.1751,51.2129,46983.0
2022-05-18 11:30:00,54.25,54.45,54.05,54.39,61320.0,51.2412,51.4302,51.0523,51.3735,61320.0
2022-05-18 11:40:00,54.43,54.54,54.27,54.36,49248.0,51.4113,51.5152,51.2601,51.3451,49248.0
2022-05-18 11:50:00,54.36,54.38,54.12,54.21,59519.0,51.3451,51.364,51.1185,51.2035,59519.0
2022-05-18 12:00:00,54.21,54.24,53.94,54.03,33418.0,51.2035,51.2318,50.9484,51.0335,33418.0
2022-05-18 12:10:00,54.01,54.28,53.96,54.28,33209.0,51.0146,51.2696,50.9673,51.2696,33209.0
2022-05-18 12:20:00,54.27,54.34,54.05,54.24,37790.0,51.2601,51.3263,51.0523,51.2318,37790.0
2022-05-18 12:30:00,54.23,54.45,54.13,54.38,37151.0,51.2224,51.4302,51.1279,51.364,37151.0
2022-05-18 12:40:00,54.41,54.57,54.3,54.56,36171.0,51.3924,51.5435,51.2885,51.5341,36171.0
2022-05-18 12:50:00,54.56,54.72,54.56,54.72,22355.0,51.5341,51.6852,51.5341,51.6852,22355.0
2022-05-18 13:00:00,54.72,54.72,54.39,54.39,25955.0,51.6852,51.6852,51.3735,51.3735,25955.0
2022-05-18 13:10:00,54.41,54.46,54.33,54.35,28516.0,51.3924,51.4396,51.3168,51.3357,28516.0
2022-05-18 13:20:00,54.35,54.6,54.35,54.6,34851.0,51.3357,51.5718,51.3357,51.5718,34851.0
2022-05-18 13:30:00,54.57,54.82,54.5,54.82,32088.0,51.5435,51.7796,51.4774,51.7796,32088.0
2022-05-18 13:40:00,54.8,54.84,54.36,54.37,42683.0,51.7607,51.7985,51.3451,51.3546,42683.0
2022-05-18 13:50:00,54.36,54.38,54.16,54.27,34454.0,51.3451,51.364,51.1562,51.2601,34454.0
2022-05-18 14:00:00,54.27,54.36,54.13,54.2,19123.0,51.2601,51.3451,51.1279,51.194,19123.0
2022-05-18 14:10:00,54.26,54.37,54.13,54.37,32899.0,51.2507,51.3546,51.1279,51.3546,32899.0
2022-05-18 14:20:00,54.35,54.42,54.25,54.33,32130.0,51.3357,51.4018,51.2412,51.3168,32130.0
2022-05-18 14:30:00,54.33,54.33,53.84,53.97,56799.0,51.3168,51.3168,50.854,50.9768,56799.0
2022-05-18 14:40:00,53.98,54.18,53.87,54.13,50764.0,50.9862,51.1751,50.8823,51.1279,50764.0
2022-05-18 14:50:00,54.1,54.17,53.85,53.94,38331.0,51.0996,51.1657,50.8634,50.9484,38331.0
2022-05-18 15:00:00,53.96,54.09,53.94,53.97,41113.0,50.9673,51.0901,50.9484,50.9768,41113.0
2022-05-18 15:10:00,53.96,54.02,53.78,53.88,49255.0,50.9673,51.024,50.7973,50.8918,49255.0
2022-05-18 15:20:00,53.88,53.92,53.7,53.86,63018.0,50.8918,50.9296,50.7218,50.8729,63018.0
2022-05-18 15:30:00,53.87,54.32,53.79,54.31,65223.0,50.8823,51.3074,50.8068,51.2979,65223.0
2022-05-18 15:40:00,54.32,54.37,54.06,54.15,102467.0,51.3074,51.3546,51.0618,51.1468,102467.0
2022-05-18 15:50:00,54.21,54.43,54.18,54.38,239870.0,51.2035,51.4113,51.1751,51.364,239870.0
2022-05-19 09:30:00,53.75,54.94,53.53,54.94,89690.0,50.769,51.893,50.5612,51.893,89690.0
2022-05-19 09:40:00,55.01,55.01,54.15,54.24,36904.0,51.9591,51.9591,51.1468,51.2318,36904.0
2022-05-19 09:50:00,54.29,54.92,54.11,54.55,49763.0,51.279,51.8741,51.109,51.5246,49763.0
2022-05-19 10:00:00,54.44,55.14,54.3,54.45,47529.0,51.4207,52.0819,51.2885,51.4302,47529.0
2022-05-19 10:10:00,54.42,54.69,54.33,54.36,77365.0,51.4018,51.6568,51.3168,51.3451,77365.0
2022-05-19 10:20:00,54.37,54.55,54.0,54.13,43534.0,51.3546,51.5246,51.0051,51.1279,43534.0
2022-05-19 10:30:00,54.07,54.54,53.9,54.22,35293.0,51.0712,51.5152,50.9107,51.2129,35293.0
2022-05-19 10:40:00,54.22,54.48,54.11,54.32,26687.0,51.2129,51.4585,51.109,51.3074,26687.0
2022-05-19 10:50:00,54.36,54.39,54.07,54.19,35099.0,51.3451,51.3735,51.0712,51.1846,35099.0
2022-05-19 11:00:00,54.24,54.4,54.07,54.2,49471.0,51.2318,51.3829,51.0712,51.194,49471.0
2022-05-19 11:10:00,54.26,54.52,54.09,54.26,32377.0,51.2507,51.4963,51.0901,51.2507,32377.0
2022-05-19 11:20:00,54.25,54.43,54.15,54.32,25216.0,51.2412,51.4113,51.1468,51.3074,25216.0
2022-05-19 11:30:00,54.38,54.65,54.3,54.61,72094.0,51.364,51.6191,51.2885,51.5813,72094.0
2022-05-19 11:40:00,54.61,54.75,54.57,54.59,88739.0,51.5813,51.7135,51.5435,51.5624,88739.0
2022-05-19 11:50:00,54.6,54.6,54.35,54.49,26133.0,51.5718,51.5718,51.3357,51.4679,26133.0
2022-05-19 12:00:00,54.48,54.6,54.43,54.58,43101.0,51.4585,51.5718,51.4113,51.5529,43101.0
2022-05-19 12:10:00,54.6,54.7,54.57,54.59,40020.0,51.5718,51.6663,51.5435,51.5624,40020.0
2022-05-19 12:20:00,54.53,54.61,54.38,54.56,32969.0,51.5057,51.5813,51.364,51.5341,32969.0
2022-05-19 12:30:00,54.55,54.65,54.43,54.48,27622.0,51.5246,51.6191,51.4113,51.4585,27622.0
2022-05-19 12:40:00,54.5,54.5,54.22,54.25,25132.0,51.4774,51.4774,51.2129,51.2412,25132.0
2022-05-19 12:50:00,54.31,54.43,54.24,54.4,20507.0,51.2979,51.4113,51.2318,51.3829,20507.0
2022-05-19 13:00:00,54.43,54.55,54.27,54.44,28618.0,51.4113,51.5246,51.2601,51.4207,28618.0
2022-05-19 13:10:00,54.39,54.55,54.23,54.55,42497.0,51.3735,51.5246,51.2224,51.5246,42497.0
2022-05-19 13:20:00,54.53,54.6,54.38,54.43,46783.0,51.5057,51.5718,51.364,51.4113,46783.0
2022-05-19 13:30:00,54.43,54.6,54.37,54.53,30736.0,51.4113,51.5718,51.3546,51.5057,30736.0
2022-05-19 13:40:00,54.53,54.57,54.17,54.17,20498.0,51.5057,51.5435,51.1657,51.1657,20498.0
2022-05-19 13:50:00,54.09,54.62,54.08,54.53,49389.0,51.0901,51.5907,51.0807,51.5057,49389.0
2022-05-19 14:00:00,54.54,54.54,54.15,54.24,31903.0,51.5152,51.5152,51.1468,51.2318,31903.0
2022-05-19 14:10:00,54.28,54.35,54.09,54.11,53407.0,51.2696,51.3357,51.0901,51.109,53407.0
2022-05-19 14:20:00,54.08,54.29,53.93,54.01,62406.0,51.0807,51.279,50.939,51.0146,62406.0
2022-05-19 14:30:00,53.97,54.33,53.95,54.22,30748.0,50.9768,51.3168,50.9579,51.2129,30748.0
2022-05-19 14:40:00,54.2,54.4,53.91,54.4,51390.0,51.194,51.3829,50.9201,51.3829,51390.0
2022-05-19 14:50:00,54.45,54.49,54.24,54.38,31738.0,51.4302,51.4679,51.2318,51.364,31738.0
2022-05-19 15:00:00,54.38,54.5,54.21,54.21,69472.0,51.364,51.4774,51.2035,51.2035,69472.0
2022-05-19 15:10:00,54.21,54.3,53.92,54.0,50870.0,51.2035,51.2885,50.9296,51.0051,50870.0
2022-05-19 15:20:00,53.96,54.15,53.78,53.86,86347.0,50.9673,51.1468,50.7973,50.8729,86347.0
2022-05-19 15:30:00,53.84,54.0,53.72,53.75,74779.0,50.854,51.0051,50.7406,50.769,74779.0
2022-05-19 15:40:00,53.75,54.11,53.72,54.01,94181.0,50.769,51.109,50.7406,51.0146,94181.0
2022-05-19 15:50:00,53.94,53.98,53.76,53.95,229010.0,50.9484,50.9862,50.7784,50.9579,229010.0
2022-05-20 09:30:00,54.4,55.21,54.4,54.54,60835.0,51.3829,52.148,51.3829,51.5152,60835.0
2022-05-20 09:40:00,54.5,54.94,54.43,54.51,89277.0,51.4774,51.893,51.4113,51.4868,89277.0
2022-05-20 09:50:00,54.56,55.01,54.51,54.91,38745.0,51.5341,51.9591,51.4868,51.8646,38745.0
2022-05-20 10:00:00,54.92,54.97,54.41,54.47,92176.0,51.8741,51.9213,51.3924,51.449,92176.0
2022-05-20 10:10:00,54.45,54.89,54.42,54.79,32007.0,51.4302,51.8458,51.4018,51.7513,32007.0
2022-05-20 10:20:00,54.83,55.08,54.66,55.03,36406.0,51.7891,52.0252,51.6285,51.978,36406.0
2022-05-20 10:30:00,55.01,55.11,54.88,54.99,37762.0,51.9591,52.0536,51.8363,51.9402,37762.0
2022-05-20 10:40:00,54.98,55.18,54.93,54.95,56566.0,51.9308,52.1197,51.8835,51.9024,56566.0
2022-05-20 10:50:00,54.94,54.95,54.42,54.44,29591.0,51.893,51.9024,51.4018,51.4207,29591.0
2022-05-20 11:00:00,54.45,54.58,54.28,54.35,24674.0,51.4302,51.5529,51.2696,51.3357,24674.0
2022-05-20 11:10:00,54.35,54.35,53.95,54.05,36000.0,51.3357,51.3357,50.9579,51.0523,36000.0
2022-05-20 11:20:00,54.03,54.24,53.96,54.18,26020.0,51.0335,51.2318,50.9673,51.1751,26020.0
2022-05-20 11:30:00,54.18,54.35,54.02,54.1,24194.0,51.1751,51.3357,51.024,51.0996,24194.0
2022-05-20 11:40:00,54.06,54.21,53.96,53.98,27246.0,51.0618,51.2035,50.9673,50.9862,27246.0
2022-05-20 11:50:00,54.0,54.16,53.91,53.91,23628.0,51.0051,51.1562,50.9201,50.9201,23628.0
2022-05-20 12:00:00,53.88,53.93,53.47,53.48,25058.0,50.8918,50.939,50.5045,50.514,25058.0
2022-05-20 12:10:00,53.46,53.78,53.34,53.6,54517.0,50.4951,50.7973,50.3817,50.6273,54517.0
2022-05-20 12:20:00,53.6,53.9,53.6,53.76,32471.0,50.6273,50.9107,50.6273,50.7784,32471.0
2022-05-20 12:30:00,53.79,53.94,53.72,53.76,104270.0,50.8068,50.9484,50.7406,50.7784,104270.0
2022-05-20 12:40:00,53.72,53.73,53.44,53.61,29686.0,50.7406,50.7501,50.4762,50.6367,29686.0
2022-05-20 12:50:00,53.61,53.67,53.43,53.61,80593.0,50.6367,50.6934,50.4667,50.6367,80593.0
2022-05-20 13:00:00,53.62,53.64,53.2,53.25,56064.0,50.6462,50.6651,50.2495,50.2967,56064.0
2022-05-20 13:10:00,53.22,53.39,53.22,53.28,26971.0,50.2684,50.4289,50.2684,50.325,26971.0
2022-05-20 13:20:00,53.25,53.35,53.06,53.07,33272.0,50.2967,50.3912,50.1172,50.1267,33272.0
2022-05-20 13:30:00,53.04,53.52,53.03,53.36,66778.0,50.0984,50.5517,50.0889,50.4006,66778.0
2022-05-20 13:40:00,53.35,53.51,53.26,53.44,45604.0,50.3912,50.5423,50.3062,50.4762,45604.0
2022-05-20 13:50:00,53.45,53.63,53.38,53.53,38287.0,50.4856,50.6556,50.4195,50.5612,38287.0
2022-05-20 14:00:00,53.53,53.58,53.33,53.46,31178.0,50.5612,50.6084,50.3723,50.4951,31178.0
2022-05-20 14:10:00,53.46,53.55,53.23,53.37,53654.0,50.4951,50.5801,50.2778,50.4101,53654.0
2022-05-20 14:20:00,53.39,53.54,53.33,53.49,39390.0,50.4289,50.5706,50.3723,50.5234,39390.0
2022-05-20 14:30:00,53.5,53.59,53.35,53.55,40089.0,50.5328,50.6179,50.3912,50.5801,40089.0
2022-05-20 14:40:00,53.54,53.7,53.53,53.6,51519.0,50.5706,50.7218,50.5612,50.6273,51519.0
2022-05-20 14:50:00,53.6,53.75,53.53,53.54,110865.0,50.6273,50.769,50.5612,50.5706,110865.0
2022-05-20 15:00:00,53.52,53.64,53.42,53.5,42505.0,50.5517,50.6651,50.4573,50.5328,42505.0
2022-05-20 15:10:00,53.5,53.57,53.38,53.48,43449.0,50.5328,50.599,50.4195,50.514,43449.0
2022-05-20 15:20:00,53.52,53.75,53.51,53.73,74666.0,50.5517,50.769,50.5423,50.7501,74666.0
2022-05-20 15:30:00,53.75,54.28,53.73,54.12,137830.0,50.769,51.2696,50.7501,51.1185,137830.0
2022-05-20 15:40:00,54.12,54.32,54.08,54.29,129561.0,51.1185,51.3074,51.0807,51.279,129561.0
2022-05-20 15:50:00,54.32,54.5,54.25,54.47,314907.0,51.3074,51.4774,51.2412,51.449,314907.0
2022-05-23 09:30:00,55.08,55.25,54.42,54.55,73215.0,52.0252,52.1858,51.4018,51.5246,73215.0
2022-05-23 09:40:00,54.47,55.48,54.44,55.26,53258.0,51.449,52.403,51.4207,52.1952,53258.0
2022-05-23 09:50:00,55.22,55.4,54.62,54.65,36910.0,52.1575,52.3275,51.5907,51.6191,36910.0
2022-05-23 10:00:00,54.62,54.62,54.23,54.45,37135.0,51.5907,51.5907,51.2224,51.4302,37135.0
2022-05-23 10:10:00,54.45,54.79,54.36,54.73,37302.0,51.4302,51.7513,51.3451,51.6946,37302.0
2022-05-23 10:20:00,54.7,54.97,54.47,54.97,33805.0,51.6663,51.9213,51.449,51.9213,33805.0
2022-05-23 10:30:00,54.98,55.16,54.79,55.01,137245.0,51.9308,52.1008,51.7513,51.9591,137245.0
2022-05-23 10:40:00,54.92,55.24,54.78,55.04,40279.0,51.8741,52.1763,51.7419,51.9874,40279.0
2022-05-23 10:50:00,54.99,55.03,54.71,54.91,37996.0,51.9402,51.978,51.6757,51.8646,37996.0
2022-05-23 11:00:00,54.89,55.18,54.84,55.08,18257.0,51.8458,52.1197,51.7985,52.0252,18257.0
2022-05-23 11:10:00,55.09,55.45,54.99,55.27,65797.0,52.0347,52.3747,51.9402,52.2047,65797.0
2022-05-23 11:20:00,55.27,55.53,55.25,55.42,120785.0,52.2047,52.4503,52.1858,52.3464,120785.0
2022-05-23 11:30:00,55.4,55.62,55.32,55.33,31210.0,52.3275,52.5353,52.2519,52.2614,31210.0
2022-05-23 11:40:00,55.31,55.37,55.1,55.15,13795.0,52.2425,52.2991,52.0441,52.0913,13795.0
2022-05-23 11:50:00,55.21,55.34,55.18,55.25,15296.0,52.148,52.2708,52.1197,52.1858,15296.0
2022-05-23 12:00:00,55.25,55.41,55.16,55.37,18170.0,52.1858,52.3369,52.1008,52.2991,18170.0
2022-05-23 12:10:00,55.35,55.36,55.13,55.17,12368.0,52.2802,52.2897,52.0724,52.1102,12368.0
2022-05-23 12:20:00,55.17,55.23,54.97,54.97,25906.0,52.1102,52.1669,51.9213,51.9213,25906.0
2022-05-23 12:30:00,55.0,55.02,54.89,55.02,11601.0,51.9497,51.9685,51.8458,51.9685,11601.0
2022-05-23 12:40:00,55.03,55.03,54.8,54.8,14741.0,51.978,51.978,51.7607,51.7607,14741.0
2022-05-23 12:50:00,54.84,54.92,54.74,54.91,26190.0,51.7985,51.8741,51.7041,51.8646,26190.0
2022-05-23 13:00:00,54.91,55.02,54.73,54.76,24069.0,51.8646,51.9685,51.6946,51.723,24069.0
2022-05-23 13:10:00,54.77,54.9,54.62,54.71,26388.0,51.7324,51.8552,51.5907,51.6757,26388.0
2022-05-23 13:20:00,54.71,54.99,54.6,54.99,22523.0,51.6757,51.9402,51.5718,51.9402,22523.0
2022-05-23 13:30:00,55.0,55.13,54.96,55.04,25155.0,51.9497,52.0724,51.9119,51.9874,25155.0
2022-05-23 13:40:00,55.04,55.23,54.99,55.18,24215.0,51.9874,52.1669,51.9402,52.1197,24215.0
2022-05-23 13:50:00,55.18,55.36,55.12,55.36,24558.0,52.1197,52.2897,52.063,52.2897,24558.0
2022-05-23 14:00:00,55.36,55.39,55.21,55.28,30060.0,52.2897,52.318,52.148,52.2141,30060.0
2022-05-23 14:10:00,55.28,55.35,55.24,55.27,36989.0,52.2141,52.2802,52.1763,52.2047,36989.0
2022-05-23 14:20:00,55.26,55.38,55.13,55.18,26167.0,52.1952,52.3086,52.0724,52.1197,26167.0
2022-05-23 14:30:00,55.15,55.24,55.11,55.17,27583.0,52.0913,52.1763,52.0536,52.1102,27583.0
2022-05-23 14:40:00,55.19,55.32,55.02,55.07,25438.0,52.1291,52.2519,51.9685,52.0158,25438.0
2022-05-23 14:50:00,55.07,55.13,55.0,55.07,33036.0,52.0158,52.0724,51.9497,52.0158,33036.0
2022-05-23 15:00:00,55.1,55.3,55.1,55.27,26165.0,52.0441,52.233,52.0441,52.2047,26165.0
2022-05-23 15:10:00,55.27,55.27,55.0,55.14,42729.0,52.2047,52.2047,51.9497,52.0819,42729.0
2022-05-23 15:20:00,55.13,55.17,55.05,55.1,53598.0,52.0724,52.1102,51.9969,52.0441,53598.0
2022-05-23 15:30:00,55.09,55.21,54.95,54.96,40191.0,52.0347,52.148,51.9024,51.9119,40191.0
2022-05-23 15:40:00,54.97,55.03,54.84,54.91,59971.0,51.9213,51.978,51.7985,51.8646,59971.0
2022-05-23 15:50:00,54.92,55.24,54.91,55.21,198843.0,51.8741,52.1763,51.8646,52.148,198843.0
2022-05-24 09:30:00,54.01,54.47,53.7,53.85,68489.0,51.0146,51.449,50.7218,50.8634,68489.0
2022-05-24 09:40:00,53.81,54.0,53.44,53.56,21587.0,50.8257,51.0051,50.4762,50.5895,21587.0
2022-05-24 09:50:00,53.59,53.65,53.06,53.06,35474.0,50.6179,50.6745,50.1172,50.1172,35474.0
2022-05-24 10:00:00,53.11,53.22,52.85,52.86,21926.0,50.1645,50.2684,49.9189,49.9283,21926.0
2022-05-24 10:10:00,52.89,53.01,52.35,52.48,43287.0,49.9567,50.07,49.4466,49.5694,43287.0
2022-05-24 10:20:00,52.46,52.91,52.45,52.87,32713.0,49.5505,49.9756,49.5411,49.9378,32713.0
2022-05-24 10:30:00,52.89,52.92,52.61,52.78,48341.0,49.9567,49.985,49.6922,49.8528,48341.0
2022-05-24 10:40:00,52.75,53.0,52.57,52.6,53320.0,49.8244,50.0606,49.6544,49.6828,53320.0
2022-05-24 10:50:00,52.58,53.17,52.57,53.11,39339.0,49.6639,50.2211,49.6544,50.1645,39339.0
2022-05-24 11:00:00,53.1,53.13,52.83,52.93,30176.0,50.155,50.1834,49.9,49.9945,30176.0
2022-05-24 11:10:00,52.95,52.99,52.64,52.73,255430.0,50.0133,50.0511,49.7205,49.8056,255430.0
2022-05-24 11:20:00,52.71,52.96,52.6,52.9,22665.0,49.7867,50.0228,49.6828,49.9661,22665.0
2022-05-24 11:30:00,52.94,52.94,52.6,52.67,31719.0,50.0039,50.0039,49.6828,49.7489,31719.0
2022-05-24 11:40:00,52.67,53.03,52.66,52.94,67304.0,49.7489,50.0889,49.7394,50.0039,67304.0
2022-05-24 11:50:00,52.97,53.08,52.81,52.98,35987.0,50.0322,50.1361,49.8811,50.0417,35987.0
2022-05-24 12:00:00,52.96,53.19,52.83,53.19,26153.0,50.0228,50.24,49.9,50.24,26153.0
2022-05-24 12:10:00,53.16,53.49,53.14,53.33,23191.0,50.2117,50.5234,50.1928,50.3723,23191.0
2022-05-24 12:20:00,53.33,53.36,53.18,53.26,13414.0,50.3723,50.4006,50.2306,50.3062,13414.0
2022-05-24 12:30:00,53.26,53.31,53.0,53.02,18585.0,50.3062,50.3534,50.0606,50.0795,18585.0
2022-05-24 12:40:00,53.04,53.18,52.99,53.14,13528.0,50.0984,50.2306,50.0511,50.1928,13528.0
2022-05-24 12:50:00,53.17,53.26,52.98,53.17,25012.0,50.2211,50.3062,50.0417,50.2211,25012.0
2022-05-24 13:00:00,53.17,53.17,52.88,52.95,13082.0,50.2211,50.2211,49.9472,50.0133,13082.0
2022-05-24 13:10:00,52.94,52.94,52.8,52.85,16717.0,50.0039,50.0039,49.8717,49.9189,16717.0
2022-05-24 13:20:00,52.84,52.98,52.78,52.97,13008.0,49.9094,50.0417,49.8528,50.0322,13008.0
2022-05-24 13:30:00,52.96,52.96,52.77,52.9,10108.0,50.0228,50.0228,49.8433,49.9661,10108.0
2022-05-24 13:40:00,52.96,53.1,52.89,52.98,24057.0,50.0228,50.155,49.9567,50.0417,24057.0
2022-05-24 13:50:00,52.98,53.1,52.95,53.03,29391.0,50.0417,50.155,50.0133,50.0889,29391.0
2022-05-24 14:00:00,53.05,53.35,52.96,53.3,28482.0,50.1078,50.3912,50.0228,50.3439,28482.0
2022-05-24 14:10:00,53.29,53.5,53.14,53.17,37776.0,50.3345,50.5328,50.1928,50.2211,37776.0
2022-05-24 14:20:00,53.17,53.45,53.13,53.32,51947.0,50.2211,50.4856,50.1834,50.3628,51947.0
2022-05-24 14:30:00,53.3,53.47,53.29,53.42,28835.0,50.3439,50.5045,50.3345,50.4573,28835.0
2022-05-24 14:40:00,53.44,53.47,53.02,53.08,29483.0,50.4762,50.5045,50.0795,50.1361,29483.0
2022-05-24 14:50:00,53.08,53.13,52.93,53.08,34968.0,50.1361,50.1834,49.9945,50.1361,34968.0
2022-05-24 15:00:00,53.06,53.29,53.06,53.21,30262.0,50.1172,50.3345,50.1172,50.2589,30262.0
2022-05-24 15:10:00,53.21,53.32,53.12,53.2,57874.0,50.2589,50.3628,50.1739,50.2495,57874.0
2022-05-24 15:20:00,53.21,53.21,52.9,53.05,59020.0,50.2589,50.2589,49.9661,50.1078,59020.0
2022-05-24 15:30:00,53.05,53.63,53.04,53.53,93226.0,50.1078,50.6556,50.0984,50.5612,93226.0
2022-05-24 15:40:00,53.53,53.65,53.47,53.5,55633.0,50.5612,50.6745,50.5045,50.5328,55633.0
2022-05-24 15:50:00,53.53,53.62,53.35,53.59,122658.0,50.5612,50.6462,50.3912,50.6179,122658.0
2022-05-25 09:30:00,53.1,53.65,53.09,53.16,61759.0,50.155,50.6745,50.1456,50.2117,61759.0
2022-05-25 09:40:00,53.2,53.3,52.71,52.83,40987.0,50.2495,50.3439,49.7867,49.9,40987.0
2022-05-25 09:50:00,52.8,52.92,52.66,52.91,23084.0,49.8717,49.985,49.7394,49.9756,23084.0
2022-05-25 10:00:00,52.88,53.63,52.82,53.55,31739.0,49.9472,50.6556,49.8906,50.5801,31739.0
2022-05-25 10:10:00,53.55,54.08,53.45,54.05,26021.0,50.5801,51.0807,50.4856,51.0523,26021.0
2022-05-25 10:20:00,54.02,54.63,53.98,54.57,81587.0,51.024,51.6002,50.9862,51.5435,81587.0
2022-05-25 10:30:00,54.6,54.81,54.5,54.66,46934.0,51.5718,51.7702,51.4774,51.6285,46934.0
2022-05-25 10:40:00,54.68,54.73,54.49,54.63,35531.0,51.6474,51.6946,51.4679,51.6002,35531.0
2022-05-25 10:50:00,54.64,54.79,54.61,54.66,43177.0,51.6096,51.7513,51.5813,51.6285,43177.0
2022-05-25 11:00:00,54.62,54.78,54.53,54.61,51527.0,51.5907,51.7419,51.5057,51.5813,51527.0
2022-05-25 11:10:00,54.59,54.79,54.57,54.71,29249.0,51.5624,51.7513,51.5435,51.6757,29249.0
2022-05-25 11:20:00,54.72,54.85,54.63,54.67,22591.0,51.6852,51.808,51.6002,51.638,22591.0
2022-05-25 11:30:00,54.64,54.76,54.56,54.61,19633.0,51.6096,51.723,51.5341,51.5813,19633.0
2022-05-25 11:40:00,54.6,54.81,54.53,54.76,14966.0,51.5718,51.7702,51.5057,51.723,14966.0
2022-05-25 11:50:00,54.75,54.82,54.67,54.68,20343.0,51.7135,51.7796,51.638,51.6474,20343.0
2022-05-25 12:00:00,54.7,54.78,54.6,54.66,24162.0,51.6663,51.7419,51.5718,51.6285,24162.0
2022-05-25 12:10:00,54.61,54.71,54.45,54.54,30065.0,51.5813,51.6757,51.4302,51.5152,30065.0
2022-05-25 12:20:00,54.53,54.56,54.38,54.46,48597.0,51.5057,51.5341,51.364,51.4396,48597.0
2022-05-25 12:30:00,54.49,54.63,54.45,54.51,18017.0,51.4679,51.6002,51.4302,51.4868,18017.0
2022-05-25 12:40:00,54.5,54.75,54.5,54.71,21533.0,51.4774,51.7135,51.4774,51.6757,21533.0
2022-05-25 12:50:00,54.71,54.84,54.6,54.82,38240.0,51.6757,51.7985,51.5718,51.7796,38240.0
2022-05-25 13:00:00,54.81,54.82,54.71,54.82,34785.0,51.7702,51.7796,51.6757,51.7796,34785.0
2022-05-25 13:10:00,54.82,55.01,54.74,54.93,36459.0,51.7796,51.9591,51.7041,51.8835,36459.0
2022-05-25 13:20:00,54.94,55.02,54.84,55.02,23192.0,51.893,51.9685,51.7985,51.9685,23192.0
2022-05-25 13:30:00,54.98,55.25,54.98,55.19,62134.0,51.9308,52.1858,51.9308,52.1291,62134.0
2022-05-25 13:40:00,55.19,55.29,55.13,55.28,52728.0,52.1291,52.2236,52.0724,52.2141,52728.0
2022-05-25 13:50:00,55.28,55.34,55.16,55.34,40889.0,52.2141,52.2708,52.1008,52.2708,40889.0
2022-05-25 14:00:00,55.31,55.71,55.06,55.31,65103.0,52.2425,52.6203,52.0063,52.2425,65103.0
2022-05-25 14:10:00,55.41,55.67,55.27,55.49,81741.0,52.3369,52.5825,52.2047,52.4125,81741.0
2022-05-25 14:20:00,55.48,55.83,55.44,55.83,54183.0,52.403,52.7336,52.3653,52.7336,54183.0
2022-05-25 14:30:00,55.82,55.95,55.71,55.8,68483.0,52.7242,52.847,52.6203,52.7053,68483.0
2022-05-25 14:40:00,55.79,55.97,55.73,55.82,51276.0,52.6958,52.8659,52.6392,52.7242,51276.0
2022-05-25 14:50:00,55.85,55.97,55.76,55.88,95305.0,52.7525,52.8659,52.6675,52.7808,95305.0
2022-05-25 15:00:00,55.89,55.99,55.72,55.84,57829.0,52.7903,52.8847,52.6297,52.7431,57829.0
2022-05-25 15:10:00,55.85,55.86,55.65,55.69,112559.0,52.7525,52.762,52.5636,52.6014,112559.0
2022-05-25 15:20:00,55.67,55.7,55.5,55.52,78939.0,52.5825,52.6108,52.4219,52.4408,78939.0
2022-05-25 15:30:00,55.55,55.61,55.33,55.37,119696.0,52.4692,52.5258,52.2614,52.2991,119696.0
2022-05-25 15:40:00,55.36,55.61,55.29,55.41,114316.0,52.2897,52.5258,52.2236,52.3369,114316.0
2022-05-25 15:50:00,55.37,55.91,55.2,55.77,730502.0,52.2991,52.8092,52.1386,52.6769,730502.0
2022-05-26 09:30:00,56.07,56.93,55.58,56.48,92607.0,52.9603,53.7726,52.4975,53.3476,92607.0
2022-05-26 09:40:00,56.5,56.85,56.3,56.73,64258.0,53.3665,53.6971,53.1776,53.5837,64258.0
2022-05-26 09:50:00,56.74,57.22,56.7,57.06,73222.0,53.5932,54.0465,53.5554,53.8954,73222.0
2022-05-26 10:00:00,57.09,57.17,56.86,57.02,48703.0,53.9237,53.9993,53.7065,53.8576,48703.0
2022-05-26 10:10:00,57.0,57.46,56.96,57.46,16783.0,53.8387,54.2732,53.801,54.2732,16783.0
2022-05-26 10:20:00,57.45,57.62,57.3,57.36,88476.0,54.2638,54.4243,54.1221,54.1788,88476.0
2022-05-26 10:30:00,57.35,57.5,57.22,57.45,44253.0,54.1693,54.311,54.0465,54.2638,44253.0
2022-05-26 10:40:00,57.44,57.57,57.3,57.48,18137.0,54.2543,54.3771,54.1221,54.2921,18137.0
2022-05-26 10:50:00,57.51,57.65,57.45,57.49,21464.0,54.3204,54.4527,54.2638,54.3016,21464.0
2022-05-26 11:00:00,57.48,57.6,57.42,57.47,44647.0,54.2921,54.4055,54.2354,54.2827,44647.0
2022-05-26 11:10:00,57.46,57.5,57.3,57.46,48807.0,54.2732,54.311,54.1221,54.2732,48807.0
2022-05-26 11:20:00,57.45,57.46,57.27,57.31,17944.0,54.2638,54.2732,54.0938,54.1315,17944.0
2022-05-26 11:30:00,57.28,57.36,57.1,57.29,39365.0,54.1032,54.1788,53.9332,54.1126,39365.0
2022-05-26 11:40:00,57.27,57.32,57.06,57.09,24225.0,54.0938,54.141,53.8954,53.9237,24225.0
2022-05-26 11:50:00,57.08,57.09,56.96,57.07,53902.0,53.9143,53.9237,53.801,53.9049,53902.0
2022-05-26 12:00:00,57.05,57.15,57.01,57.07,24984.0,53.886,53.9804,53.8482,53.9049,24984.0
2022-05-26 12:10:00,57.09,57.33,57.08,57.33,26958.0,53.9237,54.1504,53.9143,54.1504,26958.0
2022-05-26 12:20:00,57.34,57.6,57.34,57.6,71263.0,54.1599,54.4055,54.1599,54.4055,71263.0
2022-05-26 12:30:00,57.61,57.62,57.49,57.61,79078.0,54.4149,54.4243,54.3016,54.4149,79078.0
2022-05-26 12:40:00,57.61,57.62,57.36,57.42,36068.0,54.4149,54.4243,54.1788,54.2354,36068.0
2022-05-26 12:50:00,57.42,57.44,57.31,57.35,15141.0,54.2354,54.2543,54.1315,54.1693,15141.0
2022-05-26 13:00:00,57.35,57.58,57.25,57.53,33813.0,54.1693,54.3866,54.0749,54.3393,33813.0
2022-05-26 13:10:00,57.59,57.62,57.38,57.41,18728.0,54.396,54.4243,54.1977,54.226,18728.0
2022-05-26 13:20:00,57.39,57.45,57.22,57.45,25651.0,54.2071,54.2638,54.0465,54.2638,25651.0
2022-05-26 13:30:00,57.43,57.55,57.32,57.45,30446.0,54.2449,54.3582,54.141,54.2638,30446.0
2022-05-26 13:40:00,57.46,57.58,57.42,57.54,16995.0,54.2732,54.3866,54.2354,54.3488,16995.0
2022-05-26 13:50:00,57.56,57.72,57.53,57.66,23899.0,54.3677,54.5188,54.3393,54.4621,23899.0
2022-05-26 14:00:00,57.68,57.68,57.55,57.6,17527.0,54.481,54.481,54.3582,54.4055,17527.0
2022-05-26 14:10:00,57.64,57.74,57.6,57.73,20294.0,54.4432,54.5377,54.4055,54.5282,20294.0
2022-05-26 14:20:00,57.75,57.87,57.75,57.84,20361.0,54.5471,54.6605,54.5471,54.6321,20361.0
2022-05-26 14:30:00,57.82,57.87,57.65,57.78,12686.0,54.6133,54.6605,54.4527,54.5755,12686.0
2022-05-26 14:40:00,57.78,58.03,57.74,58.03,41075.0,54.5755,54.8116,54.5377,54.8116,41075.0
2022-05-26 14:50:00,58.02,58.09,57.99,58.06,24004.0,54.8022,54.8683,54.7738,54.8399,24004.0
2022-05-26 15:00:00,58.06,58.09,57.96,58.04,34775.0,54.8399,54.8683,54.7455,54.8211,34775.0
2022-05-26 15:10:00,58.02,58.06,57.92,58.0,49770.0,54.8022,54.8399,54.7077,54.7833,49770.0
2022-05-26 15:20:00,58.0,58.11,57.94,58.05,52744.0,54.7833,54.8872,54.7266,54.8305,52744.0
2022-05-26 15:30:00,58.05,58.2,58.04,58.16,41279.0,54.8305,54.9722,54.8211,54.9344,41279.0
2022-05-26 15:40:00,58.17,58.23,58.14,58.15,47471.0,54.9438,55.0005,54.9155,54.925,47471.0
2022-05-26 15:50:00,58.16,58.27,57.99,58.15,243982.0,54.9344,55.0383,54.7738,54.925,243982.0
2022-05-27 09:30:00,58.76,59.35,58.6,59.19,54063.0,55.5011,56.0584,55.35,55.9073,54063.0
2022-05-27 09:40:00,59.19,59.66,59.1,59.3,83315.0,55.9073,56.3512,55.8223,56.0112,83315.0
2022-05-27 09:50:00,59.23,59.76,59.2,59.44,33964.0,55.9451,56.4457,55.9167,56.1434,33964.0
2022-05-27 10:00:00,59.35,59.58,59.16,59.35,32264.0,56.0584,56.2756,55.8789,56.0584,32264.0
2022-05-27 10:10:00,59.34,59.49,59.19,59.27,53219.0,56.049,56.1906,55.9073,55.9828,53219.0
2022-05-27 10:20:00,59.3,59.64,59.29,59.4,16621.0,56.0112,56.3323,56.0017,56.1056,16621.0
2022-05-27 10:30:00,59.43,59.65,59.31,59.4,35944.0,56.134,56.3418,56.0206,56.1056,35944.0
2022-05-27 10:40:00,59.4,59.57,59.35,59.48,28697.0,56.1056,56.2662,56.0584,56.1812,28697.0
2022-05-27 10:50:00,59.49,59.62,59.17,59.25,33294.0,56.1906,56.3134,55.8884,55.9639,33294.0
2022-05-27 11:00:00,59.26,59.35,59.17,59.3,51062.0,55.9734,56.0584,55.8884,56.0112,51062.0
2022-05-27 11:10:00,59.34,59.4,59.26,59.35,19594.0,56.049,56.1056,55.9734,56.0584,19594.0
2022-05-27 11:20:00,59.3,59.34,59.16,59.24,25712.0,56.0112,56.049,55.8789,55.9545,25712.0
2022-05-27 11:30:00,59.2,59.32,59.18,59.32,26305.0,55.9167,56.0301,55.8978,56.0301,26305.0
2022-05-27 11:40:00,59.32,59.46,59.25,59.45,23292.0,56.0301,56.1623,55.9639,56.1529,23292.0
2022-05-27 11:50:00,59.44,59.58,59.4,59.44,28712.0,56.1434,56.2756,56.1056,56.1434,28712.0
2022-05-27 12:00:00,59.43,59.54,59.36,59.38,19218.0,56.134,56.2379,56.0678,56.0867,19218.0
2022-05-27 12:10:00,59.37,59.48,59.35,59.4,17809.0,56.0773,56.1812,56.0584,56.1056,17809.0
2022-05-27 12:20:00,59.41,59.41,59.31,59.39,20243.0,56.1151,56.1151,56.0206,56.0962,20243.0
2022-05-27 12:30:00,59.37,59.44,59.31,59.38,17469.0,56.0773,56.1434,56.0206,56.0867,17469.0
2022-05-27 12:40:00,59.36,59.45,59.36,59.39,29683.0,56.0678,56.1529,56.0678,56.0962,29683.0
2022-05-27 12:50:00,59.4,59.57,59.35,59.49,19989.0,56.1056,56.2662,56.0584,56.1906,19989.0
2022-05-27 13:00:00,59.48,59.49,59.31,59.34,20053.0,56.1812,56.1906,56.0206,56.049,20053.0
2022-05-27 13:10:00,59.34,59.53,59.31,59.53,23298.0,56.049,56.2284,56.0206,56.2284,23298.0
2022-05-27 13:20:00,59.52,59.55,59.44,59.54,18362.0,56.219,56.2473,56.1434,56.2379,18362.0
2022-05-27 13:30:00,59.55,59.64,59.55,59.59,12728.0,56.2473,56.3323,56.2473,56.2851,12728.0
2022-05-27 13:40:00,59.52,59.73,59.44,59.68,38885.0,56.219,56.4173,56.1434,56.3701,38885.0
2022-05-27 13:50:00,59.7,59.86,59.68,59.8,74524.0,56.389,56.5401,56.3701,56.4834,74524.0
2022-05-27 14:00:00,59.79,59.96,59.77,59.96,32559.0,56.474,56.6346,56.4551,56.6346,32559.0
2022-05-27 14:10:00,59.95,60.07,59.95,60.02,34047.0,56.6251,56.7385,56.6251,56.6912,34047.0
2022-05-27 14:20:00,60.03,60.06,59.94,59.94,21976.0,56.7007,56.729,56.6157,56.6157,21976.0
2022-05-27 14:30:00,59.92,60.08,59.92,60.0,33024.0,56.5968,56.7479,56.5968,56.6723,33024.0
2022-05-27 14:40:00,60.01,60.08,59.99,60.02,15996.0,56.6818,56.7479,56.6629,56.6912,15996.0
2022-05-27 14:50:00,60.02,60.09,59.99,60.03,17639.0,56.6912,56.7574,56.6629,56.7007,17639.0
2022-05-27 15:00:00,60.04,60.15,60.01,60.15,19785.0,56.7101,56.814,56.6818,56.814,19785.0
2022-05-27 15:10:00,60.15,60.29,60.11,60.27,65974.0,56.814,56.9463,56.7762,56.9274,65974.0
2022-05-27 15:20:00,60.28,60.34,60.23,60.33,47988.0,56.9368,56.9935,56.8896,56.984,47988.0
2022-05-27 15:30:00,60.32,60.37,60.12,60.3,104739.0,56.9746,57.0218,56.7857,56.9557,104739.0
2022-05-27 15:40:00,60.3,60.47,60.29,60.45,134702.0,56.9557,57.1163,56.9463,57.0974,134702.0
2022-05-27 15:50:00,60.45,60.5,60.17,60.32,174720.0,57.0974,57.1446,56.8329,56.9746,174720.0
2022-05-31 09:30:00,60.21,60.25,58.79,58.79,91836.0,56.8707,56.9085,55.5295,55.5295,91836.0
2022-05-31 09:40:00,58.77,58.95,58.45,58.58,121573.0,55.5106,55.6806,55.2083,55.3311,121573.0
2022-05-31 09:50:00,58.58,59.04,58.57,58.88,32387.0,55.3311,55.7656,55.3217,55.6145,32387.0
2022-05-31 10:00:00,58.84,58.94,58.46,58.53,30582.0,55.5767,55.6711,55.2178,55.2839,30582.0
2022-05-31 10:10:00,58.53,59.04,58.48,58.98,23947.0,55.2839,55.7656,55.2367,55.7089,23947.0
2022-05-31 10:20:00,59.01,59.1,58.87,58.94,40927.0,55.7373,55.8223,55.605,55.6711,40927.0
2022-05-31 10:30:00,58.92,59.19,58.84,59.03,40005.0,55.6522,55.9073,55.5767,55.7561,40005.0
2022-05-31 10:40:00,59.02,59.33,59.02,59.24,29730.0,55.7467,56.0395,55.7467,55.9545,29730.0
2022-05-31 10:50:00,59.23,59.33,58.91,59.1,35498.0,55.9451,56.0395,55.6428,55.8223,35498.0
2022-05-31 11:00:00,59.1,59.3,58.71,58.74,37938.0,55.8223,56.0112,55.4539,55.4822,37938.0
2022-05-31 11:10:00,58.7,58.83,58.5,58.5,23191.0,55.4444,55.5672,55.2555,55.2555,23191.0
2022-05-31 11:20:00,58.5,58.66,58.38,58.54,25798.0,55.2555,55.4067,55.1422,55.2933,25798.0
2022-05-31 11:30:00,58.52,58.62,58.49,58.58,25973.0,55.2744,55.3689,55.2461,55.3311,25973.0
2022-05-31 11:40:00,58.62,58.71,58.51,58.68,27593.0,55.3689,55.4539,55.265,55.4256,27593.0
2022-05-31 11:50:00,58.67,59.04,58.64,59.04,45809.0,55.4161,55.7656,55.3878,55.7656,45809.0
2022-05-31 12:00:00,59.04,59.07,58.86,58.86,29188.0,55.7656,55.7939,55.5956,55.5956,29188.0
2022-05-31 12:10:00,58.86,58.9,58.5,58.57,28453.0,55.5956,55.6334,55.2555,55.3217,28453.0
2022-05-31 12:20:00,58.59,58.62,58.43,58.62,18013.0,55.3405,55.3689,55.1894,55.3689,18013.0
2022-05-31 12:30:00,58.64,58.9,58.62,58.88,19388.0,55.3878,55.6334,55.3689,55.6145,19388.0
2022-05-31 12:40:00,58.88,58.9,58.76,58.8,32580.0,55.6145,55.6334,55.5011,55.5389,32580.0
2022-05-31 12:50:00,58.8,58.85,58.67,58.69,23181.0,55.5389,55.5861,55.4161,55.435,23181.0
2022-05-31 13:00:00,58.69,58.75,58.49,58.72,35576.0,55.435,55.4917,55.2461,55.4633,35576.0
2022-05-31 13:10:00,58.72,58.72,58.39,58.5,24200.0,55.4633,55.4633,55.1516,55.2555,24200.0
2022-05-31 13:20:00,58.52,58.64,58.45,58.56,25852.0,55.2744,55.3878,55.2083,55.3122,25852.0
2022-05-31 13:30:00,58.6,58.83,58.53,58.71,33687.0,55.35,55.5672,55.2839,55.4539,33687.0
2022-05-31 13:40:00,58.73,58.81,58.67,58.72,16864.0,55.4728,55.5483,55.4161,55.4633,16864.0
2022-05-31 13:50:00,58.72,58.87,58.71,58.83,40141.0,55.4633,55.605,55.4539,55.5672,40141.0
2022-05-31 14:00:00,58.82,58.82,58.62,58.71,20647.0,55.5578,55.5578,55.3689,55.4539,20647.0
2022-05-31 14:10:00,58.7,58.71,58.55,58.63,32235.0,55.4444,55.4539,55.3028,55.3783,32235.0
2022-05-31 14:20:00,58.65,58.66,58.39,58.44,22482.0,55.3972,55.4067,55.1516,55.1989,22482.0
2022-05-31 14:30:00,58.46,58.52,58.36,58.4,23873.0,55.2178,55.2744,55.1233,55.1611,23873.0
2022-05-31 14:40:00,58.4,58.4,58.08,58.13,17277.0,55.1611,55.1611,54.8588,54.9061,17277.0
2022-05-31 14:50:00,58.13,58.16,57.9,58.08,27763.0,54.9061,54.9344,54.6888,54.8588,27763.0
2022-05-31 15:00:00,58.08,58.25,57.91,58.23,20974.0,54.8588,55.0194,54.6983,55.0005,20974.0
2022-05-31 15:10:00,58.23,58.38,58.06,58.24,29554.0,55.0005,55.1422,54.8399,55.01,29554.0
2022-05-31 15:20:00,58.23,58.43,58.2,58.34,33993.0,55.0005,55.1894,54.9722,55.1044,33993.0
2022-05-31 15:30:00,58.35,58.46,58.0,58.05,119345.0,55.1139,55.2178,54.7833,54.8305,119345.0
2022-05-31 15:40:00,58.05,58.05,57.67,57.67,169203.0,54.8305,54.8305,54.4716,54.4716,169203.0
2022-05-31 15:50:00,57.64,57.89,57.36,57.62,517337.0,54.4432,54.6794,54.1788,54.4243,517337.0
2022-06-01 09:30:00,57.64,58.62,57.64,57.83,158233.0,54.4432,55.3689,54.4432,54.6227,158233.0
2022-06-01 09:40:00,57.87,58.08,57.76,58.01,32523.0,54.6605,54.8588,54.5566,54.7927,32523.0
2022-06-01 09:50:00,58.01,58.04,57.61,57.85,36109.0,54.7927,54.8211,54.4149,54.6416,36109.0
2022-06-01 10:00:00,57.78,58.0,57.5,57.58,50993.0,54.5755,54.7833,54.311,54.3866,50993.0
2022-06-01 10:10:00,57.61,57.68,57.06,57.13,31661.0,54.4149,54.481,53.8954,53.9615,31661.0
2022-06-01 10:20:00,57.15,57.18,56.96,57.09,33040.0,53.9804,54.0087,53.801,53.9237,33040.0
2022-06-01 10:30:00,57.08,57.17,56.87,57.06,25281.0,53.9143,53.9993,53.7159,53.8954,25281.0
2022-06-01 10:40:00,57.08,57.32,57.02,57.17,44483.0,53.9143,54.141,53.8576,53.9993,44483.0
2022-06-01 10:50:00,57.12,57.46,57.11,57.29,17828.0,53.9521,54.2732,53.9426,54.1126,17828.0
2022-06-01 11:00:00,57.26,57.31,57.06,57.24,27322.0,54.0843,54.1315,53.8954,54.0654,27322.0
2022-06-01 11:10:00,57.24,57.34,56.99,56.99,16388.0,54.0654,54.1599,53.8293,53.8293,16388.0
2022-06-01 11:20:00,56.98,56.99,56.77,56.96,10549.0,53.8198,53.8293,53.6215,53.801,10549.0
2022-06-01 11:30:00,56.94,56.99,56.83,56.89,16827.0,53.7821,53.8293,53.6782,53.7348,16827.0
2022-06-01 11:40:00,56.91,56.91,56.66,56.72,20577.0,53.7537,53.7537,53.5176,53.5743,20577.0
2022-06-01 11:50:00,56.71,56.74,56.58,56.69,17591.0,53.5648,53.5932,53.442,53.5459,17591.0
2022-06-01 12:00:00,56.68,56.72,56.58,56.68,11987.0,53.5365,53.5743,53.442,53.5365,11987.0
2022-06-01 12:10:00,56.68,56.8,56.58,56.8,20900.0,53.5365,53.6498,53.442,53.6498,20900.0
2022-06-01 12:20:00,56.8,56.93,56.75,56.75,12419.0,53.6498,53.7726,53.6026,53.6026,12419.0
2022-06-01 12:30:00,56.73,56.92,56.71,56.82,15298.0,53.5837,53.7632,53.5648,53.6687,15298.0
2022-06-01 12:40:00,56.83,56.91,56.66,56.69,24410.0,53.6782,53.7537,53.5176,53.5459,24410.0
2022-06-01 12:50:00,56.69,56.98,56.55,56.95,24549.0,53.5459,53.8198,53.4137,53.7915,24549.0
2022-06-01 13:00:00,56.94,57.23,56.93,57.22,23238.0,53.7821,54.056,53.7726,54.0465,23238.0
2022-06-01 13:10:00,57.22,57.32,57.17,57.26,19841.0,54.0465,54.141,53.9993,54.0843,19841.0
2022-06-01 13:20:00,57.26,57.29,57.11,57.23,13626.0,54.0843,54.1126,53.9426,54.056,13626.0
2022-06-01 13:30:00,57.23,57.42,57.12,57.39,19702.0,54.056,54.2354,53.9521,54.2071,19702.0
2022-06-01 13:40:00,57.39,57.48,57.38,57.39,25882.0,54.2071,54.2921,54.1977,54.2071,25882.0
2022-06-01 13:50:00,57.4,57.53,57.21,57.48,32674.0,54.2165,54.3393,54.0371,54.2921,32674.0
2022-06-01 14:00:00,57.48,57.61,57.44,57.5,26100.0,54.2921,54.4149,54.2543,54.311,26100.0
2022-06-01 14:10:00,57.52,57.66,57.48,57.49,28524.0,54.3299,54.4621,54.2921,54.3016,28524.0
2022-06-01 14:20:00,57.48,57.92,57.48,57.71,59690.0,54.2921,54.7077,54.2921,54.5094,59690.0
2022-06-01 14:30:00,57.72,57.85,57.71,57.73,33714.0,54.5188,54.6416,54.5094,54.5282,33714.0
2022-06-01 14:40:00,57.7,57.86,57.7,57.79,28913.0,54.4999,54.651,54.4999,54.5849,28913.0
2022-06-01 14:50:00,57.77,57.8,57.52,57.6,18888.0,54.566,54.5944,54.3299,54.4055,18888.0
2022-06-01 15:00:00,57.6,57.67,57.51,57.63,29089.0,54.4055,54.4716,54.3204,54.4338,29089.0
2022-06-01 15:10:00,57.63,57.81,57.61,57.67,24772.0,54.4338,54.6038,54.4149,54.4716,24772.0
2022-06-01 15:20:00,57.66,57.7,57.57,57.64,34142.0,54.4621,54.4999,54.3771,54.4432,34142.0
2022-06-01 15:30:00,57.65,57.71,57.49,57.67,42808.0,54.4527,54.5094,54.3016,54.4716,42808.0
2022-06-01 15:40:00,57.7,57.78,57.63,57.75,42600.0,54.4999,54.5755,54.4338,54.5471,42600.0
2022-06-01 15:50:00,57.76,57.94,57.74,57.76,380959.0,54.5566,54.7266,54.5377,54.5566,380959.0
2022-06-02 09:30:00,57.99,58.27,57.37,57.66,38758.0,54.7738,55.0383,54.1882,54.4621,38758.0
2022-06-02 09:40:00,57.55,57.68,57.2,57.68,25166.0,54.3582,54.481,54.0276,54.481,25166.0
2022-06-02 09:50:00,57.63,57.68,57.05,57.22,24985.0,54.4338,54.481,53.886,54.0465,24985.0
2022-06-02 10:00:00,57.22,57.72,57.19,57.65,34574.0,54.0465,54.5188,54.0182,54.4527,34574.0
2022-06-02 10:10:00,57.64,58.09,57.64,57.71,19779.0,54.4432,54.8683,54.4432,54.5094,19779.0
2022-06-02 10:20:00,57.74,57.8,57.28,57.41,17265.0,54.5377,54.5944,54.1032,54.226,17265.0
2022-06-02 10:30:00,57.42,57.98,57.38,57.84,44431.0,54.2354,54.7644,54.1977,54.6321,44431.0
2022-06-02 10:40:00,57.92,57.92,57.57,57.66,11661.0,54.7077,54.7077,54.3771,54.4621,11661.0
2022-06-02 10:50:00,57.69,57.78,57.53,57.69,31707.0,54.4905,54.5755,54.3393,54.4905,31707.0
2022-06-02 11:00:00,57.66,57.91,57.63,57.87,28921.0,54.4621,54.6983,54.4338,54.6605,28921.0
2022-06-02 11:10:00,57.87,58.12,57.86,57.99,90518.0,54.6605,54.8966,54.651,54.7738,90518.0
2022-06-02 11:20:00,57.98,58.19,57.89,58.07,41305.0,54.7644,54.9627,54.6794,54.8494,41305.0
2022-06-02 11:30:00,58.09,58.15,57.99,58.09,37468.0,54.8683,54.925,54.7738,54.8683,37468.0
2022-06-02 11:40:00,58.09,58.36,58.09,58.3,20777.0,54.8683,55.1233,54.8683,55.0666,20777.0
2022-06-02 11:50:00,58.3,58.31,58.05,58.05,31330.0,55.0666,55.0761,54.8305,54.8305,31330.0
2022-06-02 12:00:00,58.08,58.1,57.91,57.91,20637.0,54.8588,54.8777,54.6983,54.6983,20637.0
2022-06-02 12:10:00,57.96,58.14,57.95,58.14,27237.0,54.7455,54.9155,54.736,54.9155,27237.0
2022-06-02 12:20:00,58.16,58.26,58.05,58.19,20935.0,54.9344,55.0289,54.8305,54.9627,20935.0
2022-06-02 12:30:00,58.16,58.42,58.13,58.38,41809.0,54.9344,55.18,54.9061,55.1422,41809.0
2022-06-02 12:40:00,58.39,58.45,58.3,58.35,30639.0,55.1516,55.2083,55.0666,55.1139,30639.0
2022-06-02 12:50:00,58.36,58.53,58.35,58.45,43278.0,55.1233,55.2839,55.1139,55.2083,43278.0
2022-06-02 13:00:00,58.44,58.55,58.4,58.51,23580.0,55.1989,55.3028,55.1611,55.265,23580.0
2022-06-02 13:10:00,58.5,58.52,58.32,58.42,26888.0,55.2555,55.2744,55.0855,55.18,26888.0
2022-06-02 13:20:00,58.43,58.58,58.42,58.57,19426.0,55.1894,55.3311,55.18,55.3217,19426.0
2022-06-02 13:30:00,58.57,58.67,58.53,58.58,21072.0,55.3217,55.4161,55.2839,55.3311,21072.0
2022-06-02 13:40:00,58.57,58.72,58.54,58.7,27892.0,55.3217,55.4633,55.2933,55.4444,27892.0
2022-06-02 13:50:00,58.71,58.72,58.61,58.68,37314.0,55.4539,55.4633,55.3594,55.4256,37314.0
2022-06-02 14:00:00,58.68,58.8,58.6,58.79,32484.0,55.4256,55.5389,55.35,55.5295,32484.0
2022-06-02 14:10:00,58.77,58.77,58.37,58.41,22701.0,55.5106,55.5106,55.1328,55.1705,22701.0
2022-06-02 14:20:00,58.41,58.41,58.26,58.31,25012.0,55.1705,55.1705,55.0289,55.0761,25012.0
2022-06-02 14:30:00,58.32,58.4,58.3,58.33,22807.0,55.0855,55.1611,55.0666,55.095,22807.0
2022-06-02 14:40:00,58.34,58.74,58.33,58.72,35318.0,55.1044,55.4822,55.095,55.4633,35318.0
2022-06-02 14:50:00,58.71,58.8,58.49,58.49,42718.0,55.4539,55.5389,55.2461,55.2461,42718.0
2022-06-02 15:00:00,58.49,58.56,58.44,58.48,32306.0,55.2461,55.3122,55.1989,55.2367,32306.0
2022-06-02 15:10:00,58.48,58.55,58.38,58.38,42559.0,55.2367,55.3028,55.1422,55.1422,42559.0
2022-06-02 15:20:00,58.34,58.38,58.12,58.18,44258.0,55.1044,55.1422,54.8966,54.9533,44258.0
2022-06-02 15:30:00,58.19,58.24,58.11,58.14,52957.0,54.9627,55.01,54.8872,54.9155,52957.0
2022-06-02 15:40:00,58.13,58.24,58.08,58.12,74300.0,54.9061,55.01,54.8588,54.8966,74300.0
2022-06-02 15:50:00,58.13,58.54,58.1,58.54,214783.0,54.9061,55.2933,54.8777,55.2933,214783.0
2022-06-03 09:30:00,57.52,57.9,57.39,57.65,40093.0,54.3299,54.6888,54.2071,54.4527,40093.0
2022-06-03 09:40:00,57.53,57.91,57.51,57.91,20435.0,54.3393,54.6983,54.3204,54.6983,20435.0
2022-06-03 09:50:00,57.92,58.43,57.77,58.26,25419.0,54.7077,55.1894,54.566,55.0289,25419.0
2022-06-03 10:00:00,58.23,58.61,58.03,58.48,42769.0,55.0005,55.3594,54.8116,55.2367,42769.0
2022-06-03 10:10:00,58.44,58.63,58.25,58.25,21278.0,55.1989,55.3783,55.0194,55.0194,21278.0
2022-06-03 10:20:00,58.24,58.26,57.73,57.78,22705.0,55.01,55.0289,54.5282,54.5755,22705.0
2022-06-03 10:30:00,57.78,57.95,57.67,57.69,28990.0,54.5755,54.736,54.4716,54.4905,28990.0
2022-06-03 10:40:00,57.68,57.87,57.58,57.83,14961.0,54.481,54.6605,54.3866,54.6227,14961.0
2022-06-03 10:50:00,57.84,57.84,57.62,57.7,11313.0,54.6321,54.6321,54.4243,54.4999,11313.0
2022-06-03 11:00:00,57.66,57.66,57.4,57.56,37321.0,54.4621,54.4621,54.2165,54.3677,37321.0
2022-06-03 11:10:00,57.54,57.56,57.37,57.52,26623.0,54.3488,54.3677,54.1882,54.3299,26623.0
2022-06-03 11:20:00,57.53,57.61,57.49,57.6,13704.0,54.3393,54.4149,54.3016,54.4055,13704.0
2022-06-03 11:30:00,57.64,57.85,57.64,57.74,15676.0,54.4432,54.6416,54.4432,54.5377,15676.0
2022-06-03 11:40:00,57.76,57.83,57.67,57.7,18112.0,54.5566,54.6227,54.4716,54.4999,18112.0
2022-06-03 11:50:00,57.67,57.72,57.6,57.61,22704.0,54.4716,54.5188,54.4055,54.4149,22704.0
2022-06-03 12:00:00,57.6,57.83,57.57,57.61,22148.0,54.4055,54.6227,54.3771,54.4149,22148.0
2022-06-03 12:10:00,57.63,57.75,57.56,57.56,11616.0,54.4338,54.5471,54.3677,54.3677,11616.0
2022-06-03 12:20:00,57.54,57.77,57.54,57.76,10069.0,54.3488,54.566,54.3488,54.5566,10069.0
2022-06-03 12:30:00,57.76,57.84,57.69,57.79,10572.0,54.5566,54.6321,54.4905,54.5849,10572.0
2022-06-03 12:40:00,57.79,57.86,57.73,57.85,11314.0,54.5849,54.651,54.5282,54.6416,11314.0
2022-06-03 12:50:00,57.83,57.92,57.74,57.92,10835.0,54.6227,54.7077,54.5377,54.7077,10835.0
2022-06-03 13:00:00,57.93,58.1,57.92,58.03,18379.0,54.7172,54.8777,54.7077,54.8116,18379.0
2022-06-03 13:10:00,58.01,58.04,57.75,57.77,16699.0,54.7927,54.8211,54.5471,54.566,16699.0
2022-06-03 13:20:00,57.77,57.97,57.77,57.97,13764.0,54.566,54.7549,54.566,54.7549,13764.0
2022-06-03 13:30:00,57.95,58.07,57.86,57.89,22431.0,54.736,54.8494,54.651,54.6794,22431.0
2022-06-03 13:40:00,57.9,57.97,57.76,57.9,20244.0,54.6888,54.7549,54.5566,54.6888,20244.0
2022-06-03 13:50:00,57.89,57.97,57.84,57.96,16791.0,54.6794,54.7549,54.6321,54.7455,16791.0
2022-06-03 14:00:00,57.96,58.02,57.88,57.92,16792.0,54.7455,54.8022,54.6699,54.7077,16792.0
2022-06-03 14:10:00,57.88,57.93,57.82,57.92,16845.0,54.6699,54.7172,54.6133,54.7077,16845.0
2022-06-03 14:20:00,57.93,58.03,57.85,58.02,16223.0,54.7172,54.8116,54.6416,54.8022,16223.0
2022-06-03 14:30:00,58.03,58.05,57.77,57.81,16163.0,54.8116,54.8305,54.566,54.6038,16163.0
2022-06-03 14:40:00,57.8,57.89,57.78,57.89,15597.0,54.5944,54.6794,54.5755,54.6794,15597.0
2022-06-03 14:50:00,57.89,57.96,57.85,57.92,16763.0,54.6794,54.7455,54.6416,54.7077,16763.0
2022-06-03 15:00:00,57.94,57.99,57.82,57.85,19538.0,54.7266,54.7738,54.6133,54.6416,19538.0
2022-06-03 15:10:00,57.86,57.87,57.75,57.85,15820.0,54.651,54.6605,54.5471,54.6416,15820.0
2022-06-03 15:20:00,57.85,58.01,57.8,58.01,26245.0,54.6416,54.7927,54.5944,54.7927,26245.0
2022-06-03 15:30:00,58.0,58.08,57.95,58.01,33089.0,54.7833,54.8588,54.736,54.7927,33089.0
2022-06-03 15:40:00,58.02,58.06,57.67,57.68,68128.0,54.8022,54.8399,54.4716,54.481,68128.0
2022-06-03 15:50:00,57.69,57.93,57.61,57.78,217584.0,54.4905,54.7172,54.4149,54.5755,217584.0
2022-06-06 09:30:00,58.18,58.32,57.45,58.2,49508.0,54.9533,55.0855,54.2638,54.9722,49508.0
2022-06-06 09:40:00,58.11,58.48,57.88,58.19,36281.0,54.8872,55.2367,54.6699,54.9627,36281.0
2022-06-06 09:50:00,58.21,58.99,58.04,58.95,38868.0,54.9816,55.7184,54.8211,55.6806,38868.0
2022-06-06 10:00:00,58.98,59.48,58.92,59.48,57697.0,55.7089,56.1812,55.6522,56.1812,57697.0
2022-06-06 10:10:00,59.47,59.76,59.32,59.65,64416.0,56.1717,56.4457,56.0301,56.3418,64416.0
2022-06-06 10:20:00,59.65,59.92,59.63,59.89,71564.0,56.3418,56.5968,56.3229,56.5685,71564.0
2022-06-06 10:30:00,59.9,59.98,59.68,59.81,97382.0,56.5779,56.6535,56.3701,56.4929,97382.0
2022-06-06 10:40:00,59.8,60.33,59.75,60.23,130740.0,56.4834,56.984,56.4362,56.8896,130740.0
2022-06-06 10:50:00,60.22,60.24,59.45,59.57,129105.0,56.8801,56.899,56.1529,56.2662,129105.0
2022-06-06 11:00:00,59.6,59.85,59.47,59.48,30651.0,56.2945,56.5307,56.1717,56.1812,30651.0
2022-06-06 11:10:00,59.48,59.49,59.13,59.16,40210.0,56.1812,56.1906,55.8506,55.8789,40210.0
2022-06-06 11:20:00,59.15,59.48,59.15,59.41,28548.0,55.8695,56.1812,55.8695,56.1151,28548.0
2022-06-06 11:30:00,59.41,59.51,59.26,59.41,25998.0,56.1151,56.2095,55.9734,56.1151,25998.0
2022-06-06 11:40:00,59.38,59.52,59.37,59.41,22101.0,56.0867,56.219,56.0773,56.1151,22101.0
2022-06-06 11:50:00,59.43,59.63,59.41,59.54,22626.0,56.134,56.3229,56.1151,56.2379,22626.0
2022-06-06 12:00:00,59.54,59.54,59.15,59.33,35809.0,56.2379,56.2379,55.8695,56.0395,35809.0
2022-06-06 12:10:00,59.3,59.35,59.21,59.31,32877.0,56.0112,56.0584,55.9262,56.0206,32877.0
2022-06-06 12:20:00,59.3,59.36,59.1,59.14,22894.0,56.0112,56.0678,55.8223,55.86,22894.0
2022-06-06 12:30:00,59.12,59.4,59.05,59.35,31314.0,55.8412,56.1056,55.775,56.0584,31314.0
2022-06-06 12:40:00,59.33,59.51,59.32,59.4,22260.0,56.0395,56.2095,56.0301,56.1056,22260.0
2022-06-06 12:50:00,59.41,59.44,59.28,59.39,15734.0,56.1151,56.1434,55.9923,56.0962,15734.0
2022-06-06 13:00:00,59.4,59.51,59.36,59.46,29035.0,56.1056,56.2095,56.0678,56.1623,29035.0
2022-06-06 13:10:00,59.47,59.55,59.41,59.51,31612.0,56.1717,56.2473,56.1151,56.2095,31612.0
2022-06-06 13:20:00,59.51,59.58,59.45,59.54,20993.0,56.2095,56.2756,56.1529,56.2379,20993.0
2022-06-06 13:30:00,59.53,59.84,59.53,59.77,55442.0,56.2284,56.5212,56.2284,56.4551,55442.0
2022-06-06 13:40:00,59.8,59.92,59.78,59.91,28823.0,56.4834,56.5968,56.4646,56.5873,28823.0
2022-06-06 13:50:00,59.92,59.94,59.77,59.88,26666.0,56.5968,56.6157,56.4551,56.559,26666.0
2022-06-06 14:00:00,59.9,59.9,59.67,59.77,39544.0,56.5779,56.5779,56.3607,56.4551,39544.0
2022-06-06 14:10:00,59.78,59.84,59.72,59.78,34414.0,56.4646,56.5212,56.4079,56.4646,34414.0
2022-06-06 14:20:00,59.78,59.78,59.54,59.62,40924.0,56.4646,56.4646,56.2379,56.3134,40924.0
2022-06-06 14:30:00,59.61,59.64,59.44,59.44,32295.0,56.304,56.3323,56.1434,56.1434,32295.0
2022-06-06 14:40:00,59.44,59.55,59.37,59.48,25502.0,56.1434,56.2473,56.0773,56.1812,25502.0
2022-06-06 14:50:00,59.47,59.47,59.28,59.4,16397.0,56.1717,56.1717,55.9923,56.1056,16397.0
2022-06-06 15:00:00,59.37,59.39,59.21,59.21,22086.0,56.0773,56.0962,55.9262,55.9262,22086.0
2022-06-06 15:10:00,59.23,59.32,59.16,59.16,26058.0,55.9451,56.0301,55.8789,55.8789,26058.0
2022-06-06 15:20:00,59.16,59.23,59.08,59.15,24251.0,55.8789,55.9451,55.8034,55.8695,24251.0
2022-06-06 15:30:00,59.15,59.25,59.1,59.1,41217.0,55.8695,55.9639,55.8223,55.8223,41217.0
2022-06-06 15:40:00,59.09,59.25,59.06,59.09,56175.0,55.8128,55.9639,55.7845,55.8128,56175.0
2022-06-06 15:50:00,59.1,59.26,59.06,59.18,185362.0,55.8223,55.9734,55.7845,55.8978,185362.0
2022-06-07 09:30:00,58.96,59.27,57.98,58.0,55235.0,55.69,55.9828,54.7644,54.7833,55235.0
2022-06-07 09:40:00,58.05,58.18,57.76,58.04,58660.0,54.8305,54.9533,54.5566,54.8211,58660.0
2022-06-07 09:50:00,58.07,58.27,58.03,58.13,21593.0,54.8494,55.0383,54.8116,54.9061,21593.0
2022-06-07 10:00:00,58.13,58.52,58.11,58.29,38545.0,54.9061,55.2744,54.8872,55.0572,38545.0
2022-06-07 10:10:00,58.31,58.4,58.15,58.34,26178.0,55.0761,55.1611,54.925,55.1044,26178.0
2022-06-07 10:20:00,58.37,58.88,58.36,58.84,25549.0,55.1328,55.6145,55.1233,55.5767,25549.0
2022-06-07 10:30:00,58.8,59.07,58.68,59.07,32671.0,55.5389,55.7939,55.4256,55.7939,32671.0
2022-06-07 10:40:00,59.08,59.23,59.02,59.15,20601.0,55.8034,55.9451,55.7467,55.8695,20601.0
2022-06-07 10:50:00,59.16,59.16,58.86,58.94,34774.0,55.8789,55.8789,55.5956,55.6711,34774.0
2022-06-07 11:00:00,58.97,58.98,58.83,58.9,31377.0,55.6995,55.7089,55.5672,55.6334,31377.0
2022-06-07 11:10:00,58.9,59.01,58.77,58.77,54959.0,55.6334,55.7373,55.5106,55.5106,54959.0
2022-06-07 11:20:00,58.77,58.78,58.57,58.58,27383.0,55.5106,55.52,55.3217,55.3311,27383.0
2022-06-07 11:30:00,58.57,58.64,58.45,58.54,19651.0,55.3217,55.3878,55.2083,55.2933,19651.0
2022-06-07 11:40:00,58.56,58.56,58.3,58.31,18373.0,55.3122,55.3122,55.0666,55.0761,18373.0
2022-06-07 11:50:00,58.3,58.37,58.23,58.37,21763.0,55.0666,55.1328,55.0005,55.1328,21763.0
2022-06-07 12:00:00,58.36,58.36,58.15,58.2,15383.0,55.1233,55.1233,54.925,54.9722,15383.0
2022-06-07 12:10:00,58.2,58.24,58.09,58.14,10983.0,54.9722,55.01,54.8683,54.9155,10983.0
2022-06-07 12:20:00,58.14,58.21,58.01,58.17,19442.0,54.9155,54.9816,54.7927,54.9438,19442.0
2022-06-07 12:30:00,58.16,58.19,58.08,58.18,23671.0,54.9344,54.9627,54.8588,54.9533,23671.0
2022-06-07 12:40:00,58.2,58.25,58.16,58.24,14588.0,54.9722,55.0194,54.9344,55.01,14588.0
2022-06-07 12:50:00,58.21,58.31,58.16,58.26,29575.0,54.9816,55.0761,54.9344,55.0289,29575.0
2022-06-07 13:00:00,58.25,58.53,58.23,58.53,32275.0,55.0194,55.2839,55.0005,55.2839,32275.0
2022-06-07 13:10:00,58.55,58.69,58.53,58.64,14050.0,55.3028,55.435,55.2839,55.3878,14050.0
2022-06-07 13:20:00,58.64,58.75,58.59,58.64,11813.0,55.3878,55.4917,55.3405,55.3878,11813.0
2022-06-07 13:30:00,58.67,58.69,58.57,58.58,47085.0,55.4161,55.435,55.3217,55.3311,47085.0
2022-06-07 13:40:00,58.6,58.6,58.43,58.44,21599.0,55.35,55.35,55.1894,55.1989,21599.0
2022-06-07 13:50:00,58.44,58.46,58.36,58.43,19943.0,55.1989,55.2178,55.1233,55.1894,19943.0
2022-06-07 14:00:00,58.42,58.79,58.4,58.79,21597.0,55.18,55.5295,55.1611,55.5295,21597.0
2022-06-07 14:10:00,58.81,58.84,58.76,58.8,22501.0,55.5483,55.5767,55.5011,55.5389,22501.0
2022-06-07 14:20:00,58.79,58.8,58.72,58.75,18323.0,55.5295,55.5389,55.4633,55.4917,18323.0
2022-06-07 14:30:00,58.76,58.87,58.72,58.81,15800.0,55.5011,55.605,55.4633,55.5483,15800.0
2022-06-07 14:40:00,58.82,58.84,58.64,58.67,35437.0,55.5578,55.5767,55.3878,55.4161,35437.0
2022-06-07 14:50:00,58.67,58.79,58.67,58.79,10780.0,55.4161,55.5295,55.4161,55.5295,10780.0
2022-06-07 15:00:00,58.77,58.96,58.75,58.95,22853.0,55.5106,55.69,55.4917,55.6806,22853.0
2022-06-07 15:10:00,58.96,59.05,58.8,58.83,25157.0,55.69,55.775,55.5389,55.5672,25157.0
2022-06-07 15:20:00,58.86,58.9,58.81,58.85,22831.0,55.5956,55.6334,55.5483,55.5861,22831.0
2022-06-07 15:30:00,58.84,58.96,58.78,58.95,45051.0,55.5767,55.69,55.52,55.6806,45051.0
2022-06-07 15:40:00,58.95,59.15,58.95,59.11,32938.0,55.6806,55.8695,55.6806,55.8317,32938.0
2022-06-07 15:50:00,59.09,59.17,59.01,59.07,102315.0,55.8128,55.8884,55.7373,55.7939,102315.0
2022-06-08 09:30:00,58.7,59.09,57.56,57.89,40146.0,55.4444,55.8128,54.3677,54.6794,40146.0
2022-06-08 09:40:00,57.96,58.28,57.87,58.27,68827.0,54.7455,55.0477,54.6605,55.0383,68827.0
2022-06-08 09:50:00,58.29,58.36,58.16,58.22,61397.0,55.0572,55.1233,54.9344,54.9911,61397.0
2022-06-08 10:00:00,58.23,58.25,58.02,58.09,13071.0,55.0005,55.0194,54.8022,54.8683,13071.0
2022-06-08 10:10:00,58.09,58.09,57.75,57.94,11179.0,54.8683,54.8683,54.5471,54.7266,11179.0
2022-06-08 10:20:00,58.01,58.11,57.96,57.96,9919.0,54.7927,54.8872,54.7455,54.7455,9919.0
2022-06-08 10:30:00,57.94,58.04,57.9,57.96,26876.0,54.7266,54.8211,54.6888,54.7455,26876.0
2022-06-08 10:40:00,57.98,58.04,57.77,57.9,15058.0,54.7644,54.8211,54.566,54.6888,15058.0
2022-06-08 10:50:00,57.9,57.94,57.66,57.88,21775.0,54.6888,54.7266,54.4621,54.6699,21775.0
2022-06-08 11:00:00,57.92,58.32,57.86,58.3,24352.0,54.7077,55.0855,54.651,55.0666,24352.0
2022-06-08 11:10:00,58.32,58.57,58.26,58.5,20402.0,55.0855,55.3217,55.0289,55.2555,20402.0
2022-06-08 11:20:00,58.49,58.49,58.22,58.27,8994.0,55.2461,55.2461,54.9911,55.0383,8994.0
2022-06-08 11:30:00,58.25,58.29,58.2,58.26,14421.0,55.0194,55.0572,54.9722,55.0289,14421.0
2022-06-08 11:40:00,58.26,58.3,58.12,58.2,12248.0,55.0289,55.0666,54.8966,54.9722,12248.0
2022-06-08 11:50:00,58.18,58.23,58.13,58.14,10952.0,54.9533,55.0005,54.9061,54.9155,10952.0
2022-06-08 12:00:00,58.16,58.22,58.08,58.1,8804.0,54.9344,54.9911,54.8588,54.8777,8804.0
2022-06-08 12:10:00,58.09,58.12,58.0,58.05,6488.0,54.8683,54.8966,54.7833,54.8305,6488.0
2022-06-08 12:20:00,58.04,58.04,57.84,57.99,14119.0,54.8211,54.8211,54.6321,54.7738,14119.0
2022-06-08 12:30:00,57.98,58.0,57.87,57.87,13761.0,54.7644,54.7833,54.6605,54.6605,13761.0
2022-06-08 12:40:00,57.87,58.02,57.79,57.98,37915.0,54.6605,54.8022,54.5849,54.7644,37915.0
2022-06-08 12:50:00,57.97,58.01,57.89,57.98,17266.0,54.7549,54.7927,54.6794,54.7644,17266.0
2022-06-08 13:00:00,57.95,57.97,57.72,57.72,35603.0,54.736,54.7549,54.5188,54.5188,35603.0
2022-06-08 13:10:00,57.71,57.8,57.67,57.74,57726.0,54.5094,54.5944,54.4716,54.5377,57726.0
2022-06-08 13:20:00,57.73,57.77,57.45,57.48,28943.0,54.5282,54.566,54.2638,54.2921,28943.0
2022-06-08 13:30:00,57.45,57.48,57.28,57.28,25995.0,54.2638,54.2921,54.1032,54.1032,25995.0
2022-06-08 13:40:00,57.25,57.52,57.25,57.41,34371.0,54.0749,54.3299,54.0749,54.226,34371.0
2022-06-08 13:50:00,57.4,57.46,57.34,57.43,27615.0,54.2165,54.2732,54.1599,54.2449,27615.0
2022-06-08 14:00:00,57.45,57.45,57.34,57.36,20112.0,54.2638,54.2638,54.1599,54.1788,20112.0
2022-06-08 14:10:00,57.34,57.44,57.31,57.34,33629.0,54.1599,54.2543,54.1315,54.1599,33629.0
2022-06-08 14:20:00,57.35,57.4,57.12,57.18,31062.0,54.1693,54.2165,53.9521,54.0087,31062.0
2022-06-08 14:30:00,57.17,57.23,57.06,57.08,20723.0,53.9993,54.056,53.8954,53.9143,20723.0
2022-06-08 14:40:00,57.08,57.23,57.07,57.18,27569.0,53.9143,54.056,53.9049,54.0087,27569.0
2022-06-08 14:50:00,57.19,57.21,57.04,57.09,30999.0,54.0182,54.0371,53.8765,53.9237,30999.0
2022-06-08 15:00:00,57.07,57.09,56.95,57.03,24663.0,53.9049,53.9237,53.7915,53.8671,24663.0
2022-06-08 15:10:00,57.0,57.2,56.99,57.15,26023.0,53.8387,54.0276,53.8293,53.9804,26023.0
2022-06-08 15:20:00,57.15,57.28,57.13,57.2,44347.0,53.9804,54.1032,53.9615,54.0276,44347.0
2022-06-08 15:30:00,57.21,57.21,57.05,57.19,71025.0,54.0371,54.0371,53.886,54.0182,71025.0
2022-06-08 15:40:00,57.18,57.31,57.07,57.14,65672.0,54.0087,54.1315,53.9049,53.971,65672.0
2022-06-08 15:50:00,57.15,57.32,57.14,57.32,116726.0,53.9804,54.141,53.971,54.141,116726.0
2022-06-09 09:30:00,56.99,57.0,56.27,56.49,32132.0,53.8293,53.8387,53.1492,53.357,32132.0
2022-06-09 09:40:00,56.52,56.53,55.76,56.09,33506.0,53.3854,53.3948,52.6675,52.9792,33506.0
2022-06-09 09:50:00,56.1,56.71,56.1,56.58,18707.0,52.9886,53.5648,52.9886,53.442,18707.0
2022-06-09 10:00:00,56.55,57.13,56.54,56.7,28520.0,53.4137,53.9615,53.4042,53.5554,28520.0
2022-06-09 10:10:00,56.67,57.04,56.57,56.98,33589.0,53.527,53.8765,53.4326,53.8198,33589.0
2022-06-09 10:20:00,57.03,57.22,57.01,57.22,18905.0,53.8671,54.0465,53.8482,54.0465,18905.0
2022-06-09 10:30:00,57.25,57.41,57.0,57.17,88266.0,54.0749,54.226,53.8387,53.9993,88266.0
2022-06-09 10:40:00,57.13,57.15,56.98,57.03,33063.0,53.9615,53.9804,53.8198,53.8671,33063.0
2022-06-09 10:50:00,56.96,57.07,56.78,56.89,57173.0,53.801,53.9049,53.6309,53.7348,57173.0
2022-06-09 11:00:00,56.83,56.9,56.64,56.9,40103.0,53.6782,53.7443,53.4987,53.7443,40103.0
2022-06-09 11:10:00,56.9,56.92,56.66,56.79,32502.0,53.7443,53.7632,53.5176,53.6404,32502.0
2022-06-09 11:20:00,56.77,56.89,56.74,56.8,16545.0,53.6215,53.7348,53.5932,53.6498,16545.0
2022-06-09 11:30:00,56.8,56.92,56.77,56.79,15183.0,53.6498,53.7632,53.6215,53.6404,15183.0
2022-06-09 11:40:00,56.83,57.04,56.71,56.71,17005.0,53.6782,53.8765,53.5648,53.5648,17005.0
2022-06-09 11:50:00,56.72,57.02,56.67,56.98,10496.0,53.5743,53.8576,53.527,53.8198,10496.0
2022-06-09 12:00:00,56.97,57.0,56.85,56.9,12773.0,53.8104,53.8387,53.6971,53.7443,12773.0
2022-06-09 12:10:00,56.89,56.94,56.79,56.94,12920.0,53.7348,53.7821,53.6404,53.7821,12920.0
2022-06-09 12:20:00,57.0,57.07,56.93,57.05,9036.0,53.8387,53.9049,53.7726,53.886,9036.0
2022-06-09 12:30:00,57.06,57.11,56.94,56.95,11385.0,53.8954,53.9426,53.7821,53.7915,11385.0
2022-06-09 12:40:00,56.96,57.1,56.91,57.03,40320.0,53.801,53.9332,53.7537,53.8671,40320.0
2022-06-09 12:50:00,57.04,57.2,56.95,57.19,9891.0,53.8765,54.0276,53.7915,54.0182,9891.0
2022-06-09 13:00:00,57.2,57.35,57.14,57.31,21784.0,54.0276,54.1693,53.971,54.1315,21784.0
2022-06-09 13:10:00,57.31,57.37,57.24,57.29,7835.0,54.1315,54.1882,54.0654,54.1126,7835.0
2022-06-09 13:20:00,57.32,57.33,57.1,57.13,8631.0,54.141,54.1504,53.9332,53.9615,8631.0
2022-06-09 13:30:00,57.12,57.15,57.01,57.12,13035.0,53.9521,53.9804,53.8482,53.9521,13035.0
2022-06-09 13:40:00,57.15,57.17,57.01,57.09,11671.0,53.9804,53.9993,53.8482,53.9237,11671.0
2022-06-09 13:50:00,57.09,57.32,57.08,57.32,9051.0,53.9237,54.141,53.9143,54.141,9051.0
2022-06-09 14:00:00,57.32,57.32,57.15,57.17,12751.0,54.141,54.141,53.9804,53.9993,12751.0
2022-06-09 14:10:00,57.17,57.26,57.06,57.1,36882.0,53.9993,54.0843,53.8954,53.9332,36882.0
2022-06-09 14:20:00,57.11,57.11,56.98,57.01,16099.0,53.9426,53.9426,53.8198,53.8482,16099.0
2022-06-09 14:30:00,57.01,57.04,56.87,56.9,31752.0,53.8482,53.8765,53.7159,53.7443,31752.0
2022-06-09 14:40:00,56.88,56.92,56.82,56.85,17221.0,53.7254,53.7632,53.6687,53.6971,17221.0
2022-06-09 14:50:00,56.86,56.93,56.77,56.77,18930.0,53.7065,53.7726,53.6215,53.6215,18930.0
2022-06-09 15:00:00,56.75,56.78,56.62,56.73,31187.0,53.6026,53.6309,53.4798,53.5837,31187.0
2022-06-09 15:10:00,56.76,56.93,56.71,56.89,41787.0,53.612,53.7726,53.5648,53.7348,41787.0
2022-06-09 15:20:00,56.88,56.89,56.67,56.71,75771.0,53.7254,53.7348,53.527,53.5648,75771.0
2022-06-09 15:30:00,56.7,56.9,56.64,56.89,133417.0,53.5554,53.7443,53.4987,53.7348,133417.0
2022-06-09 15:40:00,56.89,56.89,56.58,56.6,77509.0,53.7348,53.7348,53.442,53.4609,77509.0
2022-06-09 15:50:00,56.53,56.73,56.53,56.65,350814.0,53.3948,53.5837,53.3948,53.5081,350814.0
2022-06-10 09:30:00,54.73,55.3,54.48,55.22,55004.0,51.6946,52.233,51.4585,52.1575,55004.0
2022-06-10 09:40:00,55.23,55.57,54.97,54.97,43492.0,52.1669,52.488,51.9213,51.9213,43492.0
2022-06-10 09:50:00,54.97,54.98,54.71,54.74,26330.0,51.9213,51.9308,51.6757,51.7041,26330.0
2022-06-10 10:00:00,54.78,54.78,54.13,54.19,26731.0,51.7419,51.7419,51.1279,51.1846,26731.0
2022-06-10 10:10:00,54.2,54.51,54.13,54.13,20612.0,51.194,51.4868,51.1279,51.1279,20612.0
2022-06-10 10:20:00,54.18,54.22,53.86,53.94,42786.0,51.1751,51.2129,50.8729,50.9484,42786.0
2022-06-10 10:30:00,53.95,54.28,53.87,54.19,48198.0,50.9579,51.2696,50.8823,51.1846,48198.0
2022-06-10 10:40:00,54.15,54.3,53.99,54.16,35071.0,51.1468,51.2885,50.9957,51.1562,35071.0
2022-06-10 10:50:00,54.15,54.32,54.04,54.06,33853.0,51.1468,51.3074,51.0429,51.0618,33853.0
2022-06-10 11:00:00,54.06,54.21,53.92,53.98,68587.0,51.0618,51.2035,50.9296,50.9862,68587.0
2022-06-10 11:10:00,53.95,54.01,53.77,53.9,34149.0,50.9579,51.0146,50.7879,50.9107,34149.0
2022-06-10 11:20:00,53.91,54.03,53.6,53.68,32095.0,50.9201,51.0335,50.6273,50.7029,32095.0
2022-06-10 11:30:00,53.65,53.7,53.54,53.63,34608.0,50.6745,50.7218,50.5706,50.6556,34608.0
2022-06-10 11:40:00,53.64,53.98,53.6,53.86,21651.0,50.6651,50.9862,50.6273,50.8729,21651.0
2022-06-10 11:50:00,53.84,54.21,53.83,54.16,70962.0,50.854,51.2035,50.8445,51.1562,70962.0
2022-06-10 12:00:00,54.21,54.4,54.1,54.4,19395.0,51.2035,51.3829,51.0996,51.3829,19395.0
2022-06-10 12:10:00,54.41,54.41,54.1,54.16,24271.0,51.3924,51.3924,51.0996,51.1562,24271.0
2022-06-10 12:20:00,54.17,54.35,54.05,54.33,23287.0,51.1657,51.3357,51.0523,51.3168,23287.0
2022-06-10 12:30:00,54.32,54.46,54.29,54.43,11863.0,51.3074,51.4396,51.279,51.4113,11863.0
2022-06-10 12:40:00,54.45,54.5,54.31,54.31,44780.0,51.4302,51.4774,51.2979,51.2979,44780.0
2022-06-10 12:50:00,54.26,54.29,54.1,54.26,11068.0,51.2507,51.279,51.0996,51.2507,11068.0
2022-06-10 13:00:00,54.26,54.3,54.11,54.3,11582.0,51.2507,51.2885,51.109,51.2885,11582.0
2022-06-10 13:10:00,54.3,54.34,54.21,54.34,27405.0,51.2885,51.3263,51.2035,51.3263,27405.0
2022-06-10 13:20:00,54.33,54.4,54.3,54.4,13170.0,51.3168,51.3829,51.2885,51.3829,13170.0
2022-06-10 13:30:00,54.4,54.4,54.21,54.37,26209.0,51.3829,51.3829,51.2035,51.3546,26209.0
2022-06-10 13:40:00,54.4,54.5,54.33,54.5,48836.0,51.3829,51.4774,51.3168,51.4774,48836.0
2022-06-10 13:50:00,54.49,54.56,54.24,54.31,24132.0,51.4679,51.5341,51.2318,51.2979,24132.0
2022-06-10 14:00:00,54.31,54.35,54.17,54.29,37453.0,51.2979,51.3357,51.1657,51.279,37453.0
2022-06-10 14:10:00,54.3,54.64,54.3,54.63,41319.0,51.2885,51.6096,51.2885,51.6002,41319.0
2022-06-10 14:20:00,54.65,54.81,54.5,54.54,25507.0,51.6191,51.7702,51.4774,51.5152,25507.0
2022-06-10 14:30:00,54.58,54.73,54.51,54.51,24266.0,51.5529,51.6946,51.4868,51.4868,24266.0
2022-06-10 14:40:00,54.52,54.63,54.39,54.63,23275.0,51.4963,51.6002,51.3735,51.6002,23275.0
2022-06-10 14:50:00,54.63,54.85,54.59,54.84,50491.0,51.6002,51.808,51.5624,51.7985,50491.0
2022-06-10 15:00:00,54.83,54.85,54.7,54.79,71960.0,51.7891,51.808,51.6663,51.7513,71960.0
2022-06-10 15:10:00,54.79,55.0,54.78,54.98,48554.0,51.7513,51.9497,51.7419,51.9308,48554.0
2022-06-10 15:20:00,54.99,55.0,54.73,54.93,39048.0,51.9402,51.9497,51.6946,51.8835,39048.0
2022-06-10 15:30:00,54.93,54.94,54.71,54.89,41354.0,51.8835,51.893,51.6757,51.8458,41354.0
2022-06-10 15:40:00,54.88,54.9,54.43,54.44,72672.0,51.8363,51.8552,51.4113,51.4207,72672.0
2022-06-10 15:50:00,54.4,54.69,54.39,54.45,172568.0,51.3829,51.6568,51.3735,51.4302,172568.0
2022-06-13 09:30:00,52.0,52.0,51.1,51.12,80545.0,49.116,49.116,48.266,48.2848,80545.0
2022-06-13 09:40:00,51.08,51.3,50.66,50.66,51579.0,48.2471,48.4549,47.8504,47.8504,51579.0
2022-06-13 09:50:00,50.68,50.72,50.31,50.5,89990.0,47.8692,47.907,47.5198,47.6992,89990.0
2022-06-13 10:00:00,50.5,50.66,50.22,50.5,74129.0,47.6992,47.8504,47.4348,47.6992,74129.0
2022-06-13 10:10:00,50.5,50.54,49.71,49.9,51476.0,47.6992,47.737,46.953,47.1325,51476.0
2022-06-13 10:20:00,49.85,50.01,49.69,49.8,51046.0,47.0853,47.2364,46.9342,47.0381,51046.0
2022-06-13 10:30:00,49.79,50.11,49.46,49.97,79786.0,47.0286,47.3309,46.7169,47.1986,79786.0
2022-06-13 10:40:00,49.97,49.99,49.46,49.59,47847.0,47.1986,47.2175,46.7169,46.8397,47847.0
2022-06-13 10:50:00,49.59,49.71,49.27,49.28,66213.0,46.8397,46.953,46.5374,46.5469,66213.0
2022-06-13 11:00:00,49.26,49.29,48.94,48.95,79027.0,46.528,46.5563,46.2257,46.2352,79027.0
2022-06-13 11:10:00,48.95,49.31,48.92,49.27,90666.0,46.2352,46.5752,46.2069,46.5374,90666.0
2022-06-13 11:20:00,49.25,49.37,49.17,49.17,75804.0,46.5186,46.6319,46.443,46.443,75804.0
2022-06-13 11:30:00,49.17,49.2,49.0,49.12,111286.0,46.443,46.4713,46.2824,46.3958,111286.0
2022-06-13 11:40:00,49.12,49.33,49.11,49.28,69233.0,46.3958,46.5941,46.3863,46.5469,69233.0
2022-06-13 11:50:00,49.27,49.3,48.98,49.03,62918.0,46.5374,46.5658,46.2635,46.3108,62918.0
2022-06-13 12:00:00,49.04,49.58,49.01,49.58,79835.0,46.3202,46.8303,46.2919,46.8303,79835.0
2022-06-13 12:10:00,49.57,50.05,49.47,49.98,67725.0,46.8208,47.2742,46.7264,47.2081,67725.0
2022-06-13 12:20:00,50.0,50.32,49.99,50.28,65445.0,47.227,47.5292,47.2175,47.4914,65445.0
2022-06-13 12:30:00,50.27,50.63,50.22,50.58,123103.0,47.482,47.822,47.4348,47.7748,123103.0
2022-06-13 12:40:00,50.59,50.59,50.3,50.31,53177.0,47.7842,47.7842,47.5103,47.5198,53177.0
2022-06-13 12:50:00,50.31,50.33,50.05,50.09,49115.0,47.5198,47.5387,47.2742,47.312,49115.0
2022-06-13 13:00:00,50.13,50.28,49.97,50.03,217146.0,47.3497,47.4914,47.1986,47.2553,217146.0
2022-06-13 13:10:00,50.03,50.13,49.99,50.13,29552.0,47.2553,47.3497,47.2175,47.3497,29552.0
2022-06-13 13:20:00,50.14,50.28,50.14,50.23,38454.0,47.3592,47.4914,47.3592,47.4442,38454.0
2022-06-13 13:30:00,50.23,50.24,50.06,50.19,49763.0,47.4442,47.4536,47.2836,47.4064,49763.0
2022-06-13 13:40:00,50.2,50.73,50.2,50.73,64143.0,47.4159,47.9165,47.4159,47.9165,64143.0
2022-06-13 13:50:00,50.72,50.74,50.54,50.71,34687.0,47.907,47.9259,47.737,47.8976,34687.0
2022-06-13 14:00:00,50.71,50.72,50.35,50.35,41039.0,47.8976,47.907,47.5575,47.5575,41039.0
2022-06-13 14:10:00,50.36,50.39,50.25,50.3,35922.0,47.567,47.5953,47.4631,47.5103,35922.0
2022-06-13 14:20:00,50.31,50.45,50.25,50.43,50402.0,47.5198,47.652,47.4631,47.6331,50402.0
2022-06-13 14:30:00,50.44,50.66,50.34,50.65,41568.0,47.6426,47.8504,47.5481,47.8409,41568.0
2022-06-13 14:40:00,50.64,50.75,50.4,50.43,39644.0,47.8315,47.9354,47.6048,47.6331,39644.0
2022-06-13 14:50:00,50.42,50.54,50.38,50.44,32102.0,47.6237,47.737,47.5859,47.6426,32102.0
2022-06-13 15:00:00,50.43,50.46,50.18,50.45,38263.0,47.6331,47.6614,47.397,47.652,38263.0
2022-06-13 15:10:00,50.45,50.63,50.33,50.43,62307.0,47.652,47.822,47.5387,47.6331,62307.0
2022-06-13 15:20:00,50.41,50.45,50.1,50.18,50728.0,47.6142,47.652,47.3214,47.397,50728.0
2022-06-13 15:30:00,50.17,50.18,49.94,49.95,94964.0,47.3875,47.397,47.1703,47.1797,94964.0
2022-06-13 15:40:00,49.95,49.95,49.75,49.83,132611.0,47.1797,47.1797,46.9908,47.0664,132611.0
2022-06-13 15:50:00,49.84,50.11,49.81,50.1,331245.0,47.0758,47.3309,47.0475,47.3214,331245.0
2022-06-14 09:30:00,50.2,50.56,50.09,50.45,77924.0,47.4159,47.7559,47.312,47.652,77924.0
2022-06-14 09:40:00,50.41,50.43,49.58,50.16,93259.0,47.6142,47.6331,46.8303,47.3781,93259.0
2022-06-14 09:50:00,50.16,50.17,49.91,50.12,56107.0,47.3781,47.3875,47.1419,47.3403,56107.0
2022-06-14 10:00:00,50.11,50.27,49.77,49.83,48427.0,47.3309,47.482,47.0097,47.0664,48427.0
2022-06-14 10:10:00,49.83,50.02,49.76,49.76,64867.0,47.0664,47.2458,47.0003,47.0003,64867.0
2022-06-14 10:20:00,49.75,49.77,49.21,49.21,57471.0,46.9908,47.0097,46.4808,46.4808,57471.0
2022-06-14 10:30:00,49.19,49.54,49.17,49.45,43737.0,46.4619,46.7925,46.443,46.7075,43737.0
2022-06-14 10:40:00,49.46,49.94,49.4,49.91,26112.0,46.7169,47.1703,46.6602,47.1419,26112.0
2022-06-14 10:50:00,49.9,50.01,49.67,49.7,35365.0,47.1325,47.2364,46.9153,46.9436,35365.0
2022-06-14 11:00:00,49.68,49.87,49.65,49.77,45582.0,46.9247,47.1042,46.8964,47.0097,45582.0
2022-06-14 11:10:00,49.76,50.2,49.75,50.15,56625.0,47.0003,47.4159,46.9908,47.3686,56625.0
2022-06-14 11:20:00,50.13,50.48,50.0,50.39,59880.0,47.3497,47.6803,47.227,47.5953,59880.0
2022-06-14 11:30:00,50.37,50.37,50.0,50.08,42155.0,47.5764,47.5764,47.227,47.3025,42155.0
2022-06-14 11:40:00,50.06,50.17,49.98,50.0,154417.0,47.2836,47.3875,47.2081,47.227,154417.0
2022-06-14 11:50:00,49.99,50.06,49.86,50.01,126825.0,47.2175,47.2836,47.0947,47.2364,126825.0
2022-06-14 12:00:00,49.99,49.99,49.75,49.81,44908.0,47.2175,47.2175,46.9908,47.0475,44908.0
2022-06-14 12:10:00,49.83,49.91,49.81,49.87,53386.0,47.0664,47.1419,47.0475,47.1042,53386.0
2022-06-14 12:20:00,49.89,49.92,49.71,49.88,41701.0,47.1231,47.1514,46.953,47.1136,41701.0
2022-06-14 12:30:00,49.88,49.95,49.41,49.41,34071.0,47.1136,47.1797,46.6697,46.6697,34071.0
2022-06-14 12:40:00,49.39,49.39,49.28,49.29,37749.0,46.6508,46.6508,46.5469,46.5563,37749.0
2022-06-14 12:50:00,49.3,49.35,49.19,49.25,41841.0,46.5658,46.613,46.4619,46.5186,41841.0
2022-06-14 13:00:00,49.26,49.34,49.12,49.27,29303.0,46.528,46.6036,46.3958,46.5374,29303.0
2022-06-14 13:10:00,49.27,49.59,49.26,49.59,48188.0,46.5374,46.8397,46.528,46.8397,48188.0
2022-06-14 13:20:00,49.59,49.65,49.34,49.34,24024.0,46.8397,46.8964,46.6036,46.6036,24024.0
2022-06-14 13:30:00,49.34,49.34,48.85,48.86,72194.0,46.6036,46.6036,46.1407,46.1502,72194.0
2022-06-14 13:40:00,48.84,48.94,48.76,48.86,45666.0,46.1313,46.2257,46.0557,46.1502,45666.0
2022-06-14 13:50:00,48.86,49.09,48.85,48.91,45976.0,46.1502,46.3674,46.1407,46.1974,45976.0
2022-06-14 14:00:00,48.88,49.17,48.88,49.11,41053.0,46.1691,46.443,46.1691,46.3863,41053.0
2022-06-14 14:10:00,49.1,49.14,48.9,49.14,34893.0,46.3769,46.4147,46.188,46.4147,34893.0
2022-06-14 14:20:00,49.13,49.3,49.08,49.28,30531.0,46.4052,46.5658,46.358,46.5469,30531.0
2022-06-14 14:30:00,49.26,49.33,49.18,49.28,35873.0,46.528,46.5941,46.4524,46.5469,35873.0
2022-06-14 14:40:00,49.27,49.27,49.16,49.21,32153.0,46.5374,46.5374,46.4335,46.4808,32153.0
2022-06-14 14:50:00,49.2,49.2,49.02,49.14,42052.0,46.4713,46.4713,46.3013,46.4147,42052.0
2022-06-14 15:00:00,49.13,49.16,48.97,48.97,46002.0,46.4052,46.4335,46.2541,46.2541,46002.0
2022-06-14 15:10:00,48.97,49.11,48.92,48.92,55731.0,46.2541,46.3863,46.2069,46.2069,55731.0
2022-06-14 15:20:00,48.93,49.12,48.93,49.09,63044.0,46.2163,46.3958,46.2163,46.3674,63044.0
2022-06-14 15:30:00,49.11,49.4,49.1,49.36,64531.0,46.3863,46.6602,46.3769,46.6225,64531.0
2022-06-14 15:40:00,49.36,49.4,49.22,49.23,123467.0,46.6225,46.6602,46.4902,46.4997,123467.0
2022-06-14 15:50:00,49.25,49.37,49.19,49.36,193327.0,46.5186,46.6319,46.4619,46.6225,193327.0
2022-06-15 09:30:00,49.98,51.01,49.8,50.46,81661.0,47.2081,48.1809,47.0381,47.6614,81661.0
2022-06-15 09:40:00,50.53,50.8,50.41,50.54,28508.0,47.7276,47.9826,47.6142,47.737,28508.0
2022-06-15 09:50:00,50.55,51.07,50.55,50.88,50606.0,47.7465,48.2376,47.7465,48.0582,50606.0
2022-06-15 10:00:00,50.89,51.1,50.87,50.98,71517.0,48.0676,48.266,48.0487,48.1526,71517.0
2022-06-15 10:10:00,51.0,51.01,50.7,50.75,49602.0,48.1715,48.1809,47.8881,47.9354,49602.0
2022-06-15 10:20:00,50.77,50.88,50.74,50.78,64036.0,47.9543,48.0582,47.9259,47.9637,64036.0
2022-06-15 10:30:00,50.77,50.78,50.28,50.52,59952.0,47.9543,47.9637,47.4914,47.7181,59952.0
2022-06-15 10:40:00,50.51,50.66,50.45,50.47,166397.0,47.7087,47.8504,47.652,47.6709,166397.0
2022-06-15 10:50:00,50.46,50.56,50.17,50.52,78954.0,47.6614,47.7559,47.3875,47.7181,78954.0
2022-06-15 11:00:00,50.5,50.64,50.41,50.41,25297.0,47.6992,47.8315,47.6142,47.6142,25297.0
2022-06-15 11:10:00,50.4,50.43,50.3,50.32,67727.0,47.6048,47.6331,47.5103,47.5292,67727.0
2022-06-15 11:20:00,50.32,50.32,50.07,50.16,88034.0,47.5292,47.5292,47.2931,47.3781,88034.0
2022-06-15 11:30:00,50.18,50.36,50.09,50.28,53745.0,47.397,47.567,47.312,47.4914,53745.0
2022-06-15 11:40:00,50.28,50.41,50.2,50.2,39166.0,47.4914,47.6142,47.4159,47.4159,39166.0
2022-06-15 11:50:00,50.19,50.27,50.15,50.25,27262.0,47.4064,47.482,47.3686,47.4631,27262.0
2022-06-15 12:00:00,50.24,50.25,50.03,50.09,44775.0,47.4536,47.4631,47.2553,47.312,44775.0
2022-06-15 12:10:00,50.1,50.4,50.1,50.22,61906.0,47.3214,47.6048,47.3214,47.4348,61906.0
2022-06-15 12:20:00,50.25,50.46,50.24,50.4,34440.0,47.4631,47.6614,47.4536,47.6048,34440.0
2022-06-15 12:30:00,50.4,50.42,50.14,50.16,65455.0,47.6048,47.6237,47.3592,47.3781,65455.0
2022-06-15 12:40:00,50.15,50.29,50.07,50.28,29883.0,47.3686,47.5009,47.2931,47.4914,29883.0
2022-06-15 12:50:00,50.29,50.3,50.04,50.07,80159.0,47.5009,47.5103,47.2647,47.2931,80159.0
2022-06-15 13:00:00,50.07,50.15,50.05,50.13,23108.0,47.2931,47.3686,47.2742,47.3497,23108.0
2022-06-15 13:10:00,50.15,50.43,50.14,50.41,42957.0,47.3686,47.6331,47.3592,47.6142,42957.0
2022-06-15 13:20:00,50.4,50.55,50.4,50.51,17807.0,47.6048,47.7465,47.6048,47.7087,17807.0
2022-06-15 13:30:00,50.54,50.58,50.44,50.55,28820.0,47.737,47.7748,47.6426,47.7465,28820.0
2022-06-15 13:40:00,50.56,50.61,50.47,50.5,27557.0,47.7559,47.8031,47.6709,47.6992,27557.0
2022-06-15 13:50:00,50.51,50.89,50.45,50.85,33753.0,47.7087,48.0676,47.652,48.0298,33753.0
2022-06-15 14:00:00,50.84,51.03,50.13,50.39,87401.0,48.0204,48.1998,47.3497,47.5953,87401.0
2022-06-15 14:10:00,50.34,50.87,50.16,50.76,72230.0,47.5481,48.0487,47.3781,47.9448,72230.0
2022-06-15 14:20:00,50.76,50.91,50.37,50.43,76569.0,47.9448,48.0865,47.5764,47.6331,76569.0
2022-06-15 14:30:00,50.45,50.86,49.88,50.63,84227.0,47.652,48.0393,47.1136,47.822,84227.0
2022-06-15 14:40:00,50.62,51.62,50.61,51.17,59375.0,47.8126,48.7571,47.8031,48.3321,59375.0
2022-06-15 14:50:00,51.15,51.32,50.34,50.52,66501.0,48.3132,48.4737,47.5481,47.7181,66501.0
2022-06-15 15:00:00,50.57,51.05,50.53,50.85,98440.0,47.7653,48.2187,47.7276,48.0298,98440.0
2022-06-15 15:10:00,50.82,50.96,50.42,50.44,75192.0,48.0015,48.1337,47.6237,47.6426,75192.0
2022-06-15 15:20:00,50.5,50.95,50.5,50.93,87848.0,47.6992,48.1243,47.6992,48.1054,87848.0
2022-06-15 15:30:00,50.95,51.2,50.75,50.75,244259.0,48.1243,48.3604,47.9354,47.9354,244259.0
2022-06-15 15:40:00,50.75,50.78,50.48,50.7,123645.0,47.9354,47.9637,47.6803,47.8881,123645.0
2022-06-15 15:50:00,50.66,50.69,50.41,50.55,315806.0,47.8504,47.8787,47.6142,47.7465,315806.0
2022-06-16 09:30:00,49.34,49.34,48.64,49.07,71340.0,46.6036,46.6036,45.9424,46.3485,71340.0
2022-06-16 09:40:00,49.1,49.25,48.87,48.92,47474.0,46.3769,46.5186,46.1596,46.2069,47474.0
2022-06-16 09:50:00,48.86,48.86,48.47,48.55,66616.0,46.1502,46.1502,45.7818,45.8574,66616.0
2022-06-16 10:00:00,48.52,48.54,47.93,48.0,97391.0,45.829,45.8479,45.2718,45.3379,97391.0
2022-06-16 10:10:00,48.0,48.25,47.99,48.01,36509.0,45.3379,45.574,45.3284,45.3473,36509.0
2022-06-16 10:20:00,48.0,48.2,47.98,48.0,48531.0,45.3379,45.5268,45.319,45.3379,48531.0
2022-06-16 10:30:00,48.0,48.02,47.33,47.39,59386.0,45.3379,45.3568,44.705,44.7617,59386.0
2022-06-16 10:40:00,47.4,47.55,47.24,47.24,65881.0,44.7712,44.9128,44.62,44.62,65881.0
2022-06-16 10:50:00,47.22,47.32,47.04,47.05,47281.0,44.6011,44.6956,44.4311,44.4406,47281.0
2022-06-16 11:00:00,47.04,47.28,47.0,47.06,46450.0,44.4311,44.6578,44.3933,44.45,46450.0
2022-06-16 11:10:00,47.08,47.3,47.07,47.2,56849.0,44.4689,44.6767,44.4595,44.5822,56849.0
2022-06-16 11:20:00,47.21,47.49,47.13,47.25,57450.0,44.5917,44.8562,44.5161,44.6295,57450.0
2022-06-16 11:30:00,47.27,47.27,47.0,47.11,42663.0,44.6484,44.6484,44.3933,44.4972,42663.0
2022-06-16 11:40:00,47.12,47.16,46.74,46.86,46285.0,44.5067,44.5445,44.1478,44.2611,46285.0
2022-06-16 11:50:00,46.86,47.01,46.8,46.94,102072.0,44.2611,44.4028,44.2044,44.3367,102072.0
2022-06-16 12:00:00,46.95,47.01,46.69,46.72,77091.0,44.3461,44.4028,44.1005,44.1289,77091.0
2022-06-16 12:10:00,46.7,46.9,46.67,46.74,57209.0,44.11,44.2989,44.0816,44.1478,57209.0
2022-06-16 12:20:00,46.75,47.02,46.74,46.95,88571.0,44.1572,44.4122,44.1478,44.3461,88571.0
2022-06-16 12:30:00,46.92,46.93,46.6,46.67,38635.0,44.3178,44.3272,44.0155,44.0816,38635.0
2022-06-16 12:40:00,46.67,46.83,46.61,46.8,28907.0,44.0816,44.2328,44.025,44.2044,28907.0
2022-06-16 12:50:00,46.8,46.92,46.53,46.73,79707.0,44.2044,44.3178,43.9494,44.1383,79707.0
2022-06-16 13:00:00,46.78,46.94,46.75,46.82,34006.0,44.1855,44.3367,44.1572,44.2233,34006.0
2022-06-16 13:10:00,46.83,46.95,46.7,46.71,48961.0,44.2328,44.3461,44.11,44.1194,48961.0
2022-06-16 13:20:00,46.71,46.93,46.56,46.88,63240.0,44.1194,44.3272,43.9777,44.28,63240.0
2022-06-16 13:30:00,46.9,46.93,46.76,46.85,37586.0,44.2989,44.3272,44.1667,44.2517,37586.0
2022-06-16 13:40:00,46.82,46.83,46.51,46.57,54287.0,44.2233,44.2328,43.9305,43.9872,54287.0
2022-06-16 13:50:00,46.6,46.67,46.47,46.47,53378.0,44.0155,44.0816,43.8927,43.8927,53378.0
2022-06-16 14:00:00,46.44,46.47,46.21,46.33,40524.0,43.8644,43.8927,43.6472,43.7605,40524.0
2022-06-16 14:10:00,46.33,46.65,46.33,46.47,64605.0,43.7605,44.0628,43.7605,43.8927,64605.0
2022-06-16 14:20:00,46.48,46.49,46.29,46.42,126515.0,43.9022,43.9116,43.7227,43.8455,126515.0
2022-06-16 14:30:00,46.41,46.44,46.17,46.25,51713.0,43.8361,43.8644,43.6094,43.6849,51713.0
2022-06-16 14:40:00,46.24,46.4,46.07,46.07,56905.0,43.6755,43.8266,43.5149,43.5149,56905.0
2022-06-16 14:50:00,46.07,46.28,45.97,46.26,60380.0,43.5149,43.7133,43.4205,43.6944,60380.0
2022-06-16 15:00:00,46.27,46.45,46.25,46.41,70071.0,43.7038,43.8738,43.6849,43.8361,70071.0
2022-06-16 15:10:00,46.42,46.63,46.35,46.61,238957.0,43.8455,44.0439,43.7794,44.025,238957.0
2022-06-16 15:20:00,46.62,46.95,46.61,46.86,93296.0,44.0344,44.3461,44.025,44.2611,93296.0
2022-06-16 15:30:00,46.85,46.86,46.52,46.59,139525.0,44.2517,44.2611,43.94,44.0061,139525.0
2022-06-16 15:40:00,46.59,46.86,46.45,46.47,195811.0,44.0061,44.2611,43.8738,43.8927,195811.0
2022-06-16 15:50:00,46.47,46.87,46.42,46.8,499919.0,43.8927,44.2706,43.8455,44.2044,499919.0
2022-06-17 09:30:00,46.78,47.68,46.78,47.32,179282.0,44.1855,45.0356,44.1855,44.6956,179282.0
2022-06-17 09:40:00,47.27,47.69,47.23,47.59,135953.0,44.6484,45.0451,44.6106,44.9506,135953.0
2022-06-17 09:50:00,47.58,47.98,47.58,47.84,56624.0,44.9412,45.319,44.9412,45.1868,56624.0
2022-06-17 10:00:00,47.81,47.83,47.58,47.71,157954.0,45.1584,45.1773,44.9412,45.064,157954.0
2022-06-17 10:10:00,47.73,47.84,47.39,47.4,70637.0,45.0829,45.1868,44.7617,44.7712,70637.0
2022-06-17 10:20:00,47.38,47.47,47.22,47.39,43496.0,44.7523,44.8373,44.6011,44.7617,43496.0
2022-06-17 10:30:00,47.39,47.47,47.25,47.26,70582.0,44.7617,44.8373,44.6295,44.6389,70582.0
2022-06-17 10:40:00,47.24,47.24,46.74,46.79,56872.0,44.62,44.62,44.1478,44.195,56872.0
2022-06-17 10:50:00,46.8,46.86,46.7,46.82,73700.0,44.2044,44.2611,44.11,44.2233,73700.0
2022-06-17 11:00:00,46.8,47.3,46.7,47.27,153026.0,44.2044,44.6767,44.11,44.6484,153026.0
2022-06-17 11:10:00,47.25,47.55,47.14,47.48,44504.0,44.6295,44.9128,44.5256,44.8467,44504.0
2022-06-17 11:20:00,47.5,47.52,47.25,47.47,37196.0,44.8656,44.8845,44.6295,44.8373,37196.0
2022-06-17 11:30:00,47.5,47.74,47.22,47.31,60101.0,44.8656,45.0923,44.6011,44.6861,60101.0
2022-06-17 11:40:00,47.31,47.44,47.14,47.24,35733.0,44.6861,44.8089,44.5256,44.62,35733.0
2022-06-17 11:50:00,47.22,47.25,46.95,47.02,52431.0,44.6011,44.6295,44.3461,44.4122,52431.0
2022-06-17 12:00:00,47.05,47.08,46.8,46.97,19008.0,44.4406,44.4689,44.2044,44.365,19008.0
2022-06-17 12:10:00,46.98,47.17,46.93,46.96,23717.0,44.3744,44.5539,44.3272,44.3556,23717.0
2022-06-17 12:20:00,46.96,47.11,46.91,47.07,54839.0,44.3556,44.4972,44.3083,44.4595,54839.0
2022-06-17 12:30:00,47.07,47.21,46.99,47.19,50624.0,44.4595,44.5917,44.3839,44.5728,50624.0
2022-06-17 12:40:00,47.21,47.23,47.03,47.07,100237.0,44.5917,44.6106,44.4217,44.4595,100237.0
2022-06-17 12:50:00,47.08,47.16,46.95,47.12,67611.0,44.4689,44.5445,44.3461,44.5067,67611.0
2022-06-17 13:00:00,47.1,47.49,47.09,47.43,73304.0,44.4878,44.8562,44.4783,44.7995,73304.0
2022-06-17 13:10:00,47.44,47.59,47.34,47.58,142455.0,44.8089,44.9506,44.7145,44.9412,142455.0
2022-06-17 13:20:00,47.57,47.63,47.5,47.55,66523.0,44.9317,44.9884,44.8656,44.9128,66523.0
2022-06-17 13:30:00,47.56,47.91,47.56,47.7,112922.0,44.9223,45.2529,44.9223,45.0545,112922.0
2022-06-17 13:40:00,47.7,47.92,47.64,47.81,59100.0,45.0545,45.2623,44.9978,45.1584,59100.0
2022-06-17 13:50:00,47.83,48.12,47.83,48.0,73658.0,45.1773,45.4512,45.1773,45.3379,73658.0
2022-06-17 14:00:00,48.01,48.25,47.91,48.23,146340.0,45.3473,45.574,45.2529,45.5551,146340.0
2022-06-17 14:10:00,48.23,48.3,48.05,48.19,123210.0,45.5551,45.6212,45.3851,45.5173,123210.0
2022-06-17 14:20:00,48.18,48.27,48.04,48.04,64871.0,45.5079,45.5929,45.3757,45.3757,64871.0
2022-06-17 14:30:00,48.04,48.36,47.95,48.35,85597.0,45.3757,45.6779,45.2907,45.6685,85597.0
2022-06-17 14:40:00,48.36,48.55,48.31,48.32,67523.0,45.6779,45.8574,45.6307,45.6401,67523.0
2022-06-17 14:50:00,48.31,48.41,48.25,48.28,41578.0,45.6307,45.7251,45.574,45.6024,41578.0
2022-06-17 15:00:00,48.28,48.35,48.1,48.19,54762.0,45.6024,45.6685,45.4323,45.5173,54762.0
2022-06-17 15:10:00,48.18,48.18,47.95,48.08,70111.0,45.5079,45.5079,45.2907,45.4134,70111.0
2022-06-17 15:20:00,48.09,48.34,48.09,48.28,56129.0,45.4229,45.659,45.4229,45.6024,56129.0
2022-06-17 15:30:00,48.28,48.3,48.06,48.23,96961.0,45.6024,45.6212,45.3946,45.5551,96961.0
2022-06-17 15:40:00,48.25,48.29,47.97,48.14,184024.0,45.574,45.6118,45.3095,45.4701,184024.0
2022-06-17 15:50:00,48.13,48.42,48.01,48.21,772591.0,45.4607,45.7346,45.3473,45.5362,772591.0
2022-06-21 09:30:00,49.8,50.34,49.58,50.06,128492.0,47.0381,47.5481,46.8303,47.2836,128492.0
2022-06-21 09:40:00,50.12,50.64,50.06,50.12,98095.0,47.3403,47.8315,47.2836,47.3403,98095.0
2022-06-21 09:50:00,50.11,50.48,49.82,50.29,86991.0,47.3309,47.6803,47.0569,47.5009,86991.0
2022-06-21 10:00:00,50.34,50.65,50.19,50.47,94970.0,47.5481,47.8409,47.4064,47.6709,94970.0
2022-06-21 10:10:00,50.5,50.5,50.13,50.2,92891.0,47.6992,47.6992,47.3497,47.4159,92891.0
2022-06-21 10:20:00,50.2,50.31,49.97,50.15,63395.0,47.4159,47.5198,47.1986,47.3686,63395.0
2022-06-21 10:30:00,50.15,50.37,50.14,50.27,64414.0,47.3686,47.5764,47.3592,47.482,64414.0
2022-06-21 10:40:00,50.3,50.39,50.25,50.28,22358.0,47.5103,47.5953,47.4631,47.4914,22358.0
2022-06-21 10:50:00,50.3,50.56,50.29,50.5,33233.0,47.5103,47.7559,47.5009,47.6992,33233.0
2022-06-21 11:00:00,50.47,50.58,50.33,50.36,28492.0,47.6709,47.7748,47.5387,47.567,28492.0
2022-06-21 11:10:00,50.37,50.37,50.14,50.2,23542.0,47.5764,47.5764,47.3592,47.4159,23542.0
2022-06-21 11:20:00,50.21,50.24,50.11,50.14,65104.0,47.4253,47.4536,47.3309,47.3592,65104.0
2022-06-21 11:30:00,50.16,50.21,49.93,50.01,43227.0,47.3781,47.4253,47.1608,47.2364,43227.0
2022-06-21 11:40:00,49.96,50.23,49.9,50.22,86395.0,47.1892,47.4442,47.1325,47.4348,86395.0
2022-06-21 11:50:00,50.2,50.22,50.04,50.16,53901.0,47.4159,47.4348,47.2647,47.3781,53901.0
2022-06-21 12:00:00,50.16,50.17,49.85,49.86,78354.0,47.3781,47.3875,47.0853,47.0947,78354.0
2022-06-21 12:10:00,49.87,49.96,49.71,49.81,63506.0,47.1042,47.1892,46.953,47.0475,63506.0
2022-06-21 12:20:00,49.8,49.97,49.74,49.94,25468.0,47.0381,47.1986,46.9814,47.1703,25468.0
2022-06-21 12:30:00,49.93,50.15,49.93,50.14,22309.0,47.1608,47.3686,47.1608,47.3592,22309.0
2022-06-21 12:40:00,50.13,50.2,50.04,50.09,23439.0,47.3497,47.4159,47.2647,47.312,23439.0
2022-06-21 12:50:00,50.12,50.25,50.09,50.24,27072.0,47.3403,47.4631,47.312,47.4536,27072.0
2022-06-21 13:00:00,50.24,50.27,50.14,50.21,30496.0,47.4536,47.482,47.3592,47.4253,30496.0
2022-06-21 13:10:00,50.22,50.26,50.12,50.13,28471.0,47.4348,47.4725,47.3403,47.3497,28471.0
2022-06-21 13:20:00,50.13,50.23,50.09,50.09,29867.0,47.3497,47.4442,47.312,47.312,29867.0
2022-06-21 13:30:00,50.11,50.25,50.06,50.07,21971.0,47.3309,47.4631,47.2836,47.2931,21971.0
2022-06-21 13:40:00,50.05,50.15,49.99,50.14,33825.0,47.2742,47.3686,47.2175,47.3592,33825.0
2022-06-21 13:50:00,50.14,50.16,49.93,49.97,33136.0,47.3592,47.3781,47.1608,47.1986,33136.0
2022-06-21 14:00:00,49.96,49.97,49.73,49.92,38841.0,47.1892,47.1986,46.9719,47.1514,38841.0
2022-06-21 14:10:00,49.92,49.99,49.87,49.95,37581.0,47.1514,47.2175,47.1042,47.1797,37581.0
2022-06-21 14:20:00,49.95,50.06,49.93,50.05,39887.0,47.1797,47.2836,47.1608,47.2742,39887.0
2022-06-21 14:30:00,50.05,50.11,49.98,49.99,33861.0,47.2742,47.3309,47.2081,47.2175,33861.0
2022-06-21 14:40:00,49.97,50.11,49.97,50.03,35083.0,47.1986,47.3309,47.1986,47.2553,35083.0
2022-06-21 14:50:00,50.04,50.21,50.03,50.16,30578.0,47.2647,47.4253,47.2553,47.3781,30578.0
2022-06-21 15:00:00,50.16,50.34,50.15,50.19,60598.0,47.3781,47.5481,47.3686,47.4064,60598.0
2022-06-21 15:10:00,50.19,50.21,50.06,50.07,33692.0,47.4064,47.4253,47.2836,47.2931,33692.0
2022-06-21 15:20:00,50.07,50.14,49.93,49.97,63183.0,47.2931,47.3592,47.1608,47.1986,63183.0
2022-06-21 15:30:00,49.96,49.99,49.82,49.85,53322.0,47.1892,47.2175,47.0569,47.0853,53322.0
2022-06-21 15:40:00,49.84,49.94,49.84,49.91,72716.0,47.0758,47.1703,47.0758,47.1419,72716.0
2022-06-21 15:50:00,49.92,49.99,49.79,49.85,213101.0,47.1514,47.2175,47.0286,47.0853,213101.0
2022-06-22 09:30:00,48.99,49.72,48.7,49.59,57518.0,46.273,46.9625,45.9991,46.8397,57518.0
2022-06-22 09:40:00,49.58,49.81,49.44,49.73,23546.0,46.8303,47.0475,46.698,46.9719,23546.0
2022-06-22 09:50:00,49.65,49.84,49.49,49.69,28398.0,46.8964,47.0758,46.7452,46.9342,28398.0
2022-06-22 10:00:00,49.69,49.78,49.53,49.71,31590.0,46.9342,47.0192,46.783,46.953,31590.0
2022-06-22 10:10:00,49.7,50.1,49.57,50.07,32678.0,46.9436,47.3214,46.8208,47.2931,32678.0
2022-06-22 10:20:00,50.08,50.39,49.97,50.39,25561.0,47.3025,47.5953,47.1986,47.5953,25561.0
2022-06-22 10:30:00,50.41,50.55,50.33,50.43,17747.0,47.6142,47.7465,47.5387,47.6331,17747.0
2022-06-22 10:40:00,50.43,50.45,50.11,50.14,23340.0,47.6331,47.652,47.3309,47.3592,23340.0
2022-06-22 10:50:00,50.15,50.15,50.01,50.09,13947.0,47.3686,47.3686,47.2364,47.312,13947.0
2022-06-22 11:00:00,50.08,50.08,49.77,49.81,24446.0,47.3025,47.3025,47.0097,47.0475,24446.0
2022-06-22 11:10:00,49.82,50.0,49.79,49.97,35949.0,47.0569,47.227,47.0286,47.1986,35949.0
2022-06-22 11:20:00,50.01,50.17,49.91,50.16,27607.0,47.2364,47.3875,47.1419,47.3781,27607.0
2022-06-22 11:30:00,50.17,50.44,50.17,50.3,30526.0,47.3875,47.6426,47.3875,47.5103,30526.0
2022-06-22 11:40:00,50.3,50.3,49.85,49.92,18233.0,47.5103,47.5103,47.0853,47.1514,18233.0
2022-06-22 11:50:00,49.95,49.95,49.78,49.88,25074.0,47.1797,47.1797,47.0192,47.1136,25074.0
2022-06-22 12:00:00,49.91,50.12,49.88,49.89,31575.0,47.1419,47.3403,47.1136,47.1231,31575.0
2022-06-22 12:10:00,49.91,50.08,49.85,50.08,26972.0,47.1419,47.3025,47.0853,47.3025,26972.0
2022-06-22 12:20:00,50.06,50.22,50.04,50.16,25488.0,47.2836,47.4348,47.2647,47.3781,25488.0
2022-06-22 12:30:00,50.15,50.29,50.13,50.27,23152.0,47.3686,47.5009,47.3497,47.482,23152.0
2022-06-22 12:40:00,50.29,50.39,50.26,50.31,18881.0,47.5009,47.5953,47.4725,47.5198,18881.0
2022-06-22 12:50:00,50.33,50.36,50.24,50.33,17590.0,47.5387,47.567,47.4536,47.5387,17590.0
2022-06-22 13:00:00,50.37,50.39,50.19,50.22,57387.0,47.5764,47.5953,47.4064,47.4348,57387.0
2022-06-22 13:10:00,50.21,50.28,50.14,50.27,21716.0,47.4253,47.4914,47.3592,47.482,21716.0
2022-06-22 13:20:00,50.27,50.36,50.26,50.3,16649.0,47.482,47.567,47.4725,47.5103,16649.0
2022-06-22 13:30:00,50.29,50.38,50.25,50.36,15281.0,47.5009,47.5859,47.4631,47.567,15281.0
2022-06-22 13:40:00,50.36,50.47,50.34,50.46,24662.0,47.567,47.6709,47.5481,47.6614,24662.0
2022-06-22 13:50:00,50.45,50.53,50.41,50.51,35769.0,47.652,47.7276,47.6142,47.7087,35769.0
2022-06-22 14:00:00,50.52,50.69,50.52,50.66,24558.0,47.7181,47.8787,47.7181,47.8504,24558.0
2022-06-22 14:10:00,50.62,50.72,50.55,50.66,30218.0,47.8126,47.907,47.7465,47.8504,30218.0
2022-06-22 14:20:00,50.66,50.66,50.43,50.45,23618.0,47.8504,47.8504,47.6331,47.652,23618.0
2022-06-22 14:30:00,50.47,50.51,50.43,50.43,23536.0,47.6709,47.7087,47.6331,47.6331,23536.0
2022-06-22 14:40:00,50.39,50.47,50.28,50.29,13161.0,47.5953,47.6709,47.4914,47.5009,13161.0
2022-06-22 14:50:00,50.27,50.39,50.22,50.36,18314.0,47.482,47.5953,47.4348,47.567,18314.0
2022-06-22 15:00:00,50.37,50.37,50.24,50.28,21721.0,47.5764,47.5764,47.4536,47.4914,21721.0
2022-06-22 15:10:00,50.25,50.33,50.24,50.25,36110.0,47.4631,47.5387,47.4536,47.4631,36110.0
2022-06-22 15:20:00,50.26,50.31,50.18,50.21,48461.0,47.4725,47.5198,47.397,47.4253,48461.0
2022-06-22 15:30:00,50.21,50.3,50.16,50.23,72231.0,47.4253,47.5103,47.3781,47.4442,72231.0
2022-06-22 15:40:00,50.21,50.33,50.13,50.23,84196.0,47.4253,47.5387,47.3497,47.4442,84196.0
2022-06-22 15:50:00,50.23,50.35,50.16,50.19,211208.0,47.4442,47.5575,47.3781,47.4064,211208.0
2022-06-23 09:30:00,50.53,51.15,50.46,50.77,33000.0,47.7276,48.3132,47.6614,47.9543,33000.0
2022-06-23 09:40:00,50.74,51.05,50.61,50.85,27485.0,47.9259,48.2187,47.8031,48.0298,27485.0
2022-06-23 09:50:00,50.83,50.87,50.11,50.49,39892.0,48.0109,48.0487,47.3309,47.6898,39892.0
2022-06-23 10:00:00,50.56,50.59,50.22,50.23,38098.0,47.7559,47.7842,47.4348,47.4442,38098.0
2022-06-23 10:10:00,50.22,50.45,50.15,50.44,24985.0,47.4348,47.652,47.3686,47.6426,24985.0
2022-06-23 10:20:00,50.54,50.61,50.32,50.43,36797.0,47.737,47.8031,47.5292,47.6331,36797.0
2022-06-23 10:30:00,50.43,50.73,50.34,50.71,43527.0,47.6331,47.9165,47.5481,47.8976,43527.0
2022-06-23 10:40:00,50.75,51.03,50.71,50.92,36774.0,47.9354,48.1998,47.8976,48.0959,36774.0
2022-06-23 10:50:00,50.95,50.97,50.65,50.67,33255.0,48.1243,48.1432,47.8409,47.8598,33255.0
2022-06-23 11:00:00,50.69,50.69,50.36,50.45,19663.0,47.8787,47.8787,47.567,47.652,19663.0
2022-06-23 11:10:00,50.44,50.5,50.35,50.48,50541.0,47.6426,47.6992,47.5575,47.6803,50541.0
2022-06-23 11:20:00,50.48,50.5,50.28,50.45,29894.0,47.6803,47.6992,47.4914,47.652,29894.0
2022-06-23 11:30:00,50.42,50.51,50.12,50.13,47879.0,47.6237,47.7087,47.3403,47.3497,47879.0
2022-06-23 11:40:00,50.13,50.19,50.08,50.19,13519.0,47.3497,47.4064,47.3025,47.4064,13519.0
2022-06-23 11:50:00,50.2,50.28,49.89,49.92,32219.0,47.4159,47.4914,47.1231,47.1514,32219.0
2022-06-23 12:00:00,49.92,49.92,49.69,49.73,26322.0,47.1514,47.1514,46.9342,46.9719,26322.0
2022-06-23 12:10:00,49.76,49.82,49.65,49.77,25642.0,47.0003,47.0569,46.8964,47.0097,25642.0
2022-06-23 12:20:00,49.75,49.79,49.56,49.57,14046.0,46.9908,47.0286,46.8114,46.8208,14046.0
2022-06-23 12:30:00,49.55,49.57,49.33,49.38,19216.0,46.8019,46.8208,46.5941,46.6413,19216.0
2022-06-23 12:40:00,49.39,49.47,49.3,49.34,21505.0,46.6508,46.7264,46.5658,46.6036,21505.0
2022-06-23 12:50:00,49.32,49.33,49.16,49.21,18051.0,46.5847,46.5941,46.4335,46.4808,18051.0
2022-06-23 13:00:00,49.19,49.28,49.04,49.18,20798.0,46.4619,46.5469,46.3202,46.4524,20798.0
2022-06-23 13:10:00,49.18,49.26,49.12,49.26,15898.0,46.4524,46.528,46.3958,46.528,15898.0
2022-06-23 13:20:00,49.27,49.3,49.07,49.11,19947.0,46.5374,46.5658,46.3485,46.3863,19947.0
2022-06-23 13:30:00,49.14,49.27,49.05,49.1,20367.0,46.4147,46.5374,46.3296,46.3769,20367.0
2022-06-23 13:40:00,49.12,49.12,48.98,49.09,20056.0,46.3958,46.3958,46.2635,46.3674,20056.0
2022-06-23 13:50:00,49.11,49.29,49.11,49.29,23200.0,46.3863,46.5563,46.3863,46.5563,23200.0
2022-06-23 14:00:00,49.28,49.44,49.23,49.44,39646.0,46.5469,46.698,46.4997,46.698,39646.0
2022-06-23 14:10:00,49.46,49.47,49.28,49.32,17268.0,46.7169,46.7264,46.5469,46.5847,17268.0
2022-06-23 14:20:00,49.32,49.57,49.29,49.55,15547.0,46.5847,46.8208,46.5563,46.8019,15547.0
2022-06-23 14:30:00,49.56,49.75,49.54,49.71,24006.0,46.8114,46.9908,46.7925,46.953,24006.0
2022-06-23 14:40:00,49.71,49.71,49.55,49.58,13223.0,46.953,46.953,46.8019,46.8303,13223.0
2022-06-23 14:50:00,49.59,49.7,49.58,49.68,19841.0,46.8397,46.9436,46.8303,46.9247,19841.0
2022-06-23 15:00:00,49.68,49.78,49.6,49.74,19659.0,46.9247,47.0192,46.8491,46.9814,19659.0
2022-06-23 15:10:00,49.75,49.76,49.65,49.72,27339.0,46.9908,47.0003,46.8964,46.9625,27339.0
2022-06-23 15:20:00,49.72,49.83,49.69,49.79,22618.0,46.9625,47.0664,46.9342,47.0286,22618.0
2022-06-23 15:30:00,49.79,50.04,49.79,49.98,28560.0,47.0286,47.2647,47.0286,47.2081,28560.0
2022-06-23 15:40:00,49.98,50.07,49.97,50.06,53882.0,47.2081,47.2931,47.1986,47.2836,53882.0
2022-06-23 15:50:00,50.07,50.09,49.83,49.94,127223.0,47.2931,47.312,47.0664,47.1703,127223.0
2022-06-24 09:30:00,50.61,51.45,50.59,51.05,77389.0,47.8031,48.5965,47.7842,48.2187,77389.0
2022-06-24 09:40:00,51.08,51.67,51.01,51.67,38219.0,48.2471,48.8043,48.1809,48.8043,38219.0
2022-06-24 09:50:00,51.67,51.67,51.43,51.64,16832.0,48.8043,48.8043,48.5776,48.776,16832.0
2022-06-24 10:00:00,51.66,52.0,51.59,51.75,33514.0,48.7949,49.116,48.7288,48.8799,33514.0
2022-06-24 10:10:00,51.7,51.87,51.6,51.8,21337.0,48.8327,48.9932,48.7382,48.9271,21337.0
2022-06-24 10:20:00,51.8,51.84,51.65,51.73,22812.0,48.9271,48.9649,48.7854,48.861,22812.0
2022-06-24 10:30:00,51.71,51.8,51.62,51.68,26897.0,48.8421,48.9271,48.7571,48.8138,26897.0
2022-06-24 10:40:00,51.7,51.7,51.46,51.51,23496.0,48.8327,48.8327,48.606,48.6532,23496.0
2022-06-24 10:50:00,51.5,51.68,51.37,51.67,67892.0,48.6438,48.8138,48.521,48.8043,67892.0
2022-06-24 11:00:00,51.69,51.91,51.68,51.71,66568.0,48.8232,49.031,48.8138,48.8421,66568.0
2022-06-24 11:10:00,51.72,51.8,51.66,51.69,30361.0,48.8516,48.9271,48.7949,48.8232,30361.0
2022-06-24 11:20:00,51.69,51.97,51.69,51.95,27683.0,48.8232,49.0877,48.8232,49.0688,27683.0
2022-06-24 11:30:00,51.95,51.98,51.9,51.98,28911.0,49.0688,49.0971,49.0216,49.0971,28911.0
2022-06-24 11:40:00,51.95,52.08,51.88,51.88,37327.0,49.0688,49.1916,49.0027,49.0027,37327.0
2022-06-24 11:50:00,51.88,51.89,51.75,51.87,36881.0,49.0027,49.0121,48.8799,48.9932,36881.0
2022-06-24 12:00:00,51.87,52.02,51.85,51.93,16990.0,48.9932,49.1349,48.9744,49.0499,16990.0
2022-06-24 12:10:00,51.94,52.0,51.85,51.89,13055.0,49.0594,49.116,48.9744,49.0121,13055.0
2022-06-24 12:20:00,51.88,51.88,51.76,51.77,12723.0,49.0027,49.0027,48.8893,48.8988,12723.0
2022-06-24 12:30:00,51.75,51.8,51.69,51.76,17008.0,48.8799,48.9271,48.8232,48.8893,17008.0
2022-06-24 12:40:00,51.75,51.87,51.65,51.65,12746.0,48.8799,48.9932,48.7854,48.7854,12746.0
2022-06-24 12:50:00,51.68,51.88,51.67,51.87,103057.0,48.8138,49.0027,48.8043,48.9932,103057.0
2022-06-24 13:00:00,51.85,52.04,51.85,51.97,19063.0,48.9744,49.1538,48.9744,49.0877,19063.0
2022-06-24 13:10:00,51.96,52.13,51.96,52.12,23336.0,49.0783,49.2388,49.0783,49.2294,23336.0
2022-06-24 13:20:00,52.12,52.15,52.0,52.07,23242.0,49.2294,49.2577,49.116,49.1822,23242.0
2022-06-24 13:30:00,52.07,52.09,51.99,52.05,40142.0,49.1822,49.201,49.1066,49.1633,40142.0
2022-06-24 13:40:00,52.05,52.14,52.0,52.01,31444.0,49.1633,49.2483,49.116,49.1255,31444.0
2022-06-24 13:50:00,52.02,52.13,51.98,52.02,33372.0,49.1349,49.2388,49.0971,49.1349,33372.0
2022-06-24 14:00:00,52.03,52.2,52.03,52.04,51231.0,49.1444,49.3049,49.1444,49.1538,51231.0
2022-06-24 14:10:00,52.05,52.17,52.04,52.11,33182.0,49.1633,49.2766,49.1538,49.2199,33182.0
2022-06-24 14:20:00,52.13,52.26,52.12,52.26,30598.0,49.2388,49.3616,49.2294,49.3616,30598.0
2022-06-24 14:30:00,52.26,52.29,52.22,52.25,28685.0,49.3616,49.39,49.3238,49.3522,28685.0
2022-06-24 14:40:00,52.24,52.29,52.12,52.12,46396.0,49.3427,49.39,49.2294,49.2294,46396.0
2022-06-24 14:50:00,52.13,52.19,52.06,52.11,43217.0,49.2388,49.2955,49.1727,49.2199,43217.0
2022-06-24 15:00:00,52.12,52.2,52.06,52.18,70807.0,49.2294,49.3049,49.1727,49.2861,70807.0
2022-06-24 15:10:00,52.17,52.26,52.14,52.26,49830.0,49.2766,49.3616,49.2483,49.3616,49830.0
2022-06-24 15:20:00,52.27,52.29,52.18,52.28,101568.0,49.3711,49.39,49.2861,49.3805,101568.0
2022-06-24 15:30:00,52.28,52.3,52.19,52.27,135559.0,49.3805,49.3994,49.2955,49.3711,135559.0
2022-06-24 15:40:00,52.27,52.52,52.25,52.39,212871.0,49.3711,49.6072,49.3522,49.4844,212871.0
2022-06-24 15:50:00,52.39,52.49,51.77,52.03,427599.0,49.4844,49.5789,48.8988,49.1444,427599.0
2022-06-27 09:30:00,52.95,53.43,52.37,52.78,94629.0,50.0133,50.4667,49.4655,49.8528,94629.0
2022-06-27 09:40:00,52.72,52.72,51.93,52.02,30103.0,49.7961,49.7961,49.0499,49.1349,30103.0
2022-06-27 09:50:00,51.97,52.34,51.89,52.14,21542.0,49.0877,49.4372,49.0121,49.2483,21542.0
2022-06-27 10:00:00,52.17,52.6,52.15,52.36,46829.0,49.2766,49.6828,49.2577,49.4561,46829.0
2022-06-27 10:10:00,52.4,52.4,51.85,51.91,26580.0,49.4939,49.4939,48.9744,49.031,26580.0
2022-06-27 10:20:00,51.94,52.05,51.66,51.73,36590.0,49.0594,49.1633,48.7949,48.861,36590.0
2022-06-27 10:30:00,51.78,52.13,51.74,52.07,35585.0,48.9082,49.2388,48.8705,49.1822,35585.0
2022-06-27 10:40:00,52.08,52.28,52.03,52.23,28513.0,49.1916,49.3805,49.1444,49.3333,28513.0
2022-06-27 10:50:00,52.23,52.64,52.22,52.49,37666.0,49.3333,49.7205,49.3238,49.5789,37666.0
2022-06-27 11:00:00,52.49,52.55,52.43,52.43,18861.0,49.5789,49.6355,49.5222,49.5222,18861.0
2022-06-27 11:10:00,52.42,52.57,52.41,52.49,17807.0,49.5127,49.6544,49.5033,49.5789,17807.0
2022-06-27 11:20:00,52.47,52.6,52.44,52.56,14762.0,49.56,49.6828,49.5316,49.645,14762.0
2022-06-27 11:30:00,52.57,52.58,52.36,52.4,14100.0,49.6544,49.6639,49.4561,49.4939,14100.0
2022-06-27 11:40:00,52.4,52.61,52.39,52.47,19566.0,49.4939,49.6922,49.4844,49.56,19566.0
2022-06-27 11:50:00,52.45,52.55,52.37,52.45,42877.0,49.5411,49.6355,49.4655,49.5411,42877.0
2022-06-27 12:00:00,52.46,52.48,52.19,52.2,20867.0,49.5505,49.5694,49.2955,49.3049,20867.0
2022-06-27 12:10:00,52.16,52.26,52.1,52.26,13784.0,49.2672,49.3616,49.2105,49.3616,13784.0
2022-06-27 12:20:00,52.27,52.31,52.01,52.02,19968.0,49.3711,49.4088,49.1255,49.1349,19968.0
2022-06-27 12:30:00,52.01,52.14,51.97,52.1,28122.0,49.1255,49.2483,49.0877,49.2105,28122.0
2022-06-27 12:40:00,52.1,52.29,52.06,52.27,16918.0,49.2105,49.39,49.1727,49.3711,16918.0
2022-06-27 12:50:00,52.27,52.35,52.25,52.33,14294.0,49.3711,49.4466,49.3522,49.4277,14294.0
2022-06-27 13:00:00,52.36,52.37,52.17,52.23,12906.0,49.4561,49.4655,49.2766,49.3333,12906.0
2022-06-27 13:10:00,52.25,52.38,52.24,52.36,12156.0,49.3522,49.475,49.3427,49.4561,12156.0
2022-06-27 13:20:00,52.36,52.36,52.28,52.29,10491.0,49.4561,49.4561,49.3805,49.39,10491.0
2022-06-27 13:30:00,52.3,52.32,52.12,52.18,16325.0,49.3994,49.4183,49.2294,49.2861,16325.0
2022-06-27 13:40:00,52.16,52.18,52.01,52.09,16933.0,49.2672,49.2861,49.1255,49.201,16933.0
2022-06-27 13:50:00,52.11,52.23,52.09,52.23,24252.0,49.2199,49.3333,49.201,49.3333,24252.0
2022-06-27 14:00:00,52.24,52.53,52.13,52.53,51246.0,49.3427,49.6166,49.2388,49.6166,51246.0
2022-06-27 14:10:00,52.53,52.6,52.4,52.6,27948.0,49.6166,49.6828,49.4939,49.6828,27948.0
2022-06-27 14:20:00,52.58,52.58,52.35,52.36,12787.0,49.6639,49.6639,49.4466,49.4561,12787.0
2022-06-27 14:30:00,52.37,52.38,52.22,52.32,17387.0,49.4655,49.475,49.3238,49.4183,17387.0
2022-06-27 14:40:00,52.32,52.32,52.18,52.26,14048.0,49.4183,49.4183,49.2861,49.3616,14048.0
2022-06-27 14:50:00,52.24,52.24,52.05,52.08,28693.0,49.3427,49.3427,49.1633,49.1916,28693.0
2022-06-27 15:00:00,52.08,52.2,51.98,52.19,27830.0,49.1916,49.3049,49.0971,49.2955,27830.0
2022-06-27 15:10:00,52.22,52.44,52.22,52.44,23720.0,49.3238,49.5316,49.3238,49.5316,23720.0
2022-06-27 15:20:00,52.42,52.44,52.32,52.35,37859.0,49.5127,49.5316,49.4183,49.4466,37859.0
2022-06-27 15:30:00,52.32,52.32,52.2,52.3,35650.0,49.4183,49.4183,49.3049,49.3994,35650.0
2022-06-27 15:40:00,52.3,52.58,52.3,52.4,61437.0,49.3994,49.6639,49.3994,49.4939,61437.0
2022-06-27 15:50:00,52.41,52.45,52.22,52.39,159718.0,49.5033,49.5411,49.3238,49.4844,159718.0
2022-06-28 09:30:00,52.59,53.14,52.4,52.43,30710.0,49.6733,50.1928,49.4939,49.5222,30710.0
2022-06-28 09:40:00,52.45,52.97,52.36,52.96,27963.0,49.5411,50.0322,49.4561,50.0228,27963.0
2022-06-28 09:50:00,52.97,53.06,52.65,52.79,32115.0,50.0322,50.1172,49.73,49.8622,32115.0
2022-06-28 10:00:00,52.79,52.96,52.36,52.45,52512.0,49.8622,50.0228,49.4561,49.5411,52512.0
2022-06-28 10:10:00,52.47,52.65,52.46,52.57,32245.0,49.56,49.73,49.5505,49.6544,32245.0
2022-06-28 10:20:00,52.58,52.58,52.43,52.47,32842.0,49.6639,49.6639,49.5222,49.56,32842.0
2022-06-28 10:30:00,52.47,52.47,52.17,52.36,34323.0,49.56,49.56,49.2766,49.4561,34323.0
2022-06-28 10:40:00,52.37,52.38,52.1,52.24,17775.0,49.4655,49.475,49.2105,49.3427,17775.0
2022-06-28 10:50:00,52.24,52.31,52.16,52.29,16005.0,49.3427,49.4088,49.2672,49.39,16005.0
2022-06-28 11:00:00,52.3,52.38,52.22,52.22,15345.0,49.3994,49.475,49.3238,49.3238,15345.0
2022-06-28 11:10:00,52.24,52.24,51.91,51.94,25291.0,49.3427,49.3427,49.031,49.0594,25291.0
2022-06-28 11:20:00,51.91,51.95,51.62,51.62,12366.0,49.031,49.0688,48.7571,48.7571,12366.0
2022-06-28 11:30:00,51.59,51.7,51.39,51.4,30396.0,48.7288,48.8327,48.5399,48.5493,30396.0
2022-06-28 11:40:00,51.41,51.43,51.24,51.31,11676.0,48.5588,48.5776,48.3982,48.4643,11676.0
2022-06-28 11:50:00,51.28,51.28,51.14,51.2,20132.0,48.436,48.436,48.3037,48.3604,20132.0
2022-06-28 12:00:00,51.2,51.33,51.12,51.3,18616.0,48.3604,48.4832,48.2848,48.4549,18616.0
2022-06-28 12:10:00,51.31,51.4,51.16,51.33,13697.0,48.4643,48.5493,48.3226,48.4832,13697.0
2022-06-28 12:20:00,51.33,51.54,51.32,51.54,10948.0,48.4832,48.6815,48.4737,48.6815,10948.0
2022-06-28 12:30:00,51.53,51.56,51.4,51.55,11554.0,48.6721,48.7004,48.5493,48.691,11554.0
2022-06-28 12:40:00,51.57,51.75,51.56,51.63,15969.0,48.7099,48.8799,48.7004,48.7666,15969.0
2022-06-28 12:50:00,51.61,51.62,51.47,51.59,19395.0,48.7477,48.7571,48.6154,48.7288,19395.0
2022-06-28 13:00:00,51.58,51.61,51.41,51.44,19696.0,48.7193,48.7477,48.5588,48.5871,19696.0
2022-06-28 13:10:00,51.45,51.62,51.41,51.55,28164.0,48.5965,48.7571,48.5588,48.691,28164.0
2022-06-28 13:20:00,51.51,51.62,51.44,51.62,15493.0,48.6532,48.7571,48.5871,48.7571,15493.0
2022-06-28 13:30:00,51.6,51.65,51.52,51.52,11343.0,48.7382,48.7854,48.6627,48.6627,11343.0
2022-06-28 13:40:00,51.47,51.7,51.47,51.66,12893.0,48.6154,48.8327,48.6154,48.7949,12893.0
2022-06-28 13:50:00,51.68,51.76,51.67,51.7,7730.0,48.8138,48.8893,48.8043,48.8327,7730.0
2022-06-28 14:00:00,51.67,51.75,51.5,51.51,13978.0,48.8043,48.8799,48.6438,48.6532,13978.0
2022-06-28 14:10:00,51.52,51.53,51.27,51.3,32011.0,48.6627,48.6721,48.4265,48.4549,32011.0
2022-06-28 14:20:00,51.28,51.35,51.24,51.35,16620.0,48.436,48.5021,48.3982,48.5021,16620.0
2022-06-28 14:30:00,51.32,51.32,51.15,51.16,11498.0,48.4737,48.4737,48.3132,48.3226,11498.0
2022-06-28 14:40:00,51.14,51.35,51.14,51.3,19727.0,48.3037,48.5021,48.3037,48.4549,19727.0
2022-06-28 14:50:00,51.31,51.4,51.29,51.3,20257.0,48.4643,48.5493,48.4454,48.4549,20257.0
2022-06-28 15:00:00,51.31,51.45,51.23,51.31,21996.0,48.4643,48.5965,48.3887,48.4643,21996.0
2022-06-28 15:10:00,51.31,51.47,51.27,51.47,15061.0,48.4643,48.6154,48.4265,48.6154,15061.0
2022-06-28 15:20:00,51.44,51.56,51.31,51.38,51051.0,48.5871,48.7004,48.4643,48.5304,51051.0
2022-06-28 15:30:00,51.37,51.41,51.28,51.32,44680.0,48.521,48.5588,48.436,48.4737,44680.0
2022-06-28 15:40:00,51.34,51.38,51.21,51.27,48775.0,48.4926,48.5304,48.3699,48.4265,48775.0
2022-06-28 15:50:00,51.25,51.39,51.21,51.27,132643.0,48.4076,48.5399,48.3699,48.4265,132643.0
2022-06-29 09:30:00,51.16,51.2,50.25,50.38,29955.0,48.3226,48.3604,47.4631,47.5859,29955.0
2022-06-29 09:40:00,50.37,50.38,50.02,50.19,11331.0,47.5764,47.5859,47.2458,47.4064,11331.0
2022-06-29 09:50:00,50.16,50.74,50.16,50.54,13964.0,47.3781,47.9259,47.3781,47.737,13964.0
2022-06-29 10:00:00,50.48,50.75,50.26,50.36,27043.0,47.6803,47.9354,47.4725,47.567,27043.0
2022-06-29 10:10:00,50.33,50.46,49.87,49.92,28218.0,47.5387,47.6614,47.1042,47.1514,28218.0
2022-06-29 10:20:00,49.9,50.25,49.8,50.12,32350.0,47.1325,47.4631,47.0381,47.3403,32350.0
2022-06-29 10:30:00,50.12,50.31,49.98,50.09,17980.0,47.3403,47.5198,47.2081,47.312,17980.0
2022-06-29 10:40:00,50.18,50.37,50.14,50.23,55391.0,47.397,47.5764,47.3592,47.4442,55391.0
2022-06-29 10:50:00,50.25,50.39,50.07,50.12,16299.0,47.4631,47.5953,47.2931,47.3403,16299.0
2022-06-29 11:00:00,50.08,50.08,49.75,49.81,24632.0,47.3025,47.3025,46.9908,47.0475,24632.0
2022-06-29 11:10:00,49.84,49.91,49.61,49.62,22024.0,47.0758,47.1419,46.8586,46.868,22024.0
2022-06-29 11:20:00,49.63,49.71,49.4,49.62,21511.0,46.8775,46.953,46.6602,46.868,21511.0
2022-06-29 11:30:00,49.57,49.91,49.55,49.79,13568.0,46.8208,47.1419,46.8019,47.0286,13568.0
2022-06-29 11:40:00,49.79,49.82,49.53,49.55,18482.0,47.0286,47.0569,46.783,46.8019,18482.0
2022-06-29 11:50:00,49.54,49.71,49.51,49.61,22411.0,46.7925,46.953,46.7641,46.8586,22411.0
2022-06-29 12:00:00,49.61,49.64,49.32,49.34,20216.0,46.8586,46.8869,46.5847,46.6036,20216.0
2022-06-29 12:10:00,49.35,49.44,49.21,49.36,34472.0,46.613,46.698,46.4808,46.6225,34472.0
2022-06-29 12:20:00,49.38,49.45,49.1,49.13,47483.0,46.6413,46.7075,46.3769,46.4052,47483.0
2022-06-29 12:30:00,49.12,49.28,49.08,49.25,31956.0,46.3958,46.5469,46.358,46.5186,31956.0
2022-06-29 12:40:00,49.22,49.24,49.09,49.13,15871.0,46.4902,46.5091,46.3674,46.4052,15871.0
2022-06-29 12:50:00,49.12,49.18,49.02,49.13,19932.0,46.3958,46.4524,46.3013,46.4052,19932.0
2022-06-29 13:00:00,49.12,49.2,49.08,49.2,12227.0,46.3958,46.4713,46.358,46.4713,12227.0
2022-06-29 13:10:00,49.19,49.24,48.89,48.95,22322.0,46.4619,46.5091,46.1785,46.2352,22322.0
2022-06-29 13:20:00,48.95,49.11,48.89,49.08,56202.0,46.2352,46.3863,46.1785,46.358,56202.0
2022-06-29 13:30:00,49.05,49.32,49.01,49.32,26903.0,46.3296,46.5847,46.2919,46.5847,26903.0
2022-06-29 13:40:00,49.32,49.68,49.3,49.66,52326.0,46.5847,46.9247,46.5658,46.9058,52326.0
2022-06-29 13:50:00,49.66,49.93,49.61,49.91,59205.0,46.9058,47.1608,46.8586,47.1419,59205.0
2022-06-29 14:00:00,49.92,50.06,49.87,49.97,40526.0,47.1514,47.2836,47.1042,47.1986,40526.0
2022-06-29 14:10:00,49.99,49.99,49.69,49.69,46575.0,47.2175,47.2175,46.9342,46.9342,46575.0
2022-06-29 14:20:00,49.68,49.69,49.54,49.65,27155.0,46.9247,46.9342,46.7925,46.8964,27155.0
2022-06-29 14:30:00,49.66,49.67,49.59,49.65,14902.0,46.9058,46.9153,46.8397,46.8964,14902.0
2022-06-29 14:40:00,49.64,49.65,49.5,49.51,19851.0,46.8869,46.8964,46.7547,46.7641,19851.0
2022-06-29 14:50:00,49.5,49.58,49.48,49.5,19489.0,46.7547,46.8303,46.7358,46.7547,19489.0
2022-06-29 15:00:00,49.49,49.58,49.4,49.57,19588.0,46.7452,46.8303,46.6602,46.8208,19588.0
2022-06-29 15:10:00,49.54,49.6,49.45,49.49,20996.0,46.7925,46.8491,46.7075,46.7452,20996.0
2022-06-29 15:20:00,49.48,49.69,49.48,49.65,24065.0,46.7358,46.9342,46.7358,46.8964,24065.0
2022-06-29 15:30:00,49.65,49.65,49.33,49.37,41085.0,46.8964,46.8964,46.5941,46.6319,41085.0
2022-06-29 15:40:00,49.37,49.53,49.35,49.5,61514.0,46.6319,46.783,46.613,46.7547,61514.0
2022-06-29 15:50:00,49.5,49.74,49.49,49.67,207074.0,46.7547,46.9814,46.7452,46.9153,207074.0
2022-06-30 09:30:00,48.6,48.6,47.75,47.82,74790.0,45.9046,45.9046,45.1017,45.1679,74790.0
2022-06-30 09:40:00,47.79,48.0,47.64,47.67,78293.0,45.1395,45.3379,44.9978,45.0262,78293.0
2022-06-30 09:50:00,47.65,47.75,47.2,47.32,51559.0,45.0073,45.1017,44.5822,44.6956,51559.0
2022-06-30 10:00:00,47.28,47.46,47.25,47.37,40019.0,44.6578,44.8278,44.6295,44.7428,40019.0
2022-06-30 10:10:00,47.39,47.86,47.37,47.82,56361.0,44.7617,45.2056,44.7428,45.1679,56361.0
2022-06-30 10:20:00,47.82,47.86,47.62,47.8,42638.0,45.1679,45.2056,44.979,45.149,42638.0
2022-06-30 10:30:00,47.82,48.08,47.77,47.85,52071.0,45.1679,45.4134,45.1206,45.1962,52071.0
2022-06-30 10:40:00,47.83,48.09,47.79,47.98,34619.0,45.1773,45.4229,45.1395,45.319,34619.0
2022-06-30 10:50:00,47.99,48.33,47.99,48.32,73553.0,45.3284,45.6496,45.3284,45.6401,73553.0
2022-06-30 11:00:00,48.33,48.41,48.18,48.41,38356.0,45.6496,45.7251,45.5079,45.7251,38356.0
2022-06-30 11:10:00,48.4,48.48,48.27,48.39,38504.0,45.7157,45.7913,45.5929,45.7063,38504.0
2022-06-30 11:20:00,48.36,48.69,48.34,48.58,22350.0,45.6779,45.9896,45.659,45.8857,22350.0
2022-06-30 11:30:00,48.59,48.62,48.43,48.62,22664.0,45.8952,45.9235,45.744,45.9235,22664.0
2022-06-30 11:40:00,48.62,48.84,48.6,48.8,25970.0,45.9235,46.1313,45.9046,46.0935,25970.0
2022-06-30 11:50:00,48.8,48.8,48.66,48.76,19748.0,46.0935,46.0935,45.9613,46.0557,19748.0
2022-06-30 12:00:00,48.76,48.81,48.61,48.63,10656.0,46.0557,46.103,45.914,45.9329,10656.0
2022-06-30 12:10:00,48.62,48.84,48.62,48.82,31465.0,45.9235,46.1313,45.9235,46.1124,31465.0
2022-06-30 12:20:00,48.82,49.1,48.81,49.07,30792.0,46.1124,46.3769,46.103,46.3485,30792.0
2022-06-30 12:30:00,49.08,49.22,48.97,48.97,36358.0,46.358,46.4902,46.2541,46.2541,36358.0
2022-06-30 12:40:00,48.95,49.01,48.87,48.89,12227.0,46.2352,46.2919,46.1596,46.1785,12227.0
2022-06-30 12:50:00,48.84,48.92,48.76,48.9,23594.0,46.1313,46.2069,46.0557,46.188,23594.0
2022-06-30 13:00:00,48.92,49.03,48.85,48.86,28086.0,46.2069,46.3108,46.1407,46.1502,28086.0
2022-06-30 13:10:00,48.85,48.85,48.57,48.63,15482.0,46.1407,46.1407,45.8763,45.9329,15482.0
2022-06-30 13:20:00,48.66,48.9,48.66,48.8,13598.0,45.9613,46.188,45.9613,46.0935,13598.0
2022-06-30 13:30:00,48.82,48.96,48.8,48.96,20003.0,46.1124,46.2446,46.0935,46.2446,20003.0
2022-06-30 13:40:00,48.97,49.05,48.79,49.01,22990.0,46.2541,46.3296,46.0841,46.2919,22990.0
2022-06-30 13:50:00,49.01,49.13,48.92,48.95,38058.0,46.2919,46.4052,46.2069,46.2352,38058.0
2022-06-30 14:00:00,48.97,48.97,48.82,48.83,29050.0,46.2541,46.2541,46.1124,46.1218,29050.0
2022-06-30 14:10:00,48.84,48.97,48.83,48.97,59620.0,46.1313,46.2541,46.1218,46.2541,59620.0
2022-06-30 14:20:00,48.98,49.02,48.72,48.86,39749.0,46.2635,46.3013,46.0179,46.1502,39749.0
2022-06-30 14:30:00,48.87,48.88,48.74,48.79,26098.0,46.1596,46.1691,46.0368,46.0841,26098.0
2022-06-30 14:40:00,48.76,48.76,48.54,48.67,28618.0,46.0557,46.0557,45.8479,45.9707,28618.0
2022-06-30 14:50:00,48.67,48.67,48.49,48.59,17550.0,45.9707,45.9707,45.8007,45.8952,17550.0
2022-06-30 15:00:00,48.61,48.64,48.35,48.38,23114.0,45.914,45.9424,45.6685,45.6968,23114.0
2022-06-30 15:10:00,48.38,48.43,48.22,48.25,36552.0,45.6968,45.744,45.5457,45.574,36552.0
2022-06-30 15:20:00,48.27,48.62,48.26,48.62,41993.0,45.5929,45.9235,45.5835,45.9235,41993.0
2022-06-30 15:30:00,48.61,48.79,48.56,48.66,45298.0,45.914,46.0841,45.8668,45.9613,45298.0
2022-06-30 15:40:00,48.66,48.71,48.51,48.6,86698.0,45.9613,46.0085,45.8196,45.9046,86698.0
2022-06-30 15:50:00,48.6,48.71,48.26,48.47,343775.0,45.9046,46.0085,45.5835,45.7818,343775.0
2022-07-01 09:30:00,48.1,48.8,47.81,48.57,46170.0,45.4323,46.0935,45.1584,45.8763,46170.0
2022-07-01 09:40:00,48.55,49.49,48.55,49.31,28198.0,45.8574,46.7452,45.8574,46.5752,28198.0
2022-07-01 09:50:00,49.33,49.54,49.25,49.34,38327.0,46.5941,46.7925,46.5186,46.6036,38327.0
2022-07-01 10:00:00,49.4,49.5,48.77,49.0,42868.0,46.6602,46.7547,46.0652,46.2824,42868.0
2022-07-01 10:10:00,49.03,49.03,48.57,48.77,41858.0,46.3108,46.3108,45.8763,46.0652,41858.0
2022-07-01 10:20:00,48.78,48.78,48.39,48.43,35079.0,46.0746,46.0746,45.7063,45.744,35079.0
2022-07-01 10:30:00,48.42,48.51,48.04,48.14,47827.0,45.7346,45.8196,45.3757,45.4701,47827.0
2022-07-01 10:40:00,48.14,48.31,48.03,48.16,21456.0,45.4701,45.6307,45.3662,45.489,21456.0
2022-07-01 10:50:00,48.16,48.23,47.91,48.2,30564.0,45.489,45.5551,45.2529,45.5268,30564.0
2022-07-01 11:00:00,48.19,48.37,48.03,48.37,51333.0,45.5173,45.6874,45.3662,45.6874,51333.0
2022-07-01 11:10:00,48.38,48.54,48.29,48.38,56222.0,45.6968,45.8479,45.6118,45.6968,56222.0
2022-07-01 11:20:00,48.38,48.41,48.25,48.37,34128.0,45.6968,45.7251,45.574,45.6874,34128.0
2022-07-01 11:30:00,48.37,48.58,48.37,48.42,32022.0,45.6874,45.8857,45.6874,45.7346,32022.0
2022-07-01 11:40:00,48.44,48.52,48.38,48.42,25220.0,45.7535,45.829,45.6968,45.7346,25220.0
2022-07-01 11:50:00,48.38,48.38,48.04,48.18,39914.0,45.6968,45.6968,45.3757,45.5079,39914.0
2022-07-01 12:00:00,48.19,48.27,48.09,48.26,30070.0,45.5173,45.5929,45.4229,45.5835,30070.0
2022-07-01 12:10:00,48.22,48.46,48.15,48.41,17885.0,45.5457,45.7724,45.4796,45.7251,17885.0
2022-07-01 12:20:00,48.4,48.49,48.34,48.48,24458.0,45.7157,45.8007,45.659,45.7913,24458.0
2022-07-01 12:30:00,48.5,48.55,48.41,48.43,15395.0,45.8101,45.8574,45.7251,45.744,15395.0
2022-07-01 12:40:00,48.44,48.62,48.41,48.6,11256.0,45.7535,45.9235,45.7251,45.9046,11256.0
2022-07-01 12:50:00,48.61,48.69,48.44,48.44,10402.0,45.914,45.9896,45.7535,45.7535,10402.0
2022-07-01 13:00:00,48.44,48.54,48.43,48.51,13070.0,45.7535,45.8479,45.744,45.8196,13070.0
2022-07-01 13:10:00,48.53,48.67,48.5,48.59,16428.0,45.8385,45.9707,45.8101,45.8952,16428.0
2022-07-01 13:20:00,48.57,48.67,48.55,48.67,12395.0,45.8763,45.9707,45.8574,45.9707,12395.0
2022-07-01 13:30:00,48.68,48.83,48.67,48.8,15604.0,45.9802,46.1218,45.9707,46.0935,15604.0
2022-07-01 13:40:00,48.75,48.89,48.74,48.86,18717.0,46.0463,46.1785,46.0368,46.1502,18717.0
2022-07-01 13:50:00,48.84,48.86,48.75,48.85,11786.0,46.1313,46.1502,46.0463,46.1407,11786.0
2022-07-01 14:00:00,48.86,48.87,48.62,48.68,18728.0,46.1502,46.1596,45.9235,45.9802,18728.0
2022-07-01 14:10:00,48.68,48.83,48.6,48.83,21822.0,45.9802,46.1218,45.9046,46.1218,21822.0
2022-07-01 14:20:00,48.83,49.06,48.8,48.95,21024.0,46.1218,46.3391,46.0935,46.2352,21024.0
2022-07-01 14:30:00,48.97,49.06,48.96,49.03,14217.0,46.2541,46.3391,46.2446,46.3108,14217.0
2022-07-01 14:40:00,49.07,49.17,49.01,49.14,15666.0,46.3485,46.443,46.2919,46.4147,15666.0
2022-07-01 14:50:00,49.16,49.18,48.99,49.09,14667.0,46.4335,46.4524,46.273,46.3674,14667.0
2022-07-01 15:00:00,49.1,49.12,48.95,49.08,16132.0,46.3769,46.3958,46.2352,46.358,16132.0
2022-07-01 15:10:00,49.09,49.21,49.07,49.18,20271.0,46.3674,46.4808,46.3485,46.4524,20271.0
2022-07-01 15:20:00,49.19,49.2,49.06,49.1,22882.0,46.4619,46.4713,46.3391,46.3769,22882.0
2022-07-01 15:30:00,49.1,49.29,49.09,49.26,34526.0,46.3769,46.5563,46.3674,46.528,34526.0
2022-07-01 15:40:00,49.25,49.35,49.22,49.33,50702.0,46.5186,46.613,46.4902,46.5941,50702.0
2022-07-01 15:50:00,49.33,49.39,49.08,49.26,161473.0,46.5941,46.6508,46.358,46.528,161473.0
2022-07-05 09:30:00,48.0,48.31,47.67,47.84,53258.0,45.3379,45.6307,45.0262,45.1868,53258.0
2022-07-05 09:40:00,47.84,48.04,47.74,47.84,40856.0,45.1868,45.3757,45.0923,45.1868,40856.0
2022-07-05 09:50:00,47.9,47.98,47.68,47.86,23050.0,45.2434,45.319,45.0356,45.2056,23050.0
2022-07-05 10:00:00,47.84,47.94,47.57,47.91,29254.0,45.1868,45.2812,44.9317,45.2529,29254.0
2022-07-05 10:10:00,47.95,48.37,47.95,48.23,33193.0,45.2907,45.6874,45.2907,45.5551,33193.0
2022-07-05 10:20:00,48.26,48.39,48.12,48.18,15771.0,45.5835,45.7063,45.4512,45.5079,15771.0
2022-07-05 10:30:00,48.2,48.58,48.14,48.58,13732.0,45.5268,45.8857,45.4701,45.8857,13732.0
2022-07-05 10:40:00,48.55,48.63,48.27,48.41,24141.0,45.8574,45.9329,45.5929,45.7251,24141.0
2022-07-05 10:50:00,48.39,48.53,48.32,48.53,14900.0,45.7063,45.8385,45.6401,45.8385,14900.0
2022-07-05 11:00:00,48.5,48.64,48.37,48.61,20812.0,45.8101,45.9424,45.6874,45.914,20812.0
2022-07-05 11:10:00,48.6,48.63,48.48,48.56,28308.0,45.9046,45.9329,45.7913,45.8668,28308.0
2022-07-05 11:20:00,48.56,48.63,48.46,48.55,29780.0,45.8668,45.9329,45.7724,45.8574,29780.0
2022-07-05 11:30:00,48.55,48.57,48.31,48.31,15603.0,45.8574,45.8763,45.6307,45.6307,15603.0
2022-07-05 11:40:00,48.32,48.6,48.31,48.6,19490.0,45.6401,45.9046,45.6307,45.9046,19490.0
2022-07-05 11:50:00,48.64,48.87,48.63,48.82,17081.0,45.9424,46.1596,45.9329,46.1124,17081.0
2022-07-05 12:00:00,48.84,49.01,48.81,48.99,17687.0,46.1313,46.2919,46.103,46.273,17687.0
2022-07-05 12:10:00,49.0,49.13,48.96,49.13,14226.0,46.2824,46.4052,46.2446,46.4052,14226.0
2022-07-05 12:20:00,49.13,49.38,49.09,49.28,27680.0,46.4052,46.6413,46.3674,46.5469,27680.0
2022-07-05 12:30:00,49.28,49.35,49.21,49.31,16527.0,46.5469,46.613,46.4808,46.5752,16527.0
2022-07-05 12:40:00,49.31,49.35,49.09,49.1,12673.0,46.5752,46.613,46.3674,46.3769,12673.0
2022-07-05 12:50:00,49.11,49.17,49.04,49.1,20816.0,46.3863,46.443,46.3202,46.3769,20816.0
2022-07-05 13:00:00,49.11,49.29,49.11,49.18,21176.0,46.3863,46.5563,46.3863,46.4524,21176.0
2022-07-05 13:10:00,49.19,49.41,49.19,49.41,11507.0,46.4619,46.6697,46.4619,46.6697,11507.0
2022-07-05 13:20:00,49.41,49.51,49.4,49.48,21232.0,46.6697,46.7641,46.6602,46.7358,21232.0
2022-07-05 13:30:00,49.49,49.69,49.46,49.67,22761.0,46.7452,46.9342,46.7169,46.9153,22761.0
2022-07-05 13:40:00,49.69,49.79,49.6,49.64,35992.0,46.9342,47.0286,46.8491,46.8869,35992.0
2022-07-05 13:50:00,49.63,49.73,49.63,49.73,24498.0,46.8775,46.9719,46.8775,46.9719,24498.0
2022-07-05 14:00:00,49.74,49.89,49.72,49.86,32397.0,46.9814,47.1231,46.9625,47.0947,32397.0
2022-07-05 14:10:00,49.87,49.94,49.81,49.92,21870.0,47.1042,47.1703,47.0475,47.1514,21870.0
2022-07-05 14:20:00,49.91,50.14,49.9,50.12,28118.0,47.1419,47.3592,47.1325,47.3403,28118.0
2022-07-05 14:30:00,50.12,50.3,50.12,50.3,22840.0,47.3403,47.5103,47.3403,47.5103,22840.0
2022-07-05 14:40:00,50.31,50.35,50.26,50.34,56486.0,47.5198,47.5575,47.4725,47.5481,56486.0
2022-07-05 14:50:00,50.35,50.43,50.33,50.39,58064.0,47.5575,47.6331,47.5387,47.5953,58064.0
2022-07-05 15:00:00,50.39,50.54,50.29,50.53,38143.0,47.5953,47.737,47.5009,47.7276,38143.0
2022-07-05 15:10:00,50.52,50.66,50.48,50.56,64189.0,47.7181,47.8504,47.6803,47.7559,64189.0
2022-07-05 15:20:00,50.57,50.75,50.55,50.7,39030.0,47.7653,47.9354,47.7465,47.8881,39030.0
2022-07-05 15:30:00,50.73,50.83,50.66,50.78,44028.0,47.9165,48.0109,47.8504,47.9637,44028.0
2022-07-05 15:40:00,50.79,50.93,50.79,50.93,52708.0,47.9731,48.1054,47.9731,48.1054,52708.0
2022-07-05 15:50:00,50.91,51.09,50.78,51.07,330433.0,48.0865,48.2565,47.9637,48.2376,330433.0
2022-07-06 09:30:00,50.98,51.81,50.77,51.02,54998.0,48.1526,48.9366,47.9543,48.1904,54998.0
2022-07-06 09:40:00,51.03,51.43,51.03,51.08,42799.0,48.1998,48.5776,48.1998,48.2471,42799.0
2022-07-06 09:50:00,51.0,51.2,50.86,51.12,39436.0,48.1715,48.3604,48.0393,48.2848,39436.0
2022-07-06 10:00:00,51.1,51.29,50.92,51.15,24656.0,48.266,48.4454,48.0959,48.3132,24656.0
2022-07-06 10:10:00,51.13,51.15,50.65,50.75,52470.0,48.2943,48.3132,47.8409,47.9354,52470.0
2022-07-06 10:20:00,50.78,50.98,50.63,50.91,41406.0,47.9637,48.1526,47.822,48.0865,41406.0
2022-07-06 10:30:00,50.93,50.96,50.81,50.93,20994.0,48.1054,48.1337,47.992,48.1054,20994.0
2022-07-06 10:40:00,50.93,51.1,50.85,50.95,19106.0,48.1054,48.266,48.0298,48.1243,19106.0
2022-07-06 10:50:00,50.95,51.0,50.78,50.83,17860.0,48.1243,48.1715,47.9637,48.0109,17860.0
2022-07-06 11:00:00,50.83,50.83,50.41,50.48,54802.0,48.0109,48.0109,47.6142,47.6803,54802.0
2022-07-06 11:10:00,50.44,50.7,50.36,50.55,62130.0,47.6426,47.8881,47.567,47.7465,62130.0
2022-07-06 11:20:00,50.53,50.63,50.34,50.46,27972.0,47.7276,47.822,47.5481,47.6614,27972.0
2022-07-06 11:30:00,50.46,50.51,50.27,50.45,33108.0,47.6614,47.7087,47.482,47.652,33108.0
2022-07-06 11:40:00,50.43,50.45,50.3,50.34,39650.0,47.6331,47.652,47.5103,47.5481,39650.0
2022-07-06 11:50:00,50.36,50.43,50.22,50.22,20511.0,47.567,47.6331,47.4348,47.4348,20511.0
2022-07-06 12:00:00,50.23,50.23,50.04,50.06,27479.0,47.4442,47.4442,47.2647,47.2836,27479.0
2022-07-06 12:10:00,50.11,50.27,50.08,50.23,11710.0,47.3309,47.482,47.3025,47.4442,11710.0
2022-07-06 12:20:00,50.22,50.22,50.08,50.11,12203.0,47.4348,47.4348,47.3025,47.3309,12203.0
2022-07-06 12:30:00,50.09,50.13,50.01,50.06,13731.0,47.312,47.3497,47.2364,47.2836,13731.0
2022-07-06 12:40:00,50.04,50.13,50.02,50.08,14759.0,47.2647,47.3497,47.2458,47.3025,14759.0
2022-07-06 12:50:00,50.07,50.09,49.98,50.06,9991.0,47.2931,47.312,47.2081,47.2836,9991.0
2022-07-06 13:00:00,50.07,50.25,50.07,50.24,15366.0,47.2931,47.4631,47.2931,47.4536,15366.0
2022-07-06 13:10:00,50.22,50.22,50.11,50.15,12933.0,47.4348,47.4348,47.3309,47.3686,12933.0
2022-07-06 13:20:00,50.16,50.17,50.07,50.14,16430.0,47.3781,47.3875,47.2931,47.3592,16430.0
2022-07-06 13:30:00,50.13,50.18,50.1,50.15,13066.0,47.3497,47.397,47.3214,47.3686,13066.0
2022-07-06 13:40:00,50.14,50.16,50.09,50.11,19998.0,47.3592,47.3781,47.312,47.3309,19998.0
2022-07-06 13:50:00,50.13,50.22,50.1,50.19,7169.0,47.3497,47.4348,47.3214,47.4064,7169.0
2022-07-06 14:00:00,50.17,50.41,50.02,50.26,20437.0,47.3875,47.6142,47.2458,47.4725,20437.0
2022-07-06 14:10:00,50.24,50.36,50.02,50.19,38466.0,47.4536,47.567,47.2458,47.4064,38466.0
2022-07-06 14:20:00,50.21,50.47,50.15,50.47,24134.0,47.4253,47.6709,47.3686,47.6709,24134.0
2022-07-06 14:30:00,50.51,50.65,50.31,50.38,21617.0,47.7087,47.8409,47.5198,47.5859,21617.0
2022-07-06 14:40:00,50.38,50.57,50.35,50.35,65170.0,47.5859,47.7653,47.5575,47.5575,65170.0
2022-07-06 14:50:00,50.35,50.39,50.25,50.34,37652.0,47.5575,47.5953,47.4631,47.5481,37652.0
2022-07-06 15:00:00,50.35,50.36,50.2,50.27,19819.0,47.5575,47.567,47.4159,47.482,19819.0
2022-07-06 15:10:00,50.27,50.45,50.26,50.42,9636.0,47.482,47.652,47.4725,47.6237,9636.0
2022-07-06 15:20:00,50.44,50.53,50.43,50.46,13126.0,47.6426,47.7276,47.6331,47.6614,13126.0
2022-07-06 15:30:00,50.45,50.59,50.43,50.48,20963.0,47.652,47.7842,47.6331,47.6803,20963.0
2022-07-06 15:40:00,50.46,50.48,50.29,50.34,43314.0,47.6614,47.6803,47.5009,47.5481,43314.0
2022-07-06 15:50:00,50.32,50.35,50.18,50.26,157013.0,47.5292,47.5575,47.397,47.4725,157013.0
2022-07-07 09:30:00,50.86,52.23,50.86,52.21,45398.0,48.0393,49.3333,48.0393,49.3144,45398.0
2022-07-07 09:40:00,52.22,52.24,51.88,52.01,33203.0,49.3238,49.3427,49.0027,49.1255,33203.0
2022-07-07 09:50:00,52.07,52.13,51.91,52.09,23396.0,49.1822,49.2388,49.031,49.201,23396.0
2022-07-07 10:00:00,52.03,52.1,51.54,51.78,55101.0,49.1444,49.2105,48.6815,48.9082,55101.0
2022-07-07 10:10:00,51.77,51.85,51.62,51.66,28535.0,48.8988,48.9744,48.7571,48.7949,28535.0
2022-07-07 10:20:00,51.63,51.86,51.52,51.76,17684.0,48.7666,48.9838,48.6627,48.8893,17684.0
2022-07-07 10:30:00,51.78,51.9,51.77,51.82,23701.0,48.9082,49.0216,48.8988,48.946,23701.0
2022-07-07 10:40:00,51.83,51.88,51.71,51.87,23149.0,48.9555,49.0027,48.8421,48.9932,23149.0
2022-07-07 10:50:00,51.86,52.12,51.78,51.83,36569.0,48.9838,49.2294,48.9082,48.9555,36569.0
2022-07-07 11:00:00,51.87,52.16,51.87,52.1,13133.0,48.9932,49.2672,48.9932,49.2105,13133.0
2022-07-07 11:10:00,52.08,52.1,51.97,52.07,13577.0,49.1916,49.2105,49.0877,49.1822,13577.0
2022-07-07 11:20:00,52.04,52.21,51.99,52.1,23768.0,49.1538,49.3144,49.1066,49.2105,23768.0
2022-07-07 11:30:00,52.08,52.13,51.98,52.03,20223.0,49.1916,49.2388,49.0971,49.1444,20223.0
2022-07-07 11:40:00,52.01,52.17,52.0,52.15,17214.0,49.1255,49.2766,49.116,49.2577,17214.0
2022-07-07 11:50:00,52.16,52.17,52.03,52.15,14381.0,49.2672,49.2766,49.1444,49.2577,14381.0
2022-07-07 12:00:00,52.15,52.19,52.05,52.09,15640.0,49.2577,49.2955,49.1633,49.201,15640.0
2022-07-07 12:10:00,52.13,52.13,52.02,52.1,9982.0,49.2388,49.2388,49.1349,49.2105,9982.0
2022-07-07 12:20:00,52.1,52.12,51.91,51.91,13366.0,49.2105,49.2294,49.031,49.031,13366.0
2022-07-07 12:30:00,51.92,51.92,51.79,51.89,17757.0,49.0405,49.0405,48.9177,49.0121,17757.0
2022-07-07 12:40:00,51.89,51.93,51.81,51.84,12159.0,49.0121,49.0499,48.9366,48.9649,12159.0
2022-07-07 12:50:00,51.75,51.82,51.73,51.82,10125.0,48.8799,48.946,48.861,48.946,10125.0
2022-07-07 13:00:00,51.82,51.96,51.75,51.94,11121.0,48.946,49.0783,48.8799,49.0594,11121.0
2022-07-07 13:10:00,51.93,52.12,51.91,52.12,19161.0,49.0499,49.2294,49.031,49.2294,19161.0
2022-07-07 13:20:00,52.11,52.19,52.09,52.17,15469.0,49.2199,49.2955,49.201,49.2766,15469.0
2022-07-07 13:30:00,52.17,52.34,52.14,52.29,36395.0,49.2766,49.4372,49.2483,49.39,36395.0
2022-07-07 13:40:00,52.29,52.34,52.11,52.11,17150.0,49.39,49.4372,49.2199,49.2199,17150.0
2022-07-07 13:50:00,52.1,52.26,52.09,52.26,12602.0,49.2105,49.3616,49.201,49.3616,12602.0
2022-07-07 14:00:00,52.26,52.31,52.16,52.18,14682.0,49.3616,49.4088,49.2672,49.2861,14682.0
2022-07-07 14:10:00,52.17,52.25,52.17,52.25,14369.0,49.2766,49.3522,49.2766,49.3522,14369.0
2022-07-07 14:20:00,52.27,52.3,52.22,52.22,15676.0,49.3711,49.3994,49.3238,49.3238,15676.0
2022-07-07 14:30:00,52.21,52.27,52.1,52.17,12198.0,49.3144,49.3711,49.2105,49.2766,12198.0
2022-07-07 14:40:00,52.17,52.19,52.08,52.14,14043.0,49.2766,49.2955,49.1916,49.2483,14043.0
2022-07-07 14:50:00,52.14,52.19,52.09,52.16,11739.0,49.2483,49.2955,49.201,49.2672,11739.0
2022-07-07 15:00:00,52.17,52.18,52.04,52.14,16043.0,49.2766,49.2861,49.1538,49.2483,16043.0
2022-07-07 15:10:00,52.14,52.25,52.11,52.25,17988.0,49.2483,49.3522,49.2199,49.3522,17988.0
2022-07-07 15:20:00,52.24,52.25,52.1,52.1,20611.0,49.3427,49.3522,49.2105,49.2105,20611.0
2022-07-07 15:30:00,52.09,52.22,52.08,52.1,28319.0,49.201,49.3238,49.1916,49.2105,28319.0
2022-07-07 15:40:00,52.1,52.23,52.09,52.14,43869.0,49.2105,49.3333,49.201,49.2483,43869.0
2022-07-07 15:50:00,52.14,52.41,52.12,52.3,205986.0,49.2483,49.5033,49.2294,49.3994,205986.0
2022-07-08 09:30:00,52.19,52.21,51.73,51.95,28177.0,49.2955,49.3144,48.861,49.0688,28177.0
2022-07-08 09:40:00,51.93,52.07,51.54,51.6,52035.0,49.0499,49.1822,48.6815,48.7382,52035.0
2022-07-08 09:50:00,51.63,51.63,51.35,51.43,80134.0,48.7666,48.7666,48.5021,48.5776,80134.0
2022-07-08 10:00:00,51.45,51.5,51.16,51.21,76337.0,48.5965,48.6438,48.3226,48.3699,76337.0
2022-07-08 10:10:00,51.18,51.43,51.07,51.39,8166.0,48.3415,48.5776,48.2376,48.5399,8166.0
2022-07-08 10:20:00,51.34,51.94,51.34,51.84,23708.0,48.4926,49.0594,48.4926,48.9649,23708.0
2022-07-08 10:30:00,51.83,51.98,51.76,51.96,11498.0,48.9555,49.0971,48.8893,49.0783,11498.0
2022-07-08 10:40:00,52.0,52.19,51.95,52.19,6131.0,49.116,49.2955,49.0688,49.2955,6131.0
2022-07-08 10:50:00,52.17,52.23,51.98,52.23,13676.0,49.2766,49.3333,49.0971,49.3333,13676.0
2022-07-08 11:00:00,52.25,52.42,52.25,52.4,14046.0,49.3522,49.5127,49.3522,49.4939,14046.0
2022-07-08 11:10:00,52.41,52.47,52.24,52.27,13338.0,49.5033,49.56,49.3427,49.3711,13338.0
2022-07-08 11:20:00,52.26,52.49,52.26,52.35,42826.0,49.3616,49.5789,49.3616,49.4466,42826.0
2022-07-08 11:30:00,52.32,52.36,52.18,52.19,33814.0,49.4183,49.4561,49.2861,49.2955,33814.0
2022-07-08 11:40:00,52.2,52.21,51.94,51.96,9822.0,49.3049,49.3144,49.0594,49.0783,9822.0
2022-07-08 11:50:00,51.93,52.05,51.9,52.04,7943.0,49.0499,49.1633,49.0216,49.1538,7943.0
2022-07-08 12:00:00,52.0,52.0,51.71,51.72,5363.0,49.116,49.116,48.8421,48.8516,5363.0
2022-07-08 12:10:00,51.74,51.8,51.7,51.75,10969.0,48.8705,48.9271,48.8327,48.8799,10969.0
2022-07-08 12:20:00,51.77,51.79,51.5,51.5,8674.0,48.8988,48.9177,48.6438,48.6438,8674.0
2022-07-08 12:30:00,51.51,51.54,51.43,51.43,4406.0,48.6532,48.6815,48.5776,48.5776,4406.0
2022-07-08 12:40:00,51.44,51.55,51.38,51.55,25916.0,48.5871,48.691,48.5304,48.691,25916.0
2022-07-08 12:50:00,51.52,51.55,51.44,51.46,13234.0,48.6627,48.691,48.5871,48.606,13234.0
2022-07-08 13:00:00,51.45,51.57,51.44,51.57,5958.0,48.5965,48.7099,48.5871,48.7099,5958.0
2022-07-08 13:10:00,51.58,51.62,51.48,51.51,3628.0,48.7193,48.7571,48.6249,48.6532,3628.0
2022-07-08 13:20:00,51.5,51.71,51.48,51.69,6267.0,48.6438,48.8421,48.6249,48.8232,6267.0
2022-07-08 13:30:00,51.68,51.68,51.56,51.64,11888.0,48.8138,48.8138,48.7004,48.776,11888.0
2022-07-08 13:40:00,51.68,51.74,51.62,51.74,5982.0,48.8138,48.8705,48.7571,48.8705,5982.0
2022-07-08 13:50:00,51.72,51.76,51.59,51.62,7196.0,48.8516,48.8893,48.7288,48.7571,7196.0
2022-07-08 14:00:00,51.64,51.71,51.59,51.7,3205.0,48.776,48.8421,48.7288,48.8327,3205.0
2022-07-08 14:10:00,51.7,51.7,51.64,51.67,12440.0,48.8327,48.8327,48.776,48.8043,12440.0
2022-07-08 14:20:00,51.68,51.74,51.64,51.67,10140.0,48.8138,48.8705,48.776,48.8043,10140.0
2022-07-08 14:30:00,51.71,51.8,51.69,51.79,4347.0,48.8421,48.9271,48.8232,48.9177,4347.0
2022-07-08 14:40:00,51.78,51.81,51.72,51.72,8319.0,48.9082,48.9366,48.8516,48.8516,8319.0
2022-07-08 14:50:00,51.69,51.74,51.61,51.66,9170.0,48.8232,48.8705,48.7477,48.7949,9170.0
2022-07-08 15:00:00,51.66,51.7,51.51,51.53,14878.0,48.7949,48.8327,48.6532,48.6721,14878.0
2022-07-08 15:10:00,51.53,51.74,51.53,51.65,28256.0,48.6721,48.8705,48.6721,48.7854,28256.0
2022-07-08 15:20:00,51.68,51.71,51.59,51.64,12464.0,48.8138,48.8421,48.7288,48.776,12464.0
2022-07-08 15:30:00,51.65,51.65,51.55,51.59,18351.0,48.7854,48.7854,48.691,48.7288,18351.0
2022-07-08 15:40:00,51.58,51.64,51.53,51.55,44451.0,48.7193,48.776,48.6721,48.691,44451.0
2022-07-08 15:50:00,51.54,51.63,51.47,51.56,115165.0,48.6815,48.7666,48.6154,48.7004,115165.0
2022-07-11 09:30:00,51.01,51.14,50.56,50.66,18496.0,48.1809,48.3037,47.7559,47.8504,18496.0
2022-07-11 09:40:00,50.51,50.51,50.19,50.5,11201.0,47.7087,47.7087,47.4064,47.6992,11201.0
2022-07-11 09:50:00,50.47,50.95,50.43,50.76,29523.0,47.6709,48.1243,47.6331,47.9448,29523.0
2022-07-11 10:00:00,50.8,50.94,50.7,50.83,20846.0,47.9826,48.1148,47.8881,48.0109,20846.0
2022-07-11 10:10:00,50.84,51.0,50.83,50.83,23815.0,48.0204,48.1715,48.0109,48.0109,23815.0
2022-07-11 10:20:00,50.79,50.84,50.64,50.72,15011.0,47.9731,48.0204,47.8315,47.907,15011.0
2022-07-11 10:30:00,50.76,50.88,50.72,50.81,20991.0,47.9448,48.0582,47.907,47.992,20991.0
2022-07-11 10:40:00,50.84,50.9,50.75,50.8,12793.0,48.0204,48.077,47.9354,47.9826,12793.0
2022-07-11 10:50:00,50.82,50.84,50.6,50.63,7410.0,48.0015,48.0204,47.7937,47.822,7410.0
2022-07-11 11:00:00,50.59,50.74,50.56,50.73,12730.0,47.7842,47.9259,47.7559,47.9165,12730.0
2022-07-11 11:10:00,50.71,50.88,50.69,50.78,10090.0,47.8976,48.0582,47.8787,47.9637,10090.0
2022-07-11 11:20:00,50.71,50.8,50.64,50.76,9737.0,47.8976,47.9826,47.8315,47.9448,9737.0
2022-07-11 11:30:00,50.75,50.84,50.7,50.79,11015.0,47.9354,48.0204,47.8881,47.9731,11015.0
2022-07-11 11:40:00,50.76,50.77,50.67,50.72,4840.0,47.9448,47.9543,47.8598,47.907,4840.0
2022-07-11 11:50:00,50.72,50.73,50.64,50.71,13476.0,47.907,47.9165,47.8315,47.8976,13476.0
2022-07-11 12:00:00,50.7,50.7,50.49,50.51,14183.0,47.8881,47.8881,47.6898,47.7087,14183.0
2022-07-11 12:10:00,50.57,50.57,50.41,50.48,42334.0,47.7653,47.7653,47.6142,47.6803,42334.0
2022-07-11 12:20:00,50.47,50.5,50.33,50.37,13833.0,47.6709,47.6992,47.5387,47.5764,13833.0
2022-07-11 12:30:00,50.38,50.59,50.36,50.58,15961.0,47.5859,47.7842,47.567,47.7748,15961.0
2022-07-11 12:40:00,50.57,50.58,50.44,50.45,26374.0,47.7653,47.7748,47.6426,47.652,26374.0
2022-07-11 12:50:00,50.44,50.46,50.32,50.43,11532.0,47.6426,47.6614,47.5292,47.6331,11532.0
2022-07-11 13:00:00,50.43,50.61,50.41,50.61,10344.0,47.6331,47.8031,47.6142,47.8031,10344.0
2022-07-11 13:10:00,50.6,50.63,50.55,50.59,9034.0,47.7937,47.822,47.7465,47.7842,9034.0
2022-07-11 13:20:00,50.58,50.89,50.58,50.87,11962.0,47.7748,48.0676,47.7748,48.0487,11962.0
2022-07-11 13:30:00,50.87,51.04,50.86,50.98,14314.0,48.0487,48.2093,48.0393,48.1526,14314.0
2022-07-11 13:40:00,51.0,51.01,50.9,50.91,13396.0,48.1715,48.1809,48.077,48.0865,13396.0
2022-07-11 13:50:00,50.91,51.01,50.89,51.01,14517.0,48.0865,48.1809,48.0676,48.1809,14517.0
2022-07-11 14:00:00,50.99,50.99,50.82,50.84,15771.0,48.1621,48.1621,48.0015,48.0204,15771.0
2022-07-11 14:10:00,50.84,50.89,50.79,50.85,10350.0,48.0204,48.0676,47.9731,48.0298,10350.0
2022-07-11 14:20:00,50.86,50.87,50.76,50.82,10806.0,48.0393,48.0487,47.9448,48.0015,10806.0
2022-07-11 14:30:00,50.83,50.84,50.72,50.75,21091.0,48.0109,48.0204,47.907,47.9354,21091.0
2022-07-11 14:40:00,50.74,50.87,50.74,50.82,7359.0,47.9259,48.0487,47.9259,48.0015,7359.0
2022-07-11 14:50:00,50.82,50.82,50.71,50.71,34970.0,48.0015,48.0015,47.8976,47.8976,34970.0
2022-07-11 15:00:00,50.71,50.75,50.66,50.69,31812.0,47.8976,47.9354,47.8504,47.8787,31812.0
2022-07-11 15:10:00,50.69,50.72,50.55,50.62,20444.0,47.8787,47.907,47.7465,47.8126,20444.0
2022-07-11 15:20:00,50.61,50.73,50.6,50.73,20174.0,47.8031,47.9165,47.7937,47.9165,20174.0
2022-07-11 15:30:00,50.72,50.72,50.62,50.66,28893.0,47.907,47.907,47.8126,47.8504,28893.0
2022-07-11 15:40:00,50.65,50.8,50.65,50.77,76441.0,47.8409,47.9826,47.8409,47.9543,76441.0
2022-07-11 15:50:00,50.76,50.79,50.61,50.71,171491.0,47.9448,47.9731,47.8031,47.8976,171491.0
2022-07-12 09:30:00,50.73,51.36,50.45,51.04,47876.0,47.9165,48.5115,47.652,48.2093,47876.0
2022-07-12 09:40:00,51.1,51.47,51.04,51.05,18164.0,48.266,48.6154,48.2093,48.2187,18164.0
2022-07-12 09:50:00,51.0,51.36,51.0,51.09,17267.0,48.1715,48.5115,48.1715,48.2565,17267.0
2022-07-12 10:00:00,51.09,51.09,50.64,50.72,11232.0,48.2565,48.2565,47.8315,47.907,11232.0
2022-07-12 10:10:00,50.67,50.96,50.64,50.93,22414.0,47.8598,48.1337,47.8315,48.1054,22414.0
2022-07-12 10:20:00,51.01,51.07,50.87,51.05,13036.0,48.1809,48.2376,48.0487,48.2187,13036.0
2022-07-12 10:30:00,51.1,51.43,51.1,51.27,15796.0,48.266,48.5776,48.266,48.4265,15796.0
2022-07-12 10:40:00,51.25,51.44,51.12,51.28,15338.0,48.4076,48.5871,48.2848,48.436,15338.0
2022-07-12 10:50:00,51.24,51.34,51.15,51.3,11515.0,48.3982,48.4926,48.3132,48.4549,11515.0
2022-07-12 11:00:00,51.33,51.45,51.26,51.45,13800.0,48.4832,48.5965,48.4171,48.5965,13800.0
2022-07-12 11:10:00,51.48,51.69,51.35,51.42,20013.0,48.6249,48.8232,48.5021,48.5682,20013.0
2022-07-12 11:20:00,51.47,51.54,51.43,51.52,11250.0,48.6154,48.6815,48.5776,48.6627,11250.0
2022-07-12 11:30:00,51.53,51.6,51.39,51.44,6909.0,48.6721,48.7382,48.5399,48.5871,6909.0
2022-07-12 11:40:00,51.45,51.47,51.3,51.42,17882.0,48.5965,48.6154,48.4549,48.5682,17882.0
2022-07-12 11:50:00,51.39,51.45,51.35,51.43,13667.0,48.5399,48.5965,48.5021,48.5776,13667.0
2022-07-12 12:00:00,51.52,51.56,51.38,51.41,8876.0,48.6627,48.7004,48.5304,48.5588,8876.0
2022-07-12 12:10:00,51.36,51.5,51.36,51.44,12723.0,48.5115,48.6438,48.5115,48.5871,12723.0
2022-07-12 12:20:00,51.45,51.52,51.39,51.47,8453.0,48.5965,48.6627,48.5399,48.6154,8453.0
2022-07-12 12:30:00,51.47,51.5,51.4,51.44,11069.0,48.6154,48.6438,48.5493,48.5871,11069.0
2022-07-12 12:40:00,51.43,51.46,51.38,51.38,6674.0,48.5776,48.606,48.5304,48.5304,6674.0
2022-07-12 12:50:00,51.39,51.39,51.27,51.31,8961.0,48.5399,48.5399,48.4265,48.4643,8961.0
2022-07-12 13:00:00,51.34,51.43,51.18,51.21,7767.0,48.4926,48.5776,48.3415,48.3699,7767.0
2022-07-12 13:10:00,51.2,51.28,51.18,51.24,6036.0,48.3604,48.436,48.3415,48.3982,6036.0
2022-07-12 13:20:00,51.24,51.33,51.24,51.29,10369.0,48.3982,48.4832,48.3982,48.4454,10369.0
2022-07-12 13:30:00,51.28,51.36,51.25,51.32,6162.0,48.436,48.5115,48.4076,48.4737,6162.0
2022-07-12 13:40:00,51.3,51.33,51.24,51.24,6301.0,48.4549,48.4832,48.3982,48.3982,6301.0
2022-07-12 13:50:00,51.23,51.37,51.22,51.31,8770.0,48.3887,48.521,48.3793,48.4643,8770.0
2022-07-12 14:00:00,51.3,51.32,51.15,51.23,10732.0,48.4549,48.4737,48.3132,48.3887,10732.0
2022-07-12 14:10:00,51.24,51.34,51.2,51.29,14384.0,48.3982,48.4926,48.3604,48.4454,14384.0
2022-07-12 14:20:00,51.29,51.29,51.2,51.21,5165.0,48.4454,48.4454,48.3604,48.3699,5165.0
2022-07-12 14:30:00,51.23,51.24,51.15,51.24,7058.0,48.3887,48.3982,48.3132,48.3982,7058.0
2022-07-12 14:40:00,51.2,51.2,51.15,51.17,11143.0,48.3604,48.3604,48.3132,48.3321,11143.0
2022-07-12 14:50:00,51.16,51.18,50.93,50.94,18483.0,48.3226,48.3415,48.1054,48.1148,18483.0
2022-07-12 15:00:00,50.94,50.94,50.72,50.74,14728.0,48.1148,48.1148,47.907,47.9259,14728.0
2022-07-12 15:10:00,50.72,50.81,50.69,50.75,12939.0,47.907,47.992,47.8787,47.9354,12939.0
2022-07-12 15:20:00,50.75,50.79,50.55,50.56,12819.0,47.9354,47.9731,47.7465,47.7559,12819.0
2022-07-12 15:30:00,50.54,50.62,50.41,50.47,26923.0,47.737,47.8126,47.6142,47.6709,26923.0
2022-07-12 15:40:00,50.47,50.67,50.44,50.59,32555.0,47.6709,47.8598,47.6426,47.7842,32555.0
2022-07-12 15:50:00,50.61,50.8,50.58,50.72,90143.0,47.8031,47.9826,47.7748,47.907,90143.0
2022-07-13 09:30:00,49.54,49.81,47.97,48.82,67430.0,46.7925,47.0475,45.3095,46.1124,67430.0
2022-07-13 09:40:00,48.83,49.46,48.82,49.46,58112.0,46.1218,46.7169,46.1124,46.7169,58112.0
2022-07-13 09:50:00,49.46,49.57,49.2,49.52,66525.0,46.7169,46.8208,46.4713,46.7736,66525.0
2022-07-13 10:00:00,49.48,49.59,49.21,49.43,53774.0,46.7358,46.8397,46.4808,46.6886,53774.0
2022-07-13 10:10:00,49.42,49.46,49.0,49.03,90336.0,46.6791,46.7169,46.2824,46.3108,90336.0
2022-07-13 10:20:00,49.02,49.72,48.96,49.72,24898.0,46.3013,46.9625,46.2446,46.9625,24898.0
2022-07-13 10:30:00,49.74,50.0,49.67,50.0,26129.0,46.9814,47.227,46.9153,47.227,26129.0
2022-07-13 10:40:00,49.97,50.33,49.97,50.26,21290.0,47.1986,47.5387,47.1986,47.4725,21290.0
2022-07-13 10:50:00,50.26,50.39,50.19,50.34,25679.0,47.4725,47.5953,47.4064,47.5481,25679.0
2022-07-13 11:00:00,50.39,50.61,50.31,50.41,28597.0,47.5953,47.8031,47.5198,47.6142,28597.0
2022-07-13 11:10:00,50.36,50.52,50.28,50.28,23744.0,47.567,47.7181,47.4914,47.4914,23744.0
2022-07-13 11:20:00,50.32,50.35,49.91,49.92,14354.0,47.5292,47.5575,47.1419,47.1514,14354.0
2022-07-13 11:30:00,49.92,49.96,49.63,49.7,17013.0,47.1514,47.1892,46.8775,46.9436,17013.0
2022-07-13 11:40:00,49.66,49.74,49.51,49.61,7668.0,46.9058,46.9814,46.7641,46.8586,7668.0
2022-07-13 11:50:00,49.63,49.83,49.63,49.68,20366.0,46.8775,47.0664,46.8775,46.9247,20366.0
2022-07-13 12:00:00,49.63,49.85,49.56,49.84,10755.0,46.8775,47.0853,46.8114,47.0758,10755.0
2022-07-13 12:10:00,49.83,49.85,49.58,49.68,7223.0,47.0664,47.0853,46.8303,46.9247,7223.0
2022-07-13 12:20:00,49.66,49.85,49.59,49.84,7177.0,46.9058,47.0853,46.8397,47.0758,7177.0
2022-07-13 12:30:00,49.84,49.91,49.68,49.77,15074.0,47.0758,47.1419,46.9247,47.0097,15074.0
2022-07-13 12:40:00,49.82,50.01,49.78,50.01,10890.0,47.0569,47.2364,47.0192,47.2364,10890.0
2022-07-13 12:50:00,49.99,50.18,49.96,50.18,8279.0,47.2175,47.397,47.1892,47.397,8279.0
2022-07-13 13:00:00,50.18,50.4,50.1,50.21,13677.0,47.397,47.6048,47.3214,47.4253,13677.0
2022-07-13 13:10:00,50.22,50.35,50.11,50.16,16534.0,47.4348,47.5575,47.3309,47.3781,16534.0
2022-07-13 13:20:00,50.16,50.35,50.11,50.34,10814.0,47.3781,47.5575,47.3309,47.5481,10814.0
2022-07-13 13:30:00,50.32,50.32,50.19,50.23,15738.0,47.5292,47.5292,47.4064,47.4442,15738.0
2022-07-13 13:40:00,50.24,50.35,50.23,50.31,21039.0,47.4536,47.5575,47.4442,47.5198,21039.0
2022-07-13 13:50:00,50.31,50.35,50.27,50.35,11494.0,47.5198,47.5575,47.482,47.5575,11494.0
2022-07-13 14:00:00,50.33,50.34,49.97,50.02,34073.0,47.5387,47.5481,47.1986,47.2458,34073.0
2022-07-13 14:10:00,50.03,50.14,50.0,50.1,19932.0,47.2553,47.3592,47.227,47.3214,19932.0
2022-07-13 14:20:00,50.1,50.27,50.08,50.26,15851.0,47.3214,47.482,47.3025,47.4725,15851.0
2022-07-13 14:30:00,50.28,50.39,50.24,50.37,12084.0,47.4914,47.5953,47.4536,47.5764,12084.0
2022-07-13 14:40:00,50.36,50.48,50.36,50.42,13512.0,47.567,47.6803,47.567,47.6237,13512.0
2022-07-13 14:50:00,50.41,50.58,50.39,50.58,13412.0,47.6142,47.7748,47.5953,47.7748,13412.0
2022-07-13 15:00:00,50.6,50.62,50.43,50.45,13215.0,47.7937,47.8126,47.6331,47.652,13215.0
2022-07-13 15:10:00,50.44,50.54,50.42,50.54,19779.0,47.6426,47.737,47.6237,47.737,19779.0
2022-07-13 15:20:00,50.55,50.61,50.41,50.46,20661.0,47.7465,47.8031,47.6142,47.6614,20661.0
2022-07-13 15:30:00,50.45,50.48,50.22,50.45,31683.0,47.652,47.6803,47.4348,47.652,31683.0
2022-07-13 15:40:00,50.43,50.44,50.2,50.29,51140.0,47.6331,47.6426,47.4159,47.5009,51140.0
2022-07-13 15:50:00,50.29,50.37,50.12,50.3,185106.0,47.5009,47.5764,47.3403,47.5103,185106.0
2022-07-14 09:30:00,49.33,49.33,48.46,48.46,32909.0,46.5941,46.5941,45.7724,45.7724,32909.0
2022-07-14 09:40:00,48.47,48.56,48.15,48.44,37108.0,45.7818,45.8668,45.4796,45.7535,37108.0
2022-07-14 09:50:00,48.42,48.71,48.3,48.36,58147.0,45.7346,46.0085,45.6212,45.6779,58147.0
2022-07-14 10:00:00,48.3,48.31,48.02,48.04,37045.0,45.6212,45.6307,45.3568,45.3757,37045.0
2022-07-14 10:10:00,48.0,48.31,48.0,48.16,16463.0,45.3379,45.6307,45.3379,45.489,16463.0
2022-07-14 10:20:00,48.2,48.4,48.2,48.4,19118.0,45.5268,45.7157,45.5268,45.7157,19118.0
2022-07-14 10:30:00,48.41,48.45,48.0,48.13,54180.0,45.7251,45.7629,45.3379,45.4607,54180.0
2022-07-14 10:40:00,48.09,48.26,48.06,48.11,25639.0,45.4229,45.5835,45.3946,45.4418,25639.0
2022-07-14 10:50:00,48.09,48.22,48.04,48.13,55845.0,45.4229,45.5457,45.3757,45.4607,55845.0
2022-07-14 11:00:00,48.13,48.3,48.09,48.24,50037.0,45.4607,45.6212,45.4229,45.5646,50037.0
2022-07-14 11:10:00,48.23,48.28,48.01,48.21,30313.0,45.5551,45.6024,45.3473,45.5362,30313.0
2022-07-14 11:20:00,48.24,48.35,48.19,48.34,27351.0,45.5646,45.6685,45.5173,45.659,27351.0
2022-07-14 11:30:00,48.36,48.45,48.25,48.28,56258.0,45.6779,45.7629,45.574,45.6024,56258.0
2022-07-14 11:40:00,48.31,48.54,48.3,48.36,48792.0,45.6307,45.8479,45.6212,45.6779,48792.0
2022-07-14 11:50:00,48.38,48.55,48.37,48.47,44755.0,45.6968,45.8574,45.6874,45.7818,44755.0
2022-07-14 12:00:00,48.49,48.5,48.34,48.36,10969.0,45.8007,45.8101,45.659,45.6779,10969.0
2022-07-14 12:10:00,48.39,48.48,48.33,48.43,14639.0,45.7063,45.7913,45.6496,45.744,14639.0
2022-07-14 12:20:00,48.43,48.5,48.25,48.27,33911.0,45.744,45.8101,45.574,45.5929,33911.0
2022-07-14 12:30:00,48.26,48.34,48.17,48.19,16021.0,45.5835,45.659,45.4985,45.5173,16021.0
2022-07-14 12:40:00,48.19,48.19,47.75,47.76,25088.0,45.5173,45.5173,45.1017,45.1112,25088.0
2022-07-14 12:50:00,47.76,47.91,47.76,47.9,24758.0,45.1112,45.2529,45.1112,45.2434,24758.0
2022-07-14 13:00:00,47.88,47.99,47.85,47.98,34841.0,45.2245,45.3284,45.1962,45.319,34841.0
2022-07-14 13:10:00,47.97,48.06,47.85,48.02,19099.0,45.3095,45.3946,45.1962,45.3568,19099.0
2022-07-14 13:20:00,48.02,48.11,48.0,48.05,15468.0,45.3568,45.4418,45.3379,45.3851,15468.0
2022-07-14 13:30:00,48.04,48.04,47.9,47.94,12373.0,45.3757,45.3757,45.2434,45.2812,12373.0
2022-07-14 13:40:00,47.93,48.07,47.91,48.05,13231.0,45.2718,45.404,45.2529,45.3851,13231.0
2022-07-14 13:50:00,48.06,48.16,47.98,48.09,27225.0,45.3946,45.489,45.319,45.4229,27225.0
2022-07-14 14:00:00,48.07,48.28,48.05,48.25,21287.0,45.404,45.6024,45.3851,45.574,21287.0
2022-07-14 14:10:00,48.23,48.46,48.22,48.45,20592.0,45.5551,45.7724,45.5457,45.7629,20592.0
2022-07-14 14:20:00,48.45,48.58,48.41,48.56,26467.0,45.7629,45.8857,45.7251,45.8668,26467.0
2022-07-14 14:30:00,48.56,48.77,48.49,48.77,27685.0,45.8668,46.0652,45.8007,46.0652,27685.0
2022-07-14 14:40:00,48.78,48.78,48.56,48.64,15628.0,46.0746,46.0746,45.8668,45.9424,15628.0
2022-07-14 14:50:00,48.64,48.74,48.57,48.71,22598.0,45.9424,46.0368,45.8763,46.0085,22598.0
2022-07-14 15:00:00,48.71,48.82,48.58,48.61,25253.0,46.0085,46.1124,45.8857,45.914,25253.0
2022-07-14 15:10:00,48.66,48.73,48.61,48.69,24058.0,45.9613,46.0274,45.914,45.9896,24058.0
2022-07-14 15:20:00,48.69,48.79,48.68,48.77,28100.0,45.9896,46.0841,45.9802,46.0652,28100.0
2022-07-14 15:30:00,48.76,48.77,48.6,48.65,24315.0,46.0557,46.0652,45.9046,45.9518,24315.0
2022-07-14 15:40:00,48.63,48.81,48.6,48.77,62383.0,45.9329,46.103,45.9046,46.0652,62383.0
2022-07-14 15:50:00,48.77,48.88,48.61,48.67,227695.0,46.0652,46.1691,45.914,45.9707,227695.0
2022-07-15 09:30:00,49.56,49.69,49.04,49.22,30743.0,46.8114,46.9342,46.3202,46.4902,30743.0
2022-07-15 09:40:00,49.18,49.38,48.91,48.91,14109.0,46.4524,46.6413,46.1974,46.1974,14109.0
2022-07-15 09:50:00,48.95,48.95,48.49,48.82,32484.0,46.2352,46.2352,45.8007,46.1124,32484.0
2022-07-15 10:00:00,48.83,49.3,48.82,49.11,21946.0,46.1218,46.5658,46.1124,46.3863,21946.0
2022-07-15 10:10:00,49.11,49.22,48.98,49.1,31662.0,46.3863,46.4902,46.2635,46.3769,31662.0
2022-07-15 10:20:00,49.12,49.61,48.95,49.61,42768.0,46.3958,46.8586,46.2352,46.8586,42768.0
2022-07-15 10:30:00,49.61,49.7,49.48,49.52,25997.0,46.8586,46.9436,46.7358,46.7736,25997.0
2022-07-15 10:40:00,49.53,49.59,49.29,49.33,18543.0,46.783,46.8397,46.5563,46.5941,18543.0
2022-07-15 10:50:00,49.33,49.46,49.33,49.42,20703.0,46.5941,46.7169,46.5941,46.6791,20703.0
2022-07-15 11:00:00,49.43,49.74,49.41,49.72,25071.0,46.6886,46.9814,46.6697,46.9625,25071.0
2022-07-15 11:10:00,49.74,49.87,49.66,49.77,23805.0,46.9814,47.1042,46.9058,47.0097,23805.0
2022-07-15 11:20:00,49.77,49.92,49.76,49.92,27099.0,47.0097,47.1514,47.0003,47.1514,27099.0
2022-07-15 11:30:00,49.9,50.08,49.86,50.02,18521.0,47.1325,47.3025,47.0947,47.2458,18521.0
2022-07-15 11:40:00,50.0,50.15,49.94,50.07,18642.0,47.227,47.3686,47.1703,47.2931,18642.0
2022-07-15 11:50:00,50.04,50.16,49.96,50.04,36062.0,47.2647,47.3781,47.1892,47.2647,36062.0
2022-07-15 12:00:00,50.04,50.17,49.99,50.1,25125.0,47.2647,47.3875,47.2175,47.3214,25125.0
2022-07-15 12:10:00,50.09,50.18,50.02,50.18,24996.0,47.312,47.397,47.2458,47.397,24996.0
2022-07-15 12:20:00,50.19,50.21,50.1,50.13,22695.0,47.4064,47.4253,47.3214,47.3497,22695.0
2022-07-15 12:30:00,50.13,50.16,50.04,50.08,24884.0,47.3497,47.3781,47.2647,47.3025,24884.0
2022-07-15 12:40:00,50.07,50.18,50.01,50.15,32437.0,47.2931,47.397,47.2364,47.3686,32437.0
2022-07-15 12:50:00,50.15,50.15,49.99,50.03,20860.0,47.3686,47.3686,47.2175,47.2553,20860.0
2022-07-15 13:00:00,50.03,50.12,49.98,50.12,25141.0,47.2553,47.3403,47.2081,47.3403,25141.0
2022-07-15 13:10:00,50.12,50.15,50.08,50.13,16487.0,47.3403,47.3686,47.3025,47.3497,16487.0
2022-07-15 13:20:00,50.12,50.23,50.1,50.23,19861.0,47.3403,47.4442,47.3214,47.4442,19861.0
2022-07-15 13:30:00,50.22,50.29,50.15,50.21,14058.0,47.4348,47.5009,47.3686,47.4253,14058.0
2022-07-15 13:40:00,50.22,50.29,50.19,50.26,15164.0,47.4348,47.5009,47.4064,47.4725,15164.0
2022-07-15 13:50:00,50.26,50.31,50.18,50.31,20272.0,47.4725,47.5198,47.397,47.5198,20272.0
2022-07-15 14:00:00,50.33,50.38,50.23,50.37,15162.0,47.5387,47.5859,47.4442,47.5764,15162.0
2022-07-15 14:10:00,50.38,50.52,50.36,50.49,22696.0,47.5859,47.7181,47.567,47.6898,22696.0
2022-07-15 14:20:00,50.49,50.59,50.47,50.59,42544.0,47.6898,47.7842,47.6709,47.7842,42544.0
2022-07-15 14:30:00,50.59,50.79,50.58,50.76,27592.0,47.7842,47.9731,47.7748,47.9448,27592.0
2022-07-15 14:40:00,50.77,50.88,50.76,50.86,29860.0,47.9543,48.0582,47.9448,48.0393,29860.0
2022-07-15 14:50:00,50.87,50.88,50.69,50.73,29992.0,48.0487,48.0582,47.8787,47.9165,29992.0
2022-07-15 15:00:00,50.71,50.75,50.64,50.7,23727.0,47.8976,47.9354,47.8315,47.8881,23727.0
2022-07-15 15:10:00,50.68,50.79,50.66,50.68,24006.0,47.8692,47.9731,47.8504,47.8692,24006.0
2022-07-15 15:20:00,50.69,50.73,50.56,50.67,36689.0,47.8787,47.9165,47.7559,47.8598,36689.0
2022-07-15 15:30:00,50.67,50.69,50.54,50.66,84215.0,47.8598,47.8787,47.737,47.8504,84215.0
2022-07-15 15:40:00,50.65,50.76,50.59,50.64,75787.0,47.8409,47.9448,47.7842,47.8315,75787.0
2022-07-15 15:50:00,50.64,50.95,50.58,50.83,288365.0,47.8315,48.1243,47.7748,48.0109,288365.0
2022-07-18 09:30:00,51.69,52.13,51.69,52.1,28557.0,48.8232,49.2388,48.8232,49.2105,28557.0
2022-07-18 09:40:00,52.05,52.11,51.87,51.96,16459.0,49.1633,49.2199,48.9932,49.0783,16459.0
2022-07-18 09:50:00,52.04,52.24,51.88,52.11,49721.0,49.1538,49.3427,49.0027,49.2199,49721.0
2022-07-18 10:00:00,52.11,52.17,51.74,51.75,26876.0,49.2199,49.2766,48.8705,48.8799,26876.0
2022-07-18 10:10:00,51.79,51.81,51.55,51.72,11008.0,48.9177,48.9366,48.691,48.8516,11008.0
2022-07-18 10:20:00,51.73,52.06,51.72,52.02,37118.0,48.861,49.1727,48.8516,49.1349,37118.0
2022-07-18 10:30:00,52.0,52.2,52.0,52.09,8281.0,49.116,49.3049,49.116,49.201,8281.0
2022-07-18 10:40:00,52.14,52.21,52.03,52.04,14229.0,49.2483,49.3144,49.1444,49.1538,14229.0
2022-07-18 10:50:00,52.06,52.26,52.03,52.22,15316.0,49.1727,49.3616,49.1444,49.3238,15316.0
2022-07-18 11:00:00,52.23,52.23,52.12,52.12,8139.0,49.3333,49.3333,49.2294,49.2294,8139.0
2022-07-18 11:10:00,52.11,52.17,52.06,52.12,10798.0,49.2199,49.2766,49.1727,49.2294,10798.0
2022-07-18 11:20:00,52.1,52.21,52.08,52.15,14862.0,49.2105,49.3144,49.1916,49.2577,14862.0
2022-07-18 11:30:00,52.15,52.26,52.08,52.24,11371.0,49.2577,49.3616,49.1916,49.3427,11371.0
2022-07-18 11:40:00,52.24,52.26,52.15,52.2,17419.0,49.3427,49.3616,49.2577,49.3049,17419.0
2022-07-18 11:50:00,52.22,52.53,52.22,52.5,21350.0,49.3238,49.6166,49.3238,49.5883,21350.0
2022-07-18 12:00:00,52.49,52.5,52.35,52.38,24404.0,49.5789,49.5883,49.4466,49.475,24404.0
2022-07-18 12:10:00,52.37,52.46,52.34,52.35,10447.0,49.4655,49.5505,49.4372,49.4466,10447.0
2022-07-18 12:20:00,52.37,52.4,52.28,52.29,6861.0,49.4655,49.4939,49.3805,49.39,6861.0
2022-07-18 12:30:00,52.3,52.39,52.28,52.32,9111.0,49.3994,49.4844,49.3805,49.4183,9111.0
2022-07-18 12:40:00,52.32,52.33,52.24,52.25,7610.0,49.4183,49.4277,49.3427,49.3522,7610.0
2022-07-18 12:50:00,52.23,52.24,52.13,52.13,4454.0,49.3333,49.3427,49.2388,49.2388,4454.0
2022-07-18 13:00:00,52.14,52.24,52.14,52.16,6908.0,49.2483,49.3427,49.2483,49.2672,6908.0
2022-07-18 13:10:00,52.12,52.14,52.02,52.02,6617.0,49.2294,49.2483,49.1349,49.1349,6617.0
2022-07-18 13:20:00,52.03,52.15,51.98,52.1,6732.0,49.1444,49.2577,49.0971,49.2105,6732.0
2022-07-18 13:30:00,52.11,52.11,51.97,52.0,9489.0,49.2199,49.2199,49.0877,49.116,9489.0
2022-07-18 13:40:00,52.01,52.01,51.89,51.9,10287.0,49.1255,49.1255,49.0121,49.0216,10287.0
2022-07-18 13:50:00,51.89,51.94,51.6,51.67,17597.0,49.0121,49.0594,48.7382,48.8043,17597.0
2022-07-18 14:00:00,51.67,51.78,51.67,51.74,11528.0,48.8043,48.9082,48.8043,48.8705,11528.0
2022-07-18 14:10:00,51.74,51.92,51.71,51.86,18240.0,48.8705,49.0405,48.8421,48.9838,18240.0
2022-07-18 14:20:00,51.86,51.87,51.6,51.6,14502.0,48.9838,48.9932,48.7382,48.7382,14502.0
2022-07-18 14:30:00,51.61,51.69,51.56,51.63,7764.0,48.7477,48.8232,48.7004,48.7666,7764.0
2022-07-18 14:40:00,51.64,51.66,51.43,51.45,7325.0,48.776,48.7949,48.5776,48.5965,7325.0
2022-07-18 14:50:00,51.43,51.44,51.28,51.37,9292.0,48.5776,48.5871,48.436,48.521,9292.0
2022-07-18 15:00:00,51.36,51.41,51.3,51.41,15361.0,48.5115,48.5588,48.4549,48.5588,15361.0
2022-07-18 15:10:00,51.41,51.55,51.32,51.53,16426.0,48.5588,48.691,48.4737,48.6721,16426.0
2022-07-18 15:20:00,51.54,51.55,51.39,51.4,13636.0,48.6815,48.691,48.5399,48.5493,13636.0
2022-07-18 15:30:00,51.36,51.38,51.17,51.2,20681.0,48.5115,48.5304,48.3321,48.3604,20681.0
2022-07-18 15:40:00,51.2,51.25,51.11,51.14,29164.0,48.3604,48.4076,48.2754,48.3037,29164.0
2022-07-18 15:50:00,51.15,51.38,51.13,51.31,81000.0,48.3132,48.5304,48.2943,48.4643,81000.0
2022-07-19 09:30:00,51.25,51.99,51.19,51.71,50634.0,48.4076,49.1066,48.351,48.8421,50634.0
2022-07-19 09:40:00,51.71,51.95,51.63,51.68,17009.0,48.8421,49.0688,48.7666,48.8138,17009.0
2022-07-19 09:50:00,51.68,52.2,51.68,52.15,27074.0,48.8138,49.3049,48.8138,49.2577,27074.0
2022-07-19 10:00:00,52.14,52.21,51.88,52.02,37522.0,49.2483,49.3144,49.0027,49.1349,37522.0
2022-07-19 10:10:00,52.07,52.38,52.04,52.35,23629.0,49.1822,49.475,49.1538,49.4466,23629.0
2022-07-19 10:20:00,52.39,52.59,52.36,52.49,31851.0,49.4844,49.6733,49.4561,49.5789,31851.0
2022-07-19 10:30:00,52.53,52.58,52.26,52.28,17976.0,49.6166,49.6639,49.3616,49.3805,17976.0
2022-07-19 10:40:00,52.28,52.42,52.18,52.24,25785.0,49.3805,49.5127,49.2861,49.3427,25785.0
2022-07-19 10:50:00,52.21,52.28,52.11,52.15,10853.0,49.3144,49.3805,49.2199,49.2577,10853.0
2022-07-19 11:00:00,52.14,52.27,52.13,52.22,19875.0,49.2483,49.3711,49.2388,49.3238,19875.0
2022-07-19 11:10:00,52.22,52.22,52.08,52.18,12125.0,49.3238,49.3238,49.1916,49.2861,12125.0
2022-07-19 11:20:00,52.18,52.35,52.09,52.25,36058.0,49.2861,49.4466,49.201,49.3522,36058.0
2022-07-19 11:30:00,52.25,52.37,52.21,52.21,18302.0,49.3522,49.4655,49.3144,49.3144,18302.0
2022-07-19 11:40:00,52.2,52.26,52.17,52.21,7631.0,49.3049,49.3616,49.2766,49.3144,7631.0
2022-07-19 11:50:00,52.21,52.3,52.2,52.3,18921.0,49.3144,49.3994,49.3049,49.3994,18921.0
2022-07-19 12:00:00,52.31,52.31,52.15,52.19,10262.0,49.4088,49.4088,49.2577,49.2955,10262.0
2022-07-19 12:10:00,52.21,52.31,52.13,52.13,19458.0,49.3144,49.4088,49.2388,49.2388,19458.0
2022-07-19 12:20:00,52.15,52.21,52.15,52.21,13761.0,49.2577,49.3144,49.2577,49.3144,13761.0
2022-07-19 12:30:00,52.19,52.19,52.05,52.08,30725.0,49.2955,49.2955,49.1633,49.1916,30725.0
2022-07-19 12:40:00,52.07,52.25,52.03,52.24,11957.0,49.1822,49.3522,49.1444,49.3427,11957.0
2022-07-19 12:50:00,52.27,52.49,52.26,52.49,9059.0,49.3711,49.5789,49.3616,49.5789,9059.0
2022-07-19 13:00:00,52.49,52.6,52.44,52.45,16719.0,49.5789,49.6828,49.5316,49.5411,16719.0
2022-07-19 13:10:00,52.46,52.47,52.38,52.47,11772.0,49.5505,49.56,49.475,49.56,11772.0
2022-07-19 13:20:00,52.45,52.6,52.43,52.52,27977.0,49.5411,49.6828,49.5222,49.6072,27977.0
2022-07-19 13:30:00,52.5,52.65,52.46,52.65,18243.0,49.5883,49.73,49.5505,49.73,18243.0
2022-07-19 13:40:00,52.67,52.67,52.53,52.58,9077.0,49.7489,49.7489,49.6166,49.6639,9077.0
2022-07-19 13:50:00,52.59,52.8,52.59,52.77,58999.0,49.6733,49.8717,49.6733,49.8433,58999.0
2022-07-19 14:00:00,52.77,52.94,52.73,52.94,42120.0,49.8433,50.0039,49.8056,50.0039,42120.0
2022-07-19 14:10:00,52.97,52.97,52.83,52.91,18602.0,50.0322,50.0322,49.9,49.9756,18602.0
2022-07-19 14:20:00,52.9,52.96,52.85,52.87,18310.0,49.9661,50.0228,49.9189,49.9378,18310.0
2022-07-19 14:30:00,52.88,53.05,52.88,52.94,39998.0,49.9472,50.1078,49.9472,50.0039,39998.0
2022-07-19 14:40:00,52.95,53.02,52.92,52.99,31879.0,50.0133,50.0795,49.985,50.0511,31879.0
2022-07-19 14:50:00,52.98,53.06,52.86,52.91,48015.0,50.0417,50.1172,49.9283,49.9756,48015.0
2022-07-19 15:00:00,52.92,53.1,52.88,53.07,24062.0,49.985,50.155,49.9472,50.1267,24062.0
2022-07-19 15:10:00,53.07,53.11,53.0,53.04,57404.0,50.1267,50.1645,50.0606,50.0984,57404.0
2022-07-19 15:20:00,53.04,53.05,52.89,52.91,65478.0,50.0984,50.1078,49.9567,49.9756,65478.0
2022-07-19 15:30:00,52.91,53.11,52.9,53.1,91746.0,49.9756,50.1645,49.9661,50.155,91746.0
2022-07-19 15:40:00,53.09,53.19,53.05,53.1,55976.0,50.1456,50.24,50.1078,50.155,55976.0
2022-07-19 15:50:00,53.1,53.18,52.99,53.06,155563.0,50.155,50.2306,50.0511,50.1172,155563.0
2022-07-20 09:30:00,53.09,53.57,52.99,53.54,25796.0,50.1456,50.599,50.0511,50.5706,25796.0
2022-07-20 09:40:00,53.54,53.56,53.12,53.23,17062.0,50.5706,50.5895,50.1739,50.2778,17062.0
2022-07-20 09:50:00,53.18,53.44,53.14,53.26,14695.0,50.2306,50.4762,50.1928,50.3062,14695.0
2022-07-20 10:00:00,53.24,53.24,52.9,53.1,11833.0,50.2873,50.2873,49.9661,50.155,11833.0
2022-07-20 10:10:00,53.08,53.5,53.08,53.5,5428.0,50.1361,50.5328,50.1361,50.5328,5428.0
2022-07-20 10:20:00,53.54,53.78,53.52,53.75,10527.0,50.5706,50.7973,50.5517,50.769,10527.0
2022-07-20 10:30:00,53.76,54.05,53.73,53.97,31150.0,50.7784,51.0523,50.7501,50.9768,31150.0
2022-07-20 10:40:00,53.97,54.02,53.82,54.0,33668.0,50.9768,51.024,50.8351,51.0051,33668.0
2022-07-20 10:50:00,53.99,54.25,53.99,54.12,35261.0,50.9957,51.2412,50.9957,51.1185,35261.0
2022-07-20 11:00:00,54.13,54.24,54.07,54.07,12968.0,51.1279,51.2318,51.0712,51.0712,12968.0
2022-07-20 11:10:00,54.1,54.1,53.91,54.03,25112.0,51.0996,51.0996,50.9201,51.0335,25112.0
2022-07-20 11:20:00,53.99,54.03,53.86,54.01,15466.0,50.9957,51.0335,50.8729,51.0146,15466.0
2022-07-20 11:30:00,54.03,54.11,53.94,53.97,24005.0,51.0335,51.109,50.9484,50.9768,24005.0
2022-07-20 11:40:00,53.96,54.08,53.92,54.07,6930.0,50.9673,51.0807,50.9296,51.0712,6930.0
2022-07-20 11:50:00,54.06,54.12,54.02,54.08,15970.0,51.0618,51.1185,51.024,51.0807,15970.0
2022-07-20 12:00:00,54.05,54.2,54.03,54.16,9610.0,51.0523,51.194,51.0335,51.1562,9610.0
2022-07-20 12:10:00,54.18,54.22,54.03,54.1,8997.0,51.1751,51.2129,51.0335,51.0996,8997.0
2022-07-20 12:20:00,54.1,54.16,54.03,54.04,4424.0,51.0996,51.1562,51.0335,51.0429,4424.0
2022-07-20 12:30:00,54.02,54.1,53.93,53.95,16450.0,51.024,51.0996,50.939,50.9579,16450.0
2022-07-20 12:40:00,53.95,53.98,53.66,53.79,43543.0,50.9579,50.9862,50.684,50.8068,43543.0
2022-07-20 12:50:00,53.79,54.05,53.75,54.05,36942.0,50.8068,51.0523,50.769,51.0523,36942.0
2022-07-20 13:00:00,54.04,54.07,53.77,53.84,18415.0,51.0429,51.0712,50.7879,50.854,18415.0
2022-07-20 13:10:00,53.8,53.93,53.67,53.91,16297.0,50.8162,50.939,50.6934,50.9201,16297.0
2022-07-20 13:20:00,53.91,54.06,53.86,54.05,9228.0,50.9201,51.0618,50.8729,51.0523,9228.0
2022-07-20 13:30:00,54.04,54.16,53.99,54.15,8099.0,51.0429,51.1562,50.9957,51.1468,8099.0
2022-07-20 13:40:00,54.15,54.21,54.04,54.05,9563.0,51.1468,51.2035,51.0429,51.0523,9563.0
2022-07-20 13:50:00,54.06,54.13,53.99,54.05,11969.0,51.0618,51.1279,50.9957,51.0523,11969.0
2022-07-20 14:00:00,54.02,54.14,54.02,54.02,8172.0,51.024,51.1374,51.024,51.024,8172.0
2022-07-20 14:10:00,54.02,54.02,53.87,53.94,7943.0,51.024,51.024,50.8823,50.9484,7943.0
2022-07-20 14:20:00,53.95,54.09,53.92,54.04,3983.0,50.9579,51.0901,50.9296,51.0429,3983.0
2022-07-20 14:30:00,54.04,54.17,54.03,54.15,8464.0,51.0429,51.1657,51.0335,51.1468,8464.0
2022-07-20 14:40:00,54.16,54.19,54.11,54.16,15328.0,51.1562,51.1846,51.109,51.1562,15328.0
2022-07-20 14:50:00,54.16,54.17,54.02,54.13,11811.0,51.1562,51.1657,51.024,51.1279,11811.0
2022-07-20 15:00:00,54.12,54.22,54.1,54.15,12709.0,51.1185,51.2129,51.0996,51.1468,12709.0
2022-07-20 15:10:00,54.15,54.19,54.08,54.11,10745.0,51.1468,51.1846,51.0807,51.109,10745.0
2022-07-20 15:20:00,54.11,54.26,54.09,54.24,14039.0,51.109,51.2507,51.0901,51.2318,14039.0
2022-07-20 15:30:00,54.25,54.26,54.08,54.13,16026.0,51.2412,51.2507,51.0807,51.1279,16026.0
2022-07-20 15:40:00,54.12,54.15,54.01,54.09,51896.0,51.1185,51.1468,51.0146,51.0901,51896.0
2022-07-20 15:50:00,54.08,54.2,53.98,54.18,191736.0,51.0807,51.194,50.9862,51.1751,191736.0
2022-07-21 09:30:00,54.06,54.06,53.3,53.32,73899.0,51.0618,51.0618,50.3439,50.3628,73899.0
2022-07-21 09:40:00,53.32,53.32,52.4,53.13,36687.0,50.3628,50.3628,49.4939,50.1834,36687.0
2022-07-21 09:50:00,53.12,53.65,53.04,53.4,47995.0,50.1739,50.6745,50.0984,50.4384,47995.0
2022-07-21 10:00:00,53.48,53.72,53.37,53.58,12135.0,50.514,50.7406,50.4101,50.6084,12135.0
2022-07-21 10:10:00,53.59,53.7,53.31,53.6,21182.0,50.6179,50.7218,50.3534,50.6273,21182.0
2022-07-21 10:20:00,53.68,53.68,53.19,53.34,25767.0,50.7029,50.7029,50.24,50.3817,25767.0
2022-07-21 10:30:00,53.37,53.61,53.31,53.54,13087.0,50.4101,50.6367,50.3534,50.5706,13087.0
2022-07-21 10:40:00,53.59,53.77,53.53,53.66,13650.0,50.6179,50.7879,50.5612,50.684,13650.0
2022-07-21 10:50:00,53.68,54.06,53.67,54.06,23770.0,50.7029,51.0618,50.6934,51.0618,23770.0
2022-07-21 11:00:00,54.01,54.17,53.96,54.1,22363.0,51.0146,51.1657,50.9673,51.0996,22363.0
2022-07-21 11:10:00,54.08,54.23,54.01,54.18,24162.0,51.0807,51.2224,51.0146,51.1751,24162.0
2022-07-21 11:20:00,54.16,54.26,54.03,54.26,21463.0,51.1562,51.2507,51.0335,51.2507,21463.0
2022-07-21 11:30:00,54.26,54.37,54.15,54.16,29939.0,51.2507,51.3546,51.1468,51.1562,29939.0
2022-07-21 11:40:00,54.16,54.26,54.09,54.22,27597.0,51.1562,51.2507,51.0901,51.2129,27597.0
2022-07-21 11:50:00,54.22,54.42,54.16,54.36,22386.0,51.2129,51.4018,51.1562,51.3451,22386.0
2022-07-21 12:00:00,54.37,54.63,54.36,54.62,23318.0,51.3546,51.6002,51.3451,51.5907,23318.0
2022-07-21 12:10:00,54.65,54.67,54.4,54.49,13510.0,51.6191,51.638,51.3829,51.4679,13510.0
2022-07-21 12:20:00,54.51,54.62,54.43,54.6,9633.0,51.4868,51.5907,51.4113,51.5718,9633.0
2022-07-21 12:30:00,54.58,54.76,54.56,54.72,15049.0,51.5529,51.723,51.5341,51.6852,15049.0
2022-07-21 12:40:00,54.68,54.72,54.57,54.65,8321.0,51.6474,51.6852,51.5435,51.6191,8321.0
2022-07-21 12:50:00,54.67,54.7,54.61,54.65,9050.0,51.638,51.6663,51.5813,51.6191,9050.0
2022-07-21 13:00:00,54.62,54.68,54.55,54.65,6889.0,51.5907,51.6474,51.5246,51.6191,6889.0
2022-07-21 13:10:00,54.61,54.61,54.45,54.51,11292.0,51.5813,51.5813,51.4302,51.4868,11292.0
2022-07-21 13:20:00,54.51,54.61,54.41,54.48,9252.0,51.4868,51.5813,51.3924,51.4585,9252.0
2022-07-21 13:30:00,54.48,54.5,54.26,54.42,9719.0,51.4585,51.4774,51.2507,51.4018,9719.0
2022-07-21 13:40:00,54.43,54.47,54.29,54.4,9744.0,51.4113,51.449,51.279,51.3829,9744.0
2022-07-21 13:50:00,54.37,54.41,54.23,54.37,11175.0,51.3546,51.3924,51.2224,51.3546,11175.0
2022-07-21 14:00:00,54.38,54.47,54.29,54.43,8554.0,51.364,51.449,51.279,51.4113,8554.0
2022-07-21 14:10:00,54.41,54.53,54.41,54.51,12985.0,51.3924,51.5057,51.3924,51.4868,12985.0
2022-07-21 14:20:00,54.5,54.52,54.43,54.49,8164.0,51.4774,51.4963,51.4113,51.4679,8164.0
2022-07-21 14:30:00,54.47,54.52,54.42,54.5,7464.0,51.449,51.4963,51.4018,51.4774,7464.0
2022-07-21 14:40:00,54.49,54.53,54.36,54.44,15761.0,51.4679,51.5057,51.3451,51.4207,15761.0
2022-07-21 14:50:00,54.45,54.52,54.37,54.45,12324.0,51.4302,51.4963,51.3546,51.4302,12324.0
2022-07-21 15:00:00,54.45,54.58,54.41,54.58,13437.0,51.4302,51.5529,51.3924,51.5529,13437.0
2022-07-21 15:10:00,54.58,54.59,54.44,54.46,12752.0,51.5529,51.5624,51.4207,51.4396,12752.0
2022-07-21 15:20:00,54.45,54.51,54.36,54.51,20476.0,51.4302,51.4868,51.3451,51.4868,20476.0
2022-07-21 15:30:00,54.48,54.55,54.45,54.5,34714.0,51.4585,51.5246,51.4302,51.4774,34714.0
2022-07-21 15:40:00,54.53,54.63,54.49,54.58,80800.0,51.5057,51.6002,51.4679,51.5529,80800.0
2022-07-21 15:50:00,54.58,54.79,54.51,54.57,203160.0,51.5529,51.7513,51.4868,51.5435,203160.0
2022-07-22 09:30:00,54.82,55.2,54.74,55.14,21328.0,51.7796,52.1386,51.7041,52.0819,21328.0
2022-07-22 09:40:00,55.14,55.36,54.95,55.07,12629.0,52.0819,52.2897,51.9024,52.0158,12629.0
2022-07-22 09:50:00,55.17,55.18,54.45,54.57,16429.0,52.1102,52.1197,51.4302,51.5435,16429.0
2022-07-22 10:00:00,54.46,54.46,54.05,54.09,16398.0,51.4396,51.4396,51.0523,51.0901,16398.0
2022-07-22 10:10:00,54.07,54.56,54.07,54.49,13269.0,51.0712,51.5341,51.0712,51.4679,13269.0
2022-07-22 10:20:00,54.49,54.5,54.26,54.45,10725.0,51.4679,51.4774,51.2507,51.4302,10725.0
2022-07-22 10:30:00,54.39,54.48,54.31,54.34,5632.0,51.3735,51.4585,51.2979,51.3263,5632.0
2022-07-22 10:40:00,54.37,54.59,54.32,54.59,12653.0,51.3546,51.5624,51.3074,51.5624,12653.0
2022-07-22 10:50:00,54.59,54.62,54.52,54.54,3184.0,51.5624,51.5907,51.4963,51.5152,3184.0
2022-07-22 11:00:00,54.52,54.59,54.31,54.37,8165.0,51.4963,51.5624,51.2979,51.3546,8165.0
2022-07-22 11:10:00,54.39,54.47,54.23,54.29,7875.0,51.3735,51.449,51.2224,51.279,7875.0
2022-07-22 11:20:00,54.29,54.31,54.14,54.14,17074.0,51.279,51.2979,51.1374,51.1374,17074.0
2022-07-22 11:30:00,54.14,54.14,53.91,54.05,33377.0,51.1374,51.1374,50.9201,51.0523,33377.0
2022-07-22 11:40:00,54.02,54.07,53.97,54.02,14969.0,51.024,51.0712,50.9768,51.024,14969.0
2022-07-22 11:50:00,54.03,54.13,53.99,54.13,10089.0,51.0335,51.1279,50.9957,51.1279,10089.0
2022-07-22 12:00:00,54.12,54.21,54.1,54.1,4542.0,51.1185,51.2035,51.0996,51.0996,4542.0
2022-07-22 12:10:00,54.09,54.16,53.99,54.11,12702.0,51.0901,51.1562,50.9957,51.109,12702.0
2022-07-22 12:20:00,54.15,54.19,54.0,54.07,12445.0,51.1468,51.1846,51.0051,51.0712,12445.0
2022-07-22 12:30:00,54.09,54.26,54.04,54.08,5712.0,51.0901,51.2507,51.0429,51.0807,5712.0
2022-07-22 12:40:00,54.08,54.1,53.98,54.07,7725.0,51.0807,51.0996,50.9862,51.0712,7725.0
2022-07-22 12:50:00,54.07,54.12,54.03,54.03,6889.0,51.0712,51.1185,51.0335,51.0335,6889.0
2022-07-22 13:00:00,54.0,54.04,53.96,54.04,6747.0,51.0051,51.0429,50.9673,51.0429,6747.0
2022-07-22 13:10:00,54.04,54.05,53.81,53.83,8347.0,51.0429,51.0523,50.8257,50.8445,8347.0
2022-07-22 13:20:00,53.84,53.86,53.76,53.84,5086.0,50.854,50.8729,50.7784,50.854,5086.0
2022-07-22 13:30:00,53.83,53.84,53.65,53.73,7372.0,50.8445,50.854,50.6745,50.7501,7372.0
2022-07-22 13:40:00,53.71,53.81,53.64,53.79,20895.0,50.7312,50.8257,50.6651,50.8068,20895.0
2022-07-22 13:50:00,53.78,53.83,53.75,53.79,14117.0,50.7973,50.8445,50.769,50.8068,14117.0
2022-07-22 14:00:00,53.81,53.81,53.62,53.64,3811.0,50.8257,50.8257,50.6462,50.6651,3811.0
2022-07-22 14:10:00,53.54,53.69,53.54,53.68,5817.0,50.5706,50.7123,50.5706,50.7029,5817.0
2022-07-22 14:20:00,53.68,53.69,53.54,53.62,11908.0,50.7029,50.7123,50.5706,50.6462,11908.0
2022-07-22 14:30:00,53.6,53.73,53.5,53.7,20976.0,50.6273,50.7501,50.5328,50.7218,20976.0
2022-07-22 14:40:00,53.68,53.68,53.55,53.58,5823.0,50.7029,50.7029,50.5801,50.6084,5823.0
2022-07-22 14:50:00,53.61,53.68,53.58,53.64,7343.0,50.6367,50.7029,50.6084,50.6651,7343.0
2022-07-22 15:00:00,53.61,53.7,53.56,53.58,5580.0,50.6367,50.7218,50.5895,50.6084,5580.0
2022-07-22 15:10:00,53.58,53.73,53.56,53.73,12747.0,50.6084,50.7501,50.5895,50.7501,12747.0
2022-07-22 15:20:00,53.74,53.84,53.69,53.78,8979.0,50.7595,50.854,50.7123,50.7973,8979.0
2022-07-22 15:30:00,53.81,53.81,53.71,53.76,16270.0,50.8257,50.8257,50.7312,50.7784,16270.0
2022-07-22 15:40:00,53.77,53.82,53.68,53.74,20587.0,50.7879,50.8351,50.7029,50.7595,20587.0
2022-07-22 15:50:00,53.75,53.96,53.74,53.93,70189.0,50.769,50.9673,50.7595,50.939,70189.0
2022-07-25 09:30:00,53.51,53.72,53.07,53.33,33108.0,50.5423,50.7406,50.1267,50.3723,33108.0
2022-07-25 09:40:00,53.28,53.86,53.28,53.69,19093.0,50.325,50.8729,50.325,50.7123,19093.0
2022-07-25 09:50:00,53.67,53.97,53.67,53.84,16775.0,50.6934,50.9768,50.6934,50.854,16775.0
2022-07-25 10:00:00,53.85,54.05,53.79,53.97,19069.0,50.8634,51.0523,50.8068,50.9768,19069.0
2022-07-25 10:10:00,53.97,54.2,53.95,54.15,17592.0,50.9768,51.194,50.9579,51.1468,17592.0
2022-07-25 10:20:00,54.15,54.24,53.93,54.05,13122.0,51.1468,51.2318,50.939,51.0523,13122.0
2022-07-25 10:30:00,54.08,54.08,53.89,54.02,14007.0,51.0807,51.0807,50.9012,51.024,14007.0
2022-07-25 10:40:00,54.0,54.16,53.91,53.96,11624.0,51.0051,51.1562,50.9201,50.9673,11624.0
2022-07-25 10:50:00,53.99,54.01,53.82,53.96,17895.0,50.9957,51.0146,50.8351,50.9673,17895.0
2022-07-25 11:00:00,53.93,54.03,53.82,53.87,7400.0,50.939,51.0335,50.8351,50.8823,7400.0
2022-07-25 11:10:00,53.9,53.92,53.71,53.83,4601.0,50.9107,50.9296,50.7312,50.8445,4601.0
2022-07-25 11:20:00,53.86,53.98,53.82,53.98,14032.0,50.8729,50.9862,50.8351,50.9862,14032.0
2022-07-25 11:30:00,53.98,54.19,53.95,54.13,25256.0,50.9862,51.1846,50.9579,51.1279,25256.0
2022-07-25 11:40:00,54.15,54.23,54.08,54.21,20618.0,51.1468,51.2224,51.0807,51.2035,20618.0
2022-07-25 11:50:00,54.17,54.21,54.15,54.19,8646.0,51.1657,51.2035,51.1468,51.1846,8646.0
2022-07-25 12:00:00,54.18,54.23,54.11,54.12,9658.0,51.1751,51.2224,51.109,51.1185,9658.0
2022-07-25 12:10:00,54.12,54.19,54.06,54.19,19652.0,51.1185,51.1846,51.0618,51.1846,19652.0
2022-07-25 12:20:00,54.19,54.19,54.14,54.15,9501.0,51.1846,51.1846,51.1374,51.1468,9501.0
2022-07-25 12:30:00,54.17,54.25,54.17,54.25,11032.0,51.1657,51.2412,51.1657,51.2412,11032.0
2022-07-25 12:40:00,54.26,54.39,54.23,54.38,7690.0,51.2507,51.3735,51.2224,51.364,7690.0
2022-07-25 12:50:00,54.41,54.43,54.32,54.41,7767.0,51.3924,51.4113,51.3074,51.3924,7767.0
2022-07-25 13:00:00,54.39,54.46,54.38,54.45,5448.0,51.3735,51.4396,51.364,51.4302,5448.0
2022-07-25 13:10:00,54.45,54.49,54.39,54.44,5299.0,51.4302,51.4679,51.3735,51.4207,5299.0
2022-07-25 13:20:00,54.42,54.42,54.24,54.24,14491.0,51.4018,51.4018,51.2318,51.2318,14491.0
2022-07-25 13:30:00,54.25,54.26,54.17,54.18,5855.0,51.2412,51.2507,51.1657,51.1751,5855.0
2022-07-25 13:40:00,54.18,54.22,54.13,54.19,7613.0,51.1751,51.2129,51.1279,51.1846,7613.0
2022-07-25 13:50:00,54.18,54.19,54.12,54.16,6010.0,51.1751,51.1846,51.1185,51.1562,6010.0
2022-07-25 14:00:00,54.15,54.15,54.08,54.09,8826.0,51.1468,51.1468,51.0807,51.0901,8826.0
2022-07-25 14:10:00,54.08,54.1,53.95,53.95,8626.0,51.0807,51.0996,50.9579,50.9579,8626.0
2022-07-25 14:20:00,53.95,53.95,53.81,53.81,5433.0,50.9579,50.9579,50.8257,50.8257,5433.0
2022-07-25 14:30:00,53.83,53.9,53.8,53.82,9014.0,50.8445,50.9107,50.8162,50.8351,9014.0
2022-07-25 14:40:00,53.83,53.89,53.71,53.75,7273.0,50.8445,50.9012,50.7312,50.769,7273.0
2022-07-25 14:50:00,53.75,53.77,53.64,53.64,11044.0,50.769,50.7879,50.6651,50.6651,11044.0
2022-07-25 15:00:00,53.66,53.72,53.62,53.68,10070.0,50.684,50.7406,50.6462,50.7029,10070.0
2022-07-25 15:10:00,53.69,53.73,53.64,53.7,17138.0,50.7123,50.7501,50.6651,50.7218,17138.0
2022-07-25 15:20:00,53.7,53.82,53.55,53.77,47663.0,50.7218,50.8351,50.5801,50.7879,47663.0
2022-07-25 15:30:00,53.76,53.92,53.73,53.91,27547.0,50.7784,50.9296,50.7501,50.9201,27547.0
2022-07-25 15:40:00,53.94,53.97,53.87,53.92,29176.0,50.9484,50.9768,50.8823,50.9296,29176.0
2022-07-25 15:50:00,53.92,54.07,53.9,54.01,84276.0,50.9296,51.0712,50.9107,51.0146,84276.0
2022-07-26 09:30:00,54.03,54.16,53.34,53.45,31245.0,51.0335,51.1562,50.3817,50.4856,31245.0
2022-07-26 09:40:00,53.48,53.69,53.45,53.55,13259.0,50.514,50.7123,50.4856,50.5801,13259.0
2022-07-26 09:50:00,53.61,53.96,53.6,53.83,9318.0,50.6367,50.9673,50.6273,50.8445,9318.0
2022-07-26 10:00:00,53.88,53.88,53.76,53.8,6840.0,50.8918,50.8918,50.7784,50.8162,6840.0
2022-07-26 10:10:00,53.8,53.82,53.52,53.52,16615.0,50.8162,50.8351,50.5517,50.5517,16615.0
2022-07-26 10:20:00,53.5,53.55,53.35,53.53,8126.0,50.5328,50.5801,50.3912,50.5612,8126.0
2022-07-26 10:30:00,53.55,53.56,53.47,53.54,27626.0,50.5801,50.5895,50.5045,50.5706,27626.0
2022-07-26 10:40:00,53.56,53.77,53.55,53.77,10681.0,50.5895,50.7879,50.5801,50.7879,10681.0
2022-07-26 10:50:00,53.74,53.84,53.66,53.83,10909.0,50.7595,50.854,50.684,50.8445,10909.0
2022-07-26 11:00:00,53.87,53.87,53.63,53.63,6513.0,50.8823,50.8823,50.6556,50.6556,6513.0
2022-07-26 11:10:00,53.7,53.89,53.7,53.89,5256.0,50.7218,50.9012,50.7218,50.9012,5256.0
2022-07-26 11:20:00,53.87,53.9,53.6,53.61,10971.0,50.8823,50.9107,50.6273,50.6367,10971.0
2022-07-26 11:30:00,53.59,53.61,53.42,53.45,8453.0,50.6179,50.6367,50.4573,50.4856,8453.0
2022-07-26 11:40:00,53.42,53.44,53.3,53.32,10499.0,50.4573,50.4762,50.3439,50.3628,10499.0
2022-07-26 11:50:00,53.32,53.33,53.1,53.13,13834.0,50.3628,50.3723,50.155,50.1834,13834.0
2022-07-26 12:00:00,53.08,53.19,53.05,53.08,6595.0,50.1361,50.24,50.1078,50.1361,6595.0
2022-07-26 12:10:00,53.08,53.2,53.03,53.14,6360.0,50.1361,50.2495,50.0889,50.1928,6360.0
2022-07-26 12:20:00,53.14,53.15,53.08,53.08,8331.0,50.1928,50.2023,50.1361,50.1361,8331.0
2022-07-26 12:30:00,53.11,53.14,53.05,53.05,8641.0,50.1645,50.1928,50.1078,50.1078,8641.0
2022-07-26 12:40:00,53.03,53.07,52.96,53.03,13373.0,50.0889,50.1267,50.0228,50.0889,13373.0
2022-07-26 12:50:00,53.04,53.11,52.97,53.01,8807.0,50.0984,50.1645,50.0322,50.07,8807.0
2022-07-26 13:00:00,52.99,53.08,52.93,53.05,8304.0,50.0511,50.1361,49.9945,50.1078,8304.0
2022-07-26 13:10:00,53.08,53.13,53.0,53.0,7959.0,50.1361,50.1834,50.0606,50.0606,7959.0
2022-07-26 13:20:00,53.04,53.15,53.04,53.15,4859.0,50.0984,50.2023,50.0984,50.2023,4859.0
2022-07-26 13:30:00,53.14,53.14,52.92,52.94,7614.0,50.1928,50.1928,49.985,50.0039,7614.0
2022-07-26 13:40:00,52.97,53.02,52.96,53.02,2421.0,50.0322,50.0795,50.0228,50.0795,2421.0
2022-07-26 13:50:00,53.04,53.15,53.03,53.12,4571.0,50.0984,50.2023,50.0889,50.1739,4571.0
2022-07-26 14:00:00,53.11,53.3,53.08,53.08,9767.0,50.1645,50.3439,50.1361,50.1361,9767.0
2022-07-26 14:10:00,53.06,53.13,53.06,53.07,4565.0,50.1172,50.1834,50.1172,50.1267,4565.0
2022-07-26 14:20:00,53.1,53.11,52.99,53.02,59949.0,50.155,50.1645,50.0511,50.0795,59949.0
2022-07-26 14:30:00,52.97,53.15,52.97,53.11,10414.0,50.0322,50.2023,50.0322,50.1645,10414.0
2022-07-26 14:40:00,53.11,53.29,53.08,53.28,17912.0,50.1645,50.3345,50.1361,50.325,17912.0
2022-07-26 14:50:00,53.24,53.37,53.24,53.37,10312.0,50.2873,50.4101,50.2873,50.4101,10312.0
2022-07-26 15:00:00,53.36,53.38,53.19,53.23,12528.0,50.4006,50.4195,50.24,50.2778,12528.0
2022-07-26 15:10:00,53.24,53.44,53.24,53.38,17320.0,50.2873,50.4762,50.2873,50.4195,17320.0
2022-07-26 15:20:00,53.39,53.43,53.3,53.34,16682.0,50.4289,50.4667,50.3439,50.3817,16682.0
2022-07-26 15:30:00,53.34,53.45,53.2,53.45,34164.0,50.3817,50.4856,50.2495,50.4856,34164.0
2022-07-26 15:40:00,53.44,53.47,53.21,53.23,44106.0,50.4762,50.5045,50.2589,50.2778,44106.0
2022-07-26 15:50:00,53.24,53.55,53.21,53.55,138257.0,50.2873,50.5801,50.2589,50.5801,138257.0
2022-07-27 09:30:00,53.97,54.35,53.84,54.0,34917.0,50.9768,51.3357,50.854,51.0051,34917.0
2022-07-27 09:40:00,53.99,54.35,53.93,54.33,15228.0,50.9957,51.3357,50.939,51.3168,15228.0
2022-07-27 09:50:00,54.34,54.44,54.23,54.34,24359.0,51.3263,51.4207,51.2224,51.3263,24359.0
2022-07-27 10:00:00,54.36,54.42,54.06,54.12,11648.0,51.3451,51.4018,51.0618,51.1185,11648.0
2022-07-27 10:10:00,54.13,54.17,53.86,53.91,25933.0,51.1279,51.1657,50.8729,50.9201,25933.0
2022-07-27 10:20:00,53.92,53.95,53.75,53.79,11425.0,50.9296,50.9579,50.769,50.8068,11425.0
2022-07-27 10:30:00,53.78,54.03,53.78,53.96,7331.0,50.7973,51.0335,50.7973,50.9673,7331.0
2022-07-27 10:40:00,53.98,53.99,53.82,53.85,8972.0,50.9862,50.9957,50.8351,50.8634,8972.0
2022-07-27 10:50:00,53.87,53.91,53.81,53.86,9900.0,50.8823,50.9201,50.8257,50.8729,9900.0
2022-07-27 11:00:00,53.88,53.94,53.83,53.9,16473.0,50.8918,50.9484,50.8445,50.9107,16473.0
2022-07-27 11:10:00,53.9,53.91,53.83,53.91,4932.0,50.9107,50.9201,50.8445,50.9201,4932.0
2022-07-27 11:20:00,53.91,53.91,53.8,53.86,6560.0,50.9201,50.9201,50.8162,50.8729,6560.0
2022-07-27 11:30:00,53.87,53.89,53.76,53.83,22978.0,50.8823,50.9012,50.7784,50.8445,22978.0
2022-07-27 11:40:00,53.86,54.07,53.83,53.87,20247.0,50.8729,51.0712,50.8445,50.8823,20247.0
2022-07-27 11:50:00,53.88,54.06,53.87,54.02,11106.0,50.8918,51.0618,50.8823,51.024,11106.0
2022-07-27 12:00:00,54.01,54.07,54.0,54.02,11525.0,51.0146,51.0712,51.0051,51.024,11525.0
2022-07-27 12:10:00,54.03,54.15,54.02,54.14,3997.0,51.0335,51.1468,51.024,51.1374,3997.0
2022-07-27 12:20:00,54.14,54.18,54.1,54.15,9953.0,51.1374,51.1751,51.0996,51.1468,9953.0
2022-07-27 12:30:00,54.18,54.18,53.98,54.01,7248.0,51.1751,51.1751,50.9862,51.0146,7248.0
2022-07-27 12:40:00,53.99,54.06,53.91,53.91,3812.0,50.9957,51.0618,50.9201,50.9201,3812.0
2022-07-27 12:50:00,53.93,54.05,53.92,53.92,4105.0,50.939,51.0523,50.9296,50.9296,4105.0
2022-07-27 13:00:00,53.94,53.96,53.87,53.87,2997.0,50.9484,50.9673,50.8823,50.8823,2997.0
2022-07-27 13:10:00,53.87,53.93,53.78,53.9,3897.0,50.8823,50.939,50.7973,50.9107,3897.0
2022-07-27 13:20:00,53.9,53.93,53.84,53.88,5907.0,50.9107,50.939,50.854,50.8918,5907.0
2022-07-27 13:30:00,53.87,53.91,53.82,53.83,5638.0,50.8823,50.9201,50.8351,50.8445,5638.0
2022-07-27 13:40:00,53.84,53.99,53.78,53.98,17821.0,50.854,50.9957,50.7973,50.9862,17821.0
2022-07-27 13:50:00,53.98,54.02,53.96,53.99,8343.0,50.9862,51.024,50.9673,50.9957,8343.0
2022-07-27 14:00:00,54.1,54.21,53.95,53.95,19176.0,51.0996,51.2035,50.9579,50.9579,19176.0
2022-07-27 14:10:00,53.94,54.02,53.92,53.97,5855.0,50.9484,51.024,50.9296,50.9768,5855.0
2022-07-27 14:20:00,54.0,54.0,53.84,53.9,6255.0,51.0051,51.0051,50.854,50.9107,6255.0
2022-07-27 14:30:00,53.89,54.27,53.76,54.24,32695.0,50.9012,51.2601,50.7784,51.2318,32695.0
2022-07-27 14:40:00,54.3,54.79,54.3,54.68,24100.0,51.2885,51.7513,51.2885,51.6474,24100.0
2022-07-27 14:50:00,54.7,54.86,54.56,54.71,10881.0,51.6663,51.8174,51.5341,51.6757,10881.0
2022-07-27 15:00:00,54.77,54.93,54.69,54.87,12578.0,51.7324,51.8835,51.6568,51.8269,12578.0
2022-07-27 15:10:00,54.85,54.91,54.75,54.8,28215.0,51.808,51.8646,51.7135,51.7607,28215.0
2022-07-27 15:20:00,54.82,55.04,54.76,55.02,37534.0,51.7796,51.9874,51.723,51.9685,37534.0
2022-07-27 15:30:00,55.03,55.05,54.87,54.91,38987.0,51.978,51.9969,51.8269,51.8646,38987.0
2022-07-27 15:40:00,54.9,54.98,54.8,54.81,30763.0,51.8552,51.9308,51.7607,51.7702,30763.0
2022-07-27 15:50:00,54.8,54.92,54.79,54.83,79678.0,51.7607,51.8741,51.7513,51.7891,79678.0
2022-07-28 09:30:00,55.07,55.88,55.03,55.8,59123.0,52.0158,52.7808,51.978,52.7053,59123.0
2022-07-28 09:40:00,55.83,55.93,55.47,55.55,17920.0,52.7336,52.8281,52.3936,52.4692,17920.0
2022-07-28 09:50:00,55.57,55.62,55.17,55.32,17579.0,52.488,52.5353,52.1102,52.2519,17579.0
2022-07-28 10:00:00,55.32,55.49,54.86,54.95,29148.0,52.2519,52.4125,51.8174,51.9024,29148.0
2022-07-28 10:10:00,54.99,55.04,54.74,54.78,16241.0,51.9402,51.9874,51.7041,51.7419,16241.0
2022-07-28 10:20:00,54.81,54.83,54.55,54.67,15979.0,51.7702,51.7891,51.5246,51.638,15979.0
2022-07-28 10:30:00,54.75,54.79,54.61,54.65,14233.0,51.7135,51.7513,51.5813,51.6191,14233.0
2022-07-28 10:40:00,54.67,55.02,54.63,54.99,14409.0,51.638,51.9685,51.6002,51.9402,14409.0
2022-07-28 10:50:00,55.03,55.25,55.0,55.24,15583.0,51.978,52.1858,51.9497,52.1763,15583.0
2022-07-28 11:00:00,55.23,55.43,55.22,55.42,11027.0,52.1669,52.3558,52.1575,52.3464,11027.0
2022-07-28 11:10:00,55.41,55.51,55.38,55.46,14521.0,52.3369,52.4314,52.3086,52.3841,14521.0
2022-07-28 11:20:00,55.45,55.69,55.42,55.67,10876.0,52.3747,52.6014,52.3464,52.5825,10876.0
2022-07-28 11:30:00,55.7,55.7,55.53,55.66,13990.0,52.6108,52.6108,52.4503,52.573,13990.0
2022-07-28 11:40:00,55.67,55.79,55.6,55.79,22582.0,52.5825,52.6958,52.5164,52.6958,22582.0
2022-07-28 11:50:00,55.81,55.97,55.77,55.79,30697.0,52.7147,52.8659,52.6769,52.6958,30697.0
2022-07-28 12:00:00,55.81,55.9,55.79,55.89,9751.0,52.7147,52.7997,52.6958,52.7903,9751.0
2022-07-28 12:10:00,55.9,56.05,55.89,55.94,97651.0,52.7997,52.9414,52.7903,52.8375,97651.0
2022-07-28 12:20:00,55.92,56.1,55.89,56.07,25940.0,52.8186,52.9886,52.7903,52.9603,25940.0
2022-07-28 12:30:00,56.08,56.08,55.94,55.99,10156.0,52.9698,52.9698,52.8375,52.8847,10156.0
2022-07-28 12:40:00,55.98,56.04,55.94,55.94,11693.0,52.8753,52.932,52.8375,52.8375,11693.0
2022-07-28 12:50:00,55.94,55.97,55.85,55.95,11764.0,52.8375,52.8659,52.7525,52.847,11764.0
2022-07-28 13:00:00,55.9,55.92,55.82,55.92,6738.0,52.7997,52.8186,52.7242,52.8186,6738.0
2022-07-28 13:10:00,55.94,56.08,55.93,55.97,19482.0,52.8375,52.9698,52.8281,52.8659,19482.0
2022-07-28 13:20:00,55.96,56.19,55.96,56.16,12226.0,52.8564,53.0737,52.8564,53.0453,12226.0
2022-07-28 13:30:00,56.15,56.31,56.14,56.29,14643.0,53.0359,53.187,53.0264,53.1681,14643.0
2022-07-28 13:40:00,56.3,56.49,56.29,56.46,17537.0,53.1776,53.357,53.1681,53.3287,17537.0
2022-07-28 13:50:00,56.45,56.55,56.45,56.5,11234.0,53.3192,53.4137,53.3192,53.3665,11234.0
2022-07-28 14:00:00,56.48,56.51,56.38,56.39,23820.0,53.3476,53.3759,53.2531,53.2626,23820.0
2022-07-28 14:10:00,56.37,56.41,56.25,56.38,55940.0,53.2437,53.2815,53.1303,53.2531,55940.0
2022-07-28 14:20:00,56.37,56.41,56.33,56.36,13440.0,53.2437,53.2815,53.2059,53.2342,13440.0
2022-07-28 14:30:00,56.36,56.53,56.36,56.53,16122.0,53.2342,53.3948,53.2342,53.3948,16122.0
2022-07-28 14:40:00,56.56,56.56,56.45,56.5,13402.0,53.4231,53.4231,53.3192,53.3665,13402.0
2022-07-28 14:50:00,56.5,56.51,56.34,56.37,26109.0,53.3665,53.3759,53.2153,53.2437,26109.0
2022-07-28 15:00:00,56.41,56.52,56.36,56.45,20158.0,53.2815,53.3854,53.2342,53.3192,20158.0
2022-07-28 15:10:00,56.45,56.46,56.32,56.36,27881.0,53.3192,53.3287,53.1964,53.2342,27881.0
2022-07-28 15:20:00,56.36,56.46,56.36,56.46,36442.0,53.2342,53.3287,53.2342,53.3287,36442.0
2022-07-28 15:30:00,56.43,56.46,56.24,56.29,57826.0,53.3003,53.3287,53.1209,53.1681,57826.0
2022-07-28 15:40:00,56.29,56.46,56.17,56.45,48153.0,53.1681,53.3287,53.0548,53.3192,48153.0
2022-07-28 15:50:00,56.45,56.54,56.36,56.51,138272.0,53.3192,53.4042,53.2342,53.3759,138272.0
2022-07-29 09:30:00,56.51,57.22,56.51,57.07,24862.0,53.3759,54.0465,53.3759,53.9049,24862.0
2022-07-29 09:40:00,57.13,57.29,56.85,57.06,38417.0,53.9615,54.1126,53.6971,53.8954,38417.0
2022-07-29 09:50:00,57.09,57.49,56.95,57.01,46026.0,53.9237,54.3016,53.7915,53.8482,46026.0
2022-07-29 10:00:00,57.0,57.13,56.79,56.8,36533.0,53.8387,53.9615,53.6404,53.6498,36533.0
2022-07-29 10:10:00,56.8,56.87,56.61,56.8,37611.0,53.6498,53.7159,53.4704,53.6498,37611.0
2022-07-29 10:20:00,56.8,57.01,56.76,56.95,25627.0,53.6498,53.8482,53.612,53.7915,25627.0
2022-07-29 10:30:00,56.95,57.08,56.82,57.07,8981.0,53.7915,53.9143,53.6687,53.9049,8981.0
2022-07-29 10:40:00,57.09,57.23,57.04,57.08,20438.0,53.9237,54.056,53.8765,53.9143,20438.0
2022-07-29 10:50:00,57.1,57.14,56.84,56.87,7681.0,53.9332,53.971,53.6876,53.7159,7681.0
2022-07-29 11:00:00,56.86,57.05,56.83,57.02,25748.0,53.7065,53.886,53.6782,53.8576,25748.0
2022-07-29 11:10:00,57.01,57.03,56.88,57.0,6759.0,53.8482,53.8671,53.7254,53.8387,6759.0
2022-07-29 11:20:00,57.01,57.04,56.77,56.83,10986.0,53.8482,53.8765,53.6215,53.6782,10986.0
2022-07-29 11:30:00,56.84,56.92,56.73,56.92,5626.0,53.6876,53.7632,53.5837,53.7632,5626.0
2022-07-29 11:40:00,56.92,56.95,56.86,56.87,14679.0,53.7632,53.7915,53.7065,53.7159,14679.0
2022-07-29 11:50:00,56.86,56.91,56.73,56.73,16151.0,53.7065,53.7537,53.5837,53.5837,16151.0
2022-07-29 12:00:00,56.77,56.91,56.77,56.84,5607.0,53.6215,53.7537,53.6215,53.6876,5607.0
2022-07-29 12:10:00,56.87,56.96,56.83,56.95,6666.0,53.7159,53.801,53.6782,53.7915,6666.0
2022-07-29 12:20:00,56.93,56.98,56.83,56.83,8459.0,53.7726,53.8198,53.6782,53.6782,8459.0
2022-07-29 12:30:00,56.84,56.88,56.78,56.8,5617.0,53.6876,53.7254,53.6309,53.6498,5617.0
2022-07-29 12:40:00,56.79,56.8,56.72,56.73,12219.0,53.6404,53.6498,53.5743,53.5837,12219.0
2022-07-29 12:50:00,56.68,56.8,56.68,56.74,12454.0,53.5365,53.6498,53.5365,53.5932,12454.0
2022-07-29 13:00:00,56.73,56.79,56.69,56.72,12331.0,53.5837,53.6404,53.5459,53.5743,12331.0
2022-07-29 13:10:00,56.72,56.73,56.66,56.69,39361.0,53.5743,53.5837,53.5176,53.5459,39361.0
2022-07-29 13:20:00,56.69,56.75,56.6,56.65,63844.0,53.5459,53.6026,53.4609,53.5081,63844.0
2022-07-29 13:30:00,56.66,56.73,56.63,56.63,117106.0,53.5176,53.5837,53.4893,53.4893,117106.0
2022-07-29 13:40:00,56.62,56.74,56.6,56.69,68421.0,53.4798,53.5932,53.4609,53.5459,68421.0
2022-07-29 13:50:00,56.67,56.77,56.64,56.7,46443.0,53.527,53.6215,53.4987,53.5554,46443.0
2022-07-29 14:00:00,56.7,56.88,56.64,56.83,88840.0,53.5554,53.7254,53.4987,53.6782,88840.0
2022-07-29 14:10:00,56.83,57.01,56.8,56.9,40559.0,53.6782,53.8482,53.6498,53.7443,40559.0
2022-07-29 14:20:00,56.91,57.06,56.87,57.04,57599.0,53.7537,53.8954,53.7159,53.8765,57599.0
2022-07-29 14:30:00,57.04,57.14,56.98,57.05,22133.0,53.8765,53.971,53.8198,53.886,22133.0
2022-07-29 14:40:00,57.03,57.07,56.96,56.99,23205.0,53.8671,53.9049,53.801,53.8293,23205.0
2022-07-29 14:50:00,57.0,57.21,57.0,57.2,21600.0,53.8387,54.0371,53.8387,54.0276,21600.0
2022-07-29 15:00:00,57.23,57.31,57.2,57.23,34721.0,54.056,54.1315,54.0276,54.056,34721.0
2022-07-29 15:10:00,57.23,57.32,57.22,57.32,25164.0,54.056,54.141,54.0465,54.141,25164.0
2022-07-29 15:20:00,57.31,57.37,57.28,57.35,34444.0,54.1315,54.1882,54.1032,54.1693,34444.0
2022-07-29 15:30:00,57.35,57.44,57.32,57.36,51883.0,54.1693,54.2543,54.141,54.1788,51883.0
2022-07-29 15:40:00,57.35,57.35,57.19,57.34,72386.0,54.1693,54.1693,54.0182,54.1599,72386.0
2022-07-29 15:50:00,57.34,57.35,57.04,57.11,166179.0,54.1599,54.1693,53.8765,53.9426,166179.0
2022-08-01 09:30:00,56.34,56.37,55.67,56.11,35463.0,53.2153,53.2437,52.5825,52.9981,35463.0
2022-08-01 09:40:00,56.14,56.45,55.89,56.05,30122.0,53.0264,53.3192,52.7903,52.9414,30122.0
2022-08-01 09:50:00,56.05,56.62,56.04,56.44,34341.0,52.9414,53.4798,52.932,53.3098,34341.0
2022-08-01 10:00:00,56.42,56.92,56.34,56.71,24191.0,53.2909,53.7632,53.2153,53.5648,24191.0
2022-08-01 10:10:00,56.7,56.74,56.38,56.39,18868.0,53.5554,53.5932,53.2531,53.2626,18868.0
2022-08-01 10:20:00,56.38,56.43,56.28,56.35,19095.0,53.2531,53.3003,53.1587,53.2248,19095.0
2022-08-01 10:30:00,56.37,56.68,56.37,56.68,15511.0,53.2437,53.5365,53.2437,53.5365,15511.0
2022-08-01 10:40:00,56.69,56.96,56.69,56.94,14957.0,53.5459,53.801,53.5459,53.7821,14957.0
2022-08-01 10:50:00,56.94,57.08,56.93,57.03,27674.0,53.7821,53.9143,53.7726,53.8671,27674.0
2022-08-01 11:00:00,57.05,57.07,56.87,56.97,23155.0,53.886,53.9049,53.7159,53.8104,23155.0
2022-08-01 11:10:00,56.99,57.0,56.67,56.72,28028.0,53.8293,53.8387,53.527,53.5743,28028.0
2022-08-01 11:20:00,56.7,56.85,56.7,56.81,10418.0,53.5554,53.6971,53.5554,53.6593,10418.0
2022-08-01 11:30:00,56.76,56.78,56.66,56.7,19029.0,53.612,53.6309,53.5176,53.5554,19029.0
2022-08-01 11:40:00,56.71,57.08,56.7,57.08,12300.0,53.5648,53.9143,53.5554,53.9143,12300.0
2022-08-01 11:50:00,57.07,57.16,57.03,57.06,12309.0,53.9049,53.9899,53.8671,53.8954,12309.0
2022-08-01 12:00:00,57.03,57.03,56.87,56.9,14192.0,53.8671,53.8671,53.7159,53.7443,14192.0
2022-08-01 12:10:00,56.9,56.93,56.8,56.9,12809.0,53.7443,53.7726,53.6498,53.7443,12809.0
2022-08-01 12:20:00,56.88,56.98,56.88,56.98,6999.0,53.7254,53.8198,53.7254,53.8198,6999.0
2022-08-01 12:30:00,56.97,56.99,56.87,56.9,16613.0,53.8104,53.8293,53.7159,53.7443,16613.0
2022-08-01 12:40:00,56.9,56.93,56.79,56.81,20465.0,53.7443,53.7726,53.6404,53.6593,20465.0
2022-08-01 12:50:00,56.82,56.84,56.74,56.8,12987.0,53.6687,53.6876,53.5932,53.6498,12987.0
2022-08-01 13:00:00,56.81,56.83,56.58,56.71,15203.0,53.6593,53.6782,53.442,53.5648,15203.0
2022-08-01 13:10:00,56.69,56.75,56.56,56.56,13318.0,53.5459,53.6026,53.4231,53.4231,13318.0
2022-08-01 13:20:00,56.55,56.69,56.52,56.62,12107.0,53.4137,53.5459,53.3854,53.4798,12107.0
2022-08-01 13:30:00,56.63,56.73,56.56,56.72,12504.0,53.4893,53.5837,53.4231,53.5743,12504.0
2022-08-01 13:40:00,56.7,56.73,56.56,56.66,11705.0,53.5554,53.5837,53.4231,53.5176,11705.0
2022-08-01 13:50:00,56.69,56.78,56.63,56.77,13350.0,53.5459,53.6309,53.4893,53.6215,13350.0
2022-08-01 14:00:00,56.75,56.78,56.62,56.78,16714.0,53.6026,53.6309,53.4798,53.6309,16714.0
2022-08-01 14:10:00,56.77,56.99,56.77,56.88,15806.0,53.6215,53.8293,53.6215,53.7254,15806.0
2022-08-01 14:20:00,56.88,57.0,56.86,56.95,20473.0,53.7254,53.8387,53.7065,53.7915,20473.0
2022-08-01 14:30:00,56.95,56.98,56.88,56.96,12206.0,53.7915,53.8198,53.7254,53.801,12206.0
2022-08-01 14:40:00,56.97,57.0,56.88,56.96,15146.0,53.8104,53.8387,53.7254,53.801,15146.0
2022-08-01 14:50:00,56.94,57.25,56.91,57.23,25300.0,53.7821,54.0749,53.7537,54.056,25300.0
2022-08-01 15:00:00,57.2,57.2,57.1,57.2,12082.0,54.0276,54.0276,53.9332,54.0276,12082.0
2022-08-01 15:10:00,57.19,57.2,57.11,57.13,20988.0,54.0182,54.0276,53.9426,53.9615,20988.0
2022-08-01 15:20:00,57.12,57.12,56.94,57.01,47648.0,53.9521,53.9521,53.7821,53.8482,47648.0
2022-08-01 15:30:00,56.99,57.06,56.94,57.05,23374.0,53.8293,53.8954,53.7821,53.886,23374.0
2022-08-01 15:40:00,57.03,57.14,57.03,57.1,61338.0,53.8671,53.971,53.8671,53.9332,61338.0
2022-08-01 15:50:00,57.1,57.17,57.08,57.1,137778.0,53.9332,53.9993,53.9143,53.9332,137778.0
2022-08-02 09:30:00,56.39,56.85,56.26,56.45,40584.0,53.2626,53.6971,53.1398,53.3192,40584.0
2022-08-02 09:40:00,56.3,56.32,55.9,55.96,27956.0,53.1776,53.1964,52.7997,52.8564,27956.0
2022-08-02 09:50:00,55.97,56.09,55.74,56.03,19915.0,52.8659,52.9792,52.6486,52.9225,19915.0
2022-08-02 10:00:00,56.05,56.22,55.9,55.9,14664.0,52.9414,53.102,52.7997,52.7997,14664.0
2022-08-02 10:10:00,55.9,56.05,55.75,55.98,33530.0,52.7997,52.9414,52.6581,52.8753,33530.0
2022-08-02 10:20:00,55.97,56.13,55.95,56.1,20722.0,52.8659,53.017,52.847,52.9886,20722.0
2022-08-02 10:30:00,56.13,56.28,56.11,56.28,28735.0,53.017,53.1587,52.9981,53.1587,28735.0
2022-08-02 10:40:00,56.27,56.46,56.26,56.45,12381.0,53.1492,53.3287,53.1398,53.3192,12381.0
2022-08-02 10:50:00,56.46,56.74,56.44,56.72,22078.0,53.3287,53.5932,53.3098,53.5743,22078.0
2022-08-02 11:00:00,56.73,56.78,56.6,56.62,15174.0,53.5837,53.6309,53.4609,53.4798,15174.0
2022-08-02 11:10:00,56.63,56.76,56.57,56.69,18002.0,53.4893,53.612,53.4326,53.5459,18002.0
2022-08-02 11:20:00,56.7,56.92,56.66,56.9,17714.0,53.5554,53.7632,53.5176,53.7443,17714.0
2022-08-02 11:30:00,56.88,56.88,56.69,56.86,17285.0,53.7254,53.7254,53.5459,53.7065,17285.0
2022-08-02 11:40:00,56.87,56.91,56.83,56.85,13120.0,53.7159,53.7537,53.6782,53.6971,13120.0
2022-08-02 11:50:00,56.84,56.98,56.74,56.98,24920.0,53.6876,53.8198,53.5932,53.8198,24920.0
2022-08-02 12:00:00,56.97,57.02,56.88,56.97,25655.0,53.8104,53.8576,53.7254,53.8104,25655.0
2022-08-02 12:10:00,56.97,57.12,56.95,57.08,16942.0,53.8104,53.9521,53.7915,53.9143,16942.0
2022-08-02 12:20:00,57.07,57.3,57.06,57.21,25360.0,53.9049,54.1221,53.8954,54.0371,25360.0
2022-08-02 12:30:00,57.21,57.33,57.12,57.17,19723.0,54.0371,54.1504,53.9521,53.9993,19723.0
2022-08-02 12:40:00,57.17,57.33,57.14,57.16,13235.0,53.9993,54.1504,53.971,53.9899,13235.0
2022-08-02 12:50:00,57.15,57.16,57.0,57.0,11826.0,53.9804,53.9899,53.8387,53.8387,11826.0
2022-08-02 13:00:00,56.98,56.98,56.77,56.86,16679.0,53.8198,53.8198,53.6215,53.7065,16679.0
2022-08-02 13:10:00,56.86,56.97,56.83,56.95,8013.0,53.7065,53.8104,53.6782,53.7915,8013.0
2022-08-02 13:20:00,56.96,57.0,56.72,56.75,13708.0,53.801,53.8387,53.5743,53.6026,13708.0
2022-08-02 13:30:00,56.75,56.76,56.52,56.57,16719.0,53.6026,53.612,53.3854,53.4326,16719.0
2022-08-02 13:40:00,56.58,56.63,56.48,56.49,37625.0,53.442,53.4893,53.3476,53.357,37625.0
2022-08-02 13:50:00,56.46,56.61,56.45,56.6,11194.0,53.3287,53.4704,53.3192,53.4609,11194.0
2022-08-02 14:00:00,56.58,56.66,56.51,56.66,22317.0,53.442,53.5176,53.3759,53.5176,22317.0
2022-08-02 14:10:00,56.66,56.67,56.47,56.49,18229.0,53.5176,53.527,53.3381,53.357,18229.0
2022-08-02 14:20:00,56.5,56.63,56.49,56.61,9385.0,53.3665,53.4893,53.357,53.4704,9385.0
2022-08-02 14:30:00,56.58,56.62,56.45,56.47,16857.0,53.442,53.4798,53.3192,53.3381,16857.0
2022-08-02 14:40:00,56.47,56.53,56.36,56.53,11159.0,53.3381,53.3948,53.2342,53.3948,11159.0
2022-08-02 14:50:00,56.53,56.56,56.35,56.39,15046.0,53.3948,53.4231,53.2248,53.2626,15046.0
2022-08-02 15:00:00,56.41,56.45,56.31,56.33,26631.0,53.2815,53.3192,53.187,53.2059,26631.0
2022-08-02 15:10:00,56.34,56.41,56.25,56.26,25273.0,53.2153,53.2815,53.1303,53.1398,25273.0
2022-08-02 15:20:00,56.25,56.51,56.22,56.48,17478.0,53.1303,53.3759,53.102,53.3476,17478.0
2022-08-02 15:30:00,56.49,56.55,56.38,56.46,40815.0,53.357,53.4137,53.2531,53.3287,40815.0
2022-08-02 15:40:00,56.45,56.53,56.33,56.37,55128.0,53.3192,53.3948,53.2059,53.2437,55128.0
2022-08-02 15:50:00,56.4,56.45,56.31,56.43,151470.0,53.272,53.3192,53.187,53.3003,151470.0
2022-08-03 09:30:00,57.02,57.31,56.53,56.61,20232.0,53.8576,54.1315,53.3948,53.4704,20232.0
2022-08-03 09:40:00,56.66,56.73,56.42,56.52,11785.0,53.5176,53.5837,53.2909,53.3854,11785.0
2022-08-03 09:50:00,56.53,56.85,56.53,56.79,14940.0,53.3948,53.6971,53.3948,53.6404,14940.0
2022-08-03 10:00:00,56.78,57.03,56.64,57.03,18322.0,53.6309,53.8671,53.4987,53.8671,18322.0
2022-08-03 10:10:00,57.04,57.24,56.89,56.89,20544.0,53.8765,54.0654,53.7348,53.7348,20544.0
2022-08-03 10:20:00,56.88,57.05,56.81,57.03,94833.0,53.7254,53.886,53.6593,53.8671,94833.0
2022-08-03 10:30:00,57.02,57.04,56.71,56.82,68931.0,53.8576,53.8765,53.5648,53.6687,68931.0
2022-08-03 10:40:00,56.82,56.89,56.67,56.86,106508.0,53.6687,53.7348,53.527,53.7065,106508.0
2022-08-03 10:50:00,56.86,57.14,56.84,57.04,57914.0,53.7065,53.971,53.6876,53.8765,57914.0
2022-08-03 11:00:00,57.1,57.18,57.06,57.18,16500.0,53.9332,54.0087,53.8954,54.0087,16500.0
2022-08-03 11:10:00,57.22,57.4,57.11,57.12,69152.0,54.0465,54.2165,53.9426,53.9521,69152.0
2022-08-03 11:20:00,57.12,57.26,57.07,57.26,118919.0,53.9521,54.0843,53.9049,54.0843,118919.0
2022-08-03 11:30:00,57.25,57.4,57.24,57.36,27494.0,54.0749,54.2165,54.0654,54.1788,27494.0
2022-08-03 11:40:00,57.41,57.62,57.39,57.56,40879.0,54.226,54.4243,54.2071,54.3677,40879.0
2022-08-03 11:50:00,57.54,57.54,57.33,57.35,13915.0,54.3488,54.3488,54.1504,54.1693,13915.0
2022-08-03 12:00:00,57.35,57.35,57.04,57.2,150923.0,54.1693,54.1693,53.8765,54.0276,150923.0
2022-08-03 12:10:00,57.22,57.27,57.13,57.19,25980.0,54.0465,54.0938,53.9615,54.0182,25980.0
2022-08-03 12:20:00,57.19,57.29,57.19,57.25,27160.0,54.0182,54.1126,54.0182,54.0749,27160.0
2022-08-03 12:30:00,57.26,57.44,57.23,57.37,21908.0,54.0843,54.2543,54.056,54.1882,21908.0
2022-08-03 12:40:00,57.37,57.5,57.37,57.47,17999.0,54.1882,54.311,54.1882,54.2827,17999.0
2022-08-03 12:50:00,57.46,57.51,57.37,57.45,25747.0,54.2732,54.3204,54.1882,54.2638,25747.0
2022-08-03 13:00:00,57.45,57.5,57.36,57.47,76499.0,54.2638,54.311,54.1788,54.2827,76499.0
2022-08-03 13:10:00,57.49,57.49,57.35,57.4,34000.0,54.3016,54.3016,54.1693,54.2165,34000.0
2022-08-03 13:20:00,57.39,57.62,57.38,57.59,44626.0,54.2071,54.4243,54.1977,54.396,44626.0
2022-08-03 13:30:00,57.58,57.68,57.49,57.5,32229.0,54.3866,54.481,54.3016,54.311,32229.0
2022-08-03 13:40:00,57.51,57.62,57.47,57.54,36327.0,54.3204,54.4243,54.2827,54.3488,36327.0
2022-08-03 13:50:00,57.53,57.61,57.46,57.52,25318.0,54.3393,54.4149,54.2732,54.3299,25318.0
2022-08-03 14:00:00,57.51,57.59,57.48,57.57,22094.0,54.3204,54.396,54.2921,54.3771,22094.0
2022-08-03 14:10:00,57.58,57.76,57.55,57.75,19491.0,54.3866,54.5566,54.3582,54.5471,19491.0
2022-08-03 14:20:00,57.75,57.77,57.65,57.67,15652.0,54.5471,54.566,54.4527,54.4716,15652.0
2022-08-03 14:30:00,57.67,57.68,57.57,57.57,18318.0,54.4716,54.481,54.3771,54.3771,18318.0
2022-08-03 14:40:00,57.57,57.58,57.47,57.51,19623.0,54.3771,54.3866,54.2827,54.3204,19623.0
2022-08-03 14:50:00,57.51,57.57,57.47,57.48,18284.0,54.3204,54.3771,54.2827,54.2921,18284.0
2022-08-03 15:00:00,57.5,57.56,57.39,57.42,18005.0,54.311,54.3677,54.2071,54.2354,18005.0
2022-08-03 15:10:00,57.41,57.48,57.37,57.4,41203.0,54.226,54.2921,54.1882,54.2165,41203.0
2022-08-03 15:20:00,57.4,57.49,57.31,57.46,42062.0,54.2165,54.3016,54.1315,54.2732,42062.0
2022-08-03 15:30:00,57.45,57.51,57.37,57.47,86561.0,54.2638,54.3204,54.1882,54.2827,86561.0
2022-08-03 15:40:00,57.47,57.59,57.44,57.59,77008.0,54.2827,54.396,54.2543,54.396,77008.0
2022-08-03 15:50:00,57.59,57.6,57.18,57.25,216234.0,54.396,54.4055,54.0087,54.0749,216234.0
2022-08-04 09:30:00,56.68,57.11,54.7,55.95,100431.0,53.5365,53.9426,51.6663,52.847,100431.0
2022-08-04 09:40:00,55.82,57.31,55.71,57.05,106035.0,52.7242,54.1315,52.6203,53.886,106035.0
2022-08-04 09:50:00,57.03,57.38,56.82,57.32,87449.0,53.8671,54.1977,53.6687,54.141,87449.0
2022-08-04 10:00:00,57.34,57.75,57.19,57.72,69975.0,54.1599,54.5471,54.0182,54.5188,69975.0
2022-08-04 10:10:00,57.75,57.88,57.56,57.72,166100.0,54.5471,54.6699,54.3677,54.5188,166100.0
2022-08-04 10:20:00,57.71,58.29,57.68,58.21,117193.0,54.5094,55.0572,54.481,54.9816,117193.0
2022-08-04 10:30:00,58.19,58.7,58.19,58.5,147393.0,54.9627,55.4444,54.9627,55.2555,147393.0
2022-08-04 10:40:00,58.48,58.58,58.36,58.55,120964.0,55.2367,55.3311,55.1233,55.3028,120964.0
2022-08-04 10:50:00,58.53,58.77,58.5,58.73,38394.0,55.2839,55.5106,55.2555,55.4728,38394.0
2022-08-04 11:00:00,58.74,59.13,58.74,59.02,95532.0,55.4822,55.8506,55.4822,55.7467,95532.0
2022-08-04 11:10:00,59.03,59.12,58.53,58.56,103607.0,55.7561,55.8412,55.2839,55.3122,103607.0
2022-08-04 11:20:00,58.57,58.71,58.3,58.34,55891.0,55.3217,55.4539,55.0666,55.1044,55891.0
2022-08-04 11:30:00,58.34,58.34,57.79,57.83,59997.0,55.1044,55.1044,54.5849,54.6227,59997.0
2022-08-04 11:40:00,57.87,58.46,57.87,58.39,34090.0,54.6605,55.2178,54.6605,55.1516,34090.0
2022-08-04 11:50:00,58.4,58.44,58.08,58.17,20225.0,55.1611,55.1989,54.8588,54.9438,20225.0
2022-08-04 12:00:00,58.19,58.19,57.89,57.89,28105.0,54.9627,54.9627,54.6794,54.6794,28105.0
2022-08-04 12:10:00,57.89,57.92,57.74,57.75,22561.0,54.6794,54.7077,54.5377,54.5471,22561.0
2022-08-04 12:20:00,57.75,57.8,57.69,57.76,11593.0,54.5471,54.5944,54.4905,54.5566,11593.0
2022-08-04 12:30:00,57.76,57.77,57.6,57.73,13286.0,54.5566,54.566,54.4055,54.5282,13286.0
2022-08-04 12:40:00,57.73,57.73,57.32,57.39,16439.0,54.5282,54.5282,54.141,54.2071,16439.0
2022-08-04 12:50:00,57.42,57.84,57.42,57.81,16028.0,54.2354,54.6321,54.2354,54.6038,16028.0
2022-08-04 13:00:00,57.84,57.88,57.74,57.88,14302.0,54.6321,54.6699,54.5377,54.6699,14302.0
2022-08-04 13:10:00,57.9,57.99,57.85,57.97,26803.0,54.6888,54.7738,54.6416,54.7549,26803.0
2022-08-04 13:20:00,57.96,58.09,57.84,58.09,12171.0,54.7455,54.8683,54.6321,54.8683,12171.0
2022-08-04 13:30:00,58.09,58.3,58.04,58.29,35532.0,54.8683,55.0666,54.8211,55.0572,35532.0
2022-08-04 13:40:00,58.29,58.36,58.19,58.24,11970.0,55.0572,55.1233,54.9627,55.01,11970.0
2022-08-04 13:50:00,58.28,58.28,58.14,58.14,8931.0,55.0477,55.0477,54.9155,54.9155,8931.0
2022-08-04 14:00:00,58.14,58.19,58.05,58.05,8139.0,54.9155,54.9627,54.8305,54.8305,8139.0
2022-08-04 14:10:00,58.06,58.06,57.97,57.97,10833.0,54.8399,54.8399,54.7549,54.7549,10833.0
2022-08-04 14:20:00,58.01,58.02,57.94,58.01,11281.0,54.7927,54.8022,54.7266,54.7927,11281.0
2022-08-04 14:30:00,58.01,58.02,57.89,57.91,10542.0,54.7927,54.8022,54.6794,54.6983,10542.0
2022-08-04 14:40:00,57.91,57.99,57.85,57.97,23534.0,54.6983,54.7738,54.6416,54.7549,23534.0
2022-08-04 14:50:00,57.97,58.02,57.87,57.93,21479.0,54.7549,54.8022,54.6605,54.7172,21479.0
2022-08-04 15:00:00,57.91,58.01,57.91,58.01,12108.0,54.6983,54.7927,54.6983,54.7927,12108.0
2022-08-04 15:10:00,58.01,58.22,58.01,58.21,27206.0,54.7927,54.9911,54.7927,54.9816,27206.0
2022-08-04 15:20:00,58.21,58.23,58.15,58.21,21218.0,54.9816,55.0005,54.925,54.9816,21218.0
2022-08-04 15:30:00,58.2,58.21,58.03,58.03,31421.0,54.9722,54.9816,54.8116,54.8116,31421.0
2022-08-04 15:40:00,58.05,58.08,57.91,57.94,52294.0,54.8305,54.8588,54.6983,54.7266,52294.0
2022-08-04 15:50:00,57.94,58.09,57.93,58.0,161418.0,54.7266,54.8683,54.7172,54.7833,161418.0
2022-08-05 09:30:00,57.17,57.55,57.05,57.31,47280.0,53.9993,54.3582,53.886,54.1315,47280.0
2022-08-05 09:40:00,57.31,57.33,56.82,56.95,35731.0,54.1315,54.1504,53.6687,53.7915,35731.0
2022-08-05 09:50:00,56.93,57.05,56.76,57.0,49242.0,53.7726,53.886,53.612,53.8387,49242.0
2022-08-05 10:00:00,57.0,58.04,56.99,58.04,51640.0,53.8387,54.8211,53.8293,54.8211,51640.0
2022-08-05 10:10:00,58.02,58.34,57.94,58.29,29126.0,54.8022,55.1044,54.7266,55.0572,29126.0
2022-08-05 10:20:00,58.32,58.59,58.31,58.38,27929.0,55.0855,55.3405,55.0761,55.1422,27929.0
2022-08-05 10:30:00,58.41,58.45,58.03,58.33,34424.0,55.1705,55.2083,54.8116,55.095,34424.0
2022-08-05 10:40:00,58.32,58.46,58.11,58.28,28395.0,55.0855,55.2178,54.8872,55.0477,28395.0
2022-08-05 10:50:00,58.24,58.48,58.17,58.43,23155.0,55.01,55.2367,54.9438,55.1894,23155.0
2022-08-05 11:00:00,58.45,58.58,58.15,58.31,98333.0,55.2083,55.3311,54.925,55.0761,98333.0
2022-08-05 11:10:00,58.33,58.38,57.99,58.1,30136.0,55.095,55.1422,54.7738,54.8777,30136.0
2022-08-05 11:20:00,58.1,58.11,57.8,57.83,40720.0,54.8777,54.8872,54.5944,54.6227,40720.0
2022-08-05 11:30:00,57.81,57.98,57.8,57.91,31498.0,54.6038,54.7644,54.5944,54.6983,31498.0
2022-08-05 11:40:00,57.91,57.93,57.73,57.75,14840.0,54.6983,54.7172,54.5282,54.5471,14840.0
2022-08-05 11:50:00,57.75,57.96,57.75,57.92,9166.0,54.5471,54.7455,54.5471,54.7077,9166.0
2022-08-05 12:00:00,57.92,58.13,57.89,58.05,11517.0,54.7077,54.9061,54.6794,54.8305,11517.0
2022-08-05 12:10:00,58.03,58.11,58.01,58.07,10419.0,54.8116,54.8872,54.7927,54.8494,10419.0
2022-08-05 12:20:00,58.05,58.07,57.97,58.05,7340.0,54.8305,54.8494,54.7549,54.8305,7340.0
2022-08-05 12:30:00,58.05,58.1,57.99,58.05,7277.0,54.8305,54.8777,54.7738,54.8305,7277.0
2022-08-05 12:40:00,58.04,58.19,57.96,58.18,11394.0,54.8211,54.9627,54.7455,54.9533,11394.0
2022-08-05 12:50:00,58.23,58.34,58.18,58.34,26327.0,55.0005,55.1044,54.9533,55.1044,26327.0
2022-08-05 13:00:00,58.33,58.38,58.16,58.18,17089.0,55.095,55.1422,54.9344,54.9533,17089.0
2022-08-05 13:10:00,58.13,58.26,58.08,58.09,7626.0,54.9061,55.0289,54.8588,54.8683,7626.0
2022-08-05 13:20:00,58.08,58.13,57.92,57.92,20060.0,54.8588,54.9061,54.7077,54.7077,20060.0
2022-08-05 13:30:00,57.93,58.05,57.88,57.89,17614.0,54.7172,54.8305,54.6699,54.6794,17614.0
2022-08-05 13:40:00,57.9,57.94,57.86,57.89,22358.0,54.6888,54.7266,54.651,54.6794,22358.0
2022-08-05 13:50:00,57.9,57.9,57.77,57.82,15232.0,54.6888,54.6888,54.566,54.6133,15232.0
2022-08-05 14:00:00,57.81,57.83,57.55,57.57,17714.0,54.6038,54.6227,54.3582,54.3771,17714.0
2022-08-05 14:10:00,57.58,57.7,57.56,57.64,19425.0,54.3866,54.4999,54.3677,54.4432,19425.0
2022-08-05 14:20:00,57.63,57.67,57.41,57.41,13696.0,54.4338,54.4716,54.226,54.226,13696.0
2022-08-05 14:30:00,57.4,57.53,57.39,57.46,21005.0,54.2165,54.3393,54.2071,54.2732,21005.0
2022-08-05 14:40:00,57.47,57.61,57.45,57.59,12172.0,54.2827,54.4149,54.2638,54.396,12172.0
2022-08-05 14:50:00,57.59,57.73,57.54,57.72,17032.0,54.396,54.5282,54.3488,54.5188,17032.0
2022-08-05 15:00:00,57.73,57.74,57.52,57.54,23146.0,54.5282,54.5377,54.3299,54.3488,23146.0
2022-08-05 15:10:00,57.53,57.64,57.46,57.57,24209.0,54.3393,54.4432,54.2732,54.3771,24209.0
2022-08-05 15:20:00,57.58,57.62,57.53,57.61,22044.0,54.3866,54.4243,54.3393,54.4149,22044.0
2022-08-05 15:30:00,57.61,57.61,57.51,57.54,36947.0,54.4149,54.4149,54.3204,54.3488,36947.0
2022-08-05 15:40:00,57.54,57.74,57.53,57.61,53755.0,54.3488,54.5377,54.3393,54.4149,53755.0
2022-08-05 15:50:00,57.62,57.63,57.5,57.51,222618.0,54.4243,54.4338,54.311,54.3204,222618.0
2022-08-08 09:30:00,57.87,58.11,57.76,57.95,63338.0,54.6605,54.8872,54.5566,54.736,63338.0
2022-08-08 09:40:00,58.0,58.03,57.84,58.01,26707.0,54.7833,54.8116,54.6321,54.7927,26707.0
2022-08-08 09:50:00,57.97,58.07,57.87,57.95,29477.0,54.7549,54.8494,54.6605,54.736,29477.0
2022-08-08 10:00:00,57.99,58.09,57.9,58.08,27743.0,54.7738,54.8683,54.6888,54.8588,27743.0
2022-08-08 10:10:00,58.08,58.42,58.04,58.04,59946.0,54.8588,55.18,54.8211,54.8211,59946.0
2022-08-08 10:20:00,58.04,58.24,58.0,58.05,28268.0,54.8211,55.01,54.7833,54.8305,28268.0
2022-08-08 10:30:00,58.05,58.24,58.0,58.23,16838.0,54.8305,55.01,54.7833,55.0005,16838.0
2022-08-08 10:40:00,58.22,58.47,58.22,58.38,22368.0,54.9911,55.2272,54.9911,55.1422,22368.0
2022-08-08 10:50:00,58.4,58.42,58.24,58.25,38766.0,55.1611,55.18,55.01,55.0194,38766.0
2022-08-08 11:00:00,58.25,58.38,58.23,58.3,22384.0,55.0194,55.1422,55.0005,55.0666,22384.0
2022-08-08 11:10:00,58.31,58.31,57.97,58.0,20887.0,55.0761,55.0761,54.7549,54.7833,20887.0
2022-08-08 11:20:00,57.99,58.03,57.88,57.91,15319.0,54.7738,54.8116,54.6699,54.6983,15319.0
2022-08-08 11:30:00,57.91,58.01,57.76,57.76,14897.0,54.6983,54.7927,54.5566,54.5566,14897.0
2022-08-08 11:40:00,57.76,57.88,57.72,57.86,29464.0,54.5566,54.6699,54.5188,54.651,29464.0
2022-08-08 11:50:00,57.88,58.03,57.87,58.02,14290.0,54.6699,54.8116,54.6605,54.8022,14290.0
2022-08-08 12:00:00,58.0,58.03,57.82,57.82,12530.0,54.7833,54.8116,54.6133,54.6133,12530.0
2022-08-08 12:10:00,57.84,57.9,57.53,57.58,14262.0,54.6321,54.6888,54.3393,54.3866,14262.0
2022-08-08 12:20:00,57.56,57.68,57.52,57.58,13415.0,54.3677,54.481,54.3299,54.3866,13415.0
2022-08-08 12:30:00,57.55,57.7,57.54,57.67,9001.0,54.3582,54.4999,54.3488,54.4716,9001.0
2022-08-08 12:40:00,57.68,57.75,57.64,57.73,17969.0,54.481,54.5471,54.4432,54.5282,17969.0
2022-08-08 12:50:00,57.73,57.82,57.71,57.75,11474.0,54.5282,54.6133,54.5094,54.5471,11474.0
2022-08-08 13:00:00,57.75,57.75,57.6,57.7,21984.0,54.5471,54.5471,54.4055,54.4999,21984.0
2022-08-08 13:10:00,57.7,57.81,57.66,57.79,13188.0,54.4999,54.6038,54.4621,54.5849,13188.0
2022-08-08 13:20:00,57.79,57.79,57.53,57.54,13844.0,54.5849,54.5849,54.3393,54.3488,13844.0
2022-08-08 13:30:00,57.53,57.62,57.51,57.62,14469.0,54.3393,54.4243,54.3204,54.4243,14469.0
2022-08-08 13:40:00,57.6,57.69,57.57,57.68,13567.0,54.4055,54.4905,54.3771,54.481,13567.0
2022-08-08 13:50:00,57.69,57.75,57.67,57.75,10573.0,54.4905,54.5471,54.4716,54.5471,10573.0
2022-08-08 14:00:00,57.73,57.76,57.5,57.72,27825.0,54.5282,54.5566,54.311,54.5188,27825.0
2022-08-08 14:10:00,57.75,57.75,57.54,57.6,9709.0,54.5471,54.5471,54.3488,54.4055,9709.0
2022-08-08 14:20:00,57.61,57.73,57.57,57.67,13520.0,54.4149,54.5282,54.3771,54.4716,13520.0
2022-08-08 14:30:00,57.66,57.69,57.55,57.62,10212.0,54.4621,54.4905,54.3582,54.4243,10212.0
2022-08-08 14:40:00,57.63,57.66,57.49,57.58,13303.0,54.4338,54.4621,54.3016,54.3866,13303.0
2022-08-08 14:50:00,57.57,57.59,57.44,57.55,16083.0,54.3771,54.396,54.2543,54.3582,16083.0
2022-08-08 15:00:00,57.55,57.57,57.5,57.54,12132.0,54.3582,54.3771,54.311,54.3488,12132.0
2022-08-08 15:10:00,57.53,57.53,57.28,57.41,61683.0,54.3393,54.3393,54.1032,54.226,61683.0
2022-08-08 15:20:00,57.44,57.66,57.39,57.65,19692.0,54.2543,54.4621,54.2071,54.4527,19692.0
2022-08-08 15:30:00,57.64,57.64,57.5,57.57,29986.0,54.4432,54.4432,54.311,54.3771,29986.0
2022-08-08 15:40:00,57.57,57.61,57.48,57.59,78339.0,54.3771,54.4149,54.2921,54.396,78339.0
2022-08-08 15:50:00,57.59,57.6,57.42,57.44,103590.0,54.396,54.4055,54.2354,54.2543,103590.0
2022-08-09 09:30:00,57.1,57.1,56.55,57.01,27125.0,53.9332,53.9332,53.4137,53.8482,27125.0
2022-08-09 09:40:00,57.0,57.33,56.92,57.12,43846.0,53.8387,54.1504,53.7632,53.9521,43846.0
2022-08-09 09:50:00,57.13,57.28,56.95,57.07,28580.0,53.9615,54.1032,53.7915,53.9049,28580.0
2022-08-09 10:00:00,57.06,57.19,56.91,57.11,18468.0,53.8954,54.0182,53.7537,53.9426,18468.0
2022-08-09 10:10:00,57.08,57.47,57.07,57.42,38559.0,53.9143,54.2827,53.9049,54.2354,38559.0
2022-08-09 10:20:00,57.42,57.49,57.21,57.25,18307.0,54.2354,54.3016,54.0371,54.0749,18307.0
2022-08-09 10:30:00,57.29,57.36,57.18,57.21,13306.0,54.1126,54.1788,54.0087,54.0371,13306.0
2022-08-09 10:40:00,57.22,57.3,57.14,57.22,18710.0,54.0465,54.1221,53.971,54.0465,18710.0
2022-08-09 10:50:00,57.22,57.26,57.16,57.24,24049.0,54.0465,54.0843,53.9899,54.0654,24049.0
2022-08-09 11:00:00,57.23,57.24,57.09,57.18,40623.0,54.056,54.0654,53.9237,54.0087,40623.0
2022-08-09 11:10:00,57.17,57.43,57.12,57.36,28011.0,53.9993,54.2449,53.9521,54.1788,28011.0
2022-08-09 11:20:00,57.37,57.39,57.21,57.34,15680.0,54.1882,54.2071,54.0371,54.1599,15680.0
2022-08-09 11:30:00,57.32,57.32,57.16,57.17,14132.0,54.141,54.141,53.9899,53.9993,14132.0
2022-08-09 11:40:00,57.17,57.22,57.13,57.21,7959.0,53.9993,54.0465,53.9615,54.0371,7959.0
2022-08-09 11:50:00,57.21,57.3,57.15,57.28,10325.0,54.0371,54.1221,53.9804,54.1032,10325.0
2022-08-09 12:00:00,57.29,57.42,57.26,57.32,13614.0,54.1126,54.2354,54.0843,54.141,13614.0
2022-08-09 12:10:00,57.31,57.33,57.19,57.19,30230.0,54.1315,54.1504,54.0182,54.0182,30230.0
2022-08-09 12:20:00,57.19,57.32,57.18,57.28,21450.0,54.0182,54.141,54.0087,54.1032,21450.0
2022-08-09 12:30:00,57.27,57.41,57.27,57.3,13770.0,54.0938,54.226,54.0938,54.1221,13770.0
2022-08-09 12:40:00,57.3,57.41,57.27,57.41,11417.0,54.1221,54.226,54.0938,54.226,11417.0
2022-08-09 12:50:00,57.39,57.43,57.33,57.42,8534.0,54.2071,54.2449,54.1504,54.2354,8534.0
2022-08-09 13:00:00,57.44,57.53,57.44,57.52,29317.0,54.2543,54.3393,54.2543,54.3299,29317.0
2022-08-09 13:10:00,57.53,57.59,57.45,57.52,27018.0,54.3393,54.396,54.2638,54.3299,27018.0
2022-08-09 13:20:00,57.51,57.59,57.51,57.58,20405.0,54.3204,54.396,54.3204,54.3866,20405.0
2022-08-09 13:30:00,57.58,57.58,57.46,57.5,29773.0,54.3866,54.3866,54.2732,54.311,29773.0
2022-08-09 13:40:00,57.48,57.5,57.35,57.47,27872.0,54.2921,54.311,54.1693,54.2827,27872.0
2022-08-09 13:50:00,57.47,57.58,57.44,57.55,13354.0,54.2827,54.3866,54.2543,54.3582,13354.0
2022-08-09 14:00:00,57.54,57.6,57.43,57.45,20960.0,54.3488,54.4055,54.2449,54.2638,20960.0
2022-08-09 14:10:00,57.43,57.49,57.4,57.43,14652.0,54.2449,54.3016,54.2165,54.2449,14652.0
2022-08-09 14:20:00,57.42,57.44,57.34,57.41,15074.0,54.2354,54.2543,54.1599,54.226,15074.0
2022-08-09 14:30:00,57.42,57.58,57.4,57.53,25958.0,54.2354,54.3866,54.2165,54.3393,25958.0
2022-08-09 14:40:00,57.54,57.61,57.51,57.6,20835.0,54.3488,54.4149,54.3204,54.4055,20835.0
2022-08-09 14:50:00,57.62,57.69,57.61,57.65,18254.0,54.4243,54.4905,54.4149,54.4527,18254.0
2022-08-09 15:00:00,57.64,57.79,57.6,57.78,21388.0,54.4432,54.5849,54.4055,54.5755,21388.0
2022-08-09 15:10:00,57.77,57.86,57.71,57.84,41812.0,54.566,54.651,54.5094,54.6321,41812.0
2022-08-09 15:20:00,57.85,57.99,57.84,57.94,45825.0,54.6416,54.7738,54.6321,54.7266,45825.0
2022-08-09 15:30:00,57.94,58.0,57.92,57.97,64923.0,54.7266,54.7833,54.7077,54.7549,64923.0
2022-08-09 15:40:00,57.97,58.0,57.82,57.92,129850.0,54.7549,54.7833,54.6133,54.7077,129850.0
2022-08-09 15:50:00,57.93,58.0,57.82,57.9,133267.0,54.7172,54.7833,54.6133,54.6888,133267.0
2022-08-10 09:30:00,58.88,59.5,58.59,59.5,168631.0,55.6145,56.2001,55.3405,56.2001,168631.0
2022-08-10 09:40:00,59.55,59.74,59.4,59.65,56986.0,56.2473,56.4268,56.1056,56.3418,56986.0
2022-08-10 09:50:00,59.67,59.67,59.01,59.11,36847.0,56.3607,56.3607,55.7373,55.8317,36847.0
2022-08-10 10:00:00,59.09,59.25,59.05,59.18,14789.0,55.8128,55.9639,55.775,55.8978,14789.0
2022-08-10 10:10:00,59.17,59.22,58.79,58.8,11876.0,55.8884,55.9356,55.5295,55.5389,11876.0
2022-08-10 10:20:00,58.72,59.05,58.68,59.05,35035.0,55.4633,55.775,55.4256,55.775,35035.0
2022-08-10 10:30:00,59.05,59.34,59.03,59.29,30942.0,55.775,56.049,55.7561,56.0017,30942.0
2022-08-10 10:40:00,59.29,59.37,59.21,59.36,26922.0,56.0017,56.0773,55.9262,56.0678,26922.0
2022-08-10 10:50:00,59.39,59.42,59.25,59.35,40688.0,56.0962,56.1245,55.9639,56.0584,40688.0
2022-08-10 11:00:00,59.36,59.61,59.36,59.59,50129.0,56.0678,56.304,56.0678,56.2851,50129.0
2022-08-10 11:10:00,59.6,59.68,59.51,59.65,24528.0,56.2945,56.3701,56.2095,56.3418,24528.0
2022-08-10 11:20:00,59.67,59.88,59.66,59.83,32949.0,56.3607,56.559,56.3512,56.5118,32949.0
2022-08-10 11:30:00,59.84,59.9,59.76,59.77,28233.0,56.5212,56.5779,56.4457,56.4551,28233.0
2022-08-10 11:40:00,59.8,59.99,59.8,59.99,37038.0,56.4834,56.6629,56.4834,56.6629,37038.0
2022-08-10 11:50:00,59.97,60.01,59.93,60.0,77282.0,56.644,56.6818,56.6062,56.6723,77282.0
2022-08-10 12:00:00,60.0,60.04,59.94,60.0,36724.0,56.6723,56.7101,56.6157,56.6723,36724.0
2022-08-10 12:10:00,60.0,60.03,59.73,59.73,40326.0,56.6723,56.7007,56.4173,56.4173,40326.0
2022-08-10 12:20:00,59.73,59.94,59.68,59.94,13355.0,56.4173,56.6157,56.3701,56.6157,13355.0
2022-08-10 12:30:00,59.94,60.01,59.88,59.89,8683.0,56.6157,56.6818,56.559,56.5685,8683.0
2022-08-10 12:40:00,59.9,59.94,59.89,59.92,5160.0,56.5779,56.6157,56.5685,56.5968,5160.0
2022-08-10 12:50:00,59.92,59.95,59.87,59.9,9766.0,56.5968,56.6251,56.5496,56.5779,9766.0
2022-08-10 13:00:00,59.9,60.01,59.78,59.98,21925.0,56.5779,56.6818,56.4646,56.6535,21925.0
2022-08-10 13:10:00,59.96,60.02,59.94,60.0,10280.0,56.6346,56.6912,56.6157,56.6723,10280.0
2022-08-10 13:20:00,59.99,60.07,59.97,59.98,10683.0,56.6629,56.7385,56.644,56.6535,10683.0
2022-08-10 13:30:00,59.97,59.99,59.83,59.95,9587.0,56.644,56.6629,56.5118,56.6251,9587.0
2022-08-10 13:40:00,59.96,60.05,59.9,60.04,20590.0,56.6346,56.7196,56.5779,56.7101,20590.0
2022-08-10 13:50:00,60.05,60.25,60.05,60.24,24931.0,56.7196,56.9085,56.7196,56.899,24931.0
2022-08-10 14:00:00,60.25,60.29,60.22,60.28,29412.0,56.9085,56.9463,56.8801,56.9368,29412.0
2022-08-10 14:10:00,60.27,60.31,60.1,60.13,31096.0,56.9274,56.9652,56.7668,56.7951,31096.0
2022-08-10 14:20:00,60.13,60.18,59.99,60.07,78500.0,56.7951,56.8424,56.6629,56.7385,78500.0
2022-08-10 14:30:00,60.07,60.14,60.02,60.06,20235.0,56.7385,56.8046,56.6912,56.729,20235.0
2022-08-10 14:40:00,60.06,60.06,59.92,59.93,21251.0,56.729,56.729,56.5968,56.6062,21251.0
2022-08-10 14:50:00,59.93,60.0,59.93,59.96,15120.0,56.6062,56.6723,56.6062,56.6346,15120.0
2022-08-10 15:00:00,59.96,60.0,59.92,59.97,21639.0,56.6346,56.6723,56.5968,56.644,21639.0
2022-08-10 15:10:00,59.97,60.08,59.95,60.03,17947.0,56.644,56.7479,56.6251,56.7007,17947.0
2022-08-10 15:20:00,60.02,60.08,59.95,59.96,29691.0,56.6912,56.7479,56.6251,56.6346,29691.0
2022-08-10 15:30:00,59.96,60.01,59.92,59.97,28430.0,56.6346,56.6818,56.5968,56.644,28430.0
2022-08-10 15:40:00,59.97,60.02,59.89,59.89,34123.0,56.644,56.6912,56.5685,56.5685,34123.0
2022-08-10 15:50:00,59.9,60.01,59.87,59.99,124247.0,56.5779,56.6818,56.5496,56.6629,124247.0
2022-08-11 09:30:00,60.0,60.21,59.87,60.18,110324.0,56.6723,56.8707,56.5496,56.8424,110324.0
2022-08-11 09:40:00,60.23,60.93,60.18,60.77,44357.0,56.8896,57.5508,56.8424,57.3996,44357.0
2022-08-11 09:50:00,60.81,60.89,60.68,60.85,30376.0,57.4374,57.513,57.3146,57.4752,30376.0
2022-08-11 10:00:00,60.86,61.0,60.73,60.96,40874.0,57.4847,57.6169,57.3619,57.5791,40874.0
2022-08-11 10:10:00,61.01,61.49,60.97,61.48,131192.0,57.6263,58.0797,57.5886,58.0703,131192.0
2022-08-11 10:20:00,61.49,61.71,61.46,61.54,163101.0,58.0797,58.2875,58.0514,58.1269,163101.0
2022-08-11 10:30:00,61.55,61.79,61.49,61.67,49194.0,58.1364,58.3631,58.0797,58.2497,49194.0
2022-08-11 10:40:00,61.67,61.69,61.27,61.32,52657.0,58.2497,58.2686,57.8719,57.9191,52657.0
2022-08-11 10:50:00,61.32,61.41,61.15,61.4,84410.0,57.9191,58.0042,57.7586,57.9947,84410.0
2022-08-11 11:00:00,61.4,61.43,61.01,61.02,92421.0,57.9947,58.023,57.6263,57.6358,92421.0
2022-08-11 11:10:00,61.01,61.14,60.84,60.84,46456.0,57.6263,57.7491,57.4658,57.4658,46456.0
2022-08-11 11:20:00,60.82,61.11,60.75,61.08,60252.0,57.4469,57.7208,57.3808,57.6925,60252.0
2022-08-11 11:30:00,61.06,61.17,60.83,60.9,39086.0,57.6736,57.7775,57.4563,57.5224,39086.0
2022-08-11 11:40:00,60.91,61.09,60.77,60.82,79947.0,57.5319,57.7019,57.3996,57.4469,79947.0
2022-08-11 11:50:00,60.79,60.94,60.68,60.87,17388.0,57.4185,57.5602,57.3146,57.4941,17388.0
2022-08-11 12:00:00,60.89,61.11,60.86,60.88,31550.0,57.513,57.7208,57.4847,57.5035,31550.0
2022-08-11 12:10:00,60.84,60.89,60.72,60.79,13828.0,57.4658,57.513,57.3524,57.4185,13828.0
2022-08-11 12:20:00,60.79,60.87,60.73,60.86,15312.0,57.4185,57.4941,57.3619,57.4847,15312.0
2022-08-11 12:30:00,60.88,61.06,60.83,60.96,37534.0,57.5035,57.6736,57.4563,57.5791,37534.0
2022-08-11 12:40:00,60.98,61.05,60.9,61.05,16589.0,57.598,57.6641,57.5224,57.6641,16589.0
2022-08-11 12:50:00,61.05,61.09,60.95,61.07,37185.0,57.6641,57.7019,57.5697,57.683,37185.0
2022-08-11 13:00:00,61.07,61.08,61.0,61.03,17312.0,57.683,57.6925,57.6169,57.6452,17312.0
2022-08-11 13:10:00,61.05,61.27,61.05,61.16,23850.0,57.6641,57.8719,57.6641,57.768,23850.0
2022-08-11 13:20:00,61.14,61.15,60.82,60.83,49435.0,57.7491,57.7586,57.4469,57.4563,49435.0
2022-08-11 13:30:00,60.83,60.84,60.74,60.74,130127.0,57.4563,57.4658,57.3713,57.3713,130127.0
2022-08-11 13:40:00,60.77,60.99,60.76,60.96,29474.0,57.3996,57.6074,57.3902,57.5791,29474.0
2022-08-11 13:50:00,60.96,61.03,60.94,61.02,32104.0,57.5791,57.6452,57.5602,57.6358,32104.0
2022-08-11 14:00:00,61.03,61.04,60.86,60.92,26105.0,57.6452,57.6547,57.4847,57.5413,26105.0
2022-08-11 14:10:00,60.92,61.04,60.85,60.99,28040.0,57.5413,57.6547,57.4752,57.6074,28040.0
2022-08-11 14:20:00,61.01,61.01,60.93,60.99,26528.0,57.6263,57.6263,57.5508,57.6074,26528.0
2022-08-11 14:30:00,61.0,61.04,60.9,60.99,63417.0,57.6169,57.6547,57.5224,57.6074,63417.0
2022-08-11 14:40:00,60.99,60.99,60.79,60.81,25644.0,57.6074,57.6074,57.4185,57.4374,25644.0
2022-08-11 14:50:00,60.84,60.85,60.56,60.76,27925.0,57.4658,57.4752,57.2013,57.3902,27925.0
2022-08-11 15:00:00,60.76,60.79,60.65,60.72,20052.0,57.3902,57.4185,57.2863,57.3524,20052.0
2022-08-11 15:10:00,60.73,60.73,60.6,60.68,30850.0,57.3619,57.3619,57.2391,57.3146,30850.0
2022-08-11 15:20:00,60.68,60.74,60.61,60.72,51362.0,57.3146,57.3713,57.2485,57.3524,51362.0
2022-08-11 15:30:00,60.73,60.97,60.72,60.81,56997.0,57.3619,57.5886,57.3524,57.4374,56997.0
2022-08-11 15:40:00,60.8,60.81,60.64,60.8,69389.0,57.428,57.4374,57.2769,57.428,69389.0
2022-08-11 15:50:00,60.8,60.97,60.75,60.92,218058.0,57.428,57.5886,57.3808,57.5413,218058.0
2022-08-12 09:30:00,61.46,61.65,60.84,61.13,57806.0,58.0514,58.2308,57.4658,57.7397,57806.0
2022-08-12 09:40:00,61.18,61.28,60.99,61.04,27877.0,57.7869,57.8814,57.6074,57.6547,27877.0
2022-08-12 09:50:00,61.03,61.27,60.9,61.22,85849.0,57.6452,57.8719,57.5224,57.8247,85849.0
2022-08-12 10:00:00,61.22,61.22,60.83,61.1,59261.0,57.8247,57.8247,57.4563,57.7113,59261.0
2022-08-12 10:10:00,61.12,61.31,61.09,61.22,58879.0,57.7302,57.9097,57.7019,57.8247,58879.0
2022-08-12 10:20:00,61.22,61.33,61.1,61.13,71493.0,57.8247,57.9286,57.7113,57.7397,71493.0
2022-08-12 10:30:00,61.12,61.16,60.99,60.99,52402.0,57.7302,57.768,57.6074,57.6074,52402.0
2022-08-12 10:40:00,60.99,60.99,60.78,60.85,45103.0,57.6074,57.6074,57.4091,57.4752,45103.0
2022-08-12 10:50:00,60.86,60.94,60.85,60.92,43031.0,57.4847,57.5602,57.4752,57.5413,43031.0
2022-08-12 11:00:00,60.9,61.0,60.69,60.78,50073.0,57.5224,57.6169,57.3241,57.4091,50073.0
2022-08-12 11:10:00,60.77,60.95,60.71,60.87,46695.0,57.3996,57.5697,57.343,57.4941,46695.0
2022-08-12 11:20:00,60.88,61.05,60.87,60.97,63513.0,57.5035,57.6641,57.4941,57.5886,63513.0
2022-08-12 11:30:00,60.98,61.04,60.86,61.0,22865.0,57.598,57.6547,57.4847,57.6169,22865.0
2022-08-12 11:40:00,61.0,61.19,60.97,60.97,50284.0,57.6169,57.7964,57.5886,57.5886,50284.0
2022-08-12 11:50:00,60.98,61.03,60.94,60.95,34131.0,57.598,57.6452,57.5602,57.5697,34131.0
2022-08-12 12:00:00,60.95,61.16,60.9,61.13,24719.0,57.5697,57.768,57.5224,57.7397,24719.0
2022-08-12 12:10:00,61.13,61.15,60.98,61.0,28174.0,57.7397,57.7586,57.598,57.6169,28174.0
2022-08-12 12:20:00,61.0,61.01,60.86,60.94,35917.0,57.6169,57.6263,57.4847,57.5602,35917.0
2022-08-12 12:30:00,60.94,61.06,60.88,61.06,48818.0,57.5602,57.6736,57.5035,57.6736,48818.0
2022-08-12 12:40:00,61.07,61.1,61.02,61.04,54596.0,57.683,57.7113,57.6358,57.6547,54596.0
2022-08-12 12:50:00,61.03,61.04,60.89,60.96,29316.0,57.6452,57.6547,57.513,57.5791,29316.0
2022-08-12 13:00:00,60.97,60.97,60.77,60.93,27310.0,57.5886,57.5886,57.3996,57.5508,27310.0
2022-08-12 13:10:00,60.92,60.94,60.86,60.92,23411.0,57.5413,57.5602,57.4847,57.5413,23411.0
2022-08-12 13:20:00,60.92,61.01,60.79,60.97,53348.0,57.5413,57.6263,57.4185,57.5886,53348.0
2022-08-12 13:30:00,61.0,61.1,61.0,61.02,29238.0,57.6169,57.7113,57.6169,57.6358,29238.0
2022-08-12 13:40:00,61.02,61.03,61.0,61.0,16357.0,57.6358,57.6452,57.6169,57.6169,16357.0
2022-08-12 13:50:00,61.0,61.08,60.97,61.0,16222.0,57.6169,57.6925,57.5886,57.6169,16222.0
2022-08-12 14:00:00,61.0,61.06,60.96,60.98,32813.0,57.6169,57.6736,57.5791,57.598,32813.0
2022-08-12 14:10:00,60.98,61.06,60.96,60.97,19066.0,57.598,57.6736,57.5791,57.5886,19066.0
2022-08-12 14:20:00,60.97,61.07,60.95,61.06,22669.0,57.5886,57.683,57.5697,57.6736,22669.0
2022-08-12 14:30:00,60.92,61.1,60.92,61.02,55342.0,57.5413,57.7113,57.5413,57.6358,55342.0
2022-08-12 14:40:00,61.02,61.08,61.0,61.02,41070.0,57.6358,57.6925,57.6169,57.6358,41070.0
2022-08-12 14:50:00,61.02,61.15,60.92,61.14,52438.0,57.6358,57.7586,57.5413,57.7491,52438.0
2022-08-12 15:00:00,61.13,61.13,60.94,61.05,49440.0,57.7397,57.7397,57.5602,57.6641,49440.0
2022-08-12 15:10:00,61.04,61.15,61.01,61.15,60045.0,57.6547,57.7586,57.6263,57.7586,60045.0
2022-08-12 15:20:00,61.17,61.2,61.12,61.18,72093.0,57.7775,57.8058,57.7302,57.7869,72093.0
2022-08-12 15:30:00,61.18,61.18,60.96,60.99,114359.0,57.7869,57.7869,57.5791,57.6074,114359.0
2022-08-12 15:40:00,60.99,61.07,60.96,61.02,130626.0,57.6074,57.683,57.5791,57.6358,130626.0
2022-08-12 15:50:00,61.03,61.06,60.94,61.0,247002.0,57.6452,57.6736,57.5602,57.6169,247002.0
2022-08-15 09:30:00,60.5,60.89,60.32,60.72,57338.0,57.1446,57.513,56.9746,57.3524,57338.0
2022-08-15 09:40:00,60.72,61.06,60.65,61.02,69648.0,57.3524,57.6736,57.2863,57.6358,69648.0
2022-08-15 09:50:00,61.07,61.38,61.0,61.25,64786.0,57.683,57.9758,57.6169,57.853,64786.0
2022-08-15 10:00:00,61.25,61.3,61.0,61.27,29542.0,57.853,57.9003,57.6169,57.8719,29542.0
2022-08-15 10:10:00,61.26,61.27,60.8,60.96,23367.0,57.8625,57.8719,57.428,57.5791,23367.0
2022-08-15 10:20:00,60.97,61.0,60.67,60.84,26516.0,57.5886,57.6169,57.3052,57.4658,26516.0
2022-08-15 10:30:00,60.83,61.05,60.82,60.99,22454.0,57.4563,57.6641,57.4469,57.6074,22454.0
2022-08-15 10:40:00,60.98,61.36,60.95,61.18,77329.0,57.598,57.9569,57.5697,57.7869,77329.0
2022-08-15 10:50:00,61.18,61.37,61.15,61.3,48078.0,57.7869,57.9664,57.7586,57.9003,48078.0
2022-08-15 11:00:00,61.3,61.42,61.26,61.28,38434.0,57.9003,58.0136,57.8625,57.8814,38434.0
2022-08-15 11:10:00,61.28,61.3,61.12,61.17,19220.0,57.8814,57.9003,57.7302,57.7775,19220.0
2022-08-15 11:20:00,61.19,61.33,61.14,61.33,17742.0,57.7964,57.9286,57.7491,57.9286,17742.0
2022-08-15 11:30:00,61.36,61.46,61.32,61.46,14615.0,57.9569,58.0514,57.9191,58.0514,14615.0
2022-08-15 11:40:00,61.47,61.62,61.36,61.51,39731.0,58.0608,58.2025,57.9569,58.0986,39731.0
2022-08-15 11:50:00,61.52,61.53,61.32,61.37,33468.0,58.108,58.1175,57.9191,57.9664,33468.0
2022-08-15 12:00:00,61.4,61.44,61.29,61.32,16579.0,57.9947,58.0325,57.8908,57.9191,16579.0
2022-08-15 12:10:00,61.32,61.33,61.2,61.2,35766.0,57.9191,57.9286,57.8058,57.8058,35766.0
2022-08-15 12:20:00,61.2,61.22,61.15,61.15,12700.0,57.8058,57.8247,57.7586,57.7586,12700.0
2022-08-15 12:30:00,61.13,61.26,61.12,61.24,22082.0,57.7397,57.8625,57.7302,57.8436,22082.0
2022-08-15 12:40:00,61.23,61.26,61.21,61.26,11507.0,57.8341,57.8625,57.8152,57.8625,11507.0
2022-08-15 12:50:00,61.27,61.37,61.24,61.34,38122.0,57.8719,57.9664,57.8436,57.938,38122.0
2022-08-15 13:00:00,61.34,61.54,61.33,61.54,35416.0,57.938,58.1269,57.9286,58.1269,35416.0
2022-08-15 13:10:00,61.55,61.55,61.26,61.27,21073.0,58.1364,58.1364,57.8625,57.8719,21073.0
2022-08-15 13:20:00,61.27,61.4,61.26,61.38,22045.0,57.8719,57.9947,57.8625,57.9758,22045.0
2022-08-15 13:30:00,61.38,61.39,61.27,61.35,52642.0,57.9758,57.9853,57.8719,57.9475,52642.0
2022-08-15 13:40:00,61.35,61.46,61.34,61.44,31295.0,57.9475,58.0514,57.938,58.0325,31295.0
2022-08-15 13:50:00,61.46,61.51,61.43,61.51,22868.0,58.0514,58.0986,58.023,58.0986,22868.0
2022-08-15 14:00:00,61.51,61.67,61.4,61.44,82293.0,58.0986,58.2497,57.9947,58.0325,82293.0
2022-08-15 14:10:00,61.41,61.41,61.18,61.25,40294.0,58.0042,58.0042,57.7869,57.853,40294.0
2022-08-15 14:20:00,61.25,61.28,61.19,61.27,19083.0,57.853,57.8814,57.7964,57.8719,19083.0
2022-08-15 14:30:00,61.27,61.51,61.27,61.49,17084.0,57.8719,58.0986,57.8719,58.0797,17084.0
2022-08-15 14:40:00,61.48,61.56,61.39,61.46,15034.0,58.0703,58.1458,57.9853,58.0514,15034.0
2022-08-15 14:50:00,61.46,61.5,61.43,61.48,16818.0,58.0514,58.0892,58.023,58.0703,16818.0
2022-08-15 15:00:00,61.49,61.53,61.37,61.53,47066.0,58.0797,58.1175,57.9664,58.1175,47066.0
2022-08-15 15:10:00,61.53,61.67,61.44,61.63,47051.0,58.1175,58.2497,58.0325,58.2119,47051.0
2022-08-15 15:20:00,61.63,61.73,61.63,61.7,28877.0,58.2119,58.3064,58.2119,58.2781,28877.0
2022-08-15 15:30:00,61.69,61.69,61.51,61.58,33641.0,58.2686,58.2686,58.0986,58.1647,33641.0
2022-08-15 15:40:00,61.58,61.62,61.52,61.62,45983.0,58.1647,58.2025,58.108,58.2025,45983.0
2022-08-15 15:50:00,61.62,61.66,61.44,61.49,159767.0,58.2025,58.2403,58.0325,58.0797,159767.0
2022-08-16 09:30:00,61.08,61.2,60.62,60.62,53745.0,57.6925,57.8058,57.258,57.258,53745.0
2022-08-16 09:40:00,60.61,60.8,60.45,60.45,32690.0,57.2485,57.428,57.0974,57.0974,32690.0
2022-08-16 09:50:00,60.4,60.73,60.38,60.58,92685.0,57.0502,57.3619,57.0313,57.2202,92685.0
2022-08-16 10:00:00,60.52,60.65,60.32,60.59,39939.0,57.1635,57.2863,56.9746,57.2296,39939.0
2022-08-16 10:10:00,60.62,60.75,60.44,60.5,21634.0,57.258,57.3808,57.0879,57.1446,21634.0
2022-08-16 10:20:00,60.49,60.51,60.31,60.37,21220.0,57.1352,57.1541,56.9652,57.0218,21220.0
2022-08-16 10:30:00,60.36,60.39,60.18,60.31,32666.0,57.0124,57.0407,56.8424,56.9652,32666.0
2022-08-16 10:40:00,60.3,60.5,60.3,60.49,32656.0,56.9557,57.1446,56.9557,57.1352,32656.0
2022-08-16 10:50:00,60.48,60.56,60.43,60.48,29969.0,57.1257,57.2013,57.0785,57.1257,29969.0
2022-08-16 11:00:00,60.5,60.66,60.5,60.58,28424.0,57.1446,57.2957,57.1446,57.2202,28424.0
2022-08-16 11:10:00,60.58,60.8,60.58,60.71,23562.0,57.2202,57.428,57.2202,57.343,23562.0
2022-08-16 11:20:00,60.72,60.85,60.7,60.84,22661.0,57.3524,57.4752,57.3335,57.4658,22661.0
2022-08-16 11:30:00,60.84,60.96,60.8,60.91,26540.0,57.4658,57.5791,57.428,57.5319,26540.0
2022-08-16 11:40:00,60.92,60.94,60.84,60.92,27012.0,57.5413,57.5602,57.4658,57.5413,27012.0
2022-08-16 11:50:00,60.96,60.97,60.85,60.92,14723.0,57.5791,57.5886,57.4752,57.5413,14723.0
2022-08-16 12:00:00,60.95,61.09,60.92,60.93,32007.0,57.5697,57.7019,57.5413,57.5508,32007.0
2022-08-16 12:10:00,60.94,61.04,60.9,61.02,13626.0,57.5602,57.6547,57.5224,57.6358,13626.0
2022-08-16 12:20:00,61.01,61.05,60.95,60.99,25360.0,57.6263,57.6641,57.5697,57.6074,25360.0
2022-08-16 12:30:00,60.98,61.05,60.92,60.92,22526.0,57.598,57.6641,57.5413,57.5413,22526.0
2022-08-16 12:40:00,60.93,60.97,60.87,60.87,13560.0,57.5508,57.5886,57.4941,57.4941,13560.0
2022-08-16 12:50:00,60.88,60.96,60.87,60.92,11736.0,57.5035,57.5791,57.4941,57.5413,11736.0
2022-08-16 13:00:00,60.93,61.07,60.93,61.06,11600.0,57.5508,57.683,57.5508,57.6736,11600.0
2022-08-16 13:10:00,61.07,61.07,60.98,60.98,10481.0,57.683,57.683,57.598,57.598,10481.0
2022-08-16 13:20:00,60.97,61.16,60.97,61.13,12661.0,57.5886,57.768,57.5886,57.7397,12661.0
2022-08-16 13:30:00,61.14,61.33,61.14,61.32,17889.0,57.7491,57.9286,57.7491,57.9191,17889.0
2022-08-16 13:40:00,61.3,61.31,61.25,61.29,6894.0,57.9003,57.9097,57.853,57.8908,6894.0
2022-08-16 13:50:00,61.3,61.36,61.29,61.31,11029.0,57.9003,57.9569,57.8908,57.9097,11029.0
2022-08-16 14:00:00,61.31,61.37,61.29,61.33,18282.0,57.9097,57.9664,57.8908,57.9286,18282.0
2022-08-16 14:10:00,61.34,61.38,61.23,61.23,22884.0,57.938,57.9758,57.8341,57.8341,22884.0
2022-08-16 14:20:00,61.25,61.26,61.15,61.17,20074.0,57.853,57.8625,57.7586,57.7775,20074.0
2022-08-16 14:30:00,61.18,61.18,60.95,60.99,19121.0,57.7869,57.7869,57.5697,57.6074,19121.0
2022-08-16 14:40:00,60.99,61.01,60.55,60.6,24330.0,57.6074,57.6263,57.1918,57.2391,24330.0
2022-08-16 14:50:00,60.61,60.78,60.58,60.78,11049.0,57.2485,57.4091,57.2202,57.4091,11049.0
2022-08-16 15:00:00,60.77,60.82,60.67,60.75,10339.0,57.3996,57.4469,57.3052,57.3808,10339.0
2022-08-16 15:10:00,60.74,60.82,60.71,60.79,10306.0,57.3713,57.4469,57.343,57.4185,10306.0
2022-08-16 15:20:00,60.8,60.89,60.77,60.86,15339.0,57.428,57.513,57.3996,57.4847,15339.0
2022-08-16 15:30:00,60.86,61.01,60.79,60.84,52327.0,57.4847,57.6263,57.4185,57.4658,52327.0
2022-08-16 15:40:00,60.83,60.9,60.82,60.87,41942.0,57.4563,57.5224,57.4469,57.4941,41942.0
2022-08-16 15:50:00,60.87,60.92,60.7,60.73,106681.0,57.4941,57.5413,57.3335,57.3619,106681.0
2022-08-17 09:30:00,59.57,59.92,59.21,59.51,38907.0,56.6461,56.9789,56.3038,56.5891,38907.0
2022-08-17 09:40:00,59.43,59.43,59.12,59.32,28448.0,56.513,56.513,56.2182,56.4084,28448.0
2022-08-17 09:50:00,59.34,59.57,59.24,59.46,29873.0,56.4274,56.6461,56.3323,56.5415,29873.0
2022-08-17 10:00:00,59.46,59.5,59.32,59.33,18038.0,56.5415,56.5796,56.4084,56.4179,18038.0
2022-08-17 10:10:00,59.34,59.44,59.27,59.32,15762.0,56.4274,56.5225,56.3608,56.4084,15762.0
2022-08-17 10:20:00,59.32,59.57,59.29,59.51,24897.0,56.4084,56.6461,56.3799,56.5891,24897.0
2022-08-17 10:30:00,59.46,59.53,59.24,59.3,28983.0,56.5415,56.6081,56.3323,56.3894,28983.0
2022-08-17 10:40:00,59.34,59.46,59.24,59.26,22307.0,56.4274,56.5415,56.3323,56.3513,22307.0
2022-08-17 10:50:00,59.22,59.26,58.93,58.99,20500.0,56.3133,56.3513,56.0375,56.0946,20500.0
2022-08-17 11:00:00,59.0,59.13,58.99,59.08,20496.0,56.1041,56.2277,56.0946,56.1802,20496.0
2022-08-17 11:10:00,59.07,59.2,59.04,59.17,9571.0,56.1707,56.2943,56.1421,56.2658,9571.0
2022-08-17 11:20:00,59.17,59.38,59.14,59.21,34749.0,56.2658,56.4654,56.2372,56.3038,34749.0
2022-08-17 11:30:00,59.25,59.29,59.07,59.12,11556.0,56.3418,56.3799,56.1707,56.2182,11556.0
2022-08-17 11:40:00,59.12,59.13,59.0,59.09,27821.0,56.2182,56.2277,56.1041,56.1897,27821.0
2022-08-17 11:50:00,59.12,59.15,59.02,59.02,17499.0,56.2182,56.2467,56.1231,56.1231,17499.0
2022-08-17 12:00:00,59.02,59.09,58.96,58.96,30229.0,56.1231,56.1897,56.0661,56.0661,30229.0
2022-08-17 12:10:00,58.95,59.02,58.95,59.01,11237.0,56.0565,56.1231,56.0565,56.1136,11237.0
2022-08-17 12:20:00,59.01,59.17,58.99,59.09,74182.0,56.1136,56.2658,56.0946,56.1897,74182.0
2022-08-17 12:30:00,59.07,59.32,59.07,59.22,19563.0,56.1707,56.4084,56.1707,56.3133,19563.0
2022-08-17 12:40:00,59.21,59.28,59.16,59.28,26277.0,56.3038,56.3704,56.2562,56.3704,26277.0
2022-08-17 12:50:00,59.27,59.33,59.21,59.27,20348.0,56.3608,56.4179,56.3038,56.3608,20348.0
2022-08-17 13:00:00,59.3,59.36,59.18,59.31,13511.0,56.3894,56.4464,56.2753,56.3989,13511.0
2022-08-17 13:10:00,59.31,59.44,59.27,59.36,9289.0,56.3989,56.5225,56.3608,56.4464,9289.0
2022-08-17 13:20:00,59.37,59.45,59.36,59.45,20603.0,56.4559,56.532,56.4464,56.532,20603.0
2022-08-17 13:30:00,59.47,59.5,59.34,59.42,15000.0,56.551,56.5796,56.4274,56.5035,15000.0
2022-08-17 13:40:00,59.41,59.56,59.37,59.55,63755.0,56.494,56.6366,56.4559,56.6271,63755.0
2022-08-17 13:50:00,59.55,59.56,59.36,59.36,22258.0,56.6271,56.6366,56.4464,56.4464,22258.0
2022-08-17 14:00:00,59.35,59.41,59.21,59.35,71672.0,56.4369,56.494,56.3038,56.4369,71672.0
2022-08-17 14:10:00,59.36,59.74,59.34,59.6,29154.0,56.4464,56.8078,56.4274,56.6746,29154.0
2022-08-17 14:20:00,59.6,59.61,59.45,59.58,24742.0,56.6746,56.6842,56.532,56.6556,24742.0
2022-08-17 14:30:00,59.55,59.66,59.46,59.61,50156.0,56.6271,56.7317,56.5415,56.6842,50156.0
2022-08-17 14:40:00,59.61,59.61,59.38,59.4,25302.0,56.6842,56.6842,56.4654,56.4845,25302.0
2022-08-17 14:50:00,59.44,59.44,59.22,59.22,27354.0,56.5225,56.5225,56.3133,56.3133,27354.0
2022-08-17 15:00:00,59.23,59.35,59.19,59.23,16825.0,56.3228,56.4369,56.2848,56.3228,16825.0
2022-08-17 15:10:00,59.24,59.27,59.07,59.18,24374.0,56.3323,56.3608,56.1707,56.2753,24374.0
2022-08-17 15:20:00,59.17,59.31,59.14,59.19,28737.0,56.2658,56.3989,56.2372,56.2848,28737.0
2022-08-17 15:30:00,59.2,59.29,59.14,59.22,31189.0,56.2943,56.3799,56.2372,56.3133,31189.0
2022-08-17 15:40:00,59.24,59.28,59.13,59.23,47627.0,56.3323,56.3704,56.2277,56.3228,47627.0
2022-08-17 15:50:00,59.24,59.31,59.18,59.2,188013.0,56.3323,56.3989,56.2753,56.2943,188013.0
2022-08-18 09:30:00,59.3,59.86,59.16,59.86,35492.0,56.3894,56.9219,56.2562,56.9219,35492.0
2022-08-18 09:40:00,59.82,59.92,59.57,59.66,26037.0,56.8838,56.9789,56.6461,56.7317,26037.0
2022-08-18 09:50:00,59.65,59.71,59.31,59.34,84745.0,56.7222,56.7792,56.3989,56.4274,84745.0
2022-08-18 10:00:00,59.33,59.34,59.13,59.25,49797.0,56.4179,56.4274,56.2277,56.3418,49797.0
2022-08-18 10:10:00,59.27,59.33,59.14,59.33,31419.0,56.3608,56.4179,56.2372,56.4179,31419.0
2022-08-18 10:20:00,59.32,59.53,59.32,59.44,28549.0,56.4084,56.6081,56.4084,56.5225,28549.0
2022-08-18 10:30:00,59.44,59.46,59.26,59.31,21973.0,56.5225,56.5415,56.3513,56.3989,21973.0
2022-08-18 10:40:00,59.31,59.5,59.22,59.47,85819.0,56.3989,56.5796,56.3133,56.551,85819.0
2022-08-18 10:50:00,59.48,59.51,59.39,59.48,47620.0,56.5605,56.5891,56.475,56.5605,47620.0
2022-08-18 11:00:00,59.48,59.61,59.35,59.4,37370.0,56.5605,56.6842,56.4369,56.4845,37370.0
2022-08-18 11:10:00,59.43,59.6,59.43,59.5,33971.0,56.513,56.6746,56.513,56.5796,33971.0
2022-08-18 11:20:00,59.5,59.73,59.49,59.68,41058.0,56.5796,56.7983,56.57,56.7507,41058.0
2022-08-18 11:30:00,59.68,59.72,59.66,59.71,34840.0,56.7507,56.7888,56.7317,56.7792,34840.0
2022-08-18 11:40:00,59.71,59.8,59.7,59.78,22358.0,56.7792,56.8648,56.7697,56.8458,22358.0
2022-08-18 11:50:00,59.77,59.81,59.68,59.69,58395.0,56.8363,56.8743,56.7507,56.7602,58395.0
2022-08-18 12:00:00,59.67,59.71,59.5,59.5,29748.0,56.7412,56.7792,56.5796,56.5796,29748.0
2022-08-18 12:10:00,59.5,59.57,59.5,59.55,24434.0,56.5796,56.6461,56.5796,56.6271,24434.0
2022-08-18 12:20:00,59.55,59.55,59.38,59.42,22402.0,56.6271,56.6271,56.4654,56.5035,22402.0
2022-08-18 12:30:00,59.42,59.44,59.37,59.39,17180.0,56.5035,56.5225,56.4559,56.475,17180.0
2022-08-18 12:40:00,59.4,59.51,59.34,59.49,36543.0,56.4845,56.5891,56.4274,56.57,36543.0
2022-08-18 12:50:00,59.49,59.65,59.47,59.65,123853.0,56.57,56.7222,56.551,56.7222,123853.0
2022-08-18 13:00:00,59.65,59.66,59.54,59.65,25698.0,56.7222,56.7317,56.6176,56.7222,25698.0
2022-08-18 13:10:00,59.65,59.65,59.5,59.6,15999.0,56.7222,56.7222,56.5796,56.6746,15999.0
2022-08-18 13:20:00,59.6,59.61,59.48,59.48,22425.0,56.6746,56.6842,56.5605,56.5605,22425.0
2022-08-18 13:30:00,59.49,59.6,59.49,59.6,29694.0,56.57,56.6746,56.57,56.6746,29694.0
2022-08-18 13:40:00,59.6,59.72,59.55,59.67,31755.0,56.6746,56.7888,56.6271,56.7412,31755.0
2022-08-18 13:50:00,59.65,59.65,59.55,59.58,23288.0,56.7222,56.7222,56.6271,56.6556,23288.0
2022-08-18 14:00:00,59.58,59.68,59.57,59.67,28567.0,56.6556,56.7507,56.6461,56.7412,28567.0
2022-08-18 14:10:00,59.67,59.68,59.61,59.68,21687.0,56.7412,56.7507,56.6842,56.7507,21687.0
2022-08-18 14:20:00,59.68,59.71,59.64,59.68,18309.0,56.7507,56.7792,56.7127,56.7507,18309.0
2022-08-18 14:30:00,59.68,59.68,59.57,59.58,36115.0,56.7507,56.7507,56.6461,56.6556,36115.0
2022-08-18 14:40:00,59.59,59.63,59.49,59.52,37828.0,56.6651,56.7032,56.57,56.5986,37828.0
2022-08-18 14:50:00,59.52,59.57,59.5,59.52,40083.0,56.5986,56.6461,56.5796,56.5986,40083.0
2022-08-18 15:00:00,59.51,59.56,59.48,59.54,26934.0,56.5891,56.6366,56.5605,56.6176,26934.0
2022-08-18 15:10:00,59.55,59.67,59.55,59.63,28223.0,56.6271,56.7412,56.6271,56.7032,28223.0
2022-08-18 15:20:00,59.63,59.79,59.63,59.77,34917.0,56.7032,56.8553,56.7032,56.8363,34917.0
2022-08-18 15:30:00,59.77,59.8,59.64,59.73,62312.0,56.8363,56.8648,56.7127,56.7983,62312.0
2022-08-18 15:40:00,59.73,59.73,59.61,59.62,67935.0,56.7983,56.7983,56.6842,56.6937,67935.0
2022-08-18 15:50:00,59.61,59.61,59.43,59.55,211354.0,56.6842,56.6842,56.513,56.6271,211354.0
2022-08-19 09:30:00,58.79,58.79,58.31,58.43,46694.0,55.9044,55.9044,55.448,55.5621,46694.0
2022-08-19 09:40:00,58.48,58.51,57.77,57.81,36671.0,55.6096,55.6381,54.9345,54.9725,36671.0
2022-08-19 09:50:00,57.79,58.06,57.76,57.81,24568.0,54.9535,55.2102,54.925,54.9725,24568.0
2022-08-19 10:00:00,57.81,57.99,57.74,57.92,32871.0,54.9725,55.1437,54.9059,55.0771,32871.0
2022-08-19 10:10:00,58.0,58.0,57.71,57.79,27752.0,55.1532,55.1532,54.8774,54.9535,27752.0
2022-08-19 10:20:00,57.8,58.03,57.8,58.03,29963.0,54.963,55.1817,54.963,55.1817,29963.0
2022-08-19 10:30:00,58.05,58.17,58.0,58.06,27250.0,55.2007,55.3148,55.1532,55.2102,27250.0
2022-08-19 10:40:00,58.08,58.08,57.88,58.02,25312.0,55.2293,55.2293,55.0391,55.1722,25312.0
2022-08-19 10:50:00,58.01,58.04,57.83,57.88,22127.0,55.1627,55.1912,54.9915,55.0391,22127.0
2022-08-19 11:00:00,57.9,58.0,57.71,57.75,23760.0,55.0581,55.1532,54.8774,54.9154,23760.0
2022-08-19 11:10:00,57.75,57.75,57.6,57.73,24208.0,54.9154,54.9154,54.7728,54.8964,24208.0
2022-08-19 11:20:00,57.72,57.81,57.68,57.8,22234.0,54.8869,54.9725,54.8489,54.963,22234.0
2022-08-19 11:30:00,57.82,57.86,57.67,57.73,20139.0,54.982,55.0201,54.8394,54.8964,20139.0
2022-08-19 11:40:00,57.74,57.87,57.74,57.76,64546.0,54.9059,55.0296,54.9059,54.925,64546.0
2022-08-19 11:50:00,57.79,57.82,57.69,57.69,19969.0,54.9535,54.982,54.8584,54.8584,19969.0
2022-08-19 12:00:00,57.67,57.75,57.61,57.7,17513.0,54.8394,54.9154,54.7823,54.8679,17513.0
2022-08-19 12:10:00,57.71,57.86,57.7,57.82,95242.0,54.8774,55.0201,54.8679,54.982,95242.0
2022-08-19 12:20:00,57.83,57.83,57.67,57.72,13132.0,54.9915,54.9915,54.8394,54.8869,13132.0
2022-08-19 12:30:00,57.71,57.92,57.67,57.9,18450.0,54.8774,55.0771,54.8394,55.0581,18450.0
2022-08-19 12:40:00,57.89,57.96,57.85,57.89,13856.0,55.0486,55.1151,55.0105,55.0486,13856.0
2022-08-19 12:50:00,57.9,57.99,57.85,57.94,15757.0,55.0581,55.1437,55.0105,55.0961,15757.0
2022-08-19 13:00:00,57.96,57.96,57.84,57.87,60783.0,55.1151,55.1151,55.001,55.0296,60783.0
2022-08-19 13:10:00,57.88,57.97,57.81,57.83,29558.0,55.0391,55.1247,54.9725,54.9915,29558.0
2022-08-19 13:20:00,57.86,58.03,57.84,57.94,42033.0,55.0201,55.1817,55.001,55.0961,42033.0
2022-08-19 13:30:00,57.93,57.96,57.86,57.91,11756.0,55.0866,55.1151,55.0201,55.0676,11756.0
2022-08-19 13:40:00,57.9,57.95,57.79,57.79,44689.0,55.0581,55.1056,54.9535,54.9535,44689.0
2022-08-19 13:50:00,57.8,57.91,57.79,57.91,24296.0,54.963,55.0676,54.9535,55.0676,24296.0
2022-08-19 14:00:00,57.9,57.9,57.76,57.78,18891.0,55.0581,55.0581,54.925,54.944,18891.0
2022-08-19 14:10:00,57.77,57.78,57.68,57.69,17963.0,54.9345,54.944,54.8489,54.8584,17963.0
2022-08-19 14:20:00,57.69,57.72,57.62,57.72,25221.0,54.8584,54.8869,54.7918,54.8869,25221.0
2022-08-19 14:30:00,57.71,57.98,57.71,57.91,89255.0,54.8774,55.1342,54.8774,55.0676,89255.0
2022-08-19 14:40:00,57.91,58.04,57.84,58.02,15230.0,55.0676,55.1912,55.001,55.1722,15230.0
2022-08-19 14:50:00,58.02,58.02,57.93,57.96,12793.0,55.1722,55.1722,55.0866,55.1151,12793.0
2022-08-19 15:00:00,57.96,57.97,57.81,57.89,17251.0,55.1151,55.1247,54.9725,55.0486,17251.0
2022-08-19 15:10:00,57.89,58.14,57.89,58.1,16151.0,55.0486,55.2863,55.0486,55.2483,16151.0
2022-08-19 15:20:00,58.12,58.24,58.11,58.17,24068.0,55.2673,55.3814,55.2578,55.3148,24068.0
2022-08-19 15:30:00,58.17,58.24,58.12,58.22,26916.0,55.3148,55.3814,55.2673,55.3624,26916.0
2022-08-19 15:40:00,58.21,58.3,58.19,58.24,51266.0,55.3529,55.4385,55.3339,55.3814,51266.0
2022-08-19 15:50:00,58.24,58.25,57.99,58.12,186951.0,55.3814,55.3909,55.1437,55.2673,186951.0
2022-08-22 09:30:00,56.97,57.17,56.48,57.13,34338.0,54.1737,54.3639,53.7078,54.3259,34338.0
2022-08-22 09:40:00,57.19,57.59,57.06,57.35,27611.0,54.3829,54.7633,54.2593,54.5351,27611.0
2022-08-22 09:50:00,57.35,57.52,57.22,57.3,34557.0,54.5351,54.6967,54.4115,54.4875,34557.0
2022-08-22 10:00:00,57.29,57.29,56.98,57.0,48083.0,54.478,54.478,54.1832,54.2023,48083.0
2022-08-22 10:10:00,56.99,57.06,56.86,56.92,48884.0,54.1928,54.2593,54.0691,54.1262,48884.0
2022-08-22 10:20:00,56.9,56.96,56.76,56.77,45605.0,54.1072,54.1642,53.974,53.9836,45605.0
2022-08-22 10:30:00,56.77,57.0,56.77,56.93,30980.0,53.9836,54.2023,53.9836,54.1357,30980.0
2022-08-22 10:40:00,56.92,57.06,56.9,57.03,35917.0,54.1262,54.2593,54.1072,54.2308,35917.0
2022-08-22 10:50:00,57.03,57.07,56.91,56.97,32056.0,54.2308,54.2688,54.1167,54.1737,32056.0
2022-08-22 11:00:00,56.97,57.18,56.96,57.13,29183.0,54.1737,54.3734,54.1642,54.3259,29183.0
2022-08-22 11:10:00,57.12,57.28,57.1,57.23,42560.0,54.3164,54.4685,54.2974,54.421,42560.0
2022-08-22 11:20:00,57.24,57.32,57.16,57.16,29111.0,54.4305,54.5066,54.3544,54.3544,29111.0
2022-08-22 11:30:00,57.17,57.29,57.17,57.24,23028.0,54.3639,54.478,54.3639,54.4305,23028.0
2022-08-22 11:40:00,57.32,57.36,57.22,57.28,28061.0,54.5066,54.5446,54.4115,54.4685,28061.0
2022-08-22 11:50:00,57.29,57.38,57.28,57.33,38558.0,54.478,54.5636,54.4685,54.5161,38558.0
2022-08-22 12:00:00,57.35,57.55,57.34,57.43,50495.0,54.5351,54.7253,54.5256,54.6112,50495.0
2022-08-22 12:10:00,57.43,57.45,57.31,57.36,24836.0,54.6112,54.6302,54.497,54.5446,24836.0
2022-08-22 12:20:00,57.37,57.48,57.33,57.35,26278.0,54.5541,54.6587,54.5161,54.5351,26278.0
2022-08-22 12:30:00,57.38,57.47,57.37,57.43,19259.0,54.5636,54.6492,54.5541,54.6112,19259.0
2022-08-22 12:40:00,57.44,57.44,57.3,57.38,16634.0,54.6207,54.6207,54.4875,54.5636,16634.0
2022-08-22 12:50:00,57.37,57.4,57.33,57.39,19409.0,54.5541,54.5826,54.5161,54.5731,19409.0
2022-08-22 13:00:00,57.4,57.4,57.24,57.28,35002.0,54.5826,54.5826,54.4305,54.4685,35002.0
2022-08-22 13:10:00,57.27,57.34,57.26,57.32,16664.0,54.459,54.5256,54.4495,54.5066,16664.0
2022-08-22 13:20:00,57.32,57.33,57.24,57.26,16713.0,54.5066,54.5161,54.4305,54.4495,16713.0
2022-08-22 13:30:00,57.26,57.26,57.11,57.18,28257.0,54.4495,54.4495,54.3069,54.3734,28257.0
2022-08-22 13:40:00,57.19,57.26,57.14,57.25,22905.0,54.3829,54.4495,54.3354,54.44,22905.0
2022-08-22 13:50:00,57.24,57.34,57.21,57.29,23443.0,54.4305,54.5256,54.402,54.478,23443.0
2022-08-22 14:00:00,57.29,57.29,57.13,57.17,21431.0,54.478,54.478,54.3259,54.3639,21431.0
2022-08-22 14:10:00,57.17,57.23,57.11,57.23,18396.0,54.3639,54.421,54.3069,54.421,18396.0
2022-08-22 14:20:00,57.24,57.3,57.19,57.25,21305.0,54.4305,54.4875,54.3829,54.44,21305.0
2022-08-22 14:30:00,57.25,57.25,57.11,57.14,21395.0,54.44,54.44,54.3069,54.3354,21395.0
2022-08-22 14:40:00,57.14,57.15,57.08,57.09,27276.0,54.3354,54.3449,54.2783,54.2878,27276.0
2022-08-22 14:50:00,57.1,57.15,57.04,57.13,26818.0,54.2974,54.3449,54.2403,54.3259,26818.0
2022-08-22 15:00:00,57.14,57.25,57.14,57.23,30461.0,54.3354,54.44,54.3354,54.421,30461.0
2022-08-22 15:10:00,57.23,57.31,57.16,57.17,25790.0,54.421,54.497,54.3544,54.3639,25790.0
2022-08-22 15:20:00,57.18,57.18,57.05,57.12,31027.0,54.3734,54.3734,54.2498,54.3164,31027.0
2022-08-22 15:30:00,57.12,57.22,57.08,57.19,37411.0,54.3164,54.4115,54.2783,54.3829,37411.0
2022-08-22 15:40:00,57.19,57.19,57.03,57.18,53795.0,54.3829,54.3829,54.2308,54.3734,53795.0
2022-08-22 15:50:00,57.17,57.3,57.03,57.09,184628.0,54.3639,54.4875,54.2308,54.2878,184628.0
2022-08-23 09:30:00,57.38,58.1,57.24,57.99,36479.0,54.5636,55.2483,54.4305,55.1437,36479.0
2022-08-23 09:40:00,57.84,58.06,57.79,58.04,25095.0,55.001,55.2102,54.9535,55.1912,25095.0
2022-08-23 09:50:00,58.04,58.29,58.04,58.17,13449.0,55.1912,55.4289,55.1912,55.3148,13449.0
2022-08-23 10:00:00,58.13,58.28,57.95,58.28,22737.0,55.2768,55.4194,55.1056,55.4194,22737.0
2022-08-23 10:10:00,58.27,58.4,58.25,58.4,22608.0,55.4099,55.5335,55.3909,55.5335,22608.0
2022-08-23 10:20:00,58.41,58.48,58.21,58.22,18395.0,55.5431,55.6096,55.3529,55.3624,18395.0
2022-08-23 10:30:00,58.22,58.39,58.21,58.22,14877.0,55.3624,55.524,55.3529,55.3624,14877.0
2022-08-23 10:40:00,58.18,58.33,58.09,58.33,23241.0,55.3243,55.467,55.2388,55.467,23241.0
2022-08-23 10:50:00,58.36,58.44,58.16,58.19,16876.0,55.4955,55.5716,55.3053,55.3339,16876.0
2022-08-23 11:00:00,58.17,58.17,57.93,58.08,14451.0,55.3148,55.3148,55.0866,55.2293,14451.0
2022-08-23 11:10:00,58.07,58.29,58.04,58.25,17245.0,55.2197,55.4289,55.1912,55.3909,17245.0
2022-08-23 11:20:00,58.26,58.27,58.14,58.14,12145.0,55.4004,55.4099,55.2863,55.2863,12145.0
2022-08-23 11:30:00,58.15,58.31,58.15,58.24,18063.0,55.2958,55.448,55.2958,55.3814,18063.0
2022-08-23 11:40:00,58.25,58.25,58.11,58.2,11307.0,55.3909,55.3909,55.2578,55.3434,11307.0
2022-08-23 11:50:00,58.21,58.23,58.0,58.01,13809.0,55.3529,55.3719,55.1532,55.1627,13809.0
2022-08-23 12:00:00,58.01,58.04,57.93,58.04,21240.0,55.1627,55.1912,55.0866,55.1912,21240.0
2022-08-23 12:10:00,58.03,58.06,57.96,57.98,13752.0,55.1817,55.2102,55.1151,55.1342,13752.0
2022-08-23 12:20:00,57.99,58.03,57.93,57.98,12836.0,55.1437,55.1817,55.0866,55.1342,12836.0
2022-08-23 12:30:00,57.98,58.12,57.98,58.09,10965.0,55.1342,55.2673,55.1342,55.2388,10965.0
2022-08-23 12:40:00,58.08,58.13,58.0,58.0,8847.0,55.2293,55.2768,55.1532,55.1532,8847.0
2022-08-23 12:50:00,58.0,58.09,57.96,58.09,10859.0,55.1532,55.2388,55.1151,55.2388,10859.0
2022-08-23 13:00:00,58.09,58.11,57.98,57.98,7946.0,55.2388,55.2578,55.1342,55.1342,7946.0
2022-08-23 13:10:00,58.01,58.09,57.94,57.99,15534.0,55.1627,55.2388,55.0961,55.1437,15534.0
2022-08-23 13:20:00,58.0,58.09,57.97,58.08,11202.0,55.1532,55.2388,55.1247,55.2293,11202.0
2022-08-23 13:30:00,58.12,58.14,58.01,58.02,11249.0,55.2673,55.2863,55.1627,55.1722,11249.0
2022-08-23 13:40:00,58.01,58.02,57.91,57.93,15679.0,55.1627,55.1722,55.0676,55.0866,15679.0
2022-08-23 13:50:00,57.92,57.93,57.82,57.86,13592.0,55.0771,55.0866,54.982,55.0201,13592.0
2022-08-23 14:00:00,57.85,57.87,57.77,57.84,10267.0,55.0105,55.0296,54.9345,55.001,10267.0
2022-08-23 14:10:00,57.84,58.01,57.82,57.99,17136.0,55.001,55.1627,54.982,55.1437,17136.0
2022-08-23 14:20:00,57.99,58.05,57.95,58.03,16069.0,55.1437,55.2007,55.1056,55.1817,16069.0
2022-08-23 14:30:00,58.03,58.05,57.95,58.01,15776.0,55.1817,55.2007,55.1056,55.1627,15776.0
2022-08-23 14:40:00,58.01,58.06,57.91,57.94,10997.0,55.1627,55.2102,55.0676,55.0961,10997.0
2022-08-23 14:50:00,57.94,57.96,57.85,57.91,13834.0,55.0961,55.1151,55.0105,55.0676,13834.0
2022-08-23 15:00:00,57.93,58.07,57.93,57.99,17568.0,55.0866,55.2197,55.0866,55.1437,17568.0
2022-08-23 15:10:00,57.98,58.06,57.95,58.03,11836.0,55.1342,55.2102,55.1056,55.1817,11836.0
2022-08-23 15:20:00,58.04,58.04,57.94,58.01,16640.0,55.1912,55.1912,55.0961,55.1627,16640.0
2022-08-23 15:30:00,58.0,58.09,57.95,58.07,27245.0,55.1532,55.2388,55.1056,55.2197,27245.0
2022-08-23 15:40:00,58.07,58.12,58.05,58.08,51621.0,55.2197,55.2673,55.2007,55.2293,51621.0
2022-08-23 15:50:00,58.07,58.21,58.03,58.09,146605.0,55.2197,55.3529,55.1817,55.2388,146605.0
2022-08-24 09:30:00,58.04,58.38,58.02,58.25,18081.0,55.1912,55.5145,55.1722,55.3909,18081.0
2022-08-24 09:40:00,58.25,58.39,58.18,58.2,14625.0,55.3909,55.524,55.3243,55.3434,14625.0
2022-08-24 09:50:00,58.2,58.46,58.2,58.41,21458.0,55.3434,55.5906,55.3434,55.5431,21458.0
2022-08-24 10:00:00,58.44,58.49,58.13,58.31,15291.0,55.5716,55.6191,55.2768,55.448,15291.0
2022-08-24 10:10:00,58.33,58.57,58.32,58.56,12209.0,55.467,55.6952,55.4575,55.6857,12209.0
2022-08-24 10:20:00,58.57,58.76,58.51,58.68,28669.0,55.6952,55.8759,55.6381,55.7998,28669.0
2022-08-24 10:30:00,58.66,58.71,58.56,58.58,17846.0,55.7808,55.8283,55.6857,55.7047,17846.0
2022-08-24 10:40:00,58.57,58.72,58.53,58.71,13871.0,55.6952,55.8378,55.6572,55.8283,13871.0
2022-08-24 10:50:00,58.71,58.77,58.65,58.72,19757.0,55.8283,55.8854,55.7713,55.8378,19757.0
2022-08-24 11:00:00,58.72,58.81,58.67,58.79,13681.0,55.8378,55.9234,55.7903,55.9044,13681.0
2022-08-24 11:10:00,58.79,58.95,58.74,58.92,17039.0,55.9044,56.0565,55.8569,56.028,17039.0
2022-08-24 11:20:00,58.92,59.01,58.89,59.01,13477.0,56.028,56.1136,55.9995,56.1136,13477.0
2022-08-24 11:30:00,59.0,59.0,58.89,58.93,17135.0,56.1041,56.1041,55.9995,56.0375,17135.0
2022-08-24 11:40:00,58.95,59.13,58.95,59.09,16005.0,56.0565,56.2277,56.0565,56.1897,16005.0
2022-08-24 11:50:00,59.09,59.21,59.07,59.15,18136.0,56.1897,56.3038,56.1707,56.2467,18136.0
2022-08-24 12:00:00,59.13,59.14,59.05,59.06,6315.0,56.2277,56.2372,56.1516,56.1612,6315.0
2022-08-24 12:10:00,59.06,59.11,59.03,59.04,11569.0,56.1612,56.2087,56.1326,56.1421,11569.0
2022-08-24 12:20:00,59.03,59.04,58.97,58.98,11296.0,56.1326,56.1421,56.0756,56.0851,11296.0
2022-08-24 12:30:00,58.97,58.98,58.85,58.87,14818.0,56.0756,56.0851,55.9615,55.9805,14818.0
2022-08-24 12:40:00,58.87,58.92,58.72,58.77,17822.0,55.9805,56.028,55.8378,55.8854,17822.0
2022-08-24 12:50:00,58.74,58.82,58.72,58.82,7021.0,55.8569,55.9329,55.8378,55.9329,7021.0
2022-08-24 13:00:00,58.82,58.89,58.79,58.88,7518.0,55.9329,55.9995,55.9044,55.99,7518.0
2022-08-24 13:10:00,58.88,58.9,58.77,58.8,10250.0,55.99,56.009,55.8854,55.9139,10250.0
2022-08-24 13:20:00,58.82,58.82,58.66,58.71,16862.0,55.9329,55.9329,55.7808,55.8283,16862.0
2022-08-24 13:30:00,58.7,58.76,58.68,58.7,37884.0,55.8188,55.8759,55.7998,55.8188,37884.0
2022-08-24 13:40:00,58.69,58.75,58.62,58.69,37203.0,55.8093,55.8664,55.7427,55.8093,37203.0
2022-08-24 13:50:00,58.69,58.74,58.67,58.74,14421.0,55.8093,55.8569,55.7903,55.8569,14421.0
2022-08-24 14:00:00,58.76,58.85,58.73,58.83,23870.0,55.8759,55.9615,55.8473,55.9424,23870.0
2022-08-24 14:10:00,58.82,58.83,58.76,58.78,20069.0,55.9329,55.9424,55.8759,55.8949,20069.0
2022-08-24 14:20:00,58.78,58.87,58.75,58.8,21181.0,55.8949,55.9805,55.8664,55.9139,21181.0
2022-08-24 14:30:00,58.8,58.8,58.64,58.68,20551.0,55.9139,55.9139,55.7618,55.7998,20551.0
2022-08-24 14:40:00,58.69,58.72,58.58,58.59,24961.0,55.8093,55.8378,55.7047,55.7142,24961.0
2022-08-24 14:50:00,58.59,58.74,58.58,58.74,24907.0,55.7142,55.8569,55.7047,55.8569,24907.0
2022-08-24 15:00:00,58.74,58.81,58.67,58.8,36642.0,55.8569,55.9234,55.7903,55.9139,36642.0
2022-08-24 15:10:00,58.79,59.01,58.77,58.98,48402.0,55.9044,56.1136,55.8854,56.0851,48402.0
2022-08-24 15:20:00,58.97,59.03,58.95,59.01,26997.0,56.0756,56.1326,56.0565,56.1136,26997.0
2022-08-24 15:30:00,59.01,59.11,58.99,59.1,53269.0,56.1136,56.2087,56.0946,56.1992,53269.0
2022-08-24 15:40:00,59.1,59.16,59.08,59.11,55762.0,56.1992,56.2562,56.1802,56.2087,55762.0
2022-08-24 15:50:00,59.12,59.16,58.87,58.96,171039.0,56.2182,56.2562,55.9805,56.0661,171039.0
2022-08-25 09:30:00,59.4,59.5,59.23,59.31,14070.0,56.4845,56.5796,56.3228,56.3989,14070.0
2022-08-25 09:40:00,59.35,59.7,59.3,59.6,19715.0,56.4369,56.7697,56.3894,56.6746,19715.0
2022-08-25 09:50:00,59.57,59.85,59.46,59.84,7530.0,56.6461,56.9124,56.5415,56.9029,7530.0
2022-08-25 10:00:00,59.87,59.93,59.66,59.74,15350.0,56.9314,56.9884,56.7317,56.8078,15350.0
2022-08-25 10:10:00,59.75,59.85,59.66,59.78,14673.0,56.8173,56.9124,56.7317,56.8458,14673.0
2022-08-25 10:20:00,59.77,59.97,59.75,59.95,12625.0,56.8363,57.0265,56.8173,57.0075,12625.0
2022-08-25 10:30:00,59.97,60.01,59.9,59.99,16358.0,57.0265,57.0645,56.9599,57.0455,16358.0
2022-08-25 10:40:00,59.99,60.03,59.96,59.96,11414.0,57.0455,57.0835,57.017,57.017,11414.0
2022-08-25 10:50:00,59.96,59.97,59.83,59.92,34241.0,57.017,57.0265,56.8934,56.9789,34241.0
2022-08-25 11:00:00,59.93,59.96,59.84,59.86,12027.0,56.9884,57.017,56.9029,56.9219,12027.0
2022-08-25 11:10:00,59.87,59.93,59.68,59.77,10721.0,56.9314,56.9884,56.7507,56.8363,10721.0
2022-08-25 11:20:00,59.78,59.78,59.62,59.74,9128.0,56.8458,56.8458,56.6937,56.8078,9128.0
2022-08-25 11:30:00,59.73,59.75,59.67,59.71,14430.0,56.7983,56.8173,56.7412,56.7792,14430.0
2022-08-25 11:40:00,59.71,59.84,59.71,59.82,8201.0,56.7792,56.9029,56.7792,56.8838,8201.0
2022-08-25 11:50:00,59.82,59.83,59.68,59.82,12530.0,56.8838,56.8934,56.7507,56.8838,12530.0
2022-08-25 12:00:00,59.84,59.86,59.72,59.72,8431.0,56.9029,56.9219,56.7888,56.7888,8431.0
2022-08-25 12:10:00,59.71,59.77,59.5,59.59,17065.0,56.7792,56.8363,56.5796,56.6651,17065.0
2022-08-25 12:20:00,59.58,59.66,59.55,59.64,9488.0,56.6556,56.7317,56.6271,56.7127,9488.0
2022-08-25 12:30:00,59.65,59.75,59.65,59.74,11866.0,56.7222,56.8173,56.7222,56.8078,11866.0
2022-08-25 12:40:00,59.73,59.73,59.51,59.61,11120.0,56.7983,56.7983,56.5891,56.6842,11120.0
2022-08-25 12:50:00,59.64,59.71,59.63,59.7,5229.0,56.7127,56.7792,56.7032,56.7697,5229.0
2022-08-25 13:00:00,59.71,59.81,59.69,59.73,7360.0,56.7792,56.8743,56.7602,56.7983,7360.0
2022-08-25 13:10:00,59.7,59.81,59.69,59.81,5984.0,56.7697,56.8743,56.7602,56.8743,5984.0
2022-08-25 13:20:00,59.8,59.85,59.76,59.8,7624.0,56.8648,56.9124,56.8268,56.8648,7624.0
2022-08-25 13:30:00,59.8,59.86,59.79,59.84,9069.0,56.8648,56.9219,56.8553,56.9029,9069.0
2022-08-25 13:40:00,59.84,59.9,59.82,59.87,11258.0,56.9029,56.9599,56.8838,56.9314,11258.0
2022-08-25 13:50:00,59.86,59.87,59.82,59.86,7512.0,56.9219,56.9314,56.8838,56.9219,7512.0
2022-08-25 14:00:00,59.86,59.9,59.82,59.85,13029.0,56.9219,56.9599,56.8838,56.9124,13029.0
2022-08-25 14:10:00,59.84,59.93,59.82,59.91,6677.0,56.9029,56.9884,56.8838,56.9694,6677.0
2022-08-25 14:20:00,59.91,59.93,59.87,59.92,11513.0,56.9694,56.9884,56.9314,56.9789,11513.0
2022-08-25 14:30:00,59.92,59.97,59.87,59.9,19480.0,56.9789,57.0265,56.9314,56.9599,19480.0
2022-08-25 14:40:00,59.89,59.92,59.84,59.88,17772.0,56.9504,56.9789,56.9029,56.9409,17772.0
2022-08-25 14:50:00,59.88,59.94,59.8,59.94,26278.0,56.9409,56.998,56.8648,56.998,26278.0
2022-08-25 15:00:00,59.94,59.97,59.85,59.86,27944.0,56.998,57.0265,56.9124,56.9219,27944.0
2022-08-25 15:10:00,59.87,59.98,59.86,59.97,26126.0,56.9314,57.036,56.9219,57.0265,26126.0
2022-08-25 15:20:00,59.98,60.03,59.95,60.02,38972.0,57.036,57.0835,57.0075,57.074,38972.0
2022-08-25 15:30:00,60.01,60.18,60.0,60.17,34658.0,57.0645,57.2262,57.055,57.2167,34658.0
2022-08-25 15:40:00,60.17,60.36,60.16,60.35,57109.0,57.2167,57.3973,57.2072,57.3878,57109.0
2022-08-25 15:50:00,60.35,60.37,60.2,60.32,138513.0,57.3878,57.4069,57.2452,57.3593,138513.0
2022-08-26 09:30:00,60.21,60.31,59.76,59.96,22677.0,57.2547,57.3498,56.8268,57.017,22677.0
2022-08-26 09:40:00,59.96,59.96,59.66,59.76,19740.0,57.017,57.017,56.7317,56.8268,19740.0
2022-08-26 09:50:00,59.74,59.93,59.63,59.73,13796.0,56.8078,56.9884,56.7032,56.7983,13796.0
2022-08-26 10:00:00,59.7,59.79,59.08,59.79,45026.0,56.7697,56.8553,56.1802,56.8553,45026.0
2022-08-26 10:10:00,59.82,59.85,59.5,59.67,16995.0,56.8838,56.9124,56.5796,56.7412,16995.0
2022-08-26 10:20:00,59.66,59.66,58.7,58.83,24581.0,56.7317,56.7317,55.8188,55.9424,24581.0
2022-08-26 10:30:00,58.79,58.83,58.49,58.55,23643.0,55.9044,55.9424,55.6191,55.6762,23643.0
2022-08-26 10:40:00,58.56,58.78,58.45,58.77,19914.0,55.6857,55.8949,55.5811,55.8854,19914.0
2022-08-26 10:50:00,58.75,58.75,58.54,58.59,24568.0,55.8664,55.8664,55.6667,55.7142,24568.0
2022-08-26 11:00:00,58.59,58.59,58.17,58.24,16503.0,55.7142,55.7142,55.3148,55.3814,16503.0
2022-08-26 11:10:00,58.27,58.34,58.03,58.04,34844.0,55.4099,55.4765,55.1817,55.1912,34844.0
2022-08-26 11:20:00,58.03,58.17,57.91,58.13,21819.0,55.1817,55.3148,55.0676,55.2768,21819.0
2022-08-26 11:30:00,58.15,58.32,58.15,58.32,34123.0,55.2958,55.4575,55.2958,55.4575,34123.0
2022-08-26 11:40:00,58.32,58.42,58.16,58.33,28928.0,55.4575,55.5526,55.3053,55.467,28928.0
2022-08-26 11:50:00,58.32,58.42,58.24,58.35,64595.0,55.4575,55.5526,55.3814,55.486,64595.0
2022-08-26 12:00:00,58.37,58.43,58.19,58.28,13657.0,55.505,55.5621,55.3339,55.4194,13657.0
2022-08-26 12:10:00,58.28,58.36,58.08,58.15,30144.0,55.4194,55.4955,55.2293,55.2958,30144.0
2022-08-26 12:20:00,58.17,58.2,57.83,57.89,34970.0,55.3148,55.3434,54.9915,55.0486,34970.0
2022-08-26 12:30:00,57.9,57.9,57.68,57.77,24618.0,55.0581,55.0581,54.8489,54.9345,24618.0
2022-08-26 12:40:00,57.76,57.85,57.57,57.62,39530.0,54.925,55.0105,54.7443,54.7918,39530.0
2022-08-26 12:50:00,57.62,57.69,57.54,57.67,36816.0,54.7918,54.8584,54.7158,54.8394,36816.0
2022-08-26 13:00:00,57.65,57.72,57.6,57.72,22917.0,54.8204,54.8869,54.7728,54.8869,22917.0
2022-08-26 13:10:00,57.73,57.78,57.49,57.52,41622.0,54.8964,54.944,54.6682,54.6967,41622.0
2022-08-26 13:20:00,57.52,57.64,57.51,57.58,24669.0,54.6967,54.8108,54.6872,54.7538,24669.0
2022-08-26 13:30:00,57.57,57.57,57.41,57.41,18589.0,54.7443,54.7443,54.5921,54.5921,18589.0
2022-08-26 13:40:00,57.41,57.41,57.3,57.39,17051.0,54.5921,54.5921,54.4875,54.5731,17051.0
2022-08-26 13:50:00,57.37,57.45,57.33,57.44,14219.0,54.5541,54.6302,54.5161,54.6207,14219.0
2022-08-26 14:00:00,57.45,57.68,57.44,57.67,27896.0,54.6302,54.8489,54.6207,54.8394,27896.0
2022-08-26 14:10:00,57.66,57.66,57.4,57.42,14849.0,54.8299,54.8299,54.5826,54.6016,14849.0
2022-08-26 14:20:00,57.44,57.49,57.24,57.25,44571.0,54.6207,54.6682,54.4305,54.44,44571.0
2022-08-26 14:30:00,57.26,57.26,57.1,57.1,119043.0,54.4495,54.4495,54.2974,54.2974,119043.0
2022-08-26 14:40:00,57.1,57.1,56.81,56.99,88367.0,54.2974,54.2974,54.0216,54.1928,88367.0
2022-08-26 14:50:00,56.97,57.05,56.9,57.03,27604.0,54.1737,54.2498,54.1072,54.2308,27604.0
2022-08-26 15:00:00,57.05,57.14,56.97,56.98,24785.0,54.2498,54.3354,54.1737,54.1832,24785.0
2022-08-26 15:10:00,56.99,57.09,56.93,57.08,41542.0,54.1928,54.2878,54.1357,54.2783,41542.0
2022-08-26 15:20:00,57.09,57.1,56.97,57.0,31789.0,54.2878,54.2974,54.1737,54.2023,31789.0
2022-08-26 15:30:00,56.99,57.01,56.93,56.99,40383.0,54.1928,54.2118,54.1357,54.1928,40383.0
2022-08-26 15:40:00,56.99,57.02,56.73,56.82,89567.0,54.1928,54.2213,53.9455,54.0311,89567.0
2022-08-26 15:50:00,56.83,56.88,56.36,56.37,359814.0,54.0406,54.0882,53.5937,53.6032,359814.0
2022-08-29 09:30:00,55.89,55.89,55.16,55.58,73814.0,53.1467,53.1467,52.4526,52.852,73814.0
2022-08-29 09:40:00,55.6,55.75,55.28,55.46,49686.0,52.871,53.0136,52.5667,52.7378,49686.0
2022-08-29 09:50:00,55.49,55.74,55.46,55.49,43157.0,52.7664,53.0041,52.7378,52.7664,43157.0
2022-08-29 10:00:00,55.46,55.6,55.41,55.48,30342.0,52.7378,52.871,52.6903,52.7569,30342.0
2022-08-29 10:10:00,55.48,55.74,55.48,55.65,68744.0,52.7569,53.0041,52.7569,52.9185,68744.0
2022-08-29 10:20:00,55.66,55.73,55.48,55.48,38473.0,52.928,52.9946,52.7569,52.7569,38473.0
2022-08-29 10:30:00,55.5,55.55,55.12,55.14,36463.0,52.7759,52.8234,52.4145,52.4336,36463.0
2022-08-29 10:40:00,55.17,55.25,55.07,55.22,27057.0,52.4621,52.5382,52.367,52.5096,27057.0
2022-08-29 10:50:00,55.23,55.26,55.01,55.05,29000.0,52.5191,52.5477,52.3099,52.348,29000.0
2022-08-29 11:00:00,55.05,55.15,54.92,55.03,39138.0,52.348,52.4431,52.2244,52.329,39138.0
2022-08-29 11:10:00,55.02,55.31,55.02,55.3,26968.0,52.3194,52.5952,52.3194,52.5857,26968.0
2022-08-29 11:20:00,55.29,55.44,55.29,55.42,77091.0,52.5762,52.7188,52.5762,52.6998,77091.0
2022-08-29 11:30:00,55.42,55.65,55.34,55.52,32985.0,52.6998,52.9185,52.6237,52.7949,32985.0
2022-08-29 11:40:00,55.52,55.52,55.33,55.46,26418.0,52.7949,52.7949,52.6142,52.7378,26418.0
2022-08-29 11:50:00,55.46,55.51,55.4,55.46,21068.0,52.7378,52.7854,52.6808,52.7378,21068.0
2022-08-29 12:00:00,55.47,55.52,55.4,55.42,34887.0,52.7474,52.7949,52.6808,52.6998,34887.0
2022-08-29 12:10:00,55.42,55.56,55.35,55.49,21020.0,52.6998,52.8329,52.6332,52.7664,21020.0
2022-08-29 12:20:00,55.48,55.51,55.41,55.46,20635.0,52.7569,52.7854,52.6903,52.7378,20635.0
2022-08-29 12:30:00,55.47,55.48,55.3,55.3,12685.0,52.7474,52.7569,52.5857,52.5857,12685.0
2022-08-29 12:40:00,55.29,55.52,55.27,55.51,15590.0,52.5762,52.7949,52.5572,52.7854,15590.0
2022-08-29 12:50:00,55.51,55.59,55.47,55.47,34514.0,52.7854,52.8615,52.7474,52.7474,34514.0
2022-08-29 13:00:00,55.48,55.62,55.48,55.61,31630.0,52.7569,52.89,52.7569,52.8805,31630.0
2022-08-29 13:10:00,55.61,55.62,55.4,55.43,39361.0,52.8805,52.89,52.6808,52.7093,39361.0
2022-08-29 13:20:00,55.46,55.5,55.36,55.5,14155.0,52.7378,52.7759,52.6428,52.7759,14155.0
2022-08-29 13:30:00,55.49,55.61,55.49,55.59,27182.0,52.7664,52.8805,52.7664,52.8615,27182.0
2022-08-29 13:40:00,55.59,55.71,55.58,55.6,44721.0,52.8615,52.9756,52.852,52.871,44721.0
2022-08-29 13:50:00,55.59,55.72,55.59,55.71,24442.0,52.8615,52.9851,52.8615,52.9756,24442.0
2022-08-29 14:00:00,55.71,55.71,55.53,55.54,58212.0,52.9756,52.9756,52.8044,52.8139,58212.0
2022-08-29 14:10:00,55.54,55.54,55.42,55.44,23039.0,52.8139,52.8139,52.6998,52.7188,23039.0
2022-08-29 14:20:00,55.45,55.45,55.26,55.27,35252.0,52.7283,52.7283,52.5477,52.5572,35252.0
2022-08-29 14:30:00,55.27,55.36,55.15,55.31,47623.0,52.5572,52.6428,52.4431,52.5952,47623.0
2022-08-29 14:40:00,55.32,55.5,55.26,55.27,95331.0,52.6047,52.7759,52.5477,52.5572,95331.0
2022-08-29 14:50:00,55.26,55.43,55.17,55.43,101364.0,52.5477,52.7093,52.4621,52.7093,101364.0
2022-08-29 15:00:00,55.44,55.65,55.43,55.63,29846.0,52.7188,52.9185,52.7093,52.8995,29846.0
2022-08-29 15:10:00,55.64,55.65,55.51,55.52,36623.0,52.909,52.9185,52.7854,52.7949,36623.0
2022-08-29 15:20:00,55.51,55.59,55.38,55.38,28967.0,52.7854,52.8615,52.6618,52.6618,28967.0
2022-08-29 15:30:00,55.38,55.71,55.33,55.71,54868.0,52.6618,52.9756,52.6142,52.9756,54868.0
2022-08-29 15:40:00,55.7,55.88,55.68,55.76,55232.0,52.9661,53.1372,52.9471,53.0231,55232.0
2022-08-29 15:50:00,55.75,55.81,55.59,55.68,150119.0,53.0136,53.0707,52.8615,52.9471,150119.0
2022-08-30 09:30:00,55.97,56.33,55.93,56.05,30019.0,53.2228,53.5651,53.1848,53.2989,30019.0
2022-08-30 09:40:00,56.08,56.38,56.01,56.29,36931.0,53.3274,53.6127,53.2609,53.5271,36931.0
2022-08-30 09:50:00,56.26,56.26,56.09,56.15,20731.0,53.4986,53.4986,53.3369,53.394,20731.0
2022-08-30 10:00:00,56.13,56.21,55.9,56.05,35589.0,53.375,53.451,53.1563,53.2989,35589.0
2022-08-30 10:10:00,56.04,56.05,55.85,55.93,24472.0,53.2894,53.2989,53.1087,53.1848,24472.0
2022-08-30 10:20:00,55.94,56.0,55.59,55.76,27043.0,53.1943,53.2513,52.8615,53.0231,27043.0
2022-08-30 10:30:00,55.76,55.82,55.31,55.41,30238.0,53.0231,53.0802,52.5952,52.6903,30238.0
2022-08-30 10:40:00,55.4,55.42,55.1,55.15,26324.0,52.6808,52.6998,52.3955,52.4431,26324.0
2022-08-30 10:50:00,55.16,55.39,55.14,55.39,37451.0,52.4526,52.6713,52.4336,52.6713,37451.0
2022-08-30 11:00:00,55.4,55.47,55.27,55.27,16568.0,52.6808,52.7474,52.5572,52.5572,16568.0
2022-08-30 11:10:00,55.28,55.37,55.13,55.37,16857.0,52.5667,52.6523,52.424,52.6523,16857.0
2022-08-30 11:20:00,55.34,55.37,55.21,55.28,13833.0,52.6237,52.6523,52.5001,52.5667,13833.0
2022-08-30 11:30:00,55.28,55.44,55.27,55.39,32962.0,52.5667,52.7188,52.5572,52.6713,32962.0
2022-08-30 11:40:00,55.38,55.47,55.33,55.35,15468.0,52.6618,52.7474,52.6142,52.6332,15468.0
2022-08-30 11:50:00,55.33,55.47,55.32,55.41,20299.0,52.6142,52.7474,52.6047,52.6903,20299.0
2022-08-30 12:00:00,55.4,55.45,55.33,55.34,20964.0,52.6808,52.7283,52.6142,52.6237,20964.0
2022-08-30 12:10:00,55.35,55.45,55.28,55.37,12065.0,52.6332,52.7283,52.5667,52.6523,12065.0
2022-08-30 12:20:00,55.35,55.36,55.15,55.2,17996.0,52.6332,52.6428,52.4431,52.4906,17996.0
2022-08-30 12:30:00,55.21,55.21,54.94,55.08,17447.0,52.5001,52.5001,52.2434,52.3765,17447.0
2022-08-30 12:40:00,55.07,55.1,54.98,55.06,11069.0,52.367,52.3955,52.2814,52.3575,11069.0
2022-08-30 12:50:00,55.06,55.13,54.96,54.98,27361.0,52.3575,52.424,52.2624,52.2814,27361.0
2022-08-30 13:00:00,54.96,54.97,54.82,54.83,19120.0,52.2624,52.2719,52.1293,52.1388,19120.0
2022-08-30 13:10:00,54.85,54.85,54.71,54.73,20368.0,52.1578,52.1578,52.0247,52.0437,20368.0
2022-08-30 13:20:00,54.74,54.84,54.65,54.82,18808.0,52.0532,52.1483,51.9676,52.1293,18808.0
2022-08-30 13:30:00,54.82,54.91,54.79,54.88,13332.0,52.1293,52.2148,52.1007,52.1863,13332.0
2022-08-30 13:40:00,54.91,54.96,54.77,54.95,15306.0,52.2148,52.2624,52.0817,52.2529,15306.0
2022-08-30 13:50:00,54.94,55.01,54.87,54.88,17494.0,52.2434,52.3099,52.1768,52.1863,17494.0
2022-08-30 14:00:00,54.89,54.97,54.8,54.87,94538.0,52.1958,52.2719,52.1102,52.1768,94538.0
2022-08-30 14:10:00,54.89,54.94,54.81,54.83,93049.0,52.1958,52.2434,52.1198,52.1388,93049.0
2022-08-30 14:20:00,54.82,54.89,54.65,54.68,44679.0,52.1293,52.1958,51.9676,51.9961,44679.0
2022-08-30 14:30:00,54.68,54.82,54.66,54.76,39026.0,51.9961,52.1293,51.9771,52.0722,39026.0
2022-08-30 14:40:00,54.77,54.78,54.62,54.75,30176.0,52.0817,52.0912,51.9391,52.0627,30176.0
2022-08-30 14:50:00,54.75,54.87,54.7,54.79,46275.0,52.0627,52.1768,52.0152,52.1007,46275.0
2022-08-30 15:00:00,54.81,55.03,54.79,55.01,67926.0,52.1198,52.329,52.1007,52.3099,67926.0
2022-08-30 15:10:00,55.01,55.16,55.0,55.12,32064.0,52.3099,52.4526,52.3004,52.4145,32064.0
2022-08-30 15:20:00,55.11,55.16,55.05,55.05,39796.0,52.405,52.4526,52.348,52.348,39796.0
2022-08-30 15:30:00,55.06,55.27,54.88,55.2,123722.0,52.3575,52.5572,52.1863,52.4906,123722.0
2022-08-30 15:40:00,55.2,55.28,54.95,55.02,54755.0,52.4906,52.5667,52.2529,52.3194,54755.0
2022-08-30 15:50:00,55.02,55.12,54.93,54.96,195673.0,52.3194,52.4145,52.2339,52.2624,195673.0
2022-08-31 09:30:00,56.08,56.19,55.73,55.92,50317.0,53.3274,53.432,52.9946,53.1753,50317.0
2022-08-31 09:40:00,55.98,56.61,55.98,56.47,29181.0,53.2323,53.8314,53.2323,53.6983,29181.0
2022-08-31 09:50:00,56.42,56.58,56.17,56.17,13856.0,53.6507,53.8029,53.413,53.413,13856.0
2022-08-31 10:00:00,56.12,56.36,56.1,56.19,19799.0,53.3655,53.5937,53.3464,53.432,19799.0
2022-08-31 10:10:00,56.2,56.31,55.85,56.03,28053.0,53.4415,53.5461,53.1087,53.2799,28053.0
2022-08-31 10:20:00,56.09,56.14,55.88,55.89,16042.0,53.3369,53.3845,53.1372,53.1467,16042.0
2022-08-31 10:30:00,55.88,55.96,55.78,55.84,19539.0,53.1372,53.2133,53.0421,53.0992,19539.0
2022-08-31 10:40:00,55.87,56.31,55.85,56.31,20465.0,53.1277,53.5461,53.1087,53.5461,20465.0
2022-08-31 10:50:00,56.3,56.43,55.7,55.71,28182.0,53.5366,53.6602,52.9661,52.9756,28182.0
2022-08-31 11:00:00,55.67,55.69,55.3,55.54,63624.0,52.9375,52.9566,52.5857,52.8139,63624.0
2022-08-31 11:10:00,55.53,55.8,55.41,55.8,24599.0,52.8044,53.0612,52.6903,53.0612,24599.0
2022-08-31 11:20:00,55.86,55.89,55.71,55.8,33428.0,53.1182,53.1467,52.9756,53.0612,33428.0
2022-08-31 11:30:00,55.79,56.07,55.72,55.99,19252.0,53.0517,53.3179,52.9851,53.2418,19252.0
2022-08-31 11:40:00,55.99,56.08,55.97,56.03,8509.0,53.2418,53.3274,53.2228,53.2799,8509.0
2022-08-31 11:50:00,56.04,56.19,56.02,56.14,19509.0,53.2894,53.432,53.2704,53.3845,19509.0
2022-08-31 12:00:00,56.15,56.2,56.06,56.11,9697.0,53.394,53.4415,53.3084,53.3559,9697.0
2022-08-31 12:10:00,56.1,56.23,56.08,56.14,12440.0,53.3464,53.4701,53.3274,53.3845,12440.0
2022-08-31 12:20:00,56.14,56.14,55.98,56.02,19375.0,53.3845,53.3845,53.2323,53.2704,19375.0
2022-08-31 12:30:00,56.03,56.16,56.03,56.07,7996.0,53.2799,53.4035,53.2799,53.3179,7996.0
2022-08-31 12:40:00,56.06,56.06,55.98,55.99,7319.0,53.3084,53.3084,53.2323,53.2418,7319.0
2022-08-31 12:50:00,55.99,56.0,55.78,55.83,6628.0,53.2418,53.2513,53.0421,53.0897,6628.0
2022-08-31 13:00:00,55.82,55.93,55.79,55.86,15249.0,53.0802,53.1848,53.0517,53.1182,15249.0
2022-08-31 13:10:00,55.85,55.93,55.68,55.7,18508.0,53.1087,53.1848,52.9471,52.9661,18508.0
2022-08-31 13:20:00,55.71,55.72,55.55,55.69,14391.0,52.9756,52.9851,52.8234,52.9566,14391.0
2022-08-31 13:30:00,55.7,55.71,55.65,55.65,11399.0,52.9661,52.9756,52.9185,52.9185,11399.0
2022-08-31 13:40:00,55.65,55.67,55.58,55.66,9461.0,52.9185,52.9375,52.852,52.928,9461.0
2022-08-31 13:50:00,55.65,55.74,55.6,55.72,13025.0,52.9185,53.0041,52.871,52.9851,13025.0
2022-08-31 14:00:00,55.72,55.8,55.65,55.8,15961.0,52.9851,53.0612,52.9185,53.0612,15961.0
2022-08-31 14:10:00,55.79,55.85,55.57,55.58,49314.0,53.0517,53.1087,52.8425,52.852,49314.0
2022-08-31 14:20:00,55.58,55.65,55.57,55.6,24052.0,52.852,52.9185,52.8425,52.871,24052.0
2022-08-31 14:30:00,55.59,55.6,55.43,55.44,13830.0,52.8615,52.871,52.7093,52.7188,13830.0
2022-08-31 14:40:00,55.44,55.51,55.41,55.51,32462.0,52.7188,52.7854,52.6903,52.7854,32462.0
2022-08-31 14:50:00,55.5,55.68,55.48,55.6,27083.0,52.7759,52.9471,52.7569,52.871,27083.0
2022-08-31 15:00:00,55.62,55.79,55.58,55.72,17640.0,52.89,53.0517,52.852,52.9851,17640.0
2022-08-31 15:10:00,55.69,55.99,55.69,55.96,14680.0,52.9566,53.2418,52.9566,53.2133,14680.0
2022-08-31 15:20:00,55.93,55.94,55.81,55.83,18960.0,53.1848,53.1943,53.0707,53.0897,18960.0
2022-08-31 15:30:00,55.82,55.86,55.75,55.81,25998.0,53.0802,53.1182,53.0136,53.0707,25998.0
2022-08-31 15:40:00,55.81,55.95,55.78,55.92,52023.0,53.0707,53.2038,53.0421,53.1753,52023.0
2022-08-31 15:50:00,55.93,55.94,55.58,55.58,124375.0,53.1848,53.1943,52.852,52.852,124375.0
2022-09-01 09:30:00,54.94,55.32,54.42,54.81,76351.0,52.2434,52.6047,51.7489,52.1198,76351.0
2022-09-01 09:40:00,54.86,55.11,54.84,54.86,62237.0,52.1673,52.405,52.1483,52.1673,62237.0
2022-09-01 09:50:00,54.85,54.85,54.47,54.73,28780.0,52.1578,52.1578,51.7964,52.0437,28780.0
2022-09-01 10:00:00,54.7,54.71,54.3,54.34,27518.0,52.0152,52.0247,51.6348,51.6728,27518.0
2022-09-01 10:10:00,54.37,54.37,53.94,54.18,42308.0,51.7014,51.7014,51.2925,51.5207,42308.0
2022-09-01 10:20:00,54.18,54.41,54.12,54.32,83032.0,51.5207,51.7394,51.4636,51.6538,83032.0
2022-09-01 10:30:00,54.33,54.33,53.88,53.89,49920.0,51.6633,51.6633,51.2354,51.2449,49920.0
2022-09-01 10:40:00,53.9,53.9,53.56,53.72,50549.0,51.2544,51.2544,50.9311,51.0833,50549.0
2022-09-01 10:50:00,53.71,53.88,53.68,53.77,68006.0,51.0737,51.2354,51.0452,51.1308,68006.0
2022-09-01 11:00:00,53.77,54.03,53.72,53.95,45239.0,51.1308,51.378,51.0833,51.302,45239.0
2022-09-01 11:10:00,53.96,54.26,53.96,54.09,61139.0,51.3115,51.5967,51.3115,51.4351,61139.0
2022-09-01 11:20:00,54.08,54.08,53.67,53.72,29486.0,51.4256,51.4256,51.0357,51.0833,29486.0
2022-09-01 11:30:00,53.73,53.99,53.72,53.79,63103.0,51.0928,51.34,51.0833,51.1498,63103.0
2022-09-01 11:40:00,53.8,53.84,53.58,53.68,69143.0,51.1593,51.1974,50.9501,51.0452,69143.0
2022-09-01 11:50:00,53.68,53.7,53.54,53.6,54106.0,51.0452,51.0642,50.9121,50.9691,54106.0
2022-09-01 12:00:00,53.6,53.68,53.48,53.58,67143.0,50.9691,51.0452,50.855,50.9501,67143.0
2022-09-01 12:10:00,53.59,53.8,53.48,53.77,71973.0,50.9596,51.1593,50.855,51.1308,71973.0
2022-09-01 12:20:00,53.79,53.95,53.76,53.77,45001.0,51.1498,51.302,51.1213,51.1308,45001.0
2022-09-01 12:30:00,53.76,53.88,53.66,53.7,24896.0,51.1213,51.2354,51.0262,51.0642,24896.0
2022-09-01 12:40:00,53.71,53.94,53.7,53.92,29583.0,51.0737,51.2925,51.0642,51.2734,29583.0
2022-09-01 12:50:00,53.89,53.89,53.69,53.79,13373.0,51.2449,51.2449,51.0547,51.1498,13373.0
2022-09-01 13:00:00,53.79,53.9,53.75,53.9,21827.0,51.1498,51.2544,51.1118,51.2544,21827.0
2022-09-01 13:10:00,53.9,53.95,53.82,53.9,33893.0,51.2544,51.302,51.1783,51.2544,33893.0
2022-09-01 13:20:00,53.9,54.1,53.9,54.08,46154.0,51.2544,51.4446,51.2544,51.4256,46154.0
2022-09-01 13:30:00,54.08,54.15,53.89,53.91,54659.0,51.4256,51.4921,51.2449,51.2639,54659.0
2022-09-01 13:40:00,53.93,53.95,53.88,53.9,22755.0,51.2829,51.302,51.2354,51.2544,22755.0
2022-09-01 13:50:00,53.91,54.12,53.91,54.12,20694.0,51.2639,51.4636,51.2639,51.4636,20694.0
2022-09-01 14:00:00,54.12,54.18,54.04,54.05,32959.0,51.4636,51.5207,51.3875,51.3971,32959.0
2022-09-01 14:10:00,54.07,54.17,54.01,54.17,18647.0,51.4161,51.5112,51.359,51.5112,18647.0
2022-09-01 14:20:00,54.17,54.41,54.15,54.37,52389.0,51.5112,51.7394,51.4921,51.7014,52389.0
2022-09-01 14:30:00,54.36,54.46,54.32,54.42,72836.0,51.6918,51.7869,51.6538,51.7489,72836.0
2022-09-01 14:40:00,54.42,54.43,54.17,54.2,42445.0,51.7489,51.7584,51.5112,51.5397,42445.0
2022-09-01 14:50:00,54.21,54.33,54.17,54.27,39171.0,51.5492,51.6633,51.5112,51.6063,39171.0
2022-09-01 15:00:00,54.26,54.65,54.23,54.65,34416.0,51.5967,51.9676,51.5682,51.9676,34416.0
2022-09-01 15:10:00,54.65,54.75,54.51,54.52,30931.0,51.9676,52.0627,51.8345,51.844,30931.0
2022-09-01 15:20:00,54.51,54.55,54.34,54.39,51319.0,51.8345,51.8725,51.6728,51.7204,51319.0
2022-09-01 15:30:00,54.38,54.6,54.33,54.58,47051.0,51.7109,51.9201,51.6633,51.901,47051.0
2022-09-01 15:40:00,54.58,54.73,54.54,54.61,68962.0,51.901,52.0437,51.863,51.9296,68962.0
2022-09-01 15:50:00,54.61,54.88,54.61,54.85,180133.0,51.9296,52.1863,51.9296,52.1578,180133.0
2022-09-02 09:30:00,56.0,56.34,55.89,56.14,83660.0,53.2513,53.5747,53.1467,53.3845,83660.0
2022-09-02 09:40:00,56.09,56.09,55.56,55.61,26428.0,53.3369,53.3369,52.8329,52.8805,26428.0
2022-09-02 09:50:00,55.71,55.88,55.55,55.57,18017.0,52.9756,53.1372,52.8234,52.8425,18017.0
2022-09-02 10:00:00,55.57,55.64,55.36,55.5,27434.0,52.8425,52.909,52.6428,52.7759,27434.0
2022-09-02 10:10:00,55.55,55.96,55.55,55.89,20785.0,52.8234,53.2133,52.8234,53.1467,20785.0
2022-09-02 10:20:00,55.94,56.17,55.82,56.14,34800.0,53.1943,53.413,53.0802,53.3845,34800.0
2022-09-02 10:30:00,56.16,56.43,56.15,56.43,13019.0,53.4035,53.6602,53.394,53.6602,13019.0
2022-09-02 10:40:00,56.41,56.5,56.29,56.37,10593.0,53.6412,53.7268,53.5271,53.6032,10593.0
2022-09-02 10:50:00,56.38,56.43,56.1,56.2,18229.0,53.6127,53.6602,53.3464,53.4415,18229.0
2022-09-02 11:00:00,56.29,56.48,56.25,56.31,15130.0,53.5271,53.7078,53.4891,53.5461,15130.0
2022-09-02 11:10:00,56.33,56.46,56.29,56.46,14705.0,53.5651,53.6888,53.5271,53.6888,14705.0
2022-09-02 11:20:00,56.46,56.5,56.24,56.25,41546.0,53.6888,53.7268,53.4796,53.4891,41546.0
2022-09-02 11:30:00,56.25,56.48,56.25,56.46,50609.0,53.4891,53.7078,53.4891,53.6888,50609.0
2022-09-02 11:40:00,56.43,56.71,56.32,56.64,124574.0,53.6602,53.9265,53.5556,53.8599,124574.0
2022-09-02 11:50:00,56.63,56.63,56.41,56.43,18327.0,53.8504,53.8504,53.6412,53.6602,18327.0
2022-09-02 12:00:00,56.49,56.49,56.29,56.3,12849.0,53.7173,53.7173,53.5271,53.5366,12849.0
2022-09-02 12:10:00,56.29,56.31,56.11,56.18,15842.0,53.5271,53.5461,53.3559,53.4225,15842.0
2022-09-02 12:20:00,56.18,56.19,55.8,55.86,14878.0,53.4225,53.432,53.0612,53.1182,14878.0
2022-09-02 12:30:00,55.86,55.86,55.53,55.65,26696.0,53.1182,53.1182,52.8044,52.9185,26696.0
2022-09-02 12:40:00,55.64,55.66,55.44,55.46,17810.0,52.909,52.928,52.7188,52.7378,17810.0
2022-09-02 12:50:00,55.45,55.6,55.36,55.57,10265.0,52.7283,52.871,52.6428,52.8425,10265.0
2022-09-02 13:00:00,55.57,55.57,55.3,55.4,10685.0,52.8425,52.8425,52.5857,52.6808,10685.0
2022-09-02 13:10:00,55.4,55.49,55.34,55.49,13667.0,52.6808,52.7664,52.6237,52.7664,13667.0
2022-09-02 13:20:00,55.48,55.48,55.07,55.1,17927.0,52.7569,52.7569,52.367,52.3955,17927.0
2022-09-02 13:30:00,55.1,55.3,55.06,55.25,27523.0,52.3955,52.5857,52.3575,52.5382,27523.0
2022-09-02 13:40:00,55.23,55.34,55.07,55.08,13859.0,52.5191,52.6237,52.367,52.3765,13859.0
2022-09-02 13:50:00,55.05,55.1,55.0,55.03,15195.0,52.348,52.3955,52.3004,52.329,15195.0
2022-09-02 14:00:00,55.03,55.23,55.01,55.16,17427.0,52.329,52.5191,52.3099,52.4526,17427.0
2022-09-02 14:10:00,55.17,55.19,55.1,55.13,20865.0,52.4621,52.4811,52.3955,52.424,20865.0
2022-09-02 14:20:00,55.14,55.4,55.11,55.4,13370.0,52.4336,52.6808,52.405,52.6808,13370.0
2022-09-02 14:30:00,55.4,55.42,55.27,55.41,14434.0,52.6808,52.6998,52.5572,52.6903,14434.0
2022-09-02 14:40:00,55.41,55.49,55.34,55.35,18928.0,52.6903,52.7664,52.6237,52.6332,18928.0
2022-09-02 14:50:00,55.35,55.36,55.2,55.23,11991.0,52.6332,52.6428,52.4906,52.5191,11991.0
2022-09-02 15:00:00,55.2,55.49,55.19,55.4,14701.0,52.4906,52.7664,52.4811,52.6808,14701.0
2022-09-02 15:10:00,55.37,55.39,55.25,55.34,11461.0,52.6523,52.6713,52.5382,52.6237,11461.0
2022-09-02 15:20:00,55.34,55.39,55.08,55.23,17352.0,52.6237,52.6713,52.3765,52.5191,17352.0
2022-09-02 15:30:00,55.22,55.22,54.88,54.89,24492.0,52.5096,52.5096,52.1863,52.1958,24492.0
2022-09-02 15:40:00,54.89,54.9,54.72,54.89,64745.0,52.1958,52.2053,52.0342,52.1958,64745.0
2022-09-02 15:50:00,54.92,55.09,54.86,55.01,164389.0,52.2244,52.386,52.1673,52.3099,164389.0
2022-09-06 09:30:00,55.26,55.97,55.24,55.79,55149.0,52.5477,53.2228,52.5286,53.0517,55149.0
2022-09-06 09:40:00,55.77,55.97,55.67,55.9,114055.0,53.0326,53.2228,52.9375,53.1563,114055.0
2022-09-06 09:50:00,55.9,55.92,55.57,55.79,83069.0,53.1563,53.1753,52.8425,53.0517,83069.0
2022-09-06 10:00:00,55.73,55.83,54.57,54.66,67111.0,52.9946,53.0897,51.8915,51.9771,67111.0
2022-09-06 10:10:00,54.66,54.66,54.19,54.38,80782.0,51.9771,51.9771,51.5302,51.7109,80782.0
2022-09-06 10:20:00,54.39,54.81,54.24,54.76,35699.0,51.7204,52.1198,51.5777,52.0722,35699.0
2022-09-06 10:30:00,54.73,54.94,54.52,54.91,26207.0,52.0437,52.2434,51.844,52.2148,26207.0
2022-09-06 10:40:00,54.94,55.23,54.94,55.01,32600.0,52.2434,52.5191,52.2434,52.3099,32600.0
2022-09-06 10:50:00,54.99,55.3,54.96,55.18,45614.0,52.2909,52.5857,52.2624,52.4716,45614.0
2022-09-06 11:00:00,55.16,55.38,55.06,55.33,35353.0,52.4526,52.6618,52.3575,52.6142,35353.0
2022-09-06 11:10:00,55.34,55.54,55.27,55.49,29742.0,52.6237,52.8139,52.5572,52.7664,29742.0
2022-09-06 11:20:00,55.47,55.66,55.43,55.5,37602.0,52.7474,52.928,52.7093,52.7759,37602.0
2022-09-06 11:30:00,55.5,55.57,55.37,55.48,18912.0,52.7759,52.8425,52.6523,52.7569,18912.0
2022-09-06 11:40:00,55.46,55.68,55.42,55.57,19219.0,52.7378,52.9471,52.6998,52.8425,19219.0
2022-09-06 11:50:00,55.57,55.88,55.57,55.8,14592.0,52.8425,53.1372,52.8425,53.0612,14592.0
2022-09-06 12:00:00,55.81,55.85,55.22,55.24,18830.0,53.0707,53.1087,52.5096,52.5286,18830.0
2022-09-06 12:10:00,55.24,55.29,55.08,55.19,39390.0,52.5286,52.5762,52.3765,52.4811,39390.0
2022-09-06 12:20:00,55.18,55.38,55.16,55.37,15775.0,52.4716,52.6618,52.4526,52.6523,15775.0
2022-09-06 12:30:00,55.36,55.39,55.28,55.31,15018.0,52.6428,52.6713,52.5667,52.5952,15018.0
2022-09-06 12:40:00,55.32,55.45,55.24,55.44,13243.0,52.6047,52.7283,52.5286,52.7188,13243.0
2022-09-06 12:50:00,55.47,55.51,55.37,55.44,12250.0,52.7474,52.7854,52.6523,52.7188,12250.0
2022-09-06 13:00:00,55.42,55.52,55.34,55.34,65214.0,52.6998,52.7949,52.6237,52.6237,65214.0
2022-09-06 13:10:00,55.33,55.35,55.12,55.25,20436.0,52.6142,52.6332,52.4145,52.5382,20436.0
2022-09-06 13:20:00,55.26,55.4,55.24,55.35,13639.0,52.5477,52.6808,52.5286,52.6332,13639.0
2022-09-06 13:30:00,55.32,55.56,55.32,55.49,33214.0,52.6047,52.8329,52.6047,52.7664,33214.0
2022-09-06 13:40:00,55.49,55.5,55.28,55.3,19583.0,52.7664,52.7759,52.5667,52.5857,19583.0
2022-09-06 13:50:00,55.32,55.38,55.23,55.38,15369.0,52.6047,52.6618,52.5191,52.6618,15369.0
2022-09-06 14:00:00,55.36,55.56,55.35,55.55,23566.0,52.6428,52.8329,52.6332,52.8234,23566.0
2022-09-06 14:10:00,55.55,55.68,55.51,55.61,19472.0,52.8234,52.9471,52.7854,52.8805,19472.0
2022-09-06 14:20:00,55.6,55.66,55.52,55.57,32964.0,52.871,52.928,52.7949,52.8425,32964.0
2022-09-06 14:30:00,55.57,55.66,55.37,55.6,20151.0,52.8425,52.928,52.6523,52.871,20151.0
2022-09-06 14:40:00,55.56,55.61,55.49,55.57,17734.0,52.8329,52.8805,52.7664,52.8425,17734.0
2022-09-06 14:50:00,55.58,55.67,55.5,55.57,16483.0,52.852,52.9375,52.7759,52.8425,16483.0
2022-09-06 15:00:00,55.58,55.61,55.39,55.6,23373.0,52.852,52.8805,52.6713,52.871,23373.0
2022-09-06 15:10:00,55.61,55.71,55.57,55.65,24105.0,52.8805,52.9756,52.8425,52.9185,24105.0
2022-09-06 15:20:00,55.62,55.77,55.51,55.68,23306.0,52.89,53.0326,52.7854,52.9471,23306.0
2022-09-06 15:30:00,55.67,55.67,55.5,55.54,27150.0,52.9375,52.9375,52.7759,52.8139,27150.0
2022-09-06 15:40:00,55.54,55.7,55.51,55.62,49664.0,52.8139,52.9661,52.7854,52.89,49664.0
2022-09-06 15:50:00,55.6,55.68,55.48,55.63,228460.0,52.871,52.9471,52.7569,52.8995,228460.0
2022-09-07 09:30:00,55.39,55.74,55.35,55.55,39088.0,52.6713,53.0041,52.6332,52.8234,39088.0
2022-09-07 09:40:00,55.56,55.73,55.52,55.7,35465.0,52.8329,52.9946,52.7949,52.9661,35465.0
2022-09-07 09:50:00,55.69,55.69,55.37,55.41,13758.0,52.9566,52.9566,52.6523,52.6903,13758.0
2022-09-07 10:00:00,55.39,55.5,55.19,55.23,14616.0,52.6713,52.7759,52.4811,52.5191,14616.0
2022-09-07 10:10:00,55.26,55.34,55.01,55.1,36650.0,52.5477,52.6237,52.3099,52.3955,36650.0
2022-09-07 10:20:00,55.1,55.11,54.89,55.09,26736.0,52.3955,52.405,52.1958,52.386,26736.0
2022-09-07 10:30:00,55.1,55.38,55.09,55.28,73641.0,52.3955,52.6618,52.386,52.5667,73641.0
2022-09-07 10:40:00,55.27,55.36,55.21,55.27,15861.0,52.5572,52.6428,52.5001,52.5572,15861.0
2022-09-07 10:50:00,55.26,55.48,55.26,55.37,30871.0,52.5477,52.7569,52.5477,52.6523,30871.0
2022-09-07 11:00:00,55.38,55.4,55.21,55.29,56679.0,52.6618,52.6808,52.5001,52.5762,56679.0
2022-09-07 11:10:00,55.28,55.4,55.19,55.27,47517.0,52.5667,52.6808,52.4811,52.5572,47517.0
2022-09-07 11:20:00,55.29,55.32,55.22,55.25,46164.0,52.5762,52.6047,52.5096,52.5382,46164.0
2022-09-07 11:30:00,55.26,55.3,55.11,55.16,32061.0,52.5477,52.5857,52.405,52.4526,32061.0
2022-09-07 11:40:00,55.16,55.33,55.13,55.33,32180.0,52.4526,52.6142,52.424,52.6142,32180.0
2022-09-07 11:50:00,55.32,55.38,55.21,55.22,51698.0,52.6047,52.6618,52.5001,52.5096,51698.0
2022-09-07 12:00:00,55.22,55.26,54.99,55.11,183499.0,52.5096,52.5477,52.2909,52.405,183499.0
2022-09-07 12:10:00,55.11,55.13,54.92,54.93,49688.0,52.405,52.424,52.2244,52.2339,49688.0
2022-09-07 12:20:00,54.93,55.16,54.8,55.15,98227.0,52.2339,52.4526,52.1102,52.4431,98227.0
2022-09-07 12:30:00,55.14,55.31,55.11,55.29,24352.0,52.4336,52.5952,52.405,52.5762,24352.0
2022-09-07 12:40:00,55.28,55.55,55.28,55.38,27854.0,52.5667,52.8234,52.5667,52.6618,27854.0
2022-09-07 12:50:00,55.39,55.41,55.28,55.34,13793.0,52.6713,52.6903,52.5667,52.6237,13793.0
2022-09-07 13:00:00,55.34,55.6,55.34,55.54,20826.0,52.6237,52.871,52.6237,52.8139,20826.0
2022-09-07 13:10:00,55.55,55.6,55.48,55.52,13143.0,52.8234,52.871,52.7569,52.7949,13143.0
2022-09-07 13:20:00,55.52,55.57,55.4,55.54,41000.0,52.7949,52.8425,52.6808,52.8139,41000.0
2022-09-07 13:30:00,55.56,55.67,55.56,55.63,43806.0,52.8329,52.9375,52.8329,52.8995,43806.0
2022-09-07 13:40:00,55.63,55.8,55.6,55.8,136547.0,52.8995,53.0612,52.871,53.0612,136547.0
2022-09-07 13:50:00,55.8,55.87,55.67,55.79,258498.0,53.0612,53.1277,52.9375,53.0517,258498.0
2022-09-07 14:00:00,55.79,55.97,55.69,55.93,114512.0,53.0517,53.2228,52.9566,53.1848,114512.0
2022-09-07 14:10:00,55.91,56.06,55.8,55.82,56053.0,53.1658,53.3084,53.0612,53.0802,56053.0
2022-09-07 14:20:00,55.83,56.04,55.71,56.03,15137.0,53.0897,53.2894,52.9756,53.2799,15137.0
2022-09-07 14:30:00,56.01,56.2,56.01,56.12,15328.0,53.2609,53.4415,53.2609,53.3655,15328.0
2022-09-07 14:40:00,56.13,56.45,56.13,56.4,31944.0,53.375,53.6793,53.375,53.6317,31944.0
2022-09-07 14:50:00,56.42,56.57,56.41,56.57,23997.0,53.6507,53.7934,53.6412,53.7934,23997.0
2022-09-07 15:00:00,56.55,56.81,56.55,56.8,68572.0,53.7743,54.0216,53.7743,54.0121,68572.0
2022-09-07 15:10:00,56.79,56.82,56.64,56.68,52276.0,54.0026,54.0311,53.8599,53.898,52276.0
2022-09-07 15:20:00,56.66,56.73,56.59,56.71,70853.0,53.879,53.9455,53.8124,53.9265,70853.0
2022-09-07 15:30:00,56.72,56.87,56.7,56.79,37416.0,53.936,54.0786,53.917,54.0026,37416.0
2022-09-07 15:40:00,56.79,56.94,56.75,56.91,38350.0,54.0026,54.1452,53.9645,54.1167,38350.0
2022-09-07 15:50:00,56.9,56.9,56.64,56.74,144668.0,54.1072,54.1072,53.8599,53.955,144668.0
2022-09-08 09:30:00,56.07,56.38,55.87,56.11,27192.0,53.3179,53.6127,53.1277,53.3559,27192.0
2022-09-08 09:40:00,56.03,56.08,55.65,55.84,66278.0,53.2799,53.3274,52.9185,53.0992,66278.0
2022-09-08 09:50:00,55.82,56.07,55.62,56.06,53452.0,53.0802,53.3179,52.89,53.3084,53452.0
2022-09-08 10:00:00,56.04,56.32,55.88,56.27,98000.0,53.2894,53.5556,53.1372,53.5081,98000.0
2022-09-08 10:10:00,56.36,56.43,56.15,56.42,31565.0,53.5937,53.6602,53.394,53.6507,31565.0
2022-09-08 10:20:00,56.43,56.45,56.15,56.35,22411.0,53.6602,53.6793,53.394,53.5842,22411.0
2022-09-08 10:30:00,56.3,56.82,56.29,56.72,35617.0,53.5366,54.0311,53.5271,53.936,35617.0
2022-09-08 10:40:00,56.74,56.76,56.6,56.69,21891.0,53.955,53.974,53.8219,53.9075,21891.0
2022-09-08 10:50:00,56.69,56.79,56.57,56.79,51728.0,53.9075,54.0026,53.7934,54.0026,51728.0
2022-09-08 11:00:00,56.8,56.94,56.78,56.81,24007.0,54.0121,54.1452,53.9931,54.0216,24007.0
2022-09-08 11:10:00,56.84,56.85,56.58,56.6,29817.0,54.0501,54.0596,53.8029,53.8219,29817.0
2022-09-08 11:20:00,56.6,56.67,56.51,56.53,75054.0,53.8219,53.8885,53.7363,53.7553,75054.0
2022-09-08 11:30:00,56.53,56.65,56.48,56.49,28586.0,53.7553,53.8694,53.7078,53.7173,28586.0
2022-09-08 11:40:00,56.49,56.71,56.48,56.63,49429.0,53.7173,53.9265,53.7078,53.8504,49429.0
2022-09-08 11:50:00,56.62,56.69,56.55,56.55,30768.0,53.8409,53.9075,53.7743,53.7743,30768.0
2022-09-08 12:00:00,56.57,56.59,55.9,56.13,19804.0,53.7934,53.8124,53.1563,53.375,19804.0
2022-09-08 12:10:00,56.15,56.15,55.85,55.96,17600.0,53.394,53.394,53.1087,53.2133,17600.0
2022-09-08 12:20:00,56.0,56.01,55.8,55.96,15673.0,53.2513,53.2609,53.0612,53.2133,15673.0
2022-09-08 12:30:00,55.95,56.09,55.95,56.0,15688.0,53.2038,53.3369,53.2038,53.2513,15688.0
2022-09-08 12:40:00,55.97,56.13,55.96,56.07,73733.0,53.2228,53.375,53.2133,53.3179,73733.0
2022-09-08 12:50:00,56.06,56.18,56.0,56.03,130202.0,53.3084,53.4225,53.2513,53.2799,130202.0
2022-09-08 13:00:00,56.03,56.13,55.93,56.0,47654.0,53.2799,53.375,53.1848,53.2513,47654.0
2022-09-08 13:10:00,56.0,56.21,56.0,56.16,32182.0,53.2513,53.451,53.2513,53.4035,32182.0
2022-09-08 13:20:00,56.17,56.37,56.17,56.32,27858.0,53.413,53.6032,53.413,53.5556,27858.0
2022-09-08 13:30:00,56.31,56.51,56.27,56.42,46009.0,53.5461,53.7363,53.5081,53.6507,46009.0
2022-09-08 13:40:00,56.42,56.57,56.35,56.39,33956.0,53.6507,53.7934,53.5842,53.6222,33956.0
2022-09-08 13:50:00,56.38,56.49,56.22,56.41,37029.0,53.6127,53.7173,53.4605,53.6412,37029.0
2022-09-08 14:00:00,56.44,56.47,56.32,56.37,12381.0,53.6697,53.6983,53.5556,53.6032,12381.0
2022-09-08 14:10:00,56.4,56.42,56.27,56.37,37413.0,53.6317,53.6507,53.5081,53.6032,37413.0
2022-09-08 14:20:00,56.35,56.45,56.27,56.28,30184.0,53.5842,53.6793,53.5081,53.5176,30184.0
2022-09-08 14:30:00,56.29,56.45,56.28,56.41,32410.0,53.5271,53.6793,53.5176,53.6412,32410.0
2022-09-08 14:40:00,56.4,56.44,56.16,56.22,16462.0,53.6317,53.6697,53.4035,53.4605,16462.0
2022-09-08 14:50:00,56.23,56.32,56.17,56.32,15839.0,53.4701,53.5556,53.413,53.5556,15839.0
2022-09-08 15:00:00,56.31,56.45,56.29,56.4,18178.0,53.5461,53.6793,53.5271,53.6317,18178.0
2022-09-08 15:10:00,56.38,56.65,56.36,56.59,13242.0,53.6127,53.8694,53.5937,53.8124,13242.0
2022-09-08 15:20:00,56.6,56.73,56.58,56.68,18309.0,53.8219,53.9455,53.8029,53.898,18309.0
2022-09-08 15:30:00,56.66,56.82,56.62,56.71,38816.0,53.879,54.0311,53.8409,53.9265,38816.0
2022-09-08 15:40:00,56.7,56.74,56.59,56.63,45635.0,53.917,53.955,53.8124,53.8504,45635.0
2022-09-08 15:50:00,56.61,56.91,56.6,56.87,104561.0,53.8314,54.1167,53.8219,54.0786,104561.0
2022-09-09 09:30:00,57.3,57.85,57.24,57.64,47466.0,54.4875,55.0105,54.4305,54.8108,47466.0
2022-09-09 09:40:00,57.69,57.76,57.34,57.6,74662.0,54.8584,54.925,54.5256,54.7728,74662.0
2022-09-09 09:50:00,57.62,57.79,57.53,57.68,28952.0,54.7918,54.9535,54.7062,54.8489,28952.0
2022-09-09 10:00:00,57.67,57.82,57.66,57.82,21963.0,54.8394,54.982,54.8299,54.982,21963.0
2022-09-09 10:10:00,57.8,58.02,57.67,57.76,38806.0,54.963,55.1722,54.8394,54.925,38806.0
2022-09-09 10:20:00,57.75,57.99,57.71,57.98,31988.0,54.9154,55.1437,54.8774,55.1342,31988.0
2022-09-09 10:30:00,57.98,58.05,57.87,57.97,21364.0,55.1342,55.2007,55.0296,55.1247,21364.0
2022-09-09 10:40:00,57.98,58.12,57.88,57.92,31035.0,55.1342,55.2673,55.0391,55.0771,31035.0
2022-09-09 10:50:00,57.93,58.01,57.86,57.86,26659.0,55.0866,55.1627,55.0201,55.0201,26659.0
2022-09-09 11:00:00,57.86,57.9,57.69,57.72,34532.0,55.0201,55.0581,54.8584,54.8869,34532.0
2022-09-09 11:10:00,57.71,57.75,57.63,57.67,19578.0,54.8774,54.9154,54.8013,54.8394,19578.0
2022-09-09 11:20:00,57.67,57.83,57.62,57.8,40531.0,54.8394,54.9915,54.7918,54.963,40531.0
2022-09-09 11:30:00,57.82,57.91,57.67,57.9,18325.0,54.982,55.0676,54.8394,55.0581,18325.0
2022-09-09 11:40:00,57.92,58.01,57.8,57.84,26216.0,55.0771,55.1627,54.963,55.001,26216.0
2022-09-09 11:50:00,57.84,57.96,57.83,57.94,15463.0,55.001,55.1151,54.9915,55.0961,15463.0
2022-09-09 12:00:00,57.93,57.95,57.78,57.93,21076.0,55.0866,55.1056,54.944,55.0866,21076.0
2022-09-09 12:10:00,57.94,57.96,57.78,57.85,15103.0,55.0961,55.1151,54.944,55.0105,15103.0
2022-09-09 12:20:00,57.86,57.9,57.77,57.87,19006.0,55.0201,55.0581,54.9345,55.0296,19006.0
2022-09-09 12:30:00,57.85,58.01,57.8,57.99,20329.0,55.0105,55.1627,54.963,55.1437,20329.0
2022-09-09 12:40:00,57.99,58.07,57.93,58.04,11812.0,55.1437,55.2197,55.0866,55.1912,11812.0
2022-09-09 12:50:00,58.04,58.26,58.04,58.2,24065.0,55.1912,55.4004,55.1912,55.3434,24065.0
2022-09-09 13:00:00,58.18,58.31,58.14,58.31,28111.0,55.3243,55.448,55.2863,55.448,28111.0
2022-09-09 13:10:00,58.3,58.35,58.23,58.24,19744.0,55.4385,55.486,55.3719,55.3814,19744.0
2022-09-09 13:20:00,58.23,58.24,58.16,58.17,12072.0,55.3719,55.3814,55.3053,55.3148,12072.0
2022-09-09 13:30:00,58.17,58.24,58.14,58.14,15252.0,55.3148,55.3814,55.2863,55.2863,15252.0
2022-09-09 13:40:00,58.12,58.12,58.01,58.04,18566.0,55.2673,55.2673,55.1627,55.1912,18566.0
2022-09-09 13:50:00,58.05,58.05,57.93,58.03,13470.0,55.2007,55.2007,55.0866,55.1817,13470.0
2022-09-09 14:00:00,58.02,58.02,57.9,57.9,17210.0,55.1722,55.1722,55.0581,55.0581,17210.0
2022-09-09 14:10:00,57.91,58.09,57.89,58.09,16757.0,55.0676,55.2388,55.0486,55.2388,16757.0
2022-09-09 14:20:00,58.1,58.3,58.1,58.29,31344.0,55.2483,55.4385,55.2483,55.4289,31344.0
2022-09-09 14:30:00,58.3,58.32,58.06,58.12,31724.0,55.4385,55.4575,55.2102,55.2673,31724.0
2022-09-09 14:40:00,58.12,58.15,58.01,58.03,30380.0,55.2673,55.2958,55.1627,55.1817,30380.0
2022-09-09 14:50:00,58.02,58.03,57.89,58.03,34733.0,55.1722,55.1817,55.0486,55.1817,34733.0
2022-09-09 15:00:00,58.02,58.13,57.99,58.09,21538.0,55.1722,55.2768,55.1437,55.2388,21538.0
2022-09-09 15:10:00,58.1,58.32,58.1,58.32,18671.0,55.2483,55.4575,55.2483,55.4575,18671.0
2022-09-09 15:20:00,58.32,58.33,58.19,58.3,19950.0,55.4575,55.467,55.3339,55.4385,19950.0
2022-09-09 15:30:00,58.31,58.31,58.17,58.23,35250.0,55.448,55.448,55.3148,55.3719,35250.0
2022-09-09 15:40:00,58.23,58.29,58.11,58.19,49035.0,55.3719,55.4289,55.2578,55.3339,49035.0
2022-09-09 15:50:00,58.19,58.24,58.05,58.12,118545.0,55.3339,55.3814,55.2007,55.2673,118545.0
2022-09-12 09:30:00,58.5,59.23,58.34,59.09,40520.0,55.6286,56.3228,55.4765,56.1897,40520.0
2022-09-12 09:40:00,59.07,59.29,58.75,58.9,34245.0,56.1707,56.3799,55.8664,56.009,34245.0
2022-09-12 09:50:00,58.9,59.17,58.89,59.09,23272.0,56.009,56.2658,55.9995,56.1897,23272.0
2022-09-12 10:00:00,59.11,59.22,59.04,59.1,19389.0,56.2087,56.3133,56.1421,56.1992,19389.0
2022-09-12 10:10:00,59.09,59.22,59.0,59.21,12367.0,56.1897,56.3133,56.1041,56.3038,12367.0
2022-09-12 10:20:00,59.2,59.21,59.06,59.11,15400.0,56.2943,56.3038,56.1612,56.2087,15400.0
2022-09-12 10:30:00,59.15,59.28,59.14,59.23,11683.0,56.2467,56.3704,56.2372,56.3228,11683.0
2022-09-12 10:40:00,59.23,59.24,59.09,59.11,14569.0,56.3228,56.3323,56.1897,56.2087,14569.0
2022-09-12 10:50:00,59.11,59.12,58.83,58.83,17378.0,56.2087,56.2182,55.9424,55.9424,17378.0
2022-09-12 11:00:00,58.85,58.91,58.71,58.75,17604.0,55.9615,56.0185,55.8283,55.8664,17604.0
2022-09-12 11:10:00,58.72,58.79,58.72,58.78,13272.0,55.8378,55.9044,55.8378,55.8949,13272.0
2022-09-12 11:20:00,58.78,58.84,58.63,58.7,29523.0,55.8949,55.9519,55.7523,55.8188,29523.0
2022-09-12 11:30:00,58.71,58.74,58.64,58.69,13341.0,55.8283,55.8569,55.7618,55.8093,13341.0
2022-09-12 11:40:00,58.74,58.86,58.72,58.78,10113.0,55.8569,55.971,55.8378,55.8949,10113.0
2022-09-12 11:50:00,58.8,58.81,58.45,58.56,9591.0,55.9139,55.9234,55.5811,55.6857,9591.0
2022-09-12 12:00:00,58.54,58.63,58.51,58.51,7990.0,55.6667,55.7523,55.6381,55.6381,7990.0
2022-09-12 12:10:00,58.48,58.73,58.48,58.65,13425.0,55.6096,55.8473,55.6096,55.7713,13425.0
2022-09-12 12:20:00,58.65,58.76,58.61,58.75,11341.0,55.7713,55.8759,55.7332,55.8664,11341.0
2022-09-12 12:30:00,58.75,58.84,58.72,58.84,8150.0,55.8664,55.9519,55.8378,55.9519,8150.0
2022-09-12 12:40:00,58.86,58.86,58.73,58.75,8894.0,55.971,55.971,55.8473,55.8664,8894.0
2022-09-12 12:50:00,58.77,58.85,58.73,58.85,7263.0,55.8854,55.9615,55.8473,55.9615,7263.0
2022-09-12 13:00:00,58.85,58.99,58.76,58.99,7634.0,55.9615,56.0946,55.8759,56.0946,7634.0
2022-09-12 13:10:00,58.99,59.0,58.89,58.91,8116.0,56.0946,56.1041,55.9995,56.0185,8116.0
2022-09-12 13:20:00,58.89,58.94,58.85,58.94,7256.0,55.9995,56.047,55.9615,56.047,7256.0
2022-09-12 13:30:00,58.95,58.96,58.86,58.89,8702.0,56.0565,56.0661,55.971,55.9995,8702.0
2022-09-12 13:40:00,58.9,59.0,58.85,59.0,13904.0,56.009,56.1041,55.9615,56.1041,13904.0
2022-09-12 13:50:00,58.99,59.01,58.95,58.97,9627.0,56.0946,56.1136,56.0565,56.0756,9627.0
2022-09-12 14:00:00,58.99,59.01,58.89,59.0,8540.0,56.0946,56.1136,55.9995,56.1041,8540.0
2022-09-12 14:10:00,58.99,59.08,58.92,58.95,11003.0,56.0946,56.1802,56.028,56.0565,11003.0
2022-09-12 14:20:00,58.94,58.99,58.87,58.88,17405.0,56.047,56.0946,55.9805,55.99,17405.0
2022-09-12 14:30:00,58.88,58.9,58.77,58.78,15406.0,55.99,56.009,55.8854,55.8949,15406.0
2022-09-12 14:40:00,58.77,58.97,58.71,58.96,15080.0,55.8854,56.0756,55.8283,56.0661,15080.0
2022-09-12 14:50:00,58.96,58.98,58.9,58.91,12278.0,56.0661,56.0851,56.009,56.0185,12278.0
2022-09-12 15:00:00,58.93,58.98,58.87,58.98,11291.0,56.0375,56.0851,55.9805,56.0851,11291.0
2022-09-12 15:10:00,58.98,59.01,58.91,58.93,19087.0,56.0851,56.1136,56.0185,56.0375,19087.0
2022-09-12 15:20:00,58.94,58.98,58.89,58.89,28337.0,56.047,56.0851,55.9995,55.9995,28337.0
2022-09-12 15:30:00,58.88,58.89,58.79,58.82,55558.0,55.99,55.9995,55.9044,55.9329,55558.0
2022-09-12 15:40:00,58.82,58.92,58.79,58.92,47562.0,55.9329,56.028,55.9044,56.028,47562.0
2022-09-12 15:50:00,58.92,58.99,58.81,58.95,122968.0,56.028,56.0946,55.9234,56.0565,122968.0
2022-09-13 09:30:00,57.12,57.44,56.35,56.7,47878.0,54.3164,54.6207,53.5842,53.917,47878.0
2022-09-13 09:40:00,56.71,57.14,56.64,57.1,28898.0,53.9265,54.3354,53.8599,54.2974,28898.0
2022-09-13 09:50:00,57.08,57.47,57.07,57.19,42100.0,54.2783,54.6492,54.2688,54.3829,42100.0
2022-09-13 10:00:00,57.12,57.16,56.82,57.13,33070.0,54.3164,54.3544,54.0311,54.3259,33070.0
2022-09-13 10:10:00,57.17,57.42,57.12,57.42,22909.0,54.3639,54.6016,54.3164,54.6016,22909.0
2022-09-13 10:20:00,57.44,57.44,57.17,57.17,23732.0,54.6207,54.6207,54.3639,54.3639,23732.0
2022-09-13 10:30:00,57.12,57.15,56.8,56.8,35088.0,54.3164,54.3449,54.0121,54.0121,35088.0
2022-09-13 10:40:00,56.81,56.82,56.67,56.68,24749.0,54.0216,54.0311,53.8885,53.898,24749.0
2022-09-13 10:50:00,56.66,56.88,56.58,56.77,41658.0,53.879,54.0882,53.8029,53.9836,41658.0
2022-09-13 11:00:00,56.75,56.93,56.73,56.9,18220.0,53.9645,54.1357,53.9455,54.1072,18220.0
2022-09-13 11:10:00,56.89,56.89,56.69,56.8,13832.0,54.0977,54.0977,53.9075,54.0121,13832.0
2022-09-13 11:20:00,56.78,56.91,56.77,56.9,13925.0,53.9931,54.1167,53.9836,54.1072,13925.0
2022-09-13 11:30:00,56.9,57.14,56.89,57.08,21312.0,54.1072,54.3354,54.0977,54.2783,21312.0
2022-09-13 11:40:00,57.07,57.07,56.87,56.87,12727.0,54.2688,54.2688,54.0786,54.0786,12727.0
2022-09-13 11:50:00,56.85,56.97,56.79,56.93,10974.0,54.0596,54.1737,54.0026,54.1357,10974.0
2022-09-13 12:00:00,56.93,57.22,56.91,57.17,10997.0,54.1357,54.4115,54.1167,54.3639,10997.0
2022-09-13 12:10:00,57.17,57.26,57.14,57.22,13627.0,54.3639,54.4495,54.3354,54.4115,13627.0
2022-09-13 12:20:00,57.2,57.2,56.93,57.0,15712.0,54.3924,54.3924,54.1357,54.2023,15712.0
2022-09-13 12:30:00,56.98,57.13,56.98,57.11,10265.0,54.1832,54.3259,54.1832,54.3069,10265.0
2022-09-13 12:40:00,57.1,57.17,57.04,57.11,18490.0,54.2974,54.3639,54.2403,54.3069,18490.0
2022-09-13 12:50:00,57.12,57.12,57.04,57.06,9719.0,54.3164,54.3164,54.2403,54.2593,9719.0
2022-09-13 13:00:00,57.03,57.17,56.97,57.1,12743.0,54.2308,54.3639,54.1737,54.2974,12743.0
2022-09-13 13:10:00,57.11,57.22,57.11,57.17,10846.0,54.3069,54.4115,54.3069,54.3639,10846.0
2022-09-13 13:20:00,57.2,57.34,57.18,57.34,6775.0,54.3924,54.5256,54.3734,54.5256,6775.0
2022-09-13 13:30:00,57.35,57.42,57.28,57.32,11425.0,54.5351,54.6016,54.4685,54.5066,11425.0
2022-09-13 13:40:00,57.33,57.34,57.15,57.25,11568.0,54.5161,54.5256,54.3449,54.44,11568.0
2022-09-13 13:50:00,57.26,57.33,57.2,57.3,11045.0,54.4495,54.5161,54.3924,54.4875,11045.0
2022-09-13 14:00:00,57.31,57.33,57.24,57.29,12621.0,54.497,54.5161,54.4305,54.478,12621.0
2022-09-13 14:10:00,57.29,57.36,57.23,57.35,11020.0,54.478,54.5446,54.421,54.5351,11020.0
2022-09-13 14:20:00,57.36,57.39,57.12,57.15,22866.0,54.5446,54.5731,54.3164,54.3449,22866.0
2022-09-13 14:30:00,57.16,57.16,57.04,57.06,13921.0,54.3544,54.3544,54.2403,54.2593,13921.0
2022-09-13 14:40:00,57.05,57.08,56.96,56.98,29137.0,54.2498,54.2783,54.1642,54.1832,29137.0
2022-09-13 14:50:00,56.98,57.0,56.82,56.91,33944.0,54.1832,54.2023,54.0311,54.1167,33944.0
2022-09-13 15:00:00,56.93,57.01,56.86,56.88,19798.0,54.1357,54.2118,54.0691,54.0882,19798.0
2022-09-13 15:10:00,56.9,56.9,56.73,56.75,23537.0,54.1072,54.1072,53.9455,53.9645,23537.0
2022-09-13 15:20:00,56.73,56.83,56.63,56.69,26085.0,53.9455,54.0406,53.8504,53.9075,26085.0
2022-09-13 15:30:00,56.68,56.71,56.45,56.64,39973.0,53.898,53.9265,53.6793,53.8599,39973.0
2022-09-13 15:40:00,56.63,56.63,56.44,56.63,69005.0,53.8504,53.8504,53.6697,53.8504,69005.0
2022-09-13 15:50:00,56.63,56.82,56.56,56.66,154490.0,53.8504,54.0311,53.7839,53.879,154490.0
2022-09-14 09:30:00,56.85,56.91,56.54,56.88,28535.0,54.0596,54.1167,53.7648,54.0882,28535.0
2022-09-14 09:40:00,56.85,57.24,56.72,56.9,24729.0,54.0596,54.4305,53.936,54.1072,24729.0
2022-09-14 09:50:00,56.89,57.08,56.71,57.08,30894.0,54.0977,54.2783,53.9265,54.2783,30894.0
2022-09-14 10:00:00,57.08,57.37,56.99,57.34,20962.0,54.2783,54.5541,54.1928,54.5256,20962.0
2022-09-14 10:10:00,57.33,57.47,57.19,57.36,33045.0,54.5161,54.6492,54.3829,54.5446,33045.0
2022-09-14 10:20:00,57.34,57.4,56.8,56.8,28714.0,54.5256,54.5826,54.0121,54.0121,28714.0
2022-09-14 10:30:00,56.8,57.36,56.71,57.31,16185.0,54.0121,54.5446,53.9265,54.497,16185.0
2022-09-14 10:40:00,57.33,57.57,57.31,57.55,21849.0,54.5161,54.7443,54.497,54.7253,21849.0
2022-09-14 10:50:00,57.53,57.73,57.48,57.65,47378.0,54.7062,54.8964,54.6587,54.8204,47378.0
2022-09-14 11:00:00,57.65,57.65,57.37,57.53,47759.0,54.8204,54.8204,54.5541,54.7062,47759.0
2022-09-14 11:10:00,57.53,57.69,57.51,57.54,18628.0,54.7062,54.8584,54.6872,54.7158,18628.0
2022-09-14 11:20:00,57.54,57.61,57.41,57.51,25330.0,54.7158,54.7823,54.5921,54.6872,25330.0
2022-09-14 11:30:00,57.52,57.68,57.5,57.68,12505.0,54.6967,54.8489,54.6777,54.8489,12505.0
2022-09-14 11:40:00,57.67,57.83,57.66,57.68,17433.0,54.8394,54.9915,54.8299,54.8489,17433.0
2022-09-14 11:50:00,57.68,57.69,57.5,57.51,16699.0,54.8489,54.8584,54.6777,54.6872,16699.0
2022-09-14 12:00:00,57.52,57.57,57.3,57.34,24433.0,54.6967,54.7443,54.4875,54.5256,24433.0
2022-09-14 12:10:00,57.33,57.46,57.23,57.44,23162.0,54.5161,54.6397,54.421,54.6207,23162.0
2022-09-14 12:20:00,57.44,57.45,57.28,57.32,18670.0,54.6207,54.6302,54.4685,54.5066,18670.0
2022-09-14 12:30:00,57.37,57.51,57.23,57.5,38445.0,54.5541,54.6872,54.421,54.6777,38445.0
2022-09-14 12:40:00,57.49,57.65,57.49,57.62,22213.0,54.6682,54.8204,54.6682,54.7918,22213.0
2022-09-14 12:50:00,57.61,57.74,57.58,57.61,12215.0,54.7823,54.9059,54.7538,54.7823,12215.0
2022-09-14 13:00:00,57.61,57.65,57.5,57.53,12176.0,54.7823,54.8204,54.6777,54.7062,12176.0
2022-09-14 13:10:00,57.54,57.62,57.5,57.52,12827.0,54.7158,54.7918,54.6777,54.6967,12827.0
2022-09-14 13:20:00,57.53,57.53,57.37,57.45,9609.0,54.7062,54.7062,54.5541,54.6302,9609.0
2022-09-14 13:30:00,57.47,57.47,57.34,57.34,14390.0,54.6492,54.6492,54.5256,54.5256,14390.0
2022-09-14 13:40:00,57.34,57.39,57.12,57.18,21601.0,54.5256,54.5731,54.3164,54.3734,21601.0
2022-09-14 13:50:00,57.19,57.43,57.19,57.37,34262.0,54.3829,54.6112,54.3829,54.5541,34262.0
2022-09-14 14:00:00,57.35,57.5,57.12,57.16,46608.0,54.5351,54.6777,54.3164,54.3544,46608.0
2022-09-14 14:10:00,57.16,57.19,57.06,57.16,26852.0,54.3544,54.3829,54.2593,54.3544,26852.0
2022-09-14 14:20:00,57.18,57.21,57.13,57.19,13546.0,54.3734,54.402,54.3259,54.3829,13546.0
2022-09-14 14:30:00,57.18,57.4,57.16,57.38,27572.0,54.3734,54.5826,54.3544,54.5636,27572.0
2022-09-14 14:40:00,57.35,57.37,57.13,57.2,11341.0,54.5351,54.5541,54.3259,54.3924,11341.0
2022-09-14 14:50:00,57.19,57.22,57.11,57.15,11907.0,54.3829,54.4115,54.3069,54.3449,11907.0
2022-09-14 15:00:00,57.12,57.23,57.1,57.21,21327.0,54.3164,54.421,54.2974,54.402,21327.0
2022-09-14 15:10:00,57.22,57.22,56.94,57.07,37138.0,54.4115,54.4115,54.1452,54.2688,37138.0
2022-09-14 15:20:00,57.07,57.23,57.0,57.1,32171.0,54.2688,54.421,54.2023,54.2974,32171.0
2022-09-14 15:30:00,57.1,57.17,56.98,57.09,27232.0,54.2974,54.3639,54.1832,54.2878,27232.0
2022-09-14 15:40:00,57.09,57.27,57.04,57.18,47615.0,54.2878,54.459,54.2403,54.3734,47615.0
2022-09-14 15:50:00,57.19,57.45,57.19,57.45,138344.0,54.3829,54.6302,54.3829,54.6302,138344.0
2022-09-15 09:30:00,57.0,57.44,56.98,57.3,22392.0,54.2023,54.6207,54.1832,54.4875,22392.0
2022-09-15 09:40:00,57.35,57.86,57.35,57.86,21366.0,54.5351,55.0201,54.5351,55.0201,21366.0
2022-09-15 09:50:00,57.88,58.13,57.8,58.09,25788.0,55.0391,55.2768,54.963,55.2388,25788.0
2022-09-15 10:00:00,58.09,58.22,57.8,57.82,22056.0,55.2388,55.3624,54.963,54.982,22056.0
2022-09-15 10:10:00,57.85,57.98,57.81,57.92,23962.0,55.0105,55.1342,54.9725,55.0771,23962.0
2022-09-15 10:20:00,57.82,57.82,57.41,57.42,15358.0,54.982,54.982,54.5921,54.6016,15358.0
2022-09-15 10:30:00,57.39,57.62,57.31,57.38,23613.0,54.5731,54.7918,54.497,54.5636,23613.0
2022-09-15 10:40:00,57.37,57.63,57.35,57.51,28246.0,54.5541,54.8013,54.5351,54.6872,28246.0
2022-09-15 10:50:00,57.49,57.49,57.07,57.18,15125.0,54.6682,54.6682,54.2688,54.3734,15125.0
2022-09-15 11:00:00,57.17,57.39,57.13,57.26,31713.0,54.3639,54.5731,54.3259,54.4495,31713.0
2022-09-15 11:10:00,57.26,57.45,57.12,57.45,24791.0,54.4495,54.6302,54.3164,54.6302,24791.0
2022-09-15 11:20:00,57.42,57.72,57.4,57.68,35509.0,54.6016,54.8869,54.5826,54.8489,35509.0
2022-09-15 11:30:00,57.68,57.83,57.62,57.76,48166.0,54.8489,54.9915,54.7918,54.925,48166.0
2022-09-15 11:40:00,57.74,57.91,57.65,57.65,43810.0,54.9059,55.0676,54.8204,54.8204,43810.0
2022-09-15 11:50:00,57.6,57.61,57.4,57.44,31356.0,54.7728,54.7823,54.5826,54.6207,31356.0
2022-09-15 12:00:00,57.47,57.57,57.34,57.34,17185.0,54.6492,54.7443,54.5256,54.5256,17185.0
2022-09-15 12:10:00,57.37,57.52,57.3,57.52,22047.0,54.5541,54.6967,54.4875,54.6967,22047.0
2022-09-15 12:20:00,57.52,57.68,57.38,57.41,21271.0,54.6967,54.8489,54.5636,54.5921,21271.0
2022-09-15 12:30:00,57.42,57.59,57.37,57.59,27891.0,54.6016,54.7633,54.5541,54.7633,27891.0
2022-09-15 12:40:00,57.6,57.72,57.59,57.66,11263.0,54.7728,54.8869,54.7633,54.8299,11263.0
2022-09-15 12:50:00,57.67,57.78,57.67,57.75,26558.0,54.8394,54.944,54.8394,54.9154,26558.0
2022-09-15 13:00:00,57.75,57.91,57.71,57.81,44817.0,54.9154,55.0676,54.8774,54.9725,44817.0
2022-09-15 13:10:00,57.82,57.91,57.76,57.87,9841.0,54.982,55.0676,54.925,55.0296,9841.0
2022-09-15 13:20:00,57.86,57.97,57.82,57.9,18177.0,55.0201,55.1247,54.982,55.0581,18177.0
2022-09-15 13:30:00,57.89,57.91,57.78,57.82,13841.0,55.0486,55.0676,54.944,54.982,13841.0
2022-09-15 13:40:00,57.79,57.88,57.77,57.81,15899.0,54.9535,55.0391,54.9345,54.9725,15899.0
2022-09-15 13:50:00,57.8,57.83,57.62,57.65,16276.0,54.963,54.9915,54.7918,54.8204,16276.0
2022-09-15 14:00:00,57.64,57.64,57.32,57.38,15552.0,54.8108,54.8108,54.5066,54.5636,15552.0
2022-09-15 14:10:00,57.37,57.63,57.36,57.59,11235.0,54.5541,54.8013,54.5446,54.7633,11235.0
2022-09-15 14:20:00,57.59,57.6,57.49,57.6,14709.0,54.7633,54.7728,54.6682,54.7728,14709.0
2022-09-15 14:30:00,57.59,57.64,57.48,57.61,17062.0,54.7633,54.8108,54.6587,54.7823,17062.0
2022-09-15 14:40:00,57.59,57.64,57.43,57.43,17697.0,54.7633,54.8108,54.6112,54.6112,17697.0
2022-09-15 14:50:00,57.44,57.52,57.41,57.44,11231.0,54.6207,54.6967,54.5921,54.6207,11231.0
2022-09-15 15:00:00,57.4,57.44,57.28,57.32,10956.0,54.5826,54.6207,54.4685,54.5066,10956.0
2022-09-15 15:10:00,57.29,57.29,56.99,57.03,12958.0,54.478,54.478,54.1928,54.2308,12958.0
2022-09-15 15:20:00,57.01,57.11,56.96,57.01,15561.0,54.2118,54.3069,54.1642,54.2118,15561.0
2022-09-15 15:30:00,57.0,57.13,56.96,57.12,25308.0,54.2023,54.3259,54.1642,54.3164,25308.0
2022-09-15 15:40:00,57.12,57.29,57.07,57.21,63911.0,54.3164,54.478,54.2688,54.402,63911.0
2022-09-15 15:50:00,57.22,57.34,57.08,57.17,128813.0,54.4115,54.5256,54.2783,54.3639,128813.0
2022-09-16 09:30:00,55.78,56.16,55.21,55.51,104386.0,53.0421,53.4035,52.5001,52.7854,104386.0
2022-09-16 09:40:00,55.46,55.46,54.43,54.99,62078.0,52.7378,52.7378,51.7584,52.2909,62078.0
2022-09-16 09:50:00,54.97,55.21,54.71,54.83,32160.0,52.2719,52.5001,52.0247,52.1388,32160.0
2022-09-16 10:00:00,54.89,55.06,54.61,54.65,32482.0,52.1958,52.3575,51.9296,51.9676,32482.0
2022-09-16 10:10:00,54.64,55.11,54.64,54.91,38952.0,51.9581,52.405,51.9581,52.2148,38952.0
2022-09-16 10:20:00,54.93,55.03,54.73,54.83,60192.0,52.2339,52.329,52.0437,52.1388,60192.0
2022-09-16 10:30:00,54.84,55.23,54.8,55.01,38466.0,52.1483,52.5191,52.1102,52.3099,38466.0
2022-09-16 10:40:00,55.0,55.12,54.77,54.78,27005.0,52.3004,52.4145,52.0817,52.0912,27005.0
2022-09-16 10:50:00,54.79,54.99,54.71,54.75,36413.0,52.1007,52.2909,52.0247,52.0627,36413.0
2022-09-16 11:00:00,54.74,54.98,54.73,54.93,25874.0,52.0532,52.2814,52.0437,52.2339,25874.0
2022-09-16 11:10:00,54.9,55.01,54.76,54.99,34777.0,52.2053,52.3099,52.0722,52.2909,34777.0
2022-09-16 11:20:00,54.92,54.93,54.78,54.86,20399.0,52.2244,52.2339,52.0912,52.1673,20399.0
2022-09-16 11:30:00,54.84,54.89,54.7,54.76,19965.0,52.1483,52.1958,52.0152,52.0722,19965.0
2022-09-16 11:40:00,54.76,54.86,54.7,54.84,20600.0,52.0722,52.1673,52.0152,52.1483,20600.0
2022-09-16 11:50:00,54.85,55.0,54.84,54.99,17328.0,52.1578,52.3004,52.1483,52.2909,17328.0
2022-09-16 12:00:00,54.99,54.99,54.79,54.89,49767.0,52.2909,52.2909,52.1007,52.1958,49767.0
2022-09-16 12:10:00,54.94,55.18,54.94,55.13,34101.0,52.2434,52.4716,52.2434,52.424,34101.0
2022-09-16 12:20:00,55.12,55.13,54.92,54.99,36636.0,52.4145,52.424,52.2244,52.2909,36636.0
2022-09-16 12:30:00,54.98,55.03,54.92,55.03,35852.0,52.2814,52.329,52.2244,52.329,35852.0
2022-09-16 12:40:00,55.04,55.24,55.04,55.23,21571.0,52.3385,52.5286,52.3385,52.5191,21571.0
2022-09-16 12:50:00,55.23,55.24,55.08,55.13,38039.0,52.5191,52.5286,52.3765,52.424,38039.0
2022-09-16 13:00:00,55.13,55.14,54.8,54.81,58384.0,52.424,52.4336,52.1102,52.1198,58384.0
2022-09-16 13:10:00,54.81,54.88,54.76,54.82,40558.0,52.1198,52.1863,52.0722,52.1293,40558.0
2022-09-16 13:20:00,54.82,54.85,54.63,54.68,59304.0,52.1293,52.1578,51.9486,51.9961,59304.0
2022-09-16 13:30:00,54.68,54.84,54.64,54.81,97353.0,51.9961,52.1483,51.9581,52.1198,97353.0
2022-09-16 13:40:00,54.82,54.82,54.65,54.68,57720.0,52.1293,52.1293,51.9676,51.9961,57720.0
2022-09-16 13:50:00,54.68,54.68,54.48,54.68,90656.0,51.9961,51.9961,51.806,51.9961,90656.0
2022-09-16 14:00:00,54.67,54.86,54.66,54.73,36099.0,51.9866,52.1673,51.9771,52.0437,36099.0
2022-09-16 14:10:00,54.72,54.72,54.46,54.54,39083.0,52.0342,52.0342,51.7869,51.863,39083.0
2022-09-16 14:20:00,54.57,54.98,54.55,54.9,36829.0,51.8915,52.2814,51.8725,52.2053,36829.0
2022-09-16 14:30:00,54.88,54.99,54.84,54.91,31264.0,52.1863,52.2909,52.1483,52.2148,31264.0
2022-09-16 14:40:00,54.9,55.0,54.83,54.94,70539.0,52.2053,52.3004,52.1388,52.2434,70539.0
2022-09-16 14:50:00,54.93,54.95,54.87,54.91,53915.0,52.2339,52.2529,52.1768,52.2148,53915.0
2022-09-16 15:00:00,54.91,55.21,54.88,55.19,31067.0,52.2148,52.5001,52.1863,52.4811,31067.0
2022-09-16 15:10:00,55.19,55.19,54.83,54.87,45618.0,52.4811,52.4811,52.1388,52.1768,45618.0
2022-09-16 15:20:00,54.89,55.0,54.78,54.9,40577.0,52.1958,52.3004,52.0912,52.2053,40577.0
2022-09-16 15:30:00,54.89,54.89,54.7,54.88,95282.0,52.1958,52.1958,52.0152,52.1863,95282.0
2022-09-16 15:40:00,54.88,55.01,54.81,54.84,150535.0,52.1863,52.3099,52.1198,52.1483,150535.0
2022-09-16 15:50:00,54.83,55.09,54.79,54.84,474717.0,52.1388,52.386,52.1007,52.1483,474717.0
2022-09-19 09:30:00,54.08,55.16,54.08,55.15,98596.0,51.4256,52.4526,51.4256,52.4431,98596.0
2022-09-19 09:40:00,55.23,55.53,55.06,55.2,72331.0,52.5191,52.8044,52.3575,52.4906,72331.0
2022-09-19 09:50:00,55.19,55.69,55.08,55.65,41121.0,52.4811,52.9566,52.3765,52.9185,41121.0
2022-09-19 10:00:00,55.55,55.55,55.08,55.35,60484.0,52.8234,52.8234,52.3765,52.6332,60484.0
2022-09-19 10:10:00,55.35,55.69,55.34,55.51,37932.0,52.6332,52.9566,52.6237,52.7854,37932.0
2022-09-19 10:20:00,55.52,55.53,55.26,55.46,38436.0,52.7949,52.8044,52.5477,52.7378,38436.0
2022-09-19 10:30:00,55.46,55.89,55.44,55.89,13008.0,52.7378,53.1467,52.7188,53.1467,13008.0
2022-09-19 10:40:00,55.91,56.15,55.91,56.13,16195.0,53.1658,53.394,53.1658,53.375,16195.0
2022-09-19 10:50:00,56.12,56.12,55.58,55.6,55085.0,53.3655,53.3655,52.852,52.871,55085.0
2022-09-19 11:00:00,55.61,55.65,55.48,55.48,20559.0,52.8805,52.9185,52.7569,52.7569,20559.0
2022-09-19 11:10:00,55.49,55.54,55.33,55.33,26161.0,52.7664,52.8139,52.6142,52.6142,26161.0
2022-09-19 11:20:00,55.35,55.45,55.27,55.28,13862.0,52.6332,52.7283,52.5572,52.5667,13862.0
2022-09-19 11:30:00,55.28,55.29,55.06,55.08,17554.0,52.5667,52.5762,52.3575,52.3765,17554.0
2022-09-19 11:40:00,55.08,55.42,55.04,55.38,22188.0,52.3765,52.6998,52.3385,52.6618,22188.0
2022-09-19 11:50:00,55.39,55.46,55.25,55.28,39900.0,52.6713,52.7378,52.5382,52.5667,39900.0
2022-09-19 12:00:00,55.27,55.32,55.09,55.19,8296.0,52.5572,52.6047,52.386,52.4811,8296.0
2022-09-19 12:10:00,55.22,55.24,54.97,55.1,44505.0,52.5096,52.5286,52.2719,52.3955,44505.0
2022-09-19 12:20:00,55.08,55.16,54.87,54.97,30286.0,52.3765,52.4526,52.1768,52.2719,30286.0
2022-09-19 12:30:00,54.96,55.1,54.91,55.09,24967.0,52.2624,52.3955,52.2148,52.386,24967.0
2022-09-19 12:40:00,55.09,55.28,55.05,55.24,31435.0,52.386,52.5667,52.348,52.5286,31435.0
2022-09-19 12:50:00,55.24,55.36,55.23,55.32,37435.0,52.5286,52.6428,52.5191,52.6047,37435.0
2022-09-19 13:00:00,55.32,55.39,55.17,55.31,60848.0,52.6047,52.6713,52.4621,52.5952,60848.0
2022-09-19 13:10:00,55.32,55.33,55.13,55.17,47576.0,52.6047,52.6142,52.424,52.4621,47576.0
2022-09-19 13:20:00,55.17,55.21,55.06,55.06,52552.0,52.4621,52.5001,52.3575,52.3575,52552.0
2022-09-19 13:30:00,55.06,55.08,54.94,54.99,41258.0,52.3575,52.3765,52.2434,52.2909,41258.0
2022-09-19 13:40:00,55.0,55.05,54.97,54.98,54147.0,52.3004,52.348,52.2719,52.2814,54147.0
2022-09-19 13:50:00,54.98,55.15,54.95,55.15,19141.0,52.2814,52.4431,52.2529,52.4431,19141.0
2022-09-19 14:00:00,55.15,55.22,55.05,55.22,17365.0,52.4431,52.5096,52.348,52.5096,17365.0
2022-09-19 14:10:00,55.22,55.36,55.17,55.17,30851.0,52.5096,52.6428,52.4621,52.4621,30851.0
2022-09-19 14:20:00,55.15,55.2,55.03,55.16,26562.0,52.4431,52.4906,52.329,52.4526,26562.0
2022-09-19 14:30:00,55.18,55.3,55.18,55.28,11299.0,52.4716,52.5857,52.4716,52.5667,11299.0
2022-09-19 14:40:00,55.28,55.31,55.12,55.12,22672.0,52.5667,52.5952,52.4145,52.4145,22672.0
2022-09-19 14:50:00,55.13,55.42,55.12,55.41,36280.0,52.424,52.6998,52.4145,52.6903,36280.0
2022-09-19 15:00:00,55.41,55.44,55.19,55.29,163197.0,52.6903,52.7188,52.4811,52.5762,163197.0
2022-09-19 15:10:00,55.28,55.46,55.2,55.39,50969.0,52.5667,52.7378,52.4906,52.6713,50969.0
2022-09-19 15:20:00,55.4,55.54,55.35,55.38,41698.0,52.6808,52.8139,52.6332,52.6618,41698.0
2022-09-19 15:30:00,55.36,55.54,55.23,55.51,838772.0,52.6428,52.8139,52.5191,52.7854,838772.0
2022-09-19 15:40:00,55.5,55.57,55.38,55.41,55333.0,52.7759,52.8425,52.6618,52.6903,55333.0
2022-09-19 15:50:00,55.43,55.51,55.31,55.45,168021.0,52.7093,52.7854,52.5952,52.7283,168021.0
2022-09-20 09:30:00,54.88,55.27,54.88,55.06,30220.0,52.1863,52.5572,52.1863,52.3575,30220.0
2022-09-20 09:40:00,55.05,55.08,54.5,54.52,24997.0,52.348,52.3765,51.825,51.844,24997.0
2022-09-20 09:50:00,54.49,54.7,54.37,54.55,20777.0,51.8155,52.0152,51.7014,51.8725,20777.0
2022-09-20 10:00:00,54.53,54.7,54.24,54.68,45235.0,51.8535,52.0152,51.5777,51.9961,45235.0
2022-09-20 10:10:00,54.7,54.7,54.47,54.5,46553.0,52.0152,52.0152,51.7964,51.825,46553.0
2022-09-20 10:20:00,54.48,54.65,54.42,54.52,116873.0,51.806,51.9676,51.7489,51.844,116873.0
2022-09-20 10:30:00,54.5,54.54,54.23,54.35,60838.0,51.825,51.863,51.5682,51.6823,60838.0
2022-09-20 10:40:00,54.35,54.51,54.32,54.51,48237.0,51.6823,51.8345,51.6538,51.8345,48237.0
2022-09-20 10:50:00,54.52,54.68,54.5,54.66,18460.0,51.844,51.9961,51.825,51.9771,18460.0
2022-09-20 11:00:00,54.66,54.82,54.55,54.79,21585.0,51.9771,52.1293,51.8725,52.1007,21585.0
2022-09-20 11:10:00,54.79,54.85,54.65,54.72,12248.0,52.1007,52.1578,51.9676,52.0342,12248.0
2022-09-20 11:20:00,54.72,54.76,54.62,54.75,11584.0,52.0342,52.0722,51.9391,52.0627,11584.0
2022-09-20 11:30:00,54.75,54.82,54.57,54.61,8603.0,52.0627,52.1293,51.8915,51.9296,8603.0
2022-09-20 11:40:00,54.59,54.71,54.55,54.65,13342.0,51.9106,52.0247,51.8725,51.9676,13342.0
2022-09-20 11:50:00,54.6,54.82,54.58,54.77,16152.0,51.9201,52.1293,51.901,52.0817,16152.0
2022-09-20 12:00:00,54.78,54.88,54.76,54.83,25981.0,52.0912,52.1863,52.0722,52.1388,25981.0
2022-09-20 12:10:00,54.83,54.84,54.77,54.78,11185.0,52.1388,52.1483,52.0817,52.0912,11185.0
2022-09-20 12:20:00,54.78,54.79,54.58,54.6,13036.0,52.0912,52.1007,51.901,51.9201,13036.0
2022-09-20 12:30:00,54.61,54.62,54.5,54.6,9630.0,51.9296,51.9391,51.825,51.9201,9630.0
2022-09-20 12:40:00,54.59,54.62,54.55,54.59,17952.0,51.9106,51.9391,51.8725,51.9106,17952.0
2022-09-20 12:50:00,54.59,54.61,54.53,54.6,15972.0,51.9106,51.9296,51.8535,51.9201,15972.0
2022-09-20 13:00:00,54.61,54.63,54.36,54.4,25423.0,51.9296,51.9486,51.6918,51.7299,25423.0
2022-09-20 13:10:00,54.38,54.38,54.19,54.19,5971.0,51.7109,51.7109,51.5302,51.5302,5971.0
2022-09-20 13:20:00,54.16,54.22,53.97,53.98,10046.0,51.5017,51.5587,51.321,51.3305,10046.0
2022-09-20 13:30:00,53.97,53.97,53.8,53.86,13865.0,51.321,51.321,51.1593,51.2164,13865.0
2022-09-20 13:40:00,53.86,54.0,53.85,53.86,17336.0,51.2164,51.3495,51.2069,51.2164,17336.0
2022-09-20 13:50:00,53.85,53.85,53.54,53.55,15510.0,51.2069,51.2069,50.9121,50.9216,15510.0
2022-09-20 14:00:00,53.55,53.77,53.55,53.74,8604.0,50.9216,51.1308,50.9216,51.1023,8604.0
2022-09-20 14:10:00,53.76,53.76,53.47,53.59,14663.0,51.1213,51.1213,50.8455,50.9596,14663.0
2022-09-20 14:20:00,53.57,53.74,53.56,53.57,14789.0,50.9406,51.1023,50.9311,50.9406,14789.0
2022-09-20 14:30:00,53.56,53.61,53.51,53.56,26142.0,50.9311,50.9787,50.8836,50.9311,26142.0
2022-09-20 14:40:00,53.59,53.85,53.54,53.82,29201.0,50.9596,51.2069,50.9121,51.1783,29201.0
2022-09-20 14:50:00,53.83,53.91,53.78,53.82,13758.0,51.1879,51.2639,51.1403,51.1783,13758.0
2022-09-20 15:00:00,53.83,53.94,53.77,53.79,14566.0,51.1879,51.2925,51.1308,51.1498,14566.0
2022-09-20 15:10:00,53.81,53.99,53.8,53.98,28557.0,51.1688,51.34,51.1593,51.3305,28557.0
2022-09-20 15:20:00,53.98,54.21,53.94,54.14,42216.0,51.3305,51.5492,51.2925,51.4826,42216.0
2022-09-20 15:30:00,54.12,54.24,54.05,54.2,94355.0,51.4636,51.5777,51.3971,51.5397,94355.0
2022-09-20 15:40:00,54.21,54.28,54.13,54.13,87877.0,51.5492,51.6158,51.4731,51.4731,87877.0
2022-09-20 15:50:00,54.13,54.21,53.84,53.87,134123.0,51.4731,51.5492,51.1974,51.2259,134123.0
2022-09-21 09:30:00,54.28,54.37,53.56,53.66,90386.0,51.6158,51.7014,50.9311,51.0262,90386.0
2022-09-21 09:40:00,53.65,53.86,53.47,53.81,42049.0,51.0167,51.2164,50.8455,51.1688,42049.0
2022-09-21 09:50:00,53.85,53.96,53.54,53.55,34315.0,51.2069,51.3115,50.9121,50.9216,34315.0
2022-09-21 10:00:00,53.55,53.82,53.54,53.82,30462.0,50.9216,51.1783,50.9121,51.1783,30462.0
2022-09-21 10:10:00,53.82,54.04,53.72,54.01,25146.0,51.1783,51.3875,51.0833,51.359,25146.0
2022-09-21 10:20:00,54.04,54.43,54.04,54.43,33149.0,51.3875,51.7584,51.3875,51.7584,33149.0
2022-09-21 10:30:00,54.45,54.48,54.24,54.31,17451.0,51.7774,51.806,51.5777,51.6443,17451.0
2022-09-21 10:40:00,54.3,54.33,54.07,54.16,19442.0,51.6348,51.6633,51.4161,51.5017,19442.0
2022-09-21 10:50:00,54.19,54.26,54.14,54.21,11390.0,51.5302,51.5967,51.4826,51.5492,11390.0
2022-09-21 11:00:00,54.19,54.27,54.02,54.07,14164.0,51.5302,51.6063,51.3685,51.4161,14164.0
2022-09-21 11:10:00,54.1,54.18,54.05,54.18,12944.0,51.4446,51.5207,51.3971,51.5207,12944.0
2022-09-21 11:20:00,54.18,54.21,54.12,54.2,15834.0,51.5207,51.5492,51.4636,51.5397,15834.0
2022-09-21 11:30:00,54.21,54.38,54.19,54.35,14969.0,51.5492,51.7109,51.5302,51.6823,14969.0
2022-09-21 11:40:00,54.35,54.42,54.29,54.29,8967.0,51.6823,51.7489,51.6253,51.6253,8967.0
2022-09-21 11:50:00,54.28,54.28,54.19,54.22,5825.0,51.6158,51.6158,51.5302,51.5587,5825.0
2022-09-21 12:00:00,54.25,54.31,54.19,54.29,14734.0,51.5872,51.6443,51.5302,51.6253,14734.0
2022-09-21 12:10:00,54.28,54.29,54.23,54.23,8842.0,51.6158,51.6253,51.5682,51.5682,8842.0
2022-09-21 12:20:00,54.25,54.25,54.11,54.23,9754.0,51.5872,51.5872,51.4541,51.5682,9754.0
2022-09-21 12:30:00,54.23,54.31,54.17,54.19,11537.0,51.5682,51.6443,51.5112,51.5302,11537.0
2022-09-21 12:40:00,54.16,54.19,54.09,54.09,18265.0,51.5017,51.5302,51.4351,51.4351,18265.0
2022-09-21 12:50:00,54.11,54.12,54.05,54.06,9891.0,51.4541,51.4636,51.3971,51.4066,9891.0
2022-09-21 13:00:00,54.06,54.18,54.06,54.16,7363.0,51.4066,51.5207,51.4066,51.5017,7363.0
2022-09-21 13:10:00,54.15,54.19,54.02,54.05,7775.0,51.4921,51.5302,51.3685,51.3971,7775.0
2022-09-21 13:20:00,54.05,54.08,53.98,54.08,12272.0,51.3971,51.4256,51.3305,51.4256,12272.0
2022-09-21 13:30:00,54.12,54.17,54.07,54.14,18795.0,51.4636,51.5112,51.4161,51.4826,18795.0
2022-09-21 13:40:00,54.15,54.18,54.09,54.15,11621.0,51.4921,51.5207,51.4351,51.4921,11621.0
2022-09-21 13:50:00,54.18,54.27,54.15,54.27,8389.0,51.5207,51.6063,51.4921,51.6063,8389.0
2022-09-21 14:00:00,54.19,54.21,53.11,53.44,27203.0,51.5302,51.5492,50.5032,50.817,27203.0
2022-09-21 14:10:00,53.41,53.53,53.06,53.21,15926.0,50.7885,50.9026,50.4556,50.5983,15926.0
2022-09-21 14:20:00,53.22,53.57,53.22,53.43,14832.0,50.6078,50.9406,50.6078,50.8075,14832.0
2022-09-21 14:30:00,53.41,54.18,53.26,53.94,25098.0,50.7885,51.5207,50.6458,51.2925,25098.0
2022-09-21 14:40:00,53.97,54.85,53.82,54.36,26737.0,51.321,52.1578,51.1783,51.6918,26737.0
2022-09-21 14:50:00,54.38,54.63,54.16,54.47,23389.0,51.7109,51.9486,51.5017,51.7964,23389.0
2022-09-21 15:00:00,54.52,54.56,54.14,54.14,35052.0,51.844,51.882,51.4826,51.4826,35052.0
2022-09-21 15:10:00,54.15,54.26,53.55,53.95,29824.0,51.4921,51.5967,50.9216,51.302,29824.0
2022-09-21 15:20:00,53.89,53.89,53.37,53.39,17362.0,51.2449,51.2449,50.7504,50.7695,17362.0
2022-09-21 15:30:00,53.37,53.49,53.16,53.18,44854.0,50.7504,50.8645,50.5507,50.5698,44854.0
2022-09-21 15:40:00,53.17,53.22,52.83,52.93,49553.0,50.5603,50.6078,50.2369,50.332,49553.0
2022-09-21 15:50:00,52.91,52.95,52.66,52.66,149941.0,50.313,50.351,50.0753,50.0753,149941.0
2022-09-22 09:30:00,52.68,52.81,52.02,52.05,39409.0,50.0943,50.2179,49.4667,49.4952,39409.0
2022-09-22 09:40:00,52.07,52.14,51.6,51.64,24401.0,49.5142,49.5808,49.0673,49.1053,24401.0
2022-09-22 09:50:00,51.61,51.69,51.4,51.48,48737.0,49.0768,49.1529,48.8771,48.9532,48737.0
2022-09-22 10:00:00,51.5,51.6,51.36,51.59,30842.0,48.9722,49.0673,48.8391,49.0578,30842.0
2022-09-22 10:10:00,51.56,51.77,51.36,51.36,25258.0,49.0293,49.229,48.8391,48.8391,25258.0
2022-09-22 10:20:00,51.31,51.49,51.31,51.42,19088.0,48.7915,48.9627,48.7915,48.8961,19088.0
2022-09-22 10:30:00,51.46,51.52,51.29,51.37,89658.0,48.9342,48.9912,48.7725,48.8486,89658.0
2022-09-22 10:40:00,51.39,51.39,51.18,51.31,13897.0,48.8676,48.8676,48.6679,48.7915,13897.0
2022-09-22 10:50:00,51.3,51.3,51.11,51.12,21348.0,48.782,48.782,48.6014,48.6109,21348.0
2022-09-22 11:00:00,51.12,51.18,50.97,51.15,36332.0,48.6109,48.6679,48.4682,48.6394,36332.0
2022-09-22 11:10:00,51.16,51.24,51.09,51.18,34987.0,48.6489,48.725,48.5823,48.6679,34987.0
2022-09-22 11:20:00,51.17,51.24,51.11,51.23,28516.0,48.6584,48.725,48.6014,48.7155,28516.0
2022-09-22 11:30:00,51.23,51.48,51.23,51.43,21287.0,48.7155,48.9532,48.7155,48.9057,21287.0
2022-09-22 11:40:00,51.4,51.51,51.3,51.5,17986.0,48.8771,48.9817,48.782,48.9722,17986.0
2022-09-22 11:50:00,51.48,51.52,51.32,51.37,25388.0,48.9532,48.9912,48.8011,48.8486,25388.0
2022-09-22 12:00:00,51.38,51.54,51.37,51.53,21883.0,48.8581,49.0103,48.8486,49.0007,21883.0
2022-09-22 12:10:00,51.51,51.51,51.35,51.5,32960.0,48.9817,48.9817,48.8296,48.9722,32960.0
2022-09-22 12:20:00,51.51,51.71,51.42,51.55,28859.0,48.9817,49.1719,48.8961,49.0198,28859.0
2022-09-22 12:30:00,51.55,51.63,51.46,51.55,58180.0,49.0198,49.0958,48.9342,49.0198,58180.0
2022-09-22 12:40:00,51.57,51.72,51.56,51.62,17435.0,49.0388,49.1814,49.0293,49.0863,17435.0
2022-09-22 12:50:00,51.63,51.8,51.63,51.72,16885.0,49.0958,49.2575,49.0958,49.1814,16885.0
2022-09-22 13:00:00,51.72,51.8,51.62,51.64,30036.0,49.1814,49.2575,49.0863,49.1053,30036.0
2022-09-22 13:10:00,51.64,51.72,51.61,51.72,36987.0,49.1053,49.1814,49.0768,49.1814,36987.0
2022-09-22 13:20:00,51.7,51.93,51.65,51.92,41223.0,49.1624,49.3811,49.1149,49.3716,41223.0
2022-09-22 13:30:00,51.92,51.96,51.74,51.76,18035.0,49.3716,49.4096,49.2004,49.2195,18035.0
2022-09-22 13:40:00,51.76,51.77,51.68,51.75,19350.0,49.2195,49.229,49.1434,49.2099,19350.0
2022-09-22 13:50:00,51.75,51.94,51.75,51.93,19907.0,49.2099,49.3906,49.2099,49.3811,19907.0
2022-09-22 14:00:00,51.91,51.94,51.86,51.86,37341.0,49.3621,49.3906,49.3145,49.3145,37341.0
2022-09-22 14:10:00,51.86,51.89,51.76,51.77,26660.0,49.3145,49.3431,49.2195,49.229,26660.0
2022-09-22 14:20:00,51.77,51.82,51.63,51.74,30175.0,49.229,49.2765,49.0958,49.2004,30175.0
2022-09-22 14:30:00,51.73,51.85,51.71,51.79,15990.0,49.1909,49.305,49.1719,49.248,15990.0
2022-09-22 14:40:00,51.8,51.81,51.54,51.57,14281.0,49.2575,49.267,49.0103,49.0388,14281.0
2022-09-22 14:50:00,51.57,51.79,51.57,51.77,17663.0,49.0388,49.248,49.0388,49.229,17663.0
2022-09-22 15:00:00,51.77,51.92,51.77,51.79,19573.0,49.229,49.3716,49.229,49.248,19573.0
2022-09-22 15:10:00,51.79,51.94,51.77,51.81,26514.0,49.248,49.3906,49.229,49.267,26514.0
2022-09-22 15:20:00,51.82,51.82,51.62,51.73,28124.0,49.2765,49.2765,49.0863,49.1909,28124.0
2022-09-22 15:30:00,51.73,51.87,51.72,51.77,39310.0,49.1909,49.3241,49.1814,49.229,39310.0
2022-09-22 15:40:00,51.77,51.99,51.76,51.93,79496.0,49.229,49.4382,49.2195,49.3811,79496.0
2022-09-22 15:50:00,51.93,51.95,51.5,51.51,143301.0,49.3811,49.4001,48.9722,48.9817,143301.0
2022-09-23 09:30:00,50.63,50.82,50.28,50.76,91454.0,48.1449,48.3256,47.8121,48.2685,91454.0
2022-09-23 09:40:00,50.78,50.92,50.56,50.58,830609.0,48.2876,48.4207,48.0784,48.0974,830609.0
2022-09-23 09:50:00,50.56,50.58,50.01,50.03,62635.0,48.0784,48.0974,47.5554,47.5744,62635.0
2022-09-23 10:00:00,50.02,50.19,50.0,50.07,67399.0,47.5649,47.7265,47.5458,47.6124,67399.0
2022-09-23 10:10:00,50.1,50.27,49.8,49.8,130134.0,47.6409,47.8026,47.3557,47.3557,130134.0
2022-09-23 10:20:00,49.78,49.83,49.61,49.82,38376.0,47.3366,47.3842,47.175,47.3747,38376.0
2022-09-23 10:30:00,49.79,49.89,49.49,49.54,44721.0,47.3462,47.4412,47.0609,47.1084,44721.0
2022-09-23 10:40:00,49.56,49.7,49.47,49.53,34692.0,47.1274,47.2606,47.0419,47.0989,34692.0
2022-09-23 10:50:00,49.52,49.59,49.37,49.37,27095.0,47.0894,47.156,46.9468,46.9468,27095.0
2022-09-23 11:00:00,49.37,49.45,49.29,49.4,71420.0,46.9468,47.0228,46.8707,46.9753,71420.0
2022-09-23 11:10:00,49.41,49.47,49.28,49.47,32008.0,46.9848,47.0419,46.8612,47.0419,32008.0
2022-09-23 11:20:00,49.44,49.55,49.37,49.48,41299.0,47.0133,47.1179,46.9468,47.0514,41299.0
2022-09-23 11:30:00,49.51,49.66,49.43,49.45,46748.0,47.0799,47.2225,47.0038,47.0228,46748.0
2022-09-23 11:40:00,49.42,49.49,49.13,49.22,33140.0,46.9943,47.0609,46.7185,46.8041,33140.0
2022-09-23 11:50:00,49.21,49.27,49.14,49.22,33111.0,46.7946,46.8517,46.7281,46.8041,33111.0
2022-09-23 12:00:00,49.21,49.21,48.93,48.98,40305.0,46.7946,46.7946,46.5284,46.5759,40305.0
2022-09-23 12:10:00,48.98,49.14,48.94,49.14,35963.0,46.5759,46.7281,46.5379,46.7281,35963.0
2022-09-23 12:20:00,49.11,49.12,48.95,48.95,26049.0,46.6995,46.709,46.5474,46.5474,26049.0
2022-09-23 12:30:00,48.96,49.05,48.91,49.05,33149.0,46.5569,46.6425,46.5093,46.6425,33149.0
2022-09-23 12:40:00,49.04,49.12,48.88,49.12,37848.0,46.633,46.709,46.4808,46.709,37848.0
2022-09-23 12:50:00,49.13,49.26,49.07,49.23,56704.0,46.7185,46.8422,46.6615,46.8136,56704.0
2022-09-23 13:00:00,49.22,49.28,49.13,49.16,65535.0,46.8041,46.8612,46.7185,46.7471,65535.0
2022-09-23 13:10:00,49.18,49.39,49.14,49.39,41721.0,46.7661,46.9658,46.7281,46.9658,41721.0
2022-09-23 13:20:00,49.38,49.41,49.16,49.18,25082.0,46.9563,46.9848,46.7471,46.7661,25082.0
2022-09-23 13:30:00,49.18,49.29,49.17,49.22,26425.0,46.7661,46.8707,46.7566,46.8041,26425.0
2022-09-23 13:40:00,49.23,49.34,49.14,49.28,30577.0,46.8136,46.9182,46.7281,46.8612,30577.0
2022-09-23 13:50:00,49.27,49.29,49.14,49.23,52487.0,46.8517,46.8707,46.7281,46.8136,52487.0
2022-09-23 14:00:00,49.23,49.34,49.13,49.16,38217.0,46.8136,46.9182,46.7185,46.7471,38217.0
2022-09-23 14:10:00,49.15,49.23,48.94,48.96,64604.0,46.7376,46.8136,46.5379,46.5569,64604.0
2022-09-23 14:20:00,48.96,49.14,48.95,49.13,115737.0,46.5569,46.7281,46.5474,46.7185,115737.0
2022-09-23 14:30:00,49.13,49.13,48.83,48.9,86746.0,46.7185,46.7185,46.4333,46.4998,86746.0
2022-09-23 14:40:00,48.89,49.12,48.86,49.06,60796.0,46.4903,46.709,46.4618,46.652,60796.0
2022-09-23 14:50:00,49.06,49.08,48.88,48.92,43368.0,46.652,46.671,46.4808,46.5189,43368.0
2022-09-23 15:00:00,48.93,49.37,48.93,49.35,57726.0,46.5284,46.9468,46.5284,46.9277,57726.0
2022-09-23 15:10:00,49.35,49.4,49.15,49.32,68865.0,46.9277,46.9753,46.7376,46.8992,68865.0
2022-09-23 15:20:00,49.33,49.5,49.29,49.46,65827.0,46.9087,47.0704,46.8707,47.0323,65827.0
2022-09-23 15:30:00,49.46,49.53,49.21,49.43,60778.0,47.0323,47.0989,46.7946,47.0038,60778.0
2022-09-23 15:40:00,49.42,49.55,49.38,49.4,98456.0,46.9943,47.1179,46.9563,46.9753,98456.0
2022-09-23 15:50:00,49.37,49.61,49.27,49.61,295186.0,46.9468,47.175,46.8517,47.175,295186.0
2022-09-26 09:30:00,49.17,49.74,49.14,49.49,61316.0,46.7566,47.2986,46.7281,47.0609,61316.0
2022-09-26 09:40:00,49.5,49.55,48.91,49.23,61698.0,47.0704,47.1179,46.5093,46.8136,61698.0
2022-09-26 09:50:00,49.21,49.45,49.19,49.43,20122.0,46.7946,47.0228,46.7756,47.0038,20122.0
2022-09-26 10:00:00,49.44,49.59,49.21,49.42,42528.0,47.0133,47.156,46.7946,46.9943,42528.0
2022-09-26 10:10:00,49.41,50.34,49.38,50.29,93439.0,46.9848,47.8692,46.9563,47.8216,93439.0
2022-09-26 10:20:00,50.28,50.42,50.12,50.2,60202.0,47.8121,47.9452,47.66,47.736,60202.0
2022-09-26 10:30:00,50.2,50.2,49.9,49.91,33894.0,47.736,47.736,47.4508,47.4603,33894.0
2022-09-26 10:40:00,49.92,49.92,49.54,49.59,26352.0,47.4698,47.4698,47.1084,47.156,26352.0
2022-09-26 10:50:00,49.57,49.64,49.49,49.63,28485.0,47.1369,47.2035,47.0609,47.194,28485.0
2022-09-26 11:00:00,49.6,49.61,49.1,49.1,53947.0,47.1655,47.175,46.69,46.69,53947.0
2022-09-26 11:10:00,49.09,49.21,49.0,49.05,27286.0,46.6805,46.7946,46.5949,46.6425,27286.0
2022-09-26 11:20:00,49.05,49.11,48.85,48.88,16393.0,46.6425,46.6995,46.4523,46.4808,16393.0
2022-09-26 11:30:00,48.89,49.02,48.78,48.83,14789.0,46.4903,46.6139,46.3857,46.4333,14789.0
2022-09-26 11:40:00,48.85,48.94,48.67,48.84,20322.0,46.4523,46.5379,46.2811,46.4428,20322.0
2022-09-26 11:50:00,48.82,48.91,48.73,48.83,25696.0,46.4238,46.5093,46.3382,46.4333,25696.0
2022-09-26 12:00:00,48.82,48.82,48.58,48.63,16016.0,46.4238,46.4238,46.1955,46.2431,16016.0
2022-09-26 12:10:00,48.61,48.77,48.6,48.7,24315.0,46.2241,46.3762,46.2146,46.3097,24315.0
2022-09-26 12:20:00,48.69,48.69,48.35,48.4,19100.0,46.3001,46.3001,45.9768,46.0244,19100.0
2022-09-26 12:30:00,48.39,48.4,48.26,48.32,15943.0,46.0149,46.0244,45.8912,45.9483,15943.0
2022-09-26 12:40:00,48.31,48.39,48.12,48.34,81477.0,45.9388,46.0149,45.7581,45.9673,81477.0
2022-09-26 12:50:00,48.33,48.49,48.26,48.44,34267.0,45.9578,46.11,45.8912,46.0624,34267.0
2022-09-26 13:00:00,48.44,48.44,48.24,48.29,31879.0,46.0624,46.0624,45.8722,45.9198,31879.0
2022-09-26 13:10:00,48.29,48.41,48.24,48.41,32293.0,45.9198,46.0339,45.8722,46.0339,32293.0
2022-09-26 13:20:00,48.41,48.59,48.4,48.53,33799.0,46.0339,46.2051,46.0244,46.148,33799.0
2022-09-26 13:30:00,48.53,48.62,48.44,48.53,26809.0,46.148,46.2336,46.0624,46.148,26809.0
2022-09-26 13:40:00,48.52,48.52,48.39,48.42,24639.0,46.1385,46.1385,46.0149,46.0434,24639.0
2022-09-26 13:50:00,48.43,48.52,48.28,48.29,28068.0,46.0529,46.1385,45.9103,45.9198,28068.0
2022-09-26 14:00:00,48.3,48.67,48.29,48.64,20812.0,45.9293,46.2811,45.9198,46.2526,20812.0
2022-09-26 14:10:00,48.64,48.65,48.49,48.58,35215.0,46.2526,46.2621,46.11,46.1955,35215.0
2022-09-26 14:20:00,48.56,48.7,48.53,48.69,32102.0,46.1765,46.3097,46.148,46.3001,32102.0
2022-09-26 14:30:00,48.68,48.82,48.66,48.82,59718.0,46.2906,46.4238,46.2716,46.4238,59718.0
2022-09-26 14:40:00,48.82,49.03,48.74,49.0,37272.0,46.4238,46.6235,46.3477,46.5949,37272.0
2022-09-26 14:50:00,48.99,49.01,48.89,48.96,26827.0,46.5854,46.6044,46.4903,46.5569,26827.0
2022-09-26 15:00:00,48.98,49.09,48.92,49.03,35225.0,46.5759,46.6805,46.5189,46.6235,35225.0
2022-09-26 15:10:00,49.03,49.12,48.87,49.07,40649.0,46.6235,46.709,46.4713,46.6615,40649.0
2022-09-26 15:20:00,49.06,49.08,48.88,48.99,28622.0,46.652,46.671,46.4808,46.5854,28622.0
2022-09-26 15:30:00,48.99,49.01,48.78,48.92,55761.0,46.5854,46.6044,46.3857,46.5189,55761.0
2022-09-26 15:40:00,48.92,49.09,48.84,49.08,55345.0,46.5189,46.6805,46.4428,46.671,55345.0
2022-09-26 15:50:00,49.07,49.22,48.88,48.89,191167.0,46.6615,46.8041,46.4808,46.4903,191167.0
2022-09-27 09:30:00,49.66,50.11,49.38,49.79,36977.0,47.2225,47.6504,46.9563,47.3462,36977.0
2022-09-27 09:40:00,49.77,50.02,49.54,49.72,73881.0,47.3271,47.5649,47.1084,47.2796,73881.0
2022-09-27 09:50:00,49.72,50.06,49.64,49.88,66522.0,47.2796,47.6029,47.2035,47.4317,66522.0
2022-09-27 10:00:00,49.9,49.92,49.35,49.47,109717.0,47.4508,47.4698,46.9277,47.0419,109717.0
2022-09-27 10:10:00,49.48,49.66,49.38,49.47,40023.0,47.0514,47.2225,46.9563,47.0419,40023.0
2022-09-27 10:20:00,49.46,49.67,49.42,49.51,22703.0,47.0323,47.232,46.9943,47.0799,22703.0
2022-09-27 10:30:00,49.56,49.72,49.55,49.6,19132.0,47.1274,47.2796,47.1179,47.1655,19132.0
2022-09-27 10:40:00,49.61,49.75,49.57,49.68,13532.0,47.175,47.3081,47.1369,47.2416,13532.0
2022-09-27 10:50:00,49.64,49.71,49.59,49.64,10023.0,47.2035,47.2701,47.156,47.2035,10023.0
2022-09-27 11:00:00,49.65,49.73,49.5,49.7,13453.0,47.213,47.2891,47.0704,47.2606,13453.0
2022-09-27 11:10:00,49.69,49.72,49.48,49.54,11993.0,47.2511,47.2796,47.0514,47.1084,11993.0
2022-09-27 11:20:00,49.52,49.54,49.16,49.17,17852.0,47.0894,47.1084,46.7471,46.7566,17852.0
2022-09-27 11:30:00,49.22,49.24,49.07,49.18,15314.0,46.8041,46.8231,46.6615,46.7661,15314.0
2022-09-27 11:40:00,49.19,49.22,49.04,49.04,9461.0,46.7756,46.8041,46.633,46.633,9461.0
2022-09-27 11:50:00,49.07,49.12,48.85,48.86,8019.0,46.6615,46.709,46.4523,46.4618,8019.0
2022-09-27 12:00:00,48.79,48.79,48.56,48.65,12390.0,46.3952,46.3952,46.1765,46.2621,12390.0
2022-09-27 12:10:00,48.62,48.62,48.2,48.22,33422.0,46.2336,46.2336,45.8342,45.8532,33422.0
2022-09-27 12:20:00,48.2,48.51,48.2,48.41,15096.0,45.8342,46.129,45.8342,46.0339,15096.0
2022-09-27 12:30:00,48.39,48.51,48.31,48.37,36909.0,46.0149,46.129,45.9388,45.9958,36909.0
2022-09-27 12:40:00,48.31,48.35,48.25,48.32,5847.0,45.9388,45.9768,45.8817,45.9483,5847.0
2022-09-27 12:50:00,48.33,48.45,48.22,48.43,11997.0,45.9578,46.0719,45.8532,46.0529,11997.0
2022-09-27 13:00:00,48.41,48.45,48.22,48.31,29302.0,46.0339,46.0719,45.8532,45.9388,29302.0
2022-09-27 13:10:00,48.31,48.41,48.21,48.37,12602.0,45.9388,46.0339,45.8437,45.9958,12602.0
2022-09-27 13:20:00,48.33,48.36,48.22,48.31,18882.0,45.9578,45.9863,45.8532,45.9388,18882.0
2022-09-27 13:30:00,48.29,48.41,48.29,48.32,13517.0,45.9198,46.0339,45.9198,45.9483,13517.0
2022-09-27 13:40:00,48.32,48.36,48.23,48.35,37183.0,45.9483,45.9863,45.8627,45.9768,37183.0
2022-09-27 13:50:00,48.32,48.45,48.29,48.43,12803.0,45.9483,46.0719,45.9198,46.0529,12803.0
2022-09-27 14:00:00,48.44,48.59,48.39,48.43,7772.0,46.0624,46.2051,46.0149,46.0529,7772.0
2022-09-27 14:10:00,48.42,48.44,48.27,48.33,20773.0,46.0434,46.0624,45.9008,45.9578,20773.0
2022-09-27 14:20:00,48.33,48.49,48.31,48.49,37286.0,45.9578,46.11,45.9388,46.11,37286.0
2022-09-27 14:30:00,48.48,48.75,48.44,48.75,12819.0,46.1005,46.3572,46.0624,46.3572,12819.0
2022-09-27 14:40:00,48.75,48.95,48.73,48.95,21126.0,46.3572,46.5474,46.3382,46.5474,21126.0
2022-09-27 14:50:00,48.93,48.99,48.84,48.88,33149.0,46.5284,46.5854,46.4428,46.4808,33149.0
2022-09-27 15:00:00,48.87,48.87,48.62,48.78,23238.0,46.4713,46.4713,46.2336,46.3857,23238.0
2022-09-27 15:10:00,48.78,48.79,48.6,48.72,15068.0,46.3857,46.3952,46.2146,46.3287,15068.0
2022-09-27 15:20:00,48.72,48.75,48.53,48.61,15389.0,46.3287,46.3572,46.148,46.2241,15389.0
2022-09-27 15:30:00,48.61,48.61,48.47,48.51,27975.0,46.2241,46.2241,46.0909,46.129,27975.0
2022-09-27 15:40:00,48.49,48.71,48.47,48.67,61856.0,46.11,46.3192,46.0909,46.2811,61856.0
2022-09-27 15:50:00,48.65,48.9,48.65,48.87,191664.0,46.2621,46.4998,46.2621,46.4713,191664.0
2022-09-28 09:30:00,48.93,49.03,48.46,48.64,64517.0,46.5284,46.6235,46.0814,46.2526,64517.0
2022-09-28 09:40:00,48.65,49.02,48.6,48.92,26908.0,46.2621,46.6139,46.2146,46.5189,26908.0
2022-09-28 09:50:00,48.9,49.21,48.88,49.08,24290.0,46.4998,46.7946,46.4808,46.671,24290.0
2022-09-28 10:00:00,49.09,49.33,48.74,48.74,109447.0,46.6805,46.9087,46.3477,46.3477,109447.0
2022-09-28 10:10:00,48.73,49.0,48.51,48.87,71237.0,46.3382,46.5949,46.129,46.4713,71237.0
2022-09-28 10:20:00,48.89,49.13,48.79,49.13,61050.0,46.4903,46.7185,46.3952,46.7185,61050.0
2022-09-28 10:30:00,49.15,49.32,49.1,49.11,58162.0,46.7376,46.8992,46.69,46.6995,58162.0
2022-09-28 10:40:00,49.12,49.26,49.01,49.19,59571.0,46.709,46.8422,46.6044,46.7756,59571.0
2022-09-28 10:50:00,49.17,49.25,48.88,48.9,35755.0,46.7566,46.8327,46.4808,46.4998,35755.0
2022-09-28 11:00:00,48.87,48.98,48.79,48.88,39690.0,46.4713,46.5759,46.3952,46.4808,39690.0
2022-09-28 11:10:00,48.86,49.05,48.84,49.01,32749.0,46.4618,46.6425,46.4428,46.6044,32749.0
2022-09-28 11:20:00,49.01,49.37,49.01,49.19,25844.0,46.6044,46.9468,46.6044,46.7756,25844.0
2022-09-28 11:30:00,49.21,49.21,48.99,49.06,17322.0,46.7946,46.7946,46.5854,46.652,17322.0
2022-09-28 11:40:00,49.07,49.23,49.02,49.2,17566.0,46.6615,46.8136,46.6139,46.7851,17566.0
2022-09-28 11:50:00,49.2,49.32,49.2,49.31,25267.0,46.7851,46.8992,46.7851,46.8897,25267.0
2022-09-28 12:00:00,49.29,49.38,49.26,49.37,16386.0,46.8707,46.9563,46.8422,46.9468,16386.0
2022-09-28 12:10:00,49.39,49.57,49.39,49.55,21775.0,46.9658,47.1369,46.9658,47.1179,21775.0
2022-09-28 12:20:00,49.53,49.53,49.19,49.2,21401.0,47.0989,47.0989,46.7756,46.7851,21401.0
2022-09-28 12:30:00,49.2,49.3,49.15,49.23,23065.0,46.7851,46.8802,46.7376,46.8136,23065.0
2022-09-28 12:40:00,49.24,49.45,49.24,49.35,12465.0,46.8231,47.0228,46.8231,46.9277,12465.0
2022-09-28 12:50:00,49.37,49.37,49.26,49.29,7157.0,46.9468,46.9468,46.8422,46.8707,7157.0
2022-09-28 13:00:00,49.3,49.44,49.24,49.43,14018.0,46.8802,47.0133,46.8231,47.0038,14018.0
2022-09-28 13:10:00,49.41,49.52,49.37,49.52,7873.0,46.9848,47.0894,46.9468,47.0894,7873.0
2022-09-28 13:20:00,49.5,49.53,49.38,49.38,10591.0,47.0704,47.0989,46.9563,46.9563,10591.0
2022-09-28 13:30:00,49.39,49.46,49.35,49.41,10647.0,46.9658,47.0323,46.9277,46.9848,10647.0
2022-09-28 13:40:00,49.41,49.48,49.3,49.3,10774.0,46.9848,47.0514,46.8802,46.8802,10774.0
2022-09-28 13:50:00,49.3,49.45,49.24,49.45,10166.0,46.8802,47.0228,46.8231,47.0228,10166.0
2022-09-28 14:00:00,49.42,49.45,49.36,49.36,9330.0,46.9943,47.0228,46.9373,46.9373,9330.0
2022-09-28 14:10:00,49.35,49.41,49.32,49.37,14141.0,46.9277,46.9848,46.8992,46.9468,14141.0
2022-09-28 14:20:00,49.33,49.35,49.24,49.32,20811.0,46.9087,46.9277,46.8231,46.8992,20811.0
2022-09-28 14:30:00,49.33,49.58,49.3,49.55,11641.0,46.9087,47.1465,46.8802,47.1179,11641.0
2022-09-28 14:40:00,49.53,49.73,49.45,49.69,41699.0,47.0989,47.2891,47.0228,47.2511,41699.0
2022-09-28 14:50:00,49.71,49.84,49.7,49.75,30721.0,47.2701,47.3937,47.2606,47.3081,30721.0
2022-09-28 15:00:00,49.75,49.91,49.73,49.9,47462.0,47.3081,47.4603,47.2891,47.4508,47462.0
2022-09-28 15:10:00,49.89,49.97,49.89,49.96,46588.0,47.4412,47.5173,47.4412,47.5078,46588.0
2022-09-28 15:20:00,49.96,50.16,49.95,50.12,36572.0,47.5078,47.698,47.4983,47.66,36572.0
2022-09-28 15:30:00,50.13,50.38,50.11,50.24,69118.0,47.6695,47.9072,47.6504,47.7741,69118.0
2022-09-28 15:40:00,50.23,50.35,50.21,50.32,51156.0,47.7646,47.8787,47.7455,47.8501,51156.0
2022-09-28 15:50:00,50.3,50.33,50.03,50.03,192441.0,47.8311,47.8596,47.5744,47.5744,192441.0
2022-09-29 09:30:00,49.13,49.15,48.33,48.38,50262.0,46.7185,46.7376,45.9578,46.0054,50262.0
2022-09-29 09:40:00,48.38,48.4,47.75,47.94,59549.0,46.0054,46.0244,45.4063,45.587,59549.0
2022-09-29 09:50:00,47.96,48.18,47.95,48.01,33928.0,45.606,45.8152,45.5965,45.6535,33928.0
2022-09-29 10:00:00,47.98,48.04,47.8,47.91,39452.0,45.625,45.682,45.4538,45.5584,39452.0
2022-09-29 10:10:00,47.93,47.98,47.53,47.71,27524.0,45.5774,45.625,45.1971,45.3682,27524.0
2022-09-29 10:20:00,47.7,48.07,47.69,47.98,32483.0,45.3587,45.7106,45.3492,45.625,32483.0
2022-09-29 10:30:00,47.93,47.94,47.54,47.69,54653.0,45.5774,45.587,45.2066,45.3492,54653.0
2022-09-29 10:40:00,47.67,47.95,47.62,47.87,60040.0,45.3302,45.5965,45.2827,45.5204,60040.0
2022-09-29 10:50:00,47.9,47.92,47.73,47.75,53548.0,45.5489,45.5679,45.3873,45.4063,53548.0
2022-09-29 11:00:00,47.74,48.11,47.7,48.09,30712.0,45.3968,45.7486,45.3587,45.7296,30712.0
2022-09-29 11:10:00,48.12,48.17,47.87,47.91,23759.0,45.7581,45.8057,45.5204,45.5584,23759.0
2022-09-29 11:20:00,47.93,47.93,47.76,47.87,11391.0,45.5774,45.5774,45.4158,45.5204,11391.0
2022-09-29 11:30:00,47.86,48.01,47.81,47.97,18868.0,45.5109,45.6535,45.4633,45.6155,18868.0
2022-09-29 11:40:00,47.88,48.07,47.87,48.02,22586.0,45.5299,45.7106,45.5204,45.663,22586.0
2022-09-29 11:50:00,48.02,48.26,48.0,48.13,13525.0,45.663,45.8912,45.644,45.7676,13525.0
2022-09-29 12:00:00,48.11,48.13,48.01,48.07,27822.0,45.7486,45.7676,45.6535,45.7106,27822.0
2022-09-29 12:10:00,48.07,48.15,48.0,48.04,30454.0,45.7106,45.7866,45.644,45.682,30454.0
2022-09-29 12:20:00,48.05,48.06,47.92,48.04,29117.0,45.6916,45.7011,45.5679,45.682,29117.0
2022-09-29 12:30:00,48.02,48.22,48.0,48.17,10414.0,45.663,45.8532,45.644,45.8057,10414.0
2022-09-29 12:40:00,48.16,48.22,48.05,48.08,11861.0,45.7962,45.8532,45.6916,45.7201,11861.0
2022-09-29 12:50:00,48.02,48.16,48.01,48.08,11202.0,45.663,45.7962,45.6535,45.7201,11202.0
2022-09-29 13:00:00,48.05,48.07,47.95,47.97,14439.0,45.6916,45.7106,45.5965,45.6155,14439.0
2022-09-29 13:10:00,47.95,47.98,47.86,47.92,32759.0,45.5965,45.625,45.5109,45.5679,32759.0
2022-09-29 13:20:00,47.91,47.94,47.82,47.88,15490.0,45.5584,45.587,45.4728,45.5299,15490.0
2022-09-29 13:30:00,47.85,48.07,47.83,47.85,33553.0,45.5014,45.7106,45.4824,45.5014,33553.0
2022-09-29 13:40:00,47.84,47.85,47.49,47.58,73406.0,45.4919,45.5014,45.159,45.2446,73406.0
2022-09-29 13:50:00,47.59,47.6,47.34,47.38,37190.0,45.2541,45.2636,45.0164,45.0544,37190.0
2022-09-29 14:00:00,47.36,47.36,47.25,47.31,23073.0,45.0354,45.0354,44.9308,44.9879,23073.0
2022-09-29 14:10:00,47.28,47.32,47.12,47.27,60294.0,44.9593,44.9974,44.8072,44.9498,60294.0
2022-09-29 14:20:00,47.27,47.3,47.14,47.26,40057.0,44.9498,44.9784,44.8262,44.9403,40057.0
2022-09-29 14:30:00,47.25,47.37,47.15,47.34,48350.0,44.9308,45.0449,44.8357,45.0164,48350.0
2022-09-29 14:40:00,47.37,47.37,47.09,47.12,33514.0,45.0449,45.0449,44.7787,44.8072,33514.0
2022-09-29 14:50:00,47.1,47.11,46.94,47.02,40007.0,44.7882,44.7977,44.636,44.7121,40007.0
2022-09-29 15:00:00,47.03,47.18,47.03,47.08,18818.0,44.7216,44.8643,44.7216,44.7692,18818.0
2022-09-29 15:10:00,47.06,47.38,47.04,47.31,32108.0,44.7501,45.0544,44.7311,44.9879,32108.0
2022-09-29 15:20:00,47.31,47.44,47.27,47.38,26168.0,44.9879,45.1115,44.9498,45.0544,26168.0
2022-09-29 15:30:00,47.38,47.58,47.38,47.54,43776.0,45.0544,45.2446,45.0544,45.2066,43776.0
2022-09-29 15:40:00,47.54,47.67,47.53,47.66,61948.0,45.2066,45.3302,45.1971,45.3207,61948.0
2022-09-29 15:50:00,47.69,47.74,47.61,47.65,220429.0,45.3492,45.3968,45.2732,45.3112,220429.0
2022-09-30 09:30:00,47.65,47.65,47.08,47.28,44441.0,45.3112,45.3112,44.7692,44.9593,44441.0
2022-09-30 09:40:00,47.28,47.54,47.11,47.27,95432.0,44.9593,45.2066,44.7977,44.9498,95432.0
2022-09-30 09:50:00,47.28,47.7,47.27,47.49,132689.0,44.9593,45.3587,44.9498,45.159,132689.0
2022-09-30 10:00:00,47.52,47.61,47.39,47.61,69332.0,45.1876,45.2732,45.064,45.2732,69332.0
2022-09-30 10:10:00,47.64,47.94,47.64,47.9,41890.0,45.3017,45.587,45.3017,45.5489,41890.0
2022-09-30 10:20:00,47.85,47.92,47.65,47.82,50802.0,45.5014,45.5679,45.3112,45.4728,50802.0
2022-09-30 10:30:00,47.8,48.12,47.76,47.94,13343.0,45.4538,45.7581,45.4158,45.587,13343.0
2022-09-30 10:40:00,47.9,47.9,47.67,47.83,20170.0,45.5489,45.5489,45.3302,45.4824,20170.0
2022-09-30 10:50:00,47.82,47.91,47.73,47.86,23316.0,45.4728,45.5584,45.3873,45.5109,23316.0
2022-09-30 11:00:00,47.91,48.1,47.77,48.07,14543.0,45.5584,45.7391,45.4253,45.7106,14543.0
2022-09-30 11:10:00,48.08,48.12,47.92,47.94,18943.0,45.7201,45.7581,45.5679,45.587,18943.0
2022-09-30 11:20:00,47.97,48.06,47.88,47.94,81168.0,45.6155,45.7011,45.5299,45.587,81168.0
2022-09-30 11:30:00,47.87,48.01,47.84,47.89,21511.0,45.5204,45.6535,45.4919,45.5394,21511.0
2022-09-30 11:40:00,47.92,47.94,47.75,47.78,31722.0,45.5679,45.587,45.4063,45.4348,31722.0
2022-09-30 11:50:00,47.76,47.81,47.67,47.73,27218.0,45.4158,45.4633,45.3302,45.3873,27218.0
2022-09-30 12:00:00,47.7,47.7,47.48,47.5,18896.0,45.3587,45.3587,45.1495,45.1686,18896.0
2022-09-30 12:10:00,47.49,47.67,47.47,47.6,19777.0,45.159,45.3302,45.14,45.2636,19777.0
2022-09-30 12:20:00,47.61,47.68,47.53,47.62,14053.0,45.2732,45.3397,45.1971,45.2827,14053.0
2022-09-30 12:30:00,47.61,47.8,47.6,47.77,31101.0,45.2732,45.4538,45.2636,45.4253,31101.0
2022-09-30 12:40:00,47.77,47.87,47.75,47.83,17107.0,45.4253,45.5204,45.4063,45.4824,17107.0
2022-09-30 12:50:00,47.85,47.86,47.66,47.66,14524.0,45.5014,45.5109,45.3207,45.3207,14524.0
2022-09-30 13:00:00,47.65,47.8,47.6,47.76,12647.0,45.3112,45.4538,45.2636,45.4158,12647.0
2022-09-30 13:10:00,47.75,47.79,47.66,47.68,9759.0,45.4063,45.4443,45.3207,45.3397,9759.0
2022-09-30 13:20:00,47.69,47.79,47.66,47.77,11257.0,45.3492,45.4443,45.3207,45.4253,11257.0
2022-09-30 13:30:00,47.76,47.8,47.42,47.45,27462.0,45.4158,45.4538,45.0925,45.121,27462.0
2022-09-30 13:40:00,47.45,47.45,47.25,47.26,21080.0,45.121,45.121,44.9308,44.9403,21080.0
2022-09-30 13:50:00,47.26,47.36,47.2,47.24,26174.0,44.9403,45.0354,44.8833,44.9213,26174.0
2022-09-30 14:00:00,47.23,47.25,47.16,47.2,25986.0,44.9118,44.9308,44.8452,44.8833,25986.0
2022-09-30 14:10:00,47.19,47.39,47.19,47.23,48725.0,44.8738,45.064,44.8738,44.9118,48725.0
2022-09-30 14:20:00,47.23,47.32,47.11,47.17,63399.0,44.9118,44.9974,44.7977,44.8547,63399.0
2022-09-30 14:30:00,47.21,47.29,47.17,47.24,29584.0,44.8928,44.9689,44.8547,44.9213,29584.0
2022-09-30 14:40:00,47.25,47.25,47.04,47.09,25689.0,44.9308,44.9308,44.7311,44.7787,25689.0
2022-09-30 14:50:00,47.12,47.15,46.87,46.9,37377.0,44.8072,44.8357,44.5695,44.598,37377.0
2022-09-30 15:00:00,46.89,47.1,46.88,46.94,34096.0,44.5885,44.7882,44.579,44.636,34096.0
2022-09-30 15:10:00,46.93,47.09,46.85,47.04,47945.0,44.6265,44.7787,44.5505,44.7311,47945.0
2022-09-30 15:20:00,47.04,47.06,46.94,47.04,27238.0,44.7311,44.7501,44.636,44.7311,27238.0
2022-09-30 15:30:00,47.08,47.13,46.91,46.93,40029.0,44.7692,44.8167,44.6075,44.6265,40029.0
2022-09-30 15:40:00,46.89,46.99,46.84,46.85,72337.0,44.5885,44.6836,44.5409,44.5505,72337.0
2022-09-30 15:50:00,46.83,46.85,46.43,46.57,289029.0,44.5314,44.5505,44.1511,44.2842,289029.0
2022-10-03 09:30:00,47.42,47.84,46.86,46.86,74239.0,45.0925,45.4919,44.56,44.56,74239.0
2022-10-03 09:40:00,46.87,47.17,46.6,47.12,133108.0,44.5695,44.8547,44.3127,44.8072,133108.0
2022-10-03 09:50:00,47.09,47.2,46.96,47.03,80169.0,44.7787,44.8833,44.6551,44.7216,80169.0
2022-10-03 10:00:00,47.06,47.95,47.06,47.86,56419.0,44.7501,45.5965,44.7501,45.5109,56419.0
2022-10-03 10:10:00,47.86,47.86,47.63,47.77,32351.0,45.5109,45.5109,45.2922,45.4253,32351.0
2022-10-03 10:20:00,47.78,48.19,47.73,48.11,37865.0,45.4348,45.8247,45.3873,45.7486,37865.0
2022-10-03 10:30:00,48.14,48.14,47.89,48.0,41048.0,45.7771,45.7771,45.5394,45.644,41048.0
2022-10-03 10:40:00,48.0,48.42,47.95,48.33,46391.0,45.644,46.0434,45.5965,45.9578,46391.0
2022-10-03 10:50:00,48.3,48.58,48.23,48.51,17910.0,45.9293,46.1955,45.8627,46.129,17910.0
2022-10-03 11:00:00,48.53,48.79,48.46,48.77,20266.0,46.148,46.3952,46.0814,46.3762,20266.0
2022-10-03 11:10:00,48.79,49.06,48.74,48.91,41451.0,46.3952,46.652,46.3477,46.5093,41451.0
2022-10-03 11:20:00,48.91,48.95,48.61,48.64,32511.0,46.5093,46.5474,46.2241,46.2526,32511.0
2022-10-03 11:30:00,48.65,48.75,48.6,48.66,16115.0,46.2621,46.3572,46.2146,46.2716,16115.0
2022-10-03 11:40:00,48.66,48.68,48.5,48.66,20608.0,46.2716,46.2906,46.1195,46.2716,20608.0
2022-10-03 11:50:00,48.68,48.68,48.45,48.46,29632.0,46.2906,46.2906,46.0719,46.0814,29632.0
2022-10-03 12:00:00,48.45,48.65,48.45,48.63,40566.0,46.0719,46.2621,46.0719,46.2431,40566.0
2022-10-03 12:10:00,48.63,48.84,48.61,48.65,34671.0,46.2431,46.4428,46.2241,46.2621,34671.0
2022-10-03 12:20:00,48.65,48.69,48.51,48.58,27360.0,46.2621,46.3001,46.129,46.1955,27360.0
2022-10-03 12:30:00,48.58,48.7,48.54,48.67,31476.0,46.1955,46.3097,46.1575,46.2811,31476.0
2022-10-03 12:40:00,48.68,48.83,48.68,48.72,22067.0,46.2906,46.4333,46.2906,46.3287,22067.0
2022-10-03 12:50:00,48.74,48.95,48.64,48.94,27060.0,46.3477,46.5474,46.2526,46.5379,27060.0
2022-10-03 13:00:00,48.94,49.02,48.88,48.95,32259.0,46.5379,46.6139,46.4808,46.5474,32259.0
2022-10-03 13:10:00,48.97,49.09,48.94,49.07,23159.0,46.5664,46.6805,46.5379,46.6615,23159.0
2022-10-03 13:20:00,49.05,49.18,49.04,49.11,22386.0,46.6425,46.7661,46.633,46.6995,22386.0
2022-10-03 13:30:00,49.12,49.22,49.07,49.08,24309.0,46.709,46.8041,46.6615,46.671,24309.0
2022-10-03 13:40:00,49.08,49.11,49.0,49.06,24428.0,46.671,46.6995,46.5949,46.652,24428.0
2022-10-03 13:50:00,49.08,49.12,48.99,49.0,25017.0,46.671,46.709,46.5854,46.5949,25017.0
2022-10-03 14:00:00,49.02,49.09,48.96,48.98,21354.0,46.6139,46.6805,46.5569,46.5759,21354.0
2022-10-03 14:10:00,48.99,49.29,48.97,49.26,51874.0,46.5854,46.8707,46.5664,46.8422,51874.0
2022-10-03 14:20:00,49.27,49.35,49.18,49.29,40052.0,46.8517,46.9277,46.7661,46.8707,40052.0
2022-10-03 14:30:00,49.26,49.3,49.2,49.23,14020.0,46.8422,46.8802,46.7851,46.8136,14020.0
2022-10-03 14:40:00,49.22,49.26,49.17,49.21,21986.0,46.8041,46.8422,46.7566,46.7946,21986.0
2022-10-03 14:50:00,49.22,49.31,49.17,49.23,25314.0,46.8041,46.8897,46.7566,46.8136,25314.0
2022-10-03 15:00:00,49.21,49.21,49.05,49.07,61758.0,46.7946,46.7946,46.6425,46.6615,61758.0
2022-10-03 15:10:00,49.07,49.17,48.97,49.12,65544.0,46.6615,46.7566,46.5664,46.709,65544.0
2022-10-03 15:20:00,49.12,49.25,49.11,49.17,32033.0,46.709,46.8327,46.6995,46.7566,32033.0
2022-10-03 15:30:00,49.16,49.18,48.93,48.93,79403.0,46.7471,46.7661,46.5284,46.5284,79403.0
2022-10-03 15:40:00,48.91,49.06,48.87,49.02,90350.0,46.5093,46.652,46.4713,46.6139,90350.0
2022-10-03 15:50:00,49.01,49.1,48.79,48.93,283724.0,46.6044,46.69,46.3952,46.5284,283724.0
2022-10-04 09:30:00,50.16,51.2,49.62,51.18,129035.0,47.698,48.6869,47.1845,48.6679,129035.0
2022-10-04 09:40:00,51.14,51.16,50.83,50.9,40254.0,48.6299,48.6489,48.3351,48.4017,40254.0
2022-10-04 09:50:00,50.91,51.12,50.8,51.12,27103.0,48.4112,48.6109,48.3066,48.6109,27103.0
2022-10-04 10:00:00,51.11,51.35,51.0,51.27,25019.0,48.6014,48.8296,48.4968,48.7535,25019.0
2022-10-04 10:10:00,51.21,51.6,51.16,51.52,37887.0,48.6965,49.0673,48.6489,48.9912,37887.0
2022-10-04 10:20:00,51.49,51.52,51.24,51.31,64346.0,48.9627,48.9912,48.725,48.7915,64346.0
2022-10-04 10:30:00,51.29,51.36,51.17,51.25,25518.0,48.7725,48.8391,48.6584,48.7345,25518.0
2022-10-04 10:40:00,51.24,51.43,51.19,51.43,40692.0,48.725,48.9057,48.6774,48.9057,40692.0
2022-10-04 10:50:00,51.41,51.52,51.34,51.42,30696.0,48.8866,48.9912,48.8201,48.8961,30696.0
2022-10-04 11:00:00,51.44,51.77,51.39,51.71,33904.0,48.9152,49.229,48.8676,49.1719,33904.0
2022-10-04 11:10:00,51.68,51.85,51.64,51.81,29856.0,49.1434,49.305,49.1053,49.267,29856.0
2022-10-04 11:20:00,51.83,51.89,51.73,51.77,28022.0,49.286,49.3431,49.1909,49.229,28022.0
2022-10-04 11:30:00,51.77,51.79,51.63,51.74,20327.0,49.229,49.248,49.0958,49.2004,20327.0
2022-10-04 11:40:00,51.77,51.81,51.71,51.73,17118.0,49.229,49.267,49.1719,49.1909,17118.0
2022-10-04 11:50:00,51.72,51.94,51.71,51.94,17269.0,49.1814,49.3906,49.1719,49.3906,17269.0
2022-10-04 12:00:00,51.96,52.01,51.69,51.71,69190.0,49.4096,49.4572,49.1529,49.1719,69190.0
2022-10-04 12:10:00,51.7,51.83,51.69,51.79,26534.0,49.1624,49.286,49.1529,49.248,26534.0
2022-10-04 12:20:00,51.8,51.82,51.63,51.78,27521.0,49.2575,49.2765,49.0958,49.2385,27521.0
2022-10-04 12:30:00,51.79,51.88,51.78,51.78,12401.0,49.248,49.3336,49.2385,49.2385,12401.0
2022-10-04 12:40:00,51.78,51.78,51.44,51.47,40271.0,49.2385,49.2385,48.9152,48.9437,40271.0
2022-10-04 12:50:00,51.45,51.62,51.41,51.61,22152.0,48.9247,49.0863,48.8866,49.0768,22152.0
2022-10-04 13:00:00,51.59,51.68,51.44,51.45,24482.0,49.0578,49.1434,48.9152,48.9247,24482.0
2022-10-04 13:10:00,51.45,51.45,51.19,51.22,45620.0,48.9247,48.9247,48.6774,48.706,45620.0
2022-10-04 13:20:00,51.24,51.47,51.2,51.4,27722.0,48.725,48.9437,48.6869,48.8771,27722.0
2022-10-04 13:30:00,51.42,51.54,51.39,51.39,18237.0,48.8961,49.0103,48.8676,48.8676,18237.0
2022-10-04 13:40:00,51.38,51.49,51.32,51.46,26036.0,48.8581,48.9627,48.8011,48.9342,26036.0
2022-10-04 13:50:00,51.47,51.64,51.39,51.41,51741.0,48.9437,49.1053,48.8676,48.8866,51741.0
2022-10-04 14:00:00,51.4,51.5,51.39,51.4,35147.0,48.8771,48.9722,48.8676,48.8771,35147.0
2022-10-04 14:10:00,51.41,51.55,51.36,51.49,62535.0,48.8866,49.0198,48.8391,48.9627,62535.0
2022-10-04 14:20:00,51.51,51.64,51.48,51.5,36903.0,48.9817,49.1053,48.9532,48.9722,36903.0
2022-10-04 14:30:00,51.5,51.59,51.48,51.57,11930.0,48.9722,49.0578,48.9532,49.0388,11930.0
2022-10-04 14:40:00,51.58,51.73,51.57,51.72,15464.0,49.0483,49.1909,49.0388,49.1814,15464.0
2022-10-04 14:50:00,51.73,51.81,51.72,51.73,15900.0,49.1909,49.267,49.1814,49.1909,15900.0
2022-10-04 15:00:00,51.72,51.81,51.67,51.71,16289.0,49.1814,49.267,49.1339,49.1719,16289.0
2022-10-04 15:10:00,51.67,51.87,51.6,51.87,23646.0,49.1339,49.3241,49.0673,49.3241,23646.0
2022-10-04 15:20:00,51.87,51.87,51.75,51.79,31127.0,49.3241,49.3241,49.2099,49.248,31127.0
2022-10-04 15:30:00,51.78,51.92,51.72,51.77,103026.0,49.2385,49.3716,49.1814,49.229,103026.0
2022-10-04 15:40:00,51.76,51.83,51.7,51.72,114967.0,49.2195,49.286,49.1624,49.1814,114967.0
2022-10-04 15:50:00,51.73,52.09,51.72,51.91,258872.0,49.1909,49.5333,49.1814,49.3621,258872.0
2022-10-05 09:30:00,50.74,51.35,50.74,51.05,24712.0,48.2495,48.8296,48.2495,48.5443,24712.0
2022-10-05 09:40:00,51.05,51.26,50.96,51.12,48018.0,48.5443,48.744,48.4587,48.6109,48018.0
2022-10-05 09:50:00,51.05,51.19,51.03,51.15,8487.0,48.5443,48.6774,48.5253,48.6394,8487.0
2022-10-05 10:00:00,51.11,51.13,50.76,51.02,47650.0,48.6014,48.6204,48.2685,48.5158,47650.0
2022-10-05 10:10:00,51.01,51.21,50.89,50.91,144280.0,48.5063,48.6965,48.3922,48.4112,144280.0
2022-10-05 10:20:00,50.91,51.02,50.63,50.66,48523.0,48.4112,48.5158,48.1449,48.1734,48523.0
2022-10-05 10:30:00,50.62,50.76,50.49,50.67,60595.0,48.1354,48.2685,48.0118,48.183,60595.0
2022-10-05 10:40:00,50.64,50.71,50.52,50.59,16172.0,48.1544,48.221,48.0403,48.1069,16172.0
2022-10-05 10:50:00,50.53,50.61,50.39,50.39,45723.0,48.0498,48.1259,47.9167,47.9167,45723.0
2022-10-05 11:00:00,50.36,50.75,50.35,50.5,18107.0,47.8882,48.259,47.8787,48.0213,18107.0
2022-10-05 11:10:00,50.48,50.72,50.41,50.7,17514.0,48.0023,48.2305,47.9357,48.2115,17514.0
2022-10-05 11:20:00,50.73,50.77,50.63,50.69,24089.0,48.24,48.278,48.1449,48.202,24089.0
2022-10-05 11:30:00,50.71,50.75,50.49,50.73,27314.0,48.221,48.259,48.0118,48.24,27314.0
2022-10-05 11:40:00,50.73,50.83,50.68,50.7,18987.0,48.24,48.3351,48.1925,48.2115,18987.0
2022-10-05 11:50:00,50.66,50.78,50.58,50.77,18046.0,48.1734,48.2876,48.0974,48.278,18046.0
2022-10-05 12:00:00,50.73,50.93,50.61,50.86,9673.0,48.24,48.4302,48.1259,48.3636,9673.0
2022-10-05 12:10:00,50.86,51.22,50.85,51.14,29837.0,48.3636,48.706,48.3541,48.6299,29837.0
2022-10-05 12:20:00,51.13,51.16,51.0,51.12,32610.0,48.6204,48.6489,48.4968,48.6109,32610.0
2022-10-05 12:30:00,51.11,51.17,51.09,51.16,14181.0,48.6014,48.6584,48.5823,48.6489,14181.0
2022-10-05 12:40:00,51.16,51.35,51.1,51.35,8690.0,48.6489,48.8296,48.5919,48.8296,8690.0
2022-10-05 12:50:00,51.36,51.43,51.23,51.23,28373.0,48.8391,48.9057,48.7155,48.7155,28373.0
2022-10-05 13:00:00,51.18,51.32,51.18,51.3,6733.0,48.6679,48.8011,48.6679,48.782,6733.0
2022-10-05 13:10:00,51.29,51.44,51.28,51.44,4870.0,48.7725,48.9152,48.763,48.9152,4870.0
2022-10-05 13:20:00,51.46,51.54,51.38,51.38,7549.0,48.9342,49.0103,48.8581,48.8581,7549.0
2022-10-05 13:30:00,51.38,51.39,51.2,51.32,18031.0,48.8581,48.8676,48.6869,48.8011,18031.0
2022-10-05 13:40:00,51.33,51.39,51.25,51.38,6943.0,48.8106,48.8676,48.7345,48.8581,6943.0
2022-10-05 13:50:00,51.36,51.39,51.19,51.22,19009.0,48.8391,48.8676,48.6774,48.706,19009.0
2022-10-05 14:00:00,51.22,51.42,51.22,51.39,18485.0,48.706,48.8961,48.706,48.8676,18485.0
2022-10-05 14:10:00,51.41,51.5,51.39,51.48,10170.0,48.8866,48.9722,48.8676,48.9532,10170.0
2022-10-05 14:20:00,51.43,51.47,51.18,51.44,100360.0,48.9057,48.9437,48.6679,48.9152,100360.0
2022-10-05 14:30:00,51.44,51.57,51.42,51.54,16559.0,48.9152,49.0388,48.8961,49.0103,16559.0
2022-10-05 14:40:00,51.51,51.63,51.48,51.59,11190.0,48.9817,49.0958,48.9532,49.0578,11190.0
2022-10-05 14:50:00,51.58,51.66,51.52,51.59,17753.0,49.0483,49.1244,48.9912,49.0578,17753.0
2022-10-05 15:00:00,51.64,51.78,51.63,51.78,37071.0,49.1053,49.2385,49.0958,49.2385,37071.0
2022-10-05 15:10:00,51.77,51.97,51.77,51.91,15789.0,49.229,49.4192,49.229,49.3621,15789.0
2022-10-05 15:20:00,51.91,51.95,51.82,51.83,33805.0,49.3621,49.4001,49.2765,49.286,33805.0
2022-10-05 15:30:00,51.83,51.9,51.77,51.82,25963.0,49.286,49.3526,49.229,49.2765,25963.0
2022-10-05 15:40:00,51.81,51.91,51.78,51.82,37714.0,49.267,49.3621,49.2385,49.2765,37714.0
2022-10-05 15:50:00,51.81,51.82,51.58,51.63,195253.0,49.267,49.2765,49.0483,49.0958,195253.0
2022-10-06 09:30:00,51.26,52.01,51.26,52.01,38291.0,48.744,49.4572,48.744,49.4572,38291.0
2022-10-06 09:40:00,52.07,52.25,51.69,51.71,53751.0,49.5142,49.6854,49.1529,49.1719,53751.0
2022-10-06 09:50:00,51.71,52.06,51.61,51.63,21045.0,49.1719,49.5047,49.0768,49.0958,21045.0
2022-10-06 10:00:00,51.64,51.65,51.28,51.45,38903.0,49.1053,49.1149,48.763,48.9247,38903.0
2022-10-06 10:10:00,51.41,51.5,51.28,51.29,13987.0,48.8866,48.9722,48.763,48.7725,13987.0
2022-10-06 10:20:00,51.36,51.37,51.03,51.1,15993.0,48.8391,48.8486,48.5253,48.5919,15993.0
2022-10-06 10:30:00,51.06,51.22,51.02,51.22,7075.0,48.5538,48.706,48.5158,48.706,7075.0
2022-10-06 10:40:00,51.26,51.49,51.26,51.49,18963.0,48.744,48.9627,48.744,48.9627,18963.0
2022-10-06 10:50:00,51.49,51.58,51.39,51.58,22042.0,48.9627,49.0483,48.8676,49.0483,22042.0
2022-10-06 11:00:00,51.55,51.58,51.31,51.32,41339.0,49.0198,49.0483,48.7915,48.8011,41339.0
2022-10-06 11:10:00,51.29,51.38,51.23,51.34,17111.0,48.7725,48.8581,48.7155,48.8201,17111.0
2022-10-06 11:20:00,51.35,51.41,51.25,51.39,39754.0,48.8296,48.8866,48.7345,48.8676,39754.0
2022-10-06 11:30:00,51.38,51.41,51.23,51.23,7691.0,48.8581,48.8866,48.7155,48.7155,7691.0
2022-10-06 11:40:00,51.23,51.34,51.19,51.32,10382.0,48.7155,48.8201,48.6774,48.8011,10382.0
2022-10-06 11:50:00,51.32,51.38,51.02,51.06,10096.0,48.8011,48.8581,48.5158,48.5538,10096.0
2022-10-06 12:00:00,51.05,51.07,50.96,50.97,7889.0,48.5443,48.5633,48.4587,48.4682,7889.0
2022-10-06 12:10:00,50.96,50.97,50.9,50.93,7304.0,48.4587,48.4682,48.4017,48.4302,7304.0
2022-10-06 12:20:00,50.94,51.06,50.89,51.06,15134.0,48.4397,48.5538,48.3922,48.5538,15134.0
2022-10-06 12:30:00,51.05,51.08,50.97,51.08,11883.0,48.5443,48.5728,48.4682,48.5728,11883.0
2022-10-06 12:40:00,51.07,51.19,51.04,51.12,15491.0,48.5633,48.6774,48.5348,48.6109,15491.0
2022-10-06 12:50:00,51.12,51.12,51.03,51.03,4428.0,48.6109,48.6109,48.5253,48.5253,4428.0
2022-10-06 13:00:00,51.04,51.08,50.97,50.98,11808.0,48.5348,48.5728,48.4682,48.4777,11808.0
2022-10-06 13:10:00,50.98,51.14,50.97,51.12,8506.0,48.4777,48.6299,48.4682,48.6109,8506.0
2022-10-06 13:20:00,51.14,51.16,51.05,51.15,6154.0,48.6299,48.6489,48.5443,48.6394,6154.0
2022-10-06 13:30:00,51.14,51.14,50.99,51.03,6945.0,48.6299,48.6299,48.4873,48.5253,6945.0
2022-10-06 13:40:00,51.02,51.17,51.02,51.16,12417.0,48.5158,48.6584,48.5158,48.6489,12417.0
2022-10-06 13:50:00,51.17,51.23,51.13,51.2,7837.0,48.6584,48.7155,48.6204,48.6869,7837.0
2022-10-06 14:00:00,51.2,51.22,51.01,51.02,20542.0,48.6869,48.706,48.5063,48.5158,20542.0
2022-10-06 14:10:00,51.06,51.1,51.0,51.02,26985.0,48.5538,48.5919,48.4968,48.5158,26985.0
2022-10-06 14:20:00,51.0,51.05,51.0,51.03,13726.0,48.4968,48.5443,48.4968,48.5253,13726.0
2022-10-06 14:30:00,51.02,51.1,50.98,51.0,25663.0,48.5158,48.5919,48.4777,48.4968,25663.0
2022-10-06 14:40:00,51.0,51.05,50.85,50.85,7094.0,48.4968,48.5443,48.3541,48.3541,7094.0
2022-10-06 14:50:00,50.8,50.92,50.73,50.88,25392.0,48.3066,48.4207,48.24,48.3827,25392.0
2022-10-06 15:00:00,50.89,50.9,50.83,50.84,10168.0,48.3922,48.4017,48.3351,48.3446,10168.0
2022-10-06 15:10:00,50.86,50.91,50.76,50.79,40920.0,48.3636,48.4112,48.2685,48.2971,40920.0
2022-10-06 15:20:00,50.78,50.85,50.75,50.84,148484.0,48.2876,48.3541,48.259,48.3446,148484.0
2022-10-06 15:30:00,50.84,50.92,50.8,50.87,40437.0,48.3446,48.4207,48.3066,48.3731,40437.0
2022-10-06 15:40:00,50.86,51.01,50.83,50.92,29737.0,48.3636,48.5063,48.3351,48.4207,29737.0
2022-10-06 15:50:00,50.94,51.1,50.89,51.02,103260.0,48.4397,48.5919,48.3922,48.5158,103260.0
2022-10-07 09:30:00,50.35,50.54,49.81,49.84,33483.0,47.8787,48.0593,47.3652,47.3937,33483.0
2022-10-07 09:40:00,49.87,49.92,49.07,49.09,33553.0,47.4222,47.4698,46.6615,46.6805,33553.0
2022-10-07 09:50:00,49.05,49.11,48.55,48.57,40138.0,46.6425,46.6995,46.167,46.186,40138.0
2022-10-07 10:00:00,48.59,48.72,48.45,48.7,34378.0,46.2051,46.3287,46.0719,46.3097,34378.0
2022-10-07 10:10:00,48.68,48.95,48.66,48.93,149706.0,46.2906,46.5474,46.2716,46.5284,149706.0
2022-10-07 10:20:00,48.96,49.07,48.7,48.74,58455.0,46.5569,46.6615,46.3097,46.3477,58455.0
2022-10-07 10:30:00,48.75,48.82,48.57,48.58,20795.0,46.3572,46.4238,46.186,46.1955,20795.0
2022-10-07 10:40:00,48.56,49.17,48.56,49.1,40471.0,46.1765,46.7566,46.1765,46.69,40471.0
2022-10-07 10:50:00,49.07,49.17,48.97,49.06,17053.0,46.6615,46.7566,46.5664,46.652,17053.0
2022-10-07 11:00:00,49.13,49.26,48.95,48.98,24360.0,46.7185,46.8422,46.5474,46.5759,24360.0
2022-10-07 11:10:00,49.01,49.03,48.91,48.91,25025.0,46.6044,46.6235,46.5093,46.5093,25025.0
2022-10-07 11:20:00,48.9,48.95,48.85,48.88,45486.0,46.4998,46.5474,46.4523,46.4808,45486.0
2022-10-07 11:30:00,48.9,49.21,48.9,49.12,67683.0,46.4998,46.7946,46.4998,46.709,67683.0
2022-10-07 11:40:00,49.12,49.12,48.87,48.87,69000.0,46.709,46.709,46.4713,46.4713,69000.0
2022-10-07 11:50:00,48.86,48.99,48.79,48.98,24233.0,46.4618,46.5854,46.3952,46.5759,24233.0
2022-10-07 12:00:00,48.96,49.09,48.95,49.08,6345.0,46.5569,46.6805,46.5474,46.671,6345.0
2022-10-07 12:10:00,49.11,49.14,49.0,49.02,20401.0,46.6995,46.7281,46.5949,46.6139,20401.0
2022-10-07 12:20:00,49.0,49.01,48.8,48.8,28004.0,46.5949,46.6044,46.4047,46.4047,28004.0
2022-10-07 12:30:00,48.78,48.8,48.64,48.73,14905.0,46.3857,46.4047,46.2526,46.3382,14905.0
2022-10-07 12:40:00,48.73,48.73,48.28,48.31,48896.0,46.3382,46.3382,45.9103,45.9388,48896.0
2022-10-07 12:50:00,48.32,48.7,48.23,48.7,26837.0,45.9483,46.3097,45.8627,46.3097,26837.0
2022-10-07 13:00:00,48.69,48.7,48.49,48.59,11737.0,46.3001,46.3097,46.11,46.2051,11737.0
2022-10-07 13:10:00,48.6,48.93,48.59,48.84,23936.0,46.2146,46.5284,46.2051,46.4428,23936.0
2022-10-07 13:20:00,48.86,48.86,48.68,48.7,16765.0,46.4618,46.4618,46.2906,46.3097,16765.0
2022-10-07 13:30:00,48.7,48.77,48.67,48.76,32099.0,46.3097,46.3762,46.2811,46.3667,32099.0
2022-10-07 13:40:00,48.81,48.88,48.75,48.76,23093.0,46.4143,46.4808,46.3572,46.3667,23093.0
2022-10-07 13:50:00,48.77,48.8,48.63,48.63,20680.0,46.3762,46.4047,46.2431,46.2431,20680.0
2022-10-07 14:00:00,48.62,48.88,48.59,48.8,13371.0,46.2336,46.4808,46.2051,46.4047,13371.0
2022-10-07 14:10:00,48.81,48.92,48.74,48.86,19596.0,46.4143,46.5189,46.3477,46.4618,19596.0
2022-10-07 14:20:00,48.84,48.86,48.75,48.84,16927.0,46.4428,46.4618,46.3572,46.4428,16927.0
2022-10-07 14:30:00,48.84,48.98,48.81,48.98,18743.0,46.4428,46.5759,46.4143,46.5759,18743.0
2022-10-07 14:40:00,48.97,48.99,48.6,48.79,123266.0,46.5664,46.5854,46.2146,46.3952,123266.0
2022-10-07 14:50:00,48.8,48.87,48.76,48.87,16536.0,46.4047,46.4713,46.3667,46.4713,16536.0
2022-10-07 15:00:00,48.86,48.97,48.83,48.86,20769.0,46.4618,46.5664,46.4333,46.4618,20769.0
2022-10-07 15:10:00,48.86,48.87,48.7,48.72,20425.0,46.4618,46.4713,46.3097,46.3287,20425.0
2022-10-07 15:20:00,48.71,48.74,48.57,48.67,20973.0,46.3192,46.3477,46.186,46.2811,20973.0
2022-10-07 15:30:00,48.65,48.65,48.37,48.6,40180.0,46.2621,46.2621,45.9958,46.2146,40180.0
2022-10-07 15:40:00,48.59,48.67,48.53,48.59,57220.0,46.2051,46.2811,46.148,46.2051,57220.0
2022-10-07 15:50:00,48.6,48.81,48.6,48.74,194049.0,46.2146,46.4143,46.2146,46.3477,194049.0
2022-10-10 09:30:00,49.3,49.4,48.65,48.78,38505.0,46.8802,46.9753,46.2621,46.3857,38505.0
2022-10-10 09:40:00,48.77,49.19,48.73,49.19,34335.0,46.3762,46.7756,46.3382,46.7756,34335.0
2022-10-10 09:50:00,49.2,49.34,49.02,49.21,20556.0,46.7851,46.9182,46.6139,46.7946,20556.0
2022-10-10 10:00:00,49.22,49.44,49.09,49.37,29254.0,46.8041,47.0133,46.6805,46.9468,29254.0
2022-10-10 10:10:00,49.36,49.58,49.36,49.56,31555.0,46.9373,47.1465,46.9373,47.1274,31555.0
2022-10-10 10:20:00,49.57,49.78,49.49,49.68,34607.0,47.1369,47.3366,47.0609,47.2416,34607.0
2022-10-10 10:30:00,49.66,49.7,49.05,49.06,17553.0,47.2225,47.2606,46.6425,46.652,17553.0
2022-10-10 10:40:00,49.06,49.09,48.9,48.94,20321.0,46.652,46.6805,46.4998,46.5379,20321.0
2022-10-10 10:50:00,48.95,49.01,48.66,48.7,18861.0,46.5474,46.6044,46.2716,46.3097,18861.0
2022-10-10 11:00:00,48.7,48.71,48.46,48.59,17847.0,46.3097,46.3192,46.0814,46.2051,17847.0
2022-10-10 11:10:00,48.59,48.78,48.59,48.72,14029.0,46.2051,46.3857,46.2051,46.3287,14029.0
2022-10-10 11:20:00,48.68,48.87,48.65,48.69,36546.0,46.2906,46.4713,46.2621,46.3001,36546.0
2022-10-10 11:30:00,48.69,48.84,48.69,48.75,14275.0,46.3001,46.4428,46.3001,46.3572,14275.0
2022-10-10 11:40:00,48.72,48.72,48.6,48.69,21023.0,46.3287,46.3287,46.2146,46.3001,21023.0
2022-10-10 11:50:00,48.69,48.83,48.64,48.64,36734.0,46.3001,46.4333,46.2526,46.2526,36734.0
2022-10-10 12:00:00,48.64,48.65,48.54,48.54,19118.0,46.2526,46.2621,46.1575,46.1575,19118.0
2022-10-10 12:10:00,48.57,48.59,48.48,48.55,13291.0,46.186,46.2051,46.1005,46.167,13291.0
2022-10-10 12:20:00,48.54,48.56,48.35,48.37,13203.0,46.1575,46.1765,45.9768,45.9958,13203.0
2022-10-10 12:30:00,48.39,48.39,48.26,48.3,13931.0,46.0149,46.0149,45.8912,45.9293,13931.0
2022-10-10 12:40:00,48.31,48.31,48.22,48.26,14925.0,45.9388,45.9388,45.8532,45.8912,14925.0
2022-10-10 12:50:00,48.25,48.25,48.04,48.04,21374.0,45.8817,45.8817,45.682,45.682,21374.0
2022-10-10 13:00:00,48.03,48.04,47.97,48.01,16731.0,45.6725,45.682,45.6155,45.6535,16731.0
2022-10-10 13:10:00,48.01,48.08,47.88,47.98,40342.0,45.6535,45.7201,45.5299,45.625,40342.0
2022-10-10 13:20:00,47.99,48.23,47.99,48.2,11343.0,45.6345,45.8627,45.6345,45.8342,11343.0
2022-10-10 13:30:00,48.21,48.31,48.2,48.24,18596.0,45.8437,45.9388,45.8342,45.8722,18596.0
2022-10-10 13:40:00,48.25,48.52,48.18,48.44,61366.0,45.8817,46.1385,45.8152,46.0624,61366.0
2022-10-10 13:50:00,48.43,48.74,48.4,48.65,42529.0,46.0529,46.3477,46.0244,46.2621,42529.0
2022-10-10 14:00:00,48.67,48.71,48.54,48.56,24421.0,46.2811,46.3192,46.1575,46.1765,24421.0
2022-10-10 14:10:00,48.56,48.62,48.5,48.52,15400.0,46.1765,46.2336,46.1195,46.1385,15400.0
2022-10-10 14:20:00,48.54,48.59,48.48,48.57,13901.0,46.1575,46.2051,46.1005,46.186,13901.0
2022-10-10 14:30:00,48.57,48.72,48.55,48.72,13807.0,46.186,46.3287,46.167,46.3287,13807.0
2022-10-10 14:40:00,48.72,48.76,48.64,48.67,14887.0,46.3287,46.3667,46.2526,46.2811,14887.0
2022-10-10 14:50:00,48.66,48.78,48.66,48.77,23578.0,46.2716,46.3857,46.2716,46.3762,23578.0
2022-10-10 15:00:00,48.78,48.8,48.48,48.59,25073.0,46.3857,46.4047,46.1005,46.2051,25073.0
2022-10-10 15:10:00,48.6,48.85,48.58,48.84,19643.0,46.2146,46.4523,46.1955,46.4428,19643.0
2022-10-10 15:20:00,48.86,48.88,48.6,48.63,18960.0,46.4618,46.4808,46.2146,46.2431,18960.0
2022-10-10 15:30:00,48.63,48.77,48.57,48.74,33265.0,46.2431,46.3762,46.186,46.3477,33265.0
2022-10-10 15:40:00,48.74,48.75,48.61,48.7,38266.0,46.3477,46.3572,46.2241,46.3097,38266.0
2022-10-10 15:50:00,48.7,48.76,48.55,48.57,128855.0,46.3097,46.3667,46.167,46.186,128855.0
2022-10-11 09:30:00,48.5,48.69,48.11,48.2,54454.0,46.1195,46.3001,45.7486,45.8342,54454.0
2022-10-11 09:40:00,48.19,48.35,48.02,48.09,58438.0,45.8247,45.9768,45.663,45.7296,58438.0
2022-10-11 09:50:00,48.06,48.23,47.88,47.93,39088.0,45.7011,45.8627,45.5299,45.5774,39088.0
2022-10-11 10:00:00,47.92,47.92,47.4,47.59,156318.0,45.5679,45.5679,45.0735,45.2541,156318.0
2022-10-11 10:10:00,47.6,47.83,47.55,47.7,63499.0,45.2636,45.4824,45.2161,45.3587,63499.0
2022-10-11 10:20:00,47.67,47.74,47.56,47.67,29413.0,45.3302,45.3968,45.2256,45.3302,29413.0
2022-10-11 10:30:00,47.67,47.82,47.52,47.79,26142.0,45.3302,45.4728,45.1876,45.4443,26142.0
2022-10-11 10:40:00,47.86,47.96,47.79,47.83,39142.0,45.5109,45.606,45.4443,45.4824,39142.0
2022-10-11 10:50:00,47.84,47.87,47.46,47.46,33087.0,45.4919,45.5204,45.1305,45.1305,33087.0
2022-10-11 11:00:00,47.47,47.84,47.46,47.65,39321.0,45.14,45.4919,45.1305,45.3112,39321.0
2022-10-11 11:10:00,47.66,47.79,47.64,47.76,35935.0,45.3207,45.4443,45.3017,45.4158,35935.0
2022-10-11 11:20:00,47.78,47.86,47.72,47.79,105614.0,45.4348,45.5109,45.3778,45.4443,105614.0
2022-10-11 11:30:00,47.8,47.97,47.72,47.77,117567.0,45.4538,45.6155,45.3778,45.4253,117567.0
2022-10-11 11:40:00,47.76,48.12,47.7,48.11,60319.0,45.4158,45.7581,45.3587,45.7486,60319.0
2022-10-11 11:50:00,48.13,48.33,48.13,48.17,27852.0,45.7676,45.9578,45.7676,45.8057,27852.0
2022-10-11 12:00:00,48.17,48.21,47.85,47.89,33964.0,45.8057,45.8437,45.5014,45.5394,33964.0
2022-10-11 12:10:00,47.88,48.1,47.88,48.09,25950.0,45.5299,45.7391,45.5299,45.7296,25950.0
2022-10-11 12:20:00,48.1,48.23,48.02,48.05,40814.0,45.7391,45.8627,45.663,45.6916,40814.0
2022-10-11 12:30:00,48.06,48.13,48.0,48.13,57588.0,45.7011,45.7676,45.644,45.7676,57588.0
2022-10-11 12:40:00,48.14,48.28,48.08,48.27,66792.0,45.7771,45.9103,45.7201,45.9008,66792.0
2022-10-11 12:50:00,48.27,48.43,48.27,48.39,25563.0,45.9008,46.0529,45.9008,46.0149,25563.0
2022-10-11 13:00:00,48.38,48.41,48.26,48.36,21514.0,46.0054,46.0339,45.8912,45.9863,21514.0
2022-10-11 13:10:00,48.35,48.38,48.24,48.33,30384.0,45.9768,46.0054,45.8722,45.9578,30384.0
2022-10-11 13:20:00,48.31,48.45,48.24,48.27,105771.0,45.9388,46.0719,45.8722,45.9008,105771.0
2022-10-11 13:30:00,48.31,48.38,48.25,48.38,15520.0,45.9388,46.0054,45.8817,46.0054,15520.0
2022-10-11 13:40:00,48.38,48.54,48.35,48.53,21551.0,46.0054,46.1575,45.9768,46.148,21551.0
2022-10-11 13:50:00,48.51,48.62,48.48,48.5,46163.0,46.129,46.2336,46.1005,46.1195,46163.0
2022-10-11 14:00:00,48.5,48.58,48.35,48.39,17561.0,46.1195,46.1955,45.9768,46.0149,17561.0
2022-10-11 14:10:00,48.38,48.38,48.24,48.27,26662.0,46.0054,46.0054,45.8722,45.9008,26662.0
2022-10-11 14:20:00,48.26,48.36,48.26,48.31,23517.0,45.8912,45.9863,45.8912,45.9388,23517.0
2022-10-11 14:30:00,48.31,48.41,48.29,48.39,19451.0,45.9388,46.0339,45.9198,46.0149,19451.0
2022-10-11 14:40:00,48.39,48.42,47.86,47.87,25198.0,46.0149,46.0434,45.5109,45.5204,25198.0
2022-10-11 14:50:00,47.88,47.94,47.51,47.53,30871.0,45.5299,45.587,45.1781,45.1971,30871.0
2022-10-11 15:00:00,47.52,47.57,47.38,47.51,39330.0,45.1876,45.2351,45.0544,45.1781,39330.0
2022-10-11 15:10:00,47.52,47.53,47.23,47.33,59240.0,45.1876,45.1971,44.9118,45.0069,59240.0
2022-10-11 15:20:00,47.33,47.4,47.22,47.35,58944.0,45.0069,45.0735,44.9023,45.0259,58944.0
2022-10-11 15:30:00,47.36,47.52,47.29,47.5,101988.0,45.0354,45.1876,44.9689,45.1686,101988.0
2022-10-11 15:40:00,47.49,47.85,47.39,47.78,127731.0,45.159,45.5014,45.064,45.4348,127731.0
2022-10-11 15:50:00,47.76,47.76,47.58,47.7,210135.0,45.4158,45.4158,45.2446,45.3587,210135.0
2022-10-12 09:30:00,47.39,47.75,46.85,47.26,26574.0,45.064,45.4063,44.5505,44.9403,26574.0
2022-10-12 09:40:00,47.3,47.37,46.95,47.21,27944.0,44.9784,45.0449,44.6455,44.8928,27944.0
2022-10-12 09:50:00,47.19,47.31,46.91,47.26,46562.0,44.8738,44.9879,44.6075,44.9403,46562.0
2022-10-12 10:00:00,47.34,47.54,47.09,47.18,25410.0,45.0164,45.2066,44.7787,44.8643,25410.0
2022-10-12 10:10:00,47.2,47.23,46.92,47.05,42923.0,44.8833,44.9118,44.617,44.7406,42923.0
2022-10-12 10:20:00,46.99,47.22,46.68,47.16,45633.0,44.6836,44.9023,44.3888,44.8452,45633.0
2022-10-12 10:30:00,47.16,47.4,47.15,47.15,28973.0,44.8452,45.0735,44.8357,44.8357,28973.0
2022-10-12 10:40:00,47.13,47.23,46.97,47.19,38520.0,44.8167,44.9118,44.6646,44.8738,38520.0
2022-10-12 10:50:00,47.18,47.35,47.18,47.25,25283.0,44.8643,45.0259,44.8643,44.9308,25283.0
2022-10-12 11:00:00,47.23,47.54,47.21,47.51,20418.0,44.9118,45.2066,44.8928,45.1781,20418.0
2022-10-12 11:10:00,47.48,47.78,47.48,47.75,25425.0,45.1495,45.4348,45.1495,45.4063,25425.0
2022-10-12 11:20:00,47.74,47.81,47.65,47.7,24371.0,45.3968,45.4633,45.3112,45.3587,24371.0
2022-10-12 11:30:00,47.72,47.89,47.64,47.84,27157.0,45.3778,45.5394,45.3017,45.4919,27157.0
2022-10-12 11:40:00,47.84,48.04,47.8,47.96,24063.0,45.4919,45.682,45.4538,45.606,24063.0
2022-10-12 11:50:00,47.94,48.1,47.93,48.04,16510.0,45.587,45.7391,45.5774,45.682,16510.0
2022-10-12 12:00:00,48.03,48.12,47.97,48.01,20198.0,45.6725,45.7581,45.6155,45.6535,20198.0
2022-10-12 12:10:00,48.01,48.07,47.92,48.07,16905.0,45.6535,45.7106,45.5679,45.7106,16905.0
2022-10-12 12:20:00,48.07,48.19,48.03,48.05,25024.0,45.7106,45.8247,45.6725,45.6916,25024.0
2022-10-12 12:30:00,48.06,48.08,47.92,47.97,16056.0,45.7011,45.7201,45.5679,45.6155,16056.0
2022-10-12 12:40:00,47.96,48.07,47.94,48.05,26414.0,45.606,45.7106,45.587,45.6916,26414.0
2022-10-12 12:50:00,48.04,48.23,48.03,48.23,15593.0,45.682,45.8627,45.6725,45.8627,15593.0
2022-10-12 13:00:00,48.23,48.24,48.05,48.11,26223.0,45.8627,45.8722,45.6916,45.7486,26223.0
2022-10-12 13:10:00,48.09,48.13,48.01,48.03,18266.0,45.7296,45.7676,45.6535,45.6725,18266.0
2022-10-12 13:20:00,48.03,48.08,47.97,48.08,18670.0,45.6725,45.7201,45.6155,45.7201,18670.0
2022-10-12 13:30:00,48.07,48.09,47.92,47.96,19571.0,45.7106,45.7296,45.5679,45.606,19571.0
2022-10-12 13:40:00,47.96,48.08,47.94,48.07,17713.0,45.606,45.7201,45.587,45.7106,17713.0
2022-10-12 13:50:00,48.06,48.08,47.91,47.99,24612.0,45.7011,45.7201,45.5584,45.6345,24612.0
2022-10-12 14:00:00,48.01,48.11,47.87,48.04,71821.0,45.6535,45.7486,45.5204,45.682,71821.0
2022-10-12 14:10:00,48.03,48.23,47.99,48.23,19075.0,45.6725,45.8627,45.6345,45.8627,19075.0
2022-10-12 14:20:00,48.22,48.41,48.11,48.38,31368.0,45.8532,46.0339,45.7486,46.0054,31368.0
2022-10-12 14:30:00,48.4,48.42,48.3,48.33,14969.0,46.0244,46.0434,45.9293,45.9578,14969.0
2022-10-12 14:40:00,48.33,48.35,48.16,48.18,13717.0,45.9578,45.9768,45.7962,45.8152,13717.0
2022-10-12 14:50:00,48.17,48.19,48.07,48.11,25156.0,45.8057,45.8247,45.7106,45.7486,25156.0
2022-10-12 15:00:00,48.1,48.17,48.08,48.11,25567.0,45.7391,45.8057,45.7201,45.7486,25567.0
2022-10-12 15:10:00,48.12,48.27,48.12,48.25,26219.0,45.7581,45.9008,45.7581,45.8817,26219.0
2022-10-12 15:20:00,48.25,48.31,48.23,48.26,35592.0,45.8817,45.9388,45.8627,45.8912,35592.0
2022-10-12 15:30:00,48.25,48.29,48.17,48.18,82118.0,45.8817,45.9198,45.8057,45.8152,82118.0
2022-10-12 15:40:00,48.18,48.27,48.12,48.21,103971.0,45.8152,45.9008,45.7581,45.8437,103971.0
2022-10-12 15:50:00,48.21,48.49,48.18,48.3,328380.0,45.8437,46.11,45.8152,45.9293,328380.0
2022-10-13 09:30:00,46.78,47.04,45.62,46.09,89017.0,44.4839,44.7311,43.3808,43.8278,89017.0
2022-10-13 09:40:00,46.04,46.36,45.67,46.33,121534.0,43.7802,44.0845,43.4284,44.056,121534.0
2022-10-13 09:50:00,46.32,46.91,46.27,46.39,121799.0,44.0465,44.6075,43.9989,44.113,121799.0
2022-10-13 10:00:00,46.43,46.78,46.35,46.75,161148.0,44.1511,44.4839,44.075,44.4554,161148.0
2022-10-13 10:10:00,46.73,47.26,46.68,47.13,103111.0,44.4363,44.9403,44.3888,44.8167,103111.0
2022-10-13 10:20:00,47.17,47.28,46.93,47.02,45428.0,44.8547,44.9593,44.6265,44.7121,45428.0
2022-10-13 10:30:00,47.04,47.23,46.81,47.23,26611.0,44.7311,44.9118,44.5124,44.9118,26611.0
2022-10-13 10:40:00,47.25,47.49,47.15,47.34,76800.0,44.9308,45.159,44.8357,45.0164,76800.0
2022-10-13 10:50:00,47.34,47.53,47.29,47.33,74732.0,45.0164,45.1971,44.9689,45.0069,74732.0
2022-10-13 11:00:00,47.33,47.96,47.31,47.88,49731.0,45.0069,45.606,44.9879,45.5299,49731.0
2022-10-13 11:10:00,47.84,48.48,47.76,48.3,104270.0,45.4919,46.1005,45.4158,45.9293,104270.0
2022-10-13 11:20:00,48.23,49.13,48.01,48.16,318318.0,45.8627,46.7185,45.6535,45.7962,318318.0
2022-10-13 11:30:00,48.2,48.73,47.95,48.54,46763.0,45.8342,46.3382,45.5965,46.1575,46763.0
2022-10-13 11:40:00,48.57,48.7,48.38,48.64,59198.0,46.186,46.3097,46.0054,46.2526,59198.0
2022-10-13 11:50:00,48.61,48.68,48.29,48.42,59536.0,46.2241,46.2906,45.9198,46.0434,59536.0
2022-10-13 12:00:00,48.42,48.71,48.39,48.59,27767.0,46.0434,46.3192,46.0149,46.2051,27767.0
2022-10-13 12:10:00,48.6,48.64,48.21,48.26,27001.0,46.2146,46.2526,45.8437,45.8912,27001.0
2022-10-13 12:20:00,48.24,48.43,48.19,48.21,39460.0,45.8722,46.0529,45.8247,45.8437,39460.0
2022-10-13 12:30:00,48.21,48.27,48.15,48.2,24472.0,45.8437,45.9008,45.7866,45.8342,24472.0
2022-10-13 12:40:00,48.21,48.74,48.21,48.72,25431.0,45.8437,46.3477,45.8437,46.3287,25431.0
2022-10-13 12:50:00,48.71,48.87,48.59,48.69,27699.0,46.3192,46.4713,46.2051,46.3001,27699.0
2022-10-13 13:00:00,48.73,49.06,48.69,48.98,38420.0,46.3382,46.652,46.3001,46.5759,38420.0
2022-10-13 13:10:00,48.96,49.14,48.95,49.13,28649.0,46.5569,46.7281,46.5474,46.7185,28649.0
2022-10-13 13:20:00,49.13,49.67,49.13,49.5,41587.0,46.7185,47.232,46.7185,47.0704,41587.0
2022-10-13 13:30:00,49.5,49.78,49.43,49.45,73902.0,47.0704,47.3366,47.0038,47.0228,73902.0
2022-10-13 13:40:00,49.46,49.46,49.09,49.15,83635.0,47.0323,47.0323,46.6805,46.7376,83635.0
2022-10-13 13:50:00,49.17,49.4,49.14,49.22,57903.0,46.7566,46.9753,46.7281,46.8041,57903.0
2022-10-13 14:00:00,49.23,49.28,49.06,49.09,47950.0,46.8136,46.8612,46.652,46.6805,47950.0
2022-10-13 14:10:00,49.09,49.2,48.89,48.96,115048.0,46.6805,46.7851,46.4903,46.5569,115048.0
2022-10-13 14:20:00,48.96,48.97,48.62,48.62,89633.0,46.5569,46.5664,46.2336,46.2336,89633.0
2022-10-13 14:30:00,48.63,48.67,48.48,48.58,57047.0,46.2431,46.2811,46.1005,46.1955,57047.0
2022-10-13 14:40:00,48.59,48.82,48.53,48.72,44274.0,46.2051,46.4238,46.148,46.3287,44274.0
2022-10-13 14:50:00,48.71,48.94,48.69,48.94,31952.0,46.3192,46.5379,46.3001,46.5379,31952.0
2022-10-13 15:00:00,48.93,49.01,48.82,48.95,35891.0,46.5284,46.6044,46.4238,46.5474,35891.0
2022-10-13 15:10:00,48.95,49.0,48.88,48.92,38222.0,46.5474,46.5949,46.4808,46.5189,38222.0
2022-10-13 15:20:00,48.91,48.91,48.69,48.72,37160.0,46.5093,46.5093,46.3001,46.3287,37160.0
2022-10-13 15:30:00,48.72,48.78,48.45,48.64,90009.0,46.3287,46.3857,46.0719,46.2526,90009.0
2022-10-13 15:40:00,48.64,48.76,48.54,48.73,115914.0,46.2526,46.3667,46.1575,46.3382,115914.0
2022-10-13 15:50:00,48.71,48.72,48.4,48.56,607004.0,46.3192,46.3287,46.0244,46.1765,607004.0
2022-10-14 09:30:00,49.21,49.56,49.02,49.56,36247.0,46.7946,47.1274,46.6139,47.1274,36247.0
2022-10-14 09:40:00,49.56,49.56,49.09,49.11,25413.0,47.1274,47.1274,46.6805,46.6995,25413.0
2022-10-14 09:50:00,49.14,49.59,49.11,49.41,58508.0,46.7281,47.156,46.6995,46.9848,58508.0
2022-10-14 10:00:00,49.38,49.41,48.67,48.73,45868.0,46.9563,46.9848,46.2811,46.3382,45868.0
2022-10-14 10:10:00,48.75,48.81,48.46,48.63,36700.0,46.3572,46.4143,46.0814,46.2431,36700.0
2022-10-14 10:20:00,48.66,48.66,48.21,48.39,24333.0,46.2716,46.2716,45.8437,46.0149,24333.0
2022-10-14 10:30:00,48.39,48.51,48.26,48.37,43961.0,46.0149,46.129,45.8912,45.9958,43961.0
2022-10-14 10:40:00,48.37,48.47,47.97,48.02,32728.0,45.9958,46.0909,45.6155,45.663,32728.0
2022-10-14 10:50:00,48.03,48.44,47.98,48.36,47845.0,45.6725,46.0624,45.625,45.9863,47845.0
2022-10-14 11:00:00,48.37,48.57,48.31,48.33,26923.0,45.9958,46.186,45.9388,45.9578,26923.0
2022-10-14 11:10:00,48.34,48.35,47.97,48.02,19645.0,45.9673,45.9768,45.6155,45.663,19645.0
2022-10-14 11:20:00,48.01,48.13,48.0,48.1,26143.0,45.6535,45.7676,45.644,45.7391,26143.0
2022-10-14 11:30:00,48.08,48.08,47.95,48.0,28855.0,45.7201,45.7201,45.5965,45.644,28855.0
2022-10-14 11:40:00,48.01,48.06,47.81,47.91,23957.0,45.6535,45.7011,45.4633,45.5584,23957.0
2022-10-14 11:50:00,47.92,47.98,47.85,47.89,23167.0,45.5679,45.625,45.5014,45.5394,23167.0
2022-10-14 12:00:00,47.85,48.03,47.74,47.74,31817.0,45.5014,45.6725,45.3968,45.3968,31817.0
2022-10-14 12:10:00,47.74,47.79,47.59,47.65,44369.0,45.3968,45.4443,45.2541,45.3112,44369.0
2022-10-14 12:20:00,47.63,47.86,47.58,47.84,22323.0,45.2922,45.5109,45.2446,45.4919,22323.0
2022-10-14 12:30:00,47.88,48.03,47.8,47.99,14276.0,45.5299,45.6725,45.4538,45.6345,14276.0
2022-10-14 12:40:00,47.99,48.07,47.9,47.91,19326.0,45.6345,45.7106,45.5489,45.5584,19326.0
2022-10-14 12:50:00,47.9,47.9,47.75,47.78,15253.0,45.5489,45.5489,45.4063,45.4348,15253.0
2022-10-14 13:00:00,47.77,47.93,47.75,47.78,28582.0,45.4253,45.5774,45.4063,45.4348,28582.0
2022-10-14 13:10:00,47.79,47.86,47.77,47.78,10986.0,45.4443,45.5109,45.4253,45.4348,10986.0
2022-10-14 13:20:00,47.78,47.81,47.65,47.74,16158.0,45.4348,45.4633,45.3112,45.3968,16158.0
2022-10-14 13:30:00,47.73,47.82,47.72,47.79,9868.0,45.3873,45.4728,45.3778,45.4443,9868.0
2022-10-14 13:40:00,47.79,47.83,47.67,47.68,18930.0,45.4443,45.4824,45.3302,45.3397,18930.0
2022-10-14 13:50:00,47.68,47.71,47.59,47.71,23776.0,45.3397,45.3682,45.2541,45.3682,23776.0
2022-10-14 14:00:00,47.68,47.69,47.5,47.57,29170.0,45.3397,45.3492,45.1686,45.2351,29170.0
2022-10-14 14:10:00,47.55,47.62,47.47,47.5,23400.0,45.2161,45.2827,45.14,45.1686,23400.0
2022-10-14 14:20:00,47.51,47.59,47.4,47.51,23647.0,45.1781,45.2541,45.0735,45.1781,23647.0
2022-10-14 14:30:00,47.5,47.56,47.46,47.53,30397.0,45.1686,45.2256,45.1305,45.1971,30397.0
2022-10-14 14:40:00,47.53,47.54,47.39,47.42,28238.0,45.1971,45.2066,45.064,45.0925,28238.0
2022-10-14 14:50:00,47.41,47.54,47.39,47.54,22692.0,45.083,45.2066,45.064,45.2066,22692.0
2022-10-14 15:00:00,47.55,47.7,47.54,47.57,29573.0,45.2161,45.3587,45.2066,45.2351,29573.0
2022-10-14 15:10:00,47.56,47.59,47.42,47.5,30192.0,45.2256,45.2541,45.0925,45.1686,30192.0
2022-10-14 15:20:00,47.48,47.64,47.47,47.63,20450.0,45.1495,45.3017,45.14,45.2922,20450.0
2022-10-14 15:30:00,47.62,47.64,47.42,47.48,67458.0,45.2827,45.3017,45.0925,45.1495,67458.0
2022-10-14 15:40:00,47.49,47.59,47.46,47.5,66746.0,45.159,45.2541,45.1305,45.1686,66746.0
2022-10-14 15:50:00,47.51,47.59,47.28,47.4,237426.0,45.1781,45.2541,44.9593,45.0735,237426.0
2022-10-17 09:30:00,48.76,49.31,48.45,49.11,32279.0,46.3667,46.8897,46.0719,46.6995,32279.0
2022-10-17 09:40:00,49.11,49.22,48.7,48.91,25092.0,46.6995,46.8041,46.3097,46.5093,25092.0
2022-10-17 09:50:00,48.89,49.01,48.78,48.84,18730.0,46.4903,46.6044,46.3857,46.4428,18730.0
2022-10-17 10:00:00,48.87,49.07,48.86,48.98,38280.0,46.4713,46.6615,46.4618,46.5759,38280.0
2022-10-17 10:10:00,48.98,49.48,48.97,49.46,49810.0,46.5759,47.0514,46.5664,47.0323,49810.0
2022-10-17 10:20:00,49.47,49.48,49.1,49.16,51251.0,47.0419,47.0514,46.69,46.7471,51251.0
2022-10-17 10:30:00,49.16,49.34,49.09,49.28,97164.0,46.7471,46.9182,46.6805,46.8612,97164.0
2022-10-17 10:40:00,49.28,49.44,49.1,49.32,55500.0,46.8612,47.0133,46.69,46.8992,55500.0
2022-10-17 10:50:00,49.29,49.3,48.91,49.0,24299.0,46.8707,46.8802,46.5093,46.5949,24299.0
2022-10-17 11:00:00,49.01,49.08,49.0,49.04,41915.0,46.6044,46.671,46.5949,46.633,41915.0
2022-10-17 11:10:00,49.04,49.2,48.87,48.88,31827.0,46.633,46.7851,46.4713,46.4808,31827.0
2022-10-17 11:20:00,48.86,48.96,48.83,48.94,27786.0,46.4618,46.5569,46.4333,46.5379,27786.0
2022-10-17 11:30:00,48.94,49.02,48.93,49.02,15713.0,46.5379,46.6139,46.5284,46.6139,15713.0
2022-10-17 11:40:00,49.03,49.15,49.03,49.15,13465.0,46.6235,46.7376,46.6235,46.7376,13465.0
2022-10-17 11:50:00,49.14,49.24,49.07,49.07,13170.0,46.7281,46.8231,46.6615,46.6615,13170.0
2022-10-17 12:00:00,49.06,49.18,49.03,49.14,23997.0,46.652,46.7661,46.6235,46.7281,23997.0
2022-10-17 12:10:00,49.13,49.14,48.91,48.96,23751.0,46.7185,46.7281,46.5093,46.5569,23751.0
2022-10-17 12:20:00,48.95,49.07,48.87,49.07,13413.0,46.5474,46.6615,46.4713,46.6615,13413.0
2022-10-17 12:30:00,49.06,49.15,49.06,49.13,15036.0,46.652,46.7376,46.652,46.7185,15036.0
2022-10-17 12:40:00,49.13,49.13,48.8,48.94,55729.0,46.7185,46.7185,46.4047,46.5379,55729.0
2022-10-17 12:50:00,48.92,49.04,48.9,48.94,22247.0,46.5189,46.633,46.4998,46.5379,22247.0
2022-10-17 13:00:00,48.95,48.95,48.77,48.84,20984.0,46.5474,46.5474,46.3762,46.4428,20984.0
2022-10-17 13:10:00,48.84,48.95,48.82,48.89,24477.0,46.4428,46.5474,46.4238,46.4903,24477.0
2022-10-17 13:20:00,48.86,49.0,48.85,48.95,11572.0,46.4618,46.5949,46.4523,46.5474,11572.0
2022-10-17 13:30:00,48.96,49.0,48.92,48.98,19822.0,46.5569,46.5949,46.5189,46.5759,19822.0
2022-10-17 13:40:00,48.98,48.98,48.89,48.96,18347.0,46.5759,46.5759,46.4903,46.5569,18347.0
2022-10-17 13:50:00,48.96,48.98,48.88,48.91,22963.0,46.5569,46.5759,46.4808,46.5093,22963.0
2022-10-17 14:00:00,48.91,48.92,48.74,48.77,24382.0,46.5093,46.5189,46.3477,46.3762,24382.0
2022-10-17 14:10:00,48.77,48.78,48.67,48.73,28336.0,46.3762,46.3857,46.2811,46.3382,28336.0
2022-10-17 14:20:00,48.72,48.76,48.67,48.75,24822.0,46.3287,46.3667,46.2811,46.3572,24822.0
2022-10-17 14:30:00,48.75,48.84,48.68,48.84,14328.0,46.3572,46.4428,46.2906,46.4428,14328.0
2022-10-17 14:40:00,48.84,48.89,48.82,48.87,17519.0,46.4428,46.4903,46.4238,46.4713,17519.0
2022-10-17 14:50:00,48.86,48.97,48.84,48.89,30542.0,46.4618,46.5664,46.4428,46.4903,30542.0
2022-10-17 15:00:00,48.86,48.92,48.84,48.86,30625.0,46.4618,46.5189,46.4428,46.4618,30625.0
2022-10-17 15:10:00,48.85,48.87,48.77,48.86,26424.0,46.4523,46.4713,46.3762,46.4618,26424.0
2022-10-17 15:20:00,48.87,48.99,48.84,48.99,46194.0,46.4713,46.5854,46.4428,46.5854,46194.0
2022-10-17 15:30:00,48.98,49.12,48.97,49.08,38171.0,46.5759,46.709,46.5664,46.671,38171.0
2022-10-17 15:40:00,49.07,49.15,48.95,48.96,95035.0,46.6615,46.7376,46.5474,46.5569,95035.0
2022-10-17 15:50:00,48.97,49.07,48.81,48.94,265165.0,46.5664,46.6615,46.4143,46.5379,265165.0
2022-10-18 09:30:00,50.23,51.38,50.23,51.16,65557.0,47.7646,48.8581,47.7646,48.6489,65557.0
2022-10-18 09:40:00,51.19,51.22,50.61,50.73,44859.0,48.6774,48.706,48.1259,48.24,44859.0
2022-10-18 09:50:00,50.85,50.94,50.43,50.77,25048.0,48.3541,48.4397,47.9547,48.278,25048.0
2022-10-18 10:00:00,50.8,51.14,50.68,51.14,18252.0,48.3066,48.6299,48.1925,48.6299,18252.0
2022-10-18 10:10:00,51.11,51.16,50.76,50.83,41136.0,48.6014,48.6489,48.2685,48.3351,41136.0
2022-10-18 10:20:00,50.83,50.89,50.59,50.61,13246.0,48.3351,48.3922,48.1069,48.1259,13246.0
2022-10-18 10:30:00,50.62,50.62,50.29,50.32,21786.0,48.1354,48.1354,47.8216,47.8501,21786.0
2022-10-18 10:40:00,50.36,50.75,50.36,50.69,21428.0,47.8882,48.259,47.8882,48.202,21428.0
2022-10-18 10:50:00,50.68,50.7,50.37,50.42,22430.0,48.1925,48.2115,47.8977,47.9452,22430.0
2022-10-18 11:00:00,50.4,50.43,50.21,50.26,13281.0,47.9262,47.9547,47.7455,47.7931,13281.0
2022-10-18 11:10:00,50.24,50.33,50.06,50.06,18099.0,47.7741,47.8596,47.6029,47.6029,18099.0
2022-10-18 11:20:00,50.07,50.08,49.82,49.91,17808.0,47.6124,47.6219,47.3747,47.4603,17808.0
2022-10-18 11:30:00,49.91,49.92,49.67,49.71,10681.0,47.4603,47.4698,47.232,47.2701,10681.0
2022-10-18 11:40:00,49.77,49.94,49.62,49.93,11096.0,47.3271,47.4888,47.1845,47.4793,11096.0
2022-10-18 11:50:00,49.94,50.03,49.86,49.99,27797.0,47.4888,47.5744,47.4127,47.5363,27797.0
2022-10-18 12:00:00,50.01,50.08,49.77,50.08,50093.0,47.5554,47.6219,47.3271,47.6219,50093.0
2022-10-18 12:10:00,50.07,50.27,50.06,50.17,15400.0,47.6124,47.8026,47.6029,47.7075,15400.0
2022-10-18 12:20:00,50.15,50.19,49.97,50.0,11924.0,47.6885,47.7265,47.5173,47.5458,11924.0
2022-10-18 12:30:00,49.99,50.28,49.95,50.22,11897.0,47.5363,47.8121,47.4983,47.755,11897.0
2022-10-18 12:40:00,50.22,50.31,50.08,50.12,11029.0,47.755,47.8406,47.6219,47.66,11029.0
2022-10-18 12:50:00,50.11,50.13,49.97,49.97,11485.0,47.6504,47.6695,47.5173,47.5173,11485.0
2022-10-18 13:00:00,49.99,49.99,49.78,49.87,16228.0,47.5363,47.5363,47.3366,47.4222,16228.0
2022-10-18 13:10:00,49.88,49.99,49.88,49.98,7266.0,47.4317,47.5363,47.4317,47.5268,7266.0
2022-10-18 13:20:00,49.97,50.02,49.88,49.95,18901.0,47.5173,47.5649,47.4317,47.4983,18901.0
2022-10-18 13:30:00,49.95,50.15,49.91,50.09,32023.0,47.4983,47.6885,47.4603,47.6314,32023.0
2022-10-18 13:40:00,50.11,50.12,49.98,50.02,13585.0,47.6504,47.66,47.5268,47.5649,13585.0
2022-10-18 13:50:00,50.02,50.12,50.0,50.1,16170.0,47.5649,47.66,47.5458,47.6409,16170.0
2022-10-18 14:00:00,50.11,50.18,50.04,50.11,22358.0,47.6504,47.717,47.5839,47.6504,22358.0
2022-10-18 14:10:00,50.12,50.2,50.12,50.12,14063.0,47.66,47.736,47.66,47.66,14063.0
2022-10-18 14:20:00,50.12,50.3,50.09,50.27,16766.0,47.66,47.8311,47.6314,47.8026,16766.0
2022-10-18 14:30:00,50.24,50.28,49.93,49.99,14908.0,47.7741,47.8121,47.4793,47.5363,14908.0
2022-10-18 14:40:00,50.04,50.04,49.67,49.78,20529.0,47.5839,47.5839,47.232,47.3366,20529.0
2022-10-18 14:50:00,49.76,49.92,49.68,49.9,20588.0,47.3176,47.4698,47.2416,47.4508,20588.0
2022-10-18 15:00:00,49.9,49.96,49.81,49.95,22843.0,47.4508,47.5078,47.3652,47.4983,22843.0
2022-10-18 15:10:00,49.94,49.98,49.84,49.95,13685.0,47.4888,47.5268,47.3937,47.4983,13685.0
2022-10-18 15:20:00,49.94,50.04,49.93,50.02,16157.0,47.4888,47.5839,47.4793,47.5649,16157.0
2022-10-18 15:30:00,50.01,50.27,50.0,50.21,34719.0,47.5554,47.8026,47.5458,47.7455,34719.0
2022-10-18 15:40:00,50.21,50.36,50.21,50.29,48085.0,47.7455,47.8882,47.7455,47.8216,48085.0
2022-10-18 15:50:00,50.28,50.36,50.2,50.26,171334.0,47.8121,47.8882,47.736,47.7931,171334.0
2022-10-19 09:30:00,49.78,50.15,49.69,49.81,27521.0,47.3366,47.6885,47.2511,47.3652,27521.0
2022-10-19 09:40:00,49.78,49.85,49.11,49.25,11421.0,47.3366,47.4032,46.6995,46.8327,11421.0
2022-10-19 09:50:00,49.27,49.51,49.27,49.32,8125.0,46.8517,47.0799,46.8517,46.8992,8125.0
2022-10-19 10:00:00,49.29,49.73,49.29,49.69,14466.0,46.8707,47.2891,46.8707,47.2511,14466.0
2022-10-19 10:10:00,49.71,49.73,49.49,49.7,25243.0,47.2701,47.2891,47.0609,47.2606,25243.0
2022-10-19 10:20:00,49.7,50.12,49.69,50.06,20853.0,47.2606,47.66,47.2511,47.6029,20853.0
2022-10-19 10:30:00,50.09,50.11,49.76,49.87,33674.0,47.6314,47.6504,47.3176,47.4222,33674.0
2022-10-19 10:40:00,49.87,49.89,49.72,49.8,17290.0,47.4222,47.4412,47.2796,47.3557,17290.0
2022-10-19 10:50:00,49.81,49.85,49.5,49.54,27098.0,47.3652,47.4032,47.0704,47.1084,27098.0
2022-10-19 11:00:00,49.52,49.78,49.4,49.77,41123.0,47.0894,47.3366,46.9753,47.3271,41123.0
2022-10-19 11:10:00,49.77,49.82,49.71,49.78,14499.0,47.3271,47.3747,47.2701,47.3366,14499.0
2022-10-19 11:20:00,49.78,49.86,49.72,49.78,14187.0,47.3366,47.4127,47.2796,47.3366,14187.0
2022-10-19 11:30:00,49.78,49.83,49.55,49.7,23794.0,47.3366,47.3842,47.1179,47.2606,23794.0
2022-10-19 11:40:00,49.69,49.72,49.57,49.7,11151.0,47.2511,47.2796,47.1369,47.2606,11151.0
2022-10-19 11:50:00,49.68,49.8,49.55,49.55,18227.0,47.2416,47.3557,47.1179,47.1179,18227.0
2022-10-19 12:00:00,49.57,49.59,49.5,49.53,16810.0,47.1369,47.156,47.0704,47.0989,16810.0
2022-10-19 12:10:00,49.51,49.51,49.4,49.48,14779.0,47.0799,47.0799,46.9753,47.0514,14779.0
2022-10-19 12:20:00,49.47,49.5,49.29,49.34,13372.0,47.0419,47.0704,46.8707,46.9182,13372.0
2022-10-19 12:30:00,49.3,49.47,49.3,49.36,12468.0,46.8802,47.0419,46.8802,46.9373,12468.0
2022-10-19 12:40:00,49.37,49.37,49.16,49.23,21327.0,46.9468,46.9468,46.7471,46.8136,21327.0
2022-10-19 12:50:00,49.23,49.28,49.19,49.19,10601.0,46.8136,46.8612,46.7756,46.7756,10601.0
2022-10-19 13:00:00,49.15,49.26,49.03,49.11,17869.0,46.7376,46.8422,46.6235,46.6995,17869.0
2022-10-19 13:10:00,49.13,49.18,49.09,49.16,12574.0,46.7185,46.7661,46.6805,46.7471,12574.0
2022-10-19 13:20:00,49.17,49.33,49.17,49.27,12502.0,46.7566,46.9087,46.7566,46.8517,12502.0
2022-10-19 13:30:00,49.26,49.29,49.17,49.21,11364.0,46.8422,46.8707,46.7566,46.7946,11364.0
2022-10-19 13:40:00,49.23,49.3,49.16,49.16,17330.0,46.8136,46.8802,46.7471,46.7471,17330.0
2022-10-19 13:50:00,49.18,49.25,49.04,49.23,26299.0,46.7661,46.8327,46.633,46.8136,26299.0
2022-10-19 14:00:00,49.22,49.4,49.22,49.36,16242.0,46.8041,46.9753,46.8041,46.9373,16242.0
2022-10-19 14:10:00,49.37,49.55,49.34,49.41,24845.0,46.9468,47.1179,46.9182,46.9848,24845.0
2022-10-19 14:20:00,49.4,49.4,49.29,49.38,10781.0,46.9753,46.9753,46.8707,46.9563,10781.0
2022-10-19 14:30:00,49.38,49.44,49.37,49.39,16976.0,46.9563,47.0133,46.9468,46.9658,16976.0
2022-10-19 14:40:00,49.4,49.46,49.36,49.42,29113.0,46.9753,47.0323,46.9373,46.9943,29113.0
2022-10-19 14:50:00,49.42,49.53,49.41,49.51,31834.0,46.9943,47.0989,46.9848,47.0799,31834.0
2022-10-19 15:00:00,49.51,49.58,49.43,49.58,36617.0,47.0799,47.1465,47.0038,47.1465,36617.0
2022-10-19 15:10:00,49.59,49.68,49.53,49.61,48013.0,47.156,47.2416,47.0989,47.175,48013.0
2022-10-19 15:20:00,49.6,49.61,49.5,49.51,19430.0,47.1655,47.175,47.0704,47.0799,19430.0
2022-10-19 15:30:00,49.52,49.6,49.47,49.53,27978.0,47.0894,47.1655,47.0419,47.0989,27978.0
2022-10-19 15:40:00,49.54,49.6,49.47,49.5,34753.0,47.1084,47.1655,47.0419,47.0704,34753.0
2022-10-19 15:50:00,49.52,49.6,49.4,49.46,234889.0,47.0894,47.1655,46.9753,47.0323,234889.0
2022-10-20 09:30:00,49.42,49.95,49.23,49.57,18213.0,46.9943,47.4983,46.8136,47.1369,18213.0
2022-10-20 09:40:00,49.61,49.83,49.49,49.75,14230.0,47.175,47.3842,47.0609,47.3081,14230.0
2022-10-20 09:50:00,49.73,49.82,49.58,49.61,22707.0,47.2891,47.3747,47.1465,47.175,22707.0
2022-10-20 10:00:00,49.62,50.17,49.62,50.17,18664.0,47.1845,47.7075,47.1845,47.7075,18664.0
2022-10-20 10:10:00,50.2,50.58,50.18,50.53,67556.0,47.736,48.0974,47.717,48.0498,67556.0
2022-10-20 10:20:00,50.57,50.8,50.56,50.78,38240.0,48.0879,48.3066,48.0784,48.2876,38240.0
2022-10-20 10:30:00,50.82,50.84,50.56,50.66,29291.0,48.3256,48.3446,48.0784,48.1734,29291.0
2022-10-20 10:40:00,50.67,50.8,50.56,50.76,29885.0,48.183,48.3066,48.0784,48.2685,29885.0
2022-10-20 10:50:00,50.76,50.93,50.76,50.92,47424.0,48.2685,48.4302,48.2685,48.4207,47424.0
2022-10-20 11:00:00,50.94,50.97,50.84,50.86,37473.0,48.4397,48.4682,48.3446,48.3636,37473.0
2022-10-20 11:10:00,50.87,50.99,50.82,50.89,43694.0,48.3731,48.4873,48.3256,48.3922,43694.0
2022-10-20 11:20:00,50.89,50.9,50.6,50.65,62333.0,48.3922,48.4017,48.1164,48.1639,62333.0
2022-10-20 11:30:00,50.67,50.73,50.61,50.67,57302.0,48.183,48.24,48.1259,48.183,57302.0
2022-10-20 11:40:00,50.68,50.69,50.33,50.35,42522.0,48.1925,48.202,47.8596,47.8787,42522.0
2022-10-20 11:50:00,50.34,50.43,50.21,50.26,50544.0,47.8692,47.9547,47.7455,47.7931,50544.0
2022-10-20 12:00:00,50.27,50.32,49.94,49.97,37301.0,47.8026,47.8501,47.4888,47.5173,37301.0
2022-10-20 12:10:00,49.94,50.2,49.94,50.18,16671.0,47.4888,47.736,47.4888,47.717,16671.0
2022-10-20 12:20:00,50.14,50.15,49.91,49.97,22264.0,47.679,47.6885,47.4603,47.5173,22264.0
2022-10-20 12:30:00,49.97,49.98,49.67,49.69,20112.0,47.5173,47.5268,47.232,47.2511,20112.0
2022-10-20 12:40:00,49.64,49.64,49.34,49.42,18616.0,47.2035,47.2035,46.9182,46.9943,18616.0
2022-10-20 12:50:00,49.41,49.43,49.26,49.33,10605.0,46.9848,47.0038,46.8422,46.9087,10605.0
2022-10-20 13:00:00,49.34,49.43,49.05,49.14,13613.0,46.9182,47.0038,46.6425,46.7281,13613.0
2022-10-20 13:10:00,49.17,49.28,49.08,49.09,12526.0,46.7566,46.8612,46.671,46.6805,12526.0
2022-10-20 13:20:00,49.1,49.22,49.07,49.22,12067.0,46.69,46.8041,46.6615,46.8041,12067.0
2022-10-20 13:30:00,49.2,49.2,49.04,49.05,19119.0,46.7851,46.7851,46.633,46.6425,19119.0
2022-10-20 13:40:00,49.05,49.16,49.02,49.05,6910.0,46.6425,46.7471,46.6139,46.6425,6910.0
2022-10-20 13:50:00,49.03,49.15,48.99,49.15,20188.0,46.6235,46.7376,46.5854,46.7376,20188.0
2022-10-20 14:00:00,49.13,49.13,48.92,48.98,5879.0,46.7185,46.7185,46.5189,46.5759,5879.0
2022-10-20 14:10:00,48.98,49.0,48.92,49.0,8266.0,46.5759,46.5949,46.5189,46.5949,8266.0
2022-10-20 14:20:00,48.99,49.0,48.91,48.92,7852.0,46.5854,46.5949,46.5093,46.5189,7852.0
2022-10-20 14:30:00,48.91,49.16,48.89,49.1,9244.0,46.5093,46.7471,46.4903,46.69,9244.0
2022-10-20 14:40:00,49.13,49.13,48.98,49.06,51999.0,46.7185,46.7185,46.5759,46.652,51999.0
2022-10-20 14:50:00,49.06,49.23,49.04,49.19,14079.0,46.652,46.8136,46.633,46.7756,14079.0
2022-10-20 15:00:00,49.19,49.25,49.09,49.22,12003.0,46.7756,46.8327,46.6805,46.8041,12003.0
2022-10-20 15:10:00,49.22,49.24,49.0,49.01,11573.0,46.8041,46.8231,46.5949,46.6044,11573.0
2022-10-20 15:20:00,49.01,49.02,48.89,48.96,17222.0,46.6044,46.6139,46.4903,46.5569,17222.0
2022-10-20 15:30:00,48.95,48.97,48.82,48.84,19919.0,46.5474,46.5664,46.4238,46.4428,19919.0
2022-10-20 15:40:00,48.84,48.92,48.79,48.9,43193.0,46.4428,46.5189,46.3952,46.4998,43193.0
2022-10-20 15:50:00,48.93,49.18,48.89,49.15,199697.0,46.5284,46.7661,46.4903,46.7376,199697.0
2022-10-21 09:30:00,49.21,49.55,49.09,49.46,21199.0,46.7946,47.1179,46.6805,47.0323,21199.0
2022-10-21 09:40:00,49.11,49.58,48.9,49.48,31870.0,46.6995,47.1465,46.4998,47.0514,31870.0
2022-10-21 09:50:00,49.51,49.74,49.29,49.73,23598.0,47.0799,47.2986,46.8707,47.2891,23598.0
2022-10-21 10:00:00,49.76,50.16,49.74,50.05,25906.0,47.3176,47.698,47.2986,47.5934,25906.0
2022-10-21 10:10:00,50.05,50.06,49.8,49.87,17890.0,47.5934,47.6029,47.3557,47.4222,17890.0
2022-10-21 10:20:00,49.86,49.93,49.13,49.19,17702.0,47.4127,47.4793,46.7185,46.7756,17702.0
2022-10-21 10:30:00,49.26,49.32,48.99,49.05,31311.0,46.8422,46.8992,46.5854,46.6425,31311.0
2022-10-21 10:40:00,49.08,49.15,48.8,49.14,61474.0,46.671,46.7376,46.4047,46.7281,61474.0
2022-10-21 10:50:00,49.12,49.24,48.81,48.9,14685.0,46.709,46.8231,46.4143,46.4998,14685.0
2022-10-21 11:00:00,48.89,48.9,48.62,48.75,69955.0,46.4903,46.4998,46.2336,46.3572,69955.0
2022-10-21 11:10:00,48.75,49.15,48.75,49.1,32802.0,46.3572,46.7376,46.3572,46.69,32802.0
2022-10-21 11:20:00,49.08,49.35,49.0,49.31,14299.0,46.671,46.9277,46.5949,46.8897,14299.0
2022-10-21 11:30:00,49.31,49.5,49.17,49.17,13819.0,46.8897,47.0704,46.7566,46.7566,13819.0
2022-10-21 11:40:00,49.13,49.6,49.13,49.59,109322.0,46.7185,47.1655,46.7185,47.156,109322.0
2022-10-21 11:50:00,49.59,49.66,49.45,49.63,40836.0,47.156,47.2225,47.0228,47.194,40836.0
2022-10-21 12:00:00,49.65,49.81,49.6,49.78,26263.0,47.213,47.3652,47.1655,47.3366,26263.0
2022-10-21 12:10:00,49.74,49.87,49.64,49.8,8208.0,47.2986,47.4222,47.2035,47.3557,8208.0
2022-10-21 12:20:00,49.78,49.8,49.6,49.68,27225.0,47.3366,47.3557,47.1655,47.2416,27225.0
2022-10-21 12:30:00,49.64,49.92,49.63,49.77,19728.0,47.2035,47.4698,47.194,47.3271,19728.0
2022-10-21 12:40:00,49.8,50.18,49.79,50.16,16614.0,47.3557,47.717,47.3462,47.698,16614.0
2022-10-21 12:50:00,50.19,50.26,50.01,50.06,28826.0,47.7265,47.7931,47.5554,47.6029,28826.0
2022-10-21 13:00:00,50.06,50.26,50.04,50.23,20340.0,47.6029,47.7931,47.5839,47.7646,20340.0
2022-10-21 13:10:00,50.23,50.28,50.08,50.18,12511.0,47.7646,47.8121,47.6219,47.717,12511.0
2022-10-21 13:20:00,50.17,50.27,50.05,50.23,24693.0,47.7075,47.8026,47.5934,47.7646,24693.0
2022-10-21 13:30:00,50.25,50.38,50.25,50.33,22233.0,47.7836,47.9072,47.7836,47.8596,22233.0
2022-10-21 13:40:00,50.36,50.53,50.33,50.5,17167.0,47.8882,48.0498,47.8596,48.0213,17167.0
2022-10-21 13:50:00,50.52,50.63,50.5,50.63,12204.0,48.0403,48.1449,48.0213,48.1449,12204.0
2022-10-21 14:00:00,50.65,50.77,50.63,50.76,58294.0,48.1639,48.278,48.1449,48.2685,58294.0
2022-10-21 14:10:00,50.76,50.79,50.6,50.65,31869.0,48.2685,48.2971,48.1164,48.1639,31869.0
2022-10-21 14:20:00,50.66,50.69,50.53,50.56,13680.0,48.1734,48.202,48.0498,48.0784,13680.0
2022-10-21 14:30:00,50.56,50.72,50.55,50.68,9497.0,48.0784,48.2305,48.0688,48.1925,9497.0
2022-10-21 14:40:00,50.71,50.76,50.67,50.72,10042.0,48.221,48.2685,48.183,48.2305,10042.0
2022-10-21 14:50:00,50.73,50.74,50.56,50.74,12790.0,48.24,48.2495,48.0784,48.2495,12790.0
2022-10-21 15:00:00,50.76,50.8,50.68,50.8,16098.0,48.2685,48.3066,48.1925,48.3066,16098.0
2022-10-21 15:10:00,50.8,50.88,50.77,50.84,19762.0,48.3066,48.3827,48.278,48.3446,19762.0
2022-10-21 15:20:00,50.84,51.0,50.83,50.99,29524.0,48.3446,48.4968,48.3351,48.4873,29524.0
2022-10-21 15:30:00,51.0,51.09,50.95,51.05,61837.0,48.4968,48.5823,48.4492,48.5443,61837.0
2022-10-21 15:40:00,51.06,51.2,51.05,51.17,69138.0,48.5538,48.6869,48.5443,48.6584,69138.0
2022-10-21 15:50:00,51.17,51.25,51.08,51.2,232590.0,48.6584,48.7345,48.5728,48.6869,232590.0
2022-10-24 09:30:00,51.51,51.56,50.88,50.93,29864.0,48.9817,49.0293,48.3827,48.4302,29864.0
2022-10-24 09:40:00,50.91,50.92,50.38,50.67,41268.0,48.4112,48.4207,47.9072,48.183,41268.0
2022-10-24 09:50:00,50.66,51.02,50.47,51.02,42202.0,48.1734,48.5158,47.9928,48.5158,42202.0
2022-10-24 10:00:00,50.98,51.02,50.53,50.74,54285.0,48.4777,48.5158,48.0498,48.2495,54285.0
2022-10-24 10:10:00,50.75,50.98,50.71,50.82,42767.0,48.259,48.4777,48.221,48.3256,42767.0
2022-10-24 10:20:00,50.8,50.82,50.39,50.61,55729.0,48.3066,48.3256,47.9167,48.1259,55729.0
2022-10-24 10:30:00,50.59,51.07,50.54,50.97,56027.0,48.1069,48.5633,48.0593,48.4682,56027.0
2022-10-24 10:40:00,51.01,51.12,50.63,50.65,37290.0,48.5063,48.6109,48.1449,48.1639,37290.0
2022-10-24 10:50:00,50.64,51.18,50.6,51.14,30657.0,48.1544,48.6679,48.1164,48.6299,30657.0
2022-10-24 11:00:00,51.11,51.24,50.82,50.88,26220.0,48.6014,48.725,48.3256,48.3827,26220.0
2022-10-24 11:10:00,50.9,51.07,50.83,50.93,18241.0,48.4017,48.5633,48.3351,48.4302,18241.0
2022-10-24 11:20:00,50.95,51.22,50.93,51.19,47385.0,48.4492,48.706,48.4302,48.6774,47385.0
2022-10-24 11:30:00,51.18,51.46,51.16,51.46,32821.0,48.6679,48.9342,48.6489,48.9342,32821.0
2022-10-24 11:40:00,51.46,51.62,51.44,51.58,65159.0,48.9342,49.0863,48.9152,49.0483,65159.0
2022-10-24 11:50:00,51.59,51.81,51.52,51.73,39254.0,49.0578,49.267,48.9912,49.1909,39254.0
2022-10-24 12:00:00,51.71,51.81,51.63,51.68,20483.0,49.1719,49.267,49.0958,49.1434,20483.0
2022-10-24 12:10:00,51.69,51.94,51.68,51.9,17969.0,49.1529,49.3906,49.1434,49.3526,17969.0
2022-10-24 12:20:00,51.9,51.98,51.81,51.95,35305.0,49.3526,49.4287,49.267,49.4001,35305.0
2022-10-24 12:30:00,51.95,51.99,51.84,51.84,51509.0,49.4001,49.4382,49.2955,49.2955,51509.0
2022-10-24 12:40:00,51.84,52.03,51.71,52.0,24985.0,49.2955,49.4762,49.1719,49.4477,24985.0
2022-10-24 12:50:00,52.02,52.05,51.89,51.92,13484.0,49.4667,49.4952,49.3431,49.3716,13484.0
2022-10-24 13:00:00,51.91,52.0,51.86,51.9,17655.0,49.3621,49.4477,49.3145,49.3526,17655.0
2022-10-24 13:10:00,51.91,51.96,51.86,51.86,26531.0,49.3621,49.4096,49.3145,49.3145,26531.0
2022-10-24 13:20:00,51.87,51.87,51.63,51.64,15306.0,49.3241,49.3241,49.0958,49.1053,15306.0
2022-10-24 13:30:00,51.62,51.65,51.48,51.52,14270.0,49.0863,49.1149,48.9532,48.9912,14270.0
2022-10-24 13:40:00,51.52,51.64,51.51,51.63,15025.0,48.9912,49.1053,48.9817,49.0958,15025.0
2022-10-24 13:50:00,51.62,51.71,51.6,51.62,9788.0,49.0863,49.1719,49.0673,49.0863,9788.0
2022-10-24 14:00:00,51.6,51.66,51.56,51.66,16572.0,49.0673,49.1244,49.0293,49.1244,16572.0
2022-10-24 14:10:00,51.66,51.78,51.64,51.68,25025.0,49.1244,49.2385,49.1053,49.1434,25025.0
2022-10-24 14:20:00,51.68,51.7,51.64,51.67,32579.0,49.1434,49.1624,49.1053,49.1339,32579.0
2022-10-24 14:30:00,51.65,51.97,51.64,51.96,126563.0,49.1149,49.4192,49.1053,49.4096,126563.0
2022-10-24 14:40:00,51.96,52.02,51.88,51.95,15273.0,49.4096,49.4667,49.3336,49.4001,15273.0
2022-10-24 14:50:00,51.95,51.96,51.88,51.92,18988.0,49.4001,49.4096,49.3336,49.3716,18988.0
2022-10-24 15:00:00,51.93,52.01,51.91,52.0,18300.0,49.3811,49.4572,49.3621,49.4477,18300.0
2022-10-24 15:10:00,52.0,52.03,51.96,52.03,16610.0,49.4477,49.4762,49.4096,49.4762,16610.0
2022-10-24 15:20:00,52.02,52.02,51.92,51.95,24773.0,49.4667,49.4667,49.3716,49.4001,24773.0
2022-10-24 15:30:00,51.95,52.0,51.87,51.91,37105.0,49.4001,49.4477,49.3241,49.3621,37105.0
2022-10-24 15:40:00,51.89,51.89,51.8,51.83,46598.0,49.3431,49.3431,49.2575,49.286,46598.0
2022-10-24 15:50:00,51.82,51.85,51.68,51.77,135844.0,49.2765,49.305,49.1434,49.229,135844.0
2022-10-25 09:30:00,51.81,52.29,51.81,52.23,31739.0,49.267,49.7234,49.267,49.6664,31739.0
2022-10-25 09:40:00,52.19,52.74,52.15,52.69,27549.0,49.6284,50.1514,49.5903,50.1038,27549.0
2022-10-25 09:50:00,52.66,52.66,52.42,52.45,15769.0,50.0753,50.0753,49.8471,49.8756,15769.0
2022-10-25 10:00:00,52.43,52.64,52.35,52.61,28092.0,49.8566,50.0563,49.7805,50.0277,28092.0
2022-10-25 10:10:00,52.65,52.93,52.56,52.82,24085.0,50.0658,50.332,49.9802,50.2274,24085.0
2022-10-25 10:20:00,52.85,52.9,52.61,52.78,11936.0,50.256,50.3035,50.0277,50.1894,11936.0
2022-10-25 10:30:00,52.77,52.92,52.64,52.64,54411.0,50.1799,50.3225,50.0563,50.0563,54411.0
2022-10-25 10:40:00,52.64,52.99,52.61,52.93,24019.0,50.0563,50.3891,50.0277,50.332,24019.0
2022-10-25 10:50:00,52.94,53.0,52.93,52.93,19112.0,50.3415,50.3986,50.332,50.332,19112.0
2022-10-25 11:00:00,52.92,53.12,52.83,53.11,23912.0,50.3225,50.5127,50.2369,50.5032,23912.0
2022-10-25 11:10:00,53.13,53.19,53.02,53.19,21841.0,50.5222,50.5793,50.4176,50.5793,21841.0
2022-10-25 11:20:00,53.23,53.44,53.2,53.38,27628.0,50.6173,50.817,50.5888,50.7599,27628.0
2022-10-25 11:30:00,53.35,53.65,53.35,53.62,27819.0,50.7314,51.0167,50.7314,50.9882,27819.0
2022-10-25 11:40:00,53.62,53.78,53.58,53.76,43729.0,50.9882,51.1403,50.9501,51.1213,43729.0
2022-10-25 11:50:00,53.77,53.79,53.72,53.78,29186.0,51.1308,51.1498,51.0833,51.1403,29186.0
2022-10-25 12:00:00,53.8,53.96,53.8,53.93,34027.0,51.1593,51.3115,51.1593,51.2829,34027.0
2022-10-25 12:10:00,53.92,54.04,53.88,54.04,22080.0,51.2734,51.3875,51.2354,51.3875,22080.0
2022-10-25 12:20:00,54.04,54.1,53.99,54.01,31666.0,51.3875,51.4446,51.34,51.359,31666.0
2022-10-25 12:30:00,54.0,54.14,54.0,54.14,22544.0,51.3495,51.4826,51.3495,51.4826,22544.0
2022-10-25 12:40:00,54.14,54.15,53.85,53.87,19859.0,51.4826,51.4921,51.2069,51.2259,19859.0
2022-10-25 12:50:00,53.87,53.93,53.8,53.89,33605.0,51.2259,51.2829,51.1593,51.2449,33605.0
2022-10-25 13:00:00,53.88,53.99,53.76,53.86,25711.0,51.2354,51.34,51.1213,51.2164,25711.0
2022-10-25 13:10:00,53.85,53.92,53.73,53.85,24645.0,51.2069,51.2734,51.0928,51.2069,24645.0
2022-10-25 13:20:00,53.84,53.84,53.67,53.79,32263.0,51.1974,51.1974,51.0357,51.1498,32263.0
2022-10-25 13:30:00,53.8,54.0,53.8,53.88,33230.0,51.1593,51.3495,51.1593,51.2354,33230.0
2022-10-25 13:40:00,53.89,53.91,53.76,53.86,18020.0,51.2449,51.2639,51.1213,51.2164,18020.0
2022-10-25 13:50:00,53.86,53.95,53.81,53.85,65109.0,51.2164,51.302,51.1688,51.2069,65109.0
2022-10-25 14:00:00,53.85,53.94,53.84,53.86,20376.0,51.2069,51.2925,51.1974,51.2164,20376.0
2022-10-25 14:10:00,53.86,54.06,53.86,54.06,32362.0,51.2164,51.4066,51.2164,51.4066,32362.0
2022-10-25 14:20:00,54.06,54.06,53.9,53.94,26676.0,51.4066,51.4066,51.2544,51.2925,26676.0
2022-10-25 14:30:00,53.94,53.98,53.9,53.94,43635.0,51.2925,51.3305,51.2544,51.2925,43635.0
2022-10-25 14:40:00,53.94,53.96,53.8,53.8,31899.0,51.2925,51.3115,51.1593,51.1593,31899.0
2022-10-25 14:50:00,53.81,53.97,53.8,53.97,64701.0,51.1688,51.321,51.1593,51.321,64701.0
2022-10-25 15:00:00,53.98,54.12,53.97,54.11,59698.0,51.3305,51.4636,51.321,51.4541,59698.0
2022-10-25 15:10:00,54.1,54.12,54.03,54.04,44406.0,51.4446,51.4636,51.378,51.3875,44406.0
2022-10-25 15:20:00,54.04,54.13,53.98,54.12,42167.0,51.3875,51.4731,51.3305,51.4636,42167.0
2022-10-25 15:30:00,54.13,54.26,54.12,54.23,136385.0,51.4731,51.5967,51.4636,51.5682,136385.0
2022-10-25 15:40:00,54.23,54.36,54.19,54.36,77875.0,51.5682,51.6918,51.5302,51.6918,77875.0
2022-10-25 15:50:00,54.36,54.4,54.2,54.3,195317.0,51.6918,51.7299,51.5397,51.6348,195317.0
2022-10-26 09:30:00,54.09,54.64,53.9,54.55,35111.0,51.4351,51.9581,51.2544,51.8725,35111.0
2022-10-26 09:40:00,54.56,54.57,54.37,54.4,39096.0,51.882,51.8915,51.7014,51.7299,39096.0
2022-10-26 09:50:00,54.38,54.61,54.16,54.16,42345.0,51.7109,51.9296,51.5017,51.5017,42345.0
2022-10-26 10:00:00,54.25,54.9,54.2,54.71,43680.0,51.5872,52.2053,51.5397,52.0247,43680.0
2022-10-26 10:10:00,54.7,54.85,54.6,54.84,28417.0,52.0152,52.1578,51.9201,52.1483,28417.0
2022-10-26 10:20:00,54.85,55.09,54.7,55.05,22493.0,52.1578,52.386,52.0152,52.348,22493.0
2022-10-26 10:30:00,55.05,55.06,54.87,55.03,68616.0,52.348,52.3575,52.1768,52.329,68616.0
2022-10-26 10:40:00,55.02,55.25,55.0,55.17,14914.0,52.3194,52.5382,52.3004,52.4621,14914.0
2022-10-26 10:50:00,55.16,55.17,54.85,54.85,22855.0,52.4526,52.4621,52.1578,52.1578,22855.0
2022-10-26 11:00:00,54.85,55.25,54.85,55.23,28536.0,52.1578,52.5382,52.1578,52.5191,28536.0
2022-10-26 11:10:00,55.22,55.36,55.12,55.31,25765.0,52.5096,52.6428,52.4145,52.5952,25765.0
2022-10-26 11:20:00,55.3,55.38,55.25,55.32,16462.0,52.5857,52.6618,52.5382,52.6047,16462.0
2022-10-26 11:30:00,55.32,55.48,55.28,55.44,11494.0,52.6047,52.7569,52.5667,52.7188,11494.0
2022-10-26 11:40:00,55.44,55.55,55.35,55.4,34256.0,52.7188,52.8234,52.6332,52.6808,34256.0
2022-10-26 11:50:00,55.41,55.42,55.19,55.28,23383.0,52.6903,52.6998,52.4811,52.5667,23383.0
2022-10-26 12:00:00,55.28,55.42,55.28,55.29,15175.0,52.5667,52.6998,52.5667,52.5762,15175.0
2022-10-26 12:10:00,55.33,55.43,55.29,55.34,22374.0,52.6142,52.7093,52.5762,52.6237,22374.0
2022-10-26 12:20:00,55.33,55.33,55.07,55.07,20541.0,52.6142,52.6142,52.367,52.367,20541.0
2022-10-26 12:30:00,55.1,55.22,55.09,55.13,10948.0,52.3955,52.5096,52.386,52.424,10948.0
2022-10-26 12:40:00,55.13,55.2,54.99,55.01,16404.0,52.424,52.4906,52.2909,52.3099,16404.0
2022-10-26 12:50:00,55.0,55.0,54.72,54.8,80994.0,52.3004,52.3004,52.0342,52.1102,80994.0
2022-10-26 13:00:00,54.78,54.79,54.59,54.61,15881.0,52.0912,52.1007,51.9106,51.9296,15881.0
2022-10-26 13:10:00,54.62,54.64,54.45,54.47,17900.0,51.9391,51.9581,51.7774,51.7964,17900.0
2022-10-26 13:20:00,54.48,54.52,54.29,54.29,16046.0,51.806,51.844,51.6253,51.6253,16046.0
2022-10-26 13:30:00,54.29,54.35,54.21,54.34,16282.0,51.6253,51.6823,51.5492,51.6728,16282.0
2022-10-26 13:40:00,54.34,54.36,54.28,54.3,24368.0,51.6728,51.6918,51.6158,51.6348,24368.0
2022-10-26 13:50:00,54.31,54.55,54.31,54.54,17752.0,51.6443,51.8725,51.6443,51.863,17752.0
2022-10-26 14:00:00,54.54,54.69,54.53,54.68,26409.0,51.863,52.0056,51.8535,51.9961,26409.0
2022-10-26 14:10:00,54.67,54.69,54.52,54.53,18889.0,51.9866,52.0056,51.844,51.8535,18889.0
2022-10-26 14:20:00,54.47,54.49,54.29,54.35,26059.0,51.7964,51.8155,51.6253,51.6823,26059.0
2022-10-26 14:30:00,54.37,54.45,54.3,54.41,20486.0,51.7014,51.7774,51.6348,51.7394,20486.0
2022-10-26 14:40:00,54.39,54.4,54.17,54.23,27362.0,51.7204,51.7299,51.5112,51.5682,27362.0
2022-10-26 14:50:00,54.21,54.23,54.1,54.19,24004.0,51.5492,51.5682,51.4446,51.5302,24004.0
2022-10-26 15:00:00,54.2,54.2,53.99,54.08,30369.0,51.5397,51.5397,51.34,51.4256,30369.0
2022-10-26 15:10:00,54.08,54.17,54.05,54.14,35651.0,51.4256,51.5112,51.3971,51.4826,35651.0
2022-10-26 15:20:00,54.14,54.16,54.06,54.12,49263.0,51.4826,51.5017,51.4066,51.4636,49263.0
2022-10-26 15:30:00,54.12,54.16,54.01,54.07,49532.0,51.4636,51.5017,51.359,51.4161,49532.0
2022-10-26 15:40:00,54.07,54.2,54.07,54.17,46864.0,51.4161,51.5397,51.4161,51.5112,46864.0
2022-10-26 15:50:00,54.16,54.21,54.1,54.12,130396.0,51.5017,51.5492,51.4446,51.4636,130396.0
2022-10-27 09:30:00,54.49,54.84,54.49,54.7,31374.0,51.8155,52.1483,51.8155,52.0152,31374.0
2022-10-27 09:40:00,54.59,54.76,54.3,54.3,41617.0,51.9106,52.0722,51.6348,51.6348,41617.0
2022-10-27 09:50:00,54.36,54.48,54.14,54.44,18008.0,51.6918,51.806,51.4826,51.7679,18008.0
2022-10-27 10:00:00,54.44,54.81,54.38,54.57,74999.0,51.7679,52.1198,51.7109,51.8915,74999.0
2022-10-27 10:10:00,54.58,54.95,54.48,54.87,25309.0,51.901,52.2529,51.806,52.1768,25309.0
2022-10-27 10:20:00,54.88,55.07,54.84,55.07,24309.0,52.1863,52.367,52.1483,52.367,24309.0
2022-10-27 10:30:00,55.05,55.21,54.77,54.77,33374.0,52.348,52.5001,52.0817,52.0817,33374.0
2022-10-27 10:40:00,54.8,55.03,54.76,54.98,62866.0,52.1102,52.329,52.0722,52.2814,62866.0
2022-10-27 10:50:00,54.96,55.07,54.74,54.74,19333.0,52.2624,52.367,52.0532,52.0532,19333.0
2022-10-27 11:00:00,54.72,54.86,54.6,54.85,39864.0,52.0342,52.1673,51.9201,52.1578,39864.0
2022-10-27 11:10:00,54.88,54.95,54.56,54.62,28475.0,52.1863,52.2529,51.882,51.9391,28475.0
2022-10-27 11:20:00,54.6,54.84,54.58,54.82,17569.0,51.9201,52.1483,51.901,52.1293,17569.0
2022-10-27 11:30:00,54.78,54.8,54.49,54.53,91963.0,52.0912,52.1102,51.8155,51.8535,91963.0
2022-10-27 11:40:00,54.53,54.61,54.32,54.49,15601.0,51.8535,51.9296,51.6538,51.8155,15601.0
2022-10-27 11:50:00,54.52,54.52,54.33,54.33,42839.0,51.844,51.844,51.6633,51.6633,42839.0
2022-10-27 12:00:00,54.33,54.69,54.26,54.56,82201.0,51.6633,52.0056,51.5967,51.882,82201.0
2022-10-27 12:10:00,54.58,54.59,54.41,54.45,42396.0,51.901,51.9106,51.7394,51.7774,42396.0
2022-10-27 12:20:00,54.47,54.67,54.45,54.45,27875.0,51.7964,51.9866,51.7774,51.7774,27875.0
2022-10-27 12:30:00,54.46,54.85,54.46,54.72,35149.0,51.7869,52.1578,51.7869,52.0342,35149.0
2022-10-27 12:40:00,54.71,54.84,54.66,54.8,61306.0,52.0247,52.1483,51.9771,52.1102,61306.0
2022-10-27 12:50:00,54.8,55.01,54.8,54.97,16208.0,52.1102,52.3099,52.1102,52.2719,16208.0
2022-10-27 13:00:00,54.97,55.16,54.87,55.12,13563.0,52.2719,52.4526,52.1768,52.4145,13563.0
2022-10-27 13:10:00,55.12,55.12,55.02,55.07,16575.0,52.4145,52.4145,52.3194,52.367,16575.0
2022-10-27 13:20:00,55.06,55.17,54.97,54.99,15751.0,52.3575,52.4621,52.2719,52.2909,15751.0
2022-10-27 13:30:00,54.98,55.0,54.9,54.96,20899.0,52.2814,52.3004,52.2053,52.2624,20899.0
2022-10-27 13:40:00,54.96,55.08,54.96,55.01,15263.0,52.2624,52.3765,52.2624,52.3099,15263.0
2022-10-27 13:50:00,55.01,55.01,54.88,54.89,29157.0,52.3099,52.3099,52.1863,52.1958,29157.0
2022-10-27 14:00:00,54.88,54.91,54.64,54.66,26803.0,52.1863,52.2148,51.9581,51.9771,26803.0
2022-10-27 14:10:00,54.65,54.71,54.64,54.7,32177.0,51.9676,52.0247,51.9581,52.0152,32177.0
2022-10-27 14:20:00,54.69,54.76,54.65,54.71,28306.0,52.0056,52.0722,51.9676,52.0247,28306.0
2022-10-27 14:30:00,54.71,54.8,54.67,54.78,30828.0,52.0247,52.1102,51.9866,52.0912,30828.0
2022-10-27 14:40:00,54.77,54.85,54.74,54.79,16962.0,52.0817,52.1578,52.0532,52.1007,16962.0
2022-10-27 14:50:00,54.79,54.82,54.63,54.65,62686.0,52.1007,52.1293,51.9486,51.9676,62686.0
2022-10-27 15:00:00,54.64,54.76,54.43,54.43,23726.0,51.9581,52.0722,51.7584,51.7584,23726.0
2022-10-27 15:10:00,54.46,54.64,54.44,54.61,17322.0,51.7869,51.9581,51.7679,51.9296,17322.0
2022-10-27 15:20:00,54.6,54.68,54.45,54.51,48567.0,51.9201,51.9961,51.7774,51.8345,48567.0
2022-10-27 15:30:00,54.47,54.56,54.37,54.37,85982.0,51.7964,51.882,51.7014,51.7014,85982.0
2022-10-27 15:40:00,54.37,54.45,54.33,54.43,130056.0,51.7014,51.7774,51.6633,51.7584,130056.0
2022-10-27 15:50:00,54.44,54.45,54.11,54.27,361536.0,51.7679,51.7774,51.4541,51.6063,361536.0
2022-10-28 09:30:00,54.02,54.28,53.63,54.05,45857.0,51.3685,51.6158,50.9977,51.3971,45857.0
2022-10-28 09:40:00,54.07,54.31,53.98,54.28,28784.0,51.4161,51.6443,51.3305,51.6158,28784.0
2022-10-28 09:50:00,54.2,54.46,54.16,54.27,22826.0,51.5397,51.7869,51.5017,51.6063,22826.0
2022-10-28 10:00:00,54.33,54.5,53.76,53.79,23126.0,51.6633,51.825,51.1213,51.1498,23126.0
2022-10-28 10:10:00,53.79,53.99,53.53,53.84,26003.0,51.1498,51.34,50.9026,51.1974,26003.0
2022-10-28 10:20:00,53.88,54.23,53.82,54.09,26229.0,51.2354,51.5682,51.1783,51.4351,26229.0
2022-10-28 10:30:00,54.1,54.24,53.93,54.01,36184.0,51.4446,51.5777,51.2829,51.359,36184.0
2022-10-28 10:40:00,54.01,54.2,53.93,54.18,42482.0,51.359,51.5397,51.2829,51.5207,42482.0
2022-10-28 10:50:00,54.17,54.43,54.13,54.39,33104.0,51.5112,51.7584,51.4731,51.7204,33104.0
2022-10-28 11:00:00,54.38,54.53,54.38,54.52,12427.0,51.7109,51.8535,51.7109,51.844,12427.0
2022-10-28 11:10:00,54.51,54.56,54.37,54.41,13597.0,51.8345,51.882,51.7014,51.7394,13597.0
2022-10-28 11:20:00,54.41,54.44,54.26,54.35,12721.0,51.7394,51.7679,51.5967,51.6823,12721.0
2022-10-28 11:30:00,54.34,54.56,54.34,54.55,21503.0,51.6728,51.882,51.6728,51.8725,21503.0
2022-10-28 11:40:00,54.57,54.67,54.55,54.64,9753.0,51.8915,51.9866,51.8725,51.9581,9753.0
2022-10-28 11:50:00,54.66,54.71,54.55,54.62,38109.0,51.9771,52.0247,51.8725,51.9391,38109.0
2022-10-28 12:00:00,54.62,54.74,54.57,54.66,21945.0,51.9391,52.0532,51.8915,51.9771,21945.0
2022-10-28 12:10:00,54.65,54.78,54.64,54.7,25594.0,51.9676,52.0912,51.9581,52.0152,25594.0
2022-10-28 12:20:00,54.7,54.85,54.68,54.83,36237.0,52.0152,52.1578,51.9961,52.1388,36237.0
2022-10-28 12:30:00,54.83,54.87,54.74,54.74,28594.0,52.1388,52.1768,52.0532,52.0532,28594.0
2022-10-28 12:40:00,54.75,54.81,54.62,54.73,18001.0,52.0627,52.1198,51.9391,52.0437,18001.0
2022-10-28 12:50:00,54.72,54.88,54.71,54.87,102986.0,52.0342,52.1863,52.0247,52.1768,102986.0
2022-10-28 13:00:00,54.87,54.94,54.8,54.94,35729.0,52.1768,52.2434,52.1102,52.2434,35729.0
2022-10-28 13:10:00,54.95,55.04,54.92,54.96,14565.0,52.2529,52.3385,52.2244,52.2624,14565.0
2022-10-28 13:20:00,54.95,55.01,54.92,54.98,43803.0,52.2529,52.3099,52.2244,52.2814,43803.0
2022-10-28 13:30:00,54.99,55.24,54.99,55.17,57370.0,52.2909,52.5286,52.2909,52.4621,57370.0
2022-10-28 13:40:00,55.18,55.18,54.93,54.95,25992.0,52.4716,52.4716,52.2339,52.2529,25992.0
2022-10-28 13:50:00,54.95,54.98,54.92,54.94,16813.0,52.2529,52.2814,52.2244,52.2434,16813.0
2022-10-28 14:00:00,54.94,55.01,54.92,54.97,23748.0,52.2434,52.3099,52.2244,52.2719,23748.0
2022-10-28 14:10:00,54.97,55.07,54.97,55.06,24041.0,52.2719,52.367,52.2719,52.3575,24041.0
2022-10-28 14:20:00,55.05,55.1,55.03,55.09,38048.0,52.348,52.3955,52.329,52.386,38048.0
2022-10-28 14:30:00,55.09,55.15,55.04,55.04,32281.0,52.386,52.4431,52.3385,52.3385,32281.0
2022-10-28 14:40:00,55.03,55.12,55.02,55.09,40129.0,52.329,52.4145,52.3194,52.386,40129.0
2022-10-28 14:50:00,55.09,55.25,55.09,55.25,52763.0,52.386,52.5382,52.386,52.5382,52763.0
2022-10-28 15:00:00,55.26,55.29,55.14,55.23,46621.0,52.5477,52.5762,52.4336,52.5191,46621.0
2022-10-28 15:10:00,55.23,55.28,55.21,55.27,32194.0,52.5191,52.5667,52.5001,52.5572,32194.0
2022-10-28 15:20:00,55.28,55.33,55.2,55.28,46698.0,52.5667,52.6142,52.4906,52.5667,46698.0
2022-10-28 15:30:00,55.27,55.39,55.24,55.39,84298.0,52.5572,52.6713,52.5286,52.6713,84298.0
2022-10-28 15:40:00,55.39,55.49,55.34,55.49,76121.0,52.6713,52.7664,52.6237,52.7664,76121.0
2022-10-28 15:50:00,55.49,55.65,55.39,55.61,283561.0,52.7664,52.9185,52.6713,52.8805,283561.0
2022-10-31 09:30:00,55.08,55.48,55.03,55.11,38160.0,52.3765,52.7569,52.329,52.405,38160.0
2022-10-31 09:40:00,55.11,55.11,54.59,54.6,34565.0,52.405,52.405,51.9106,51.9201,34565.0
2022-10-31 09:50:00,54.59,54.99,54.55,54.85,36711.0,51.9106,52.2909,51.8725,52.1578,36711.0
2022-10-31 10:00:00,54.85,55.21,54.81,55.18,53292.0,52.1578,52.5001,52.1198,52.4716,53292.0
2022-10-31 10:10:00,55.17,55.74,55.07,55.63,50734.0,52.4621,53.0041,52.367,52.8995,50734.0
2022-10-31 10:20:00,55.61,55.66,55.28,55.36,39499.0,52.8805,52.928,52.5667,52.6428,39499.0
2022-10-31 10:30:00,55.37,55.38,55.13,55.31,48918.0,52.6523,52.6618,52.424,52.5952,48918.0
2022-10-31 10:40:00,55.32,55.73,55.28,55.51,34720.0,52.6047,52.9946,52.5667,52.7854,34720.0
2022-10-31 10:50:00,55.5,55.57,55.24,55.43,42274.0,52.7759,52.8425,52.5286,52.7093,42274.0
2022-10-31 11:00:00,55.42,55.77,55.32,55.7,76820.0,52.6998,53.0326,52.6047,52.9661,76820.0
2022-10-31 11:10:00,55.72,55.72,55.26,55.47,77288.0,52.9851,52.9851,52.5477,52.7474,77288.0
2022-10-31 11:20:00,55.47,55.59,55.37,55.45,91334.0,52.7474,52.8615,52.6523,52.7283,91334.0
2022-10-31 11:30:00,55.43,55.66,55.41,55.6,20516.0,52.7093,52.928,52.6903,52.871,20516.0
2022-10-31 11:40:00,55.61,55.79,55.55,55.6,60066.0,52.8805,53.0517,52.8234,52.871,60066.0
2022-10-31 11:50:00,55.6,55.79,55.41,55.52,66639.0,52.871,53.0517,52.6903,52.7949,66639.0
2022-10-31 12:00:00,55.56,55.63,55.44,55.53,39048.0,52.8329,52.8995,52.7188,52.8044,39048.0
2022-10-31 12:10:00,55.55,55.93,55.55,55.88,30361.0,52.8234,53.1848,52.8234,53.1372,30361.0
2022-10-31 12:20:00,55.87,55.89,55.73,55.82,37319.0,53.1277,53.1467,52.9946,53.0802,37319.0
2022-10-31 12:30:00,55.81,55.84,55.7,55.77,100912.0,53.0707,53.0992,52.9661,53.0326,100912.0
2022-10-31 12:40:00,55.78,55.8,55.63,55.71,18091.0,53.0421,53.0612,52.8995,52.9756,18091.0
2022-10-31 12:50:00,55.75,55.84,55.72,55.79,24125.0,53.0136,53.0992,52.9851,53.0517,24125.0
2022-10-31 13:00:00,55.8,55.85,55.67,55.78,21884.0,53.0612,53.1087,52.9375,53.0421,21884.0
2022-10-31 13:10:00,55.77,55.8,55.55,55.8,27339.0,53.0326,53.0612,52.8234,53.0612,27339.0
2022-10-31 13:20:00,55.8,55.96,55.8,55.95,11498.0,53.0612,53.2133,53.0612,53.2038,11498.0
2022-10-31 13:30:00,55.99,56.0,55.9,55.91,18234.0,53.2418,53.2513,53.1563,53.1658,18234.0
2022-10-31 13:40:00,55.9,55.9,55.74,55.75,14062.0,53.1563,53.1563,53.0041,53.0136,14062.0
2022-10-31 13:50:00,55.77,55.99,55.73,55.99,17994.0,53.0326,53.2418,52.9946,53.2418,17994.0
2022-10-31 14:00:00,55.98,56.0,55.9,55.9,22373.0,53.2323,53.2513,53.1563,53.1563,22373.0
2022-10-31 14:10:00,55.9,55.94,55.81,55.85,15639.0,53.1563,53.1943,53.0707,53.1087,15639.0
2022-10-31 14:20:00,55.86,55.86,55.64,55.64,15903.0,53.1182,53.1182,52.909,52.909,15903.0
2022-10-31 14:30:00,55.64,55.83,55.59,55.82,22762.0,52.909,53.0897,52.8615,53.0802,22762.0
2022-10-31 14:40:00,55.81,55.82,55.68,55.69,20202.0,53.0707,53.0802,52.9471,52.9566,20202.0
2022-10-31 14:50:00,55.68,55.74,55.55,55.6,18674.0,52.9471,53.0041,52.8234,52.871,18674.0
2022-10-31 15:00:00,55.64,55.64,55.42,55.44,20411.0,52.909,52.909,52.6998,52.7188,20411.0
2022-10-31 15:10:00,55.44,55.59,55.44,55.59,29120.0,52.7188,52.8615,52.7188,52.8615,29120.0
2022-10-31 15:20:00,55.58,55.58,55.49,55.52,30489.0,52.852,52.852,52.7664,52.7949,30489.0
2022-10-31 15:30:00,55.51,55.68,55.48,55.66,40630.0,52.7854,52.9471,52.7569,52.928,40630.0
2022-10-31 15:40:00,55.66,55.69,55.51,55.51,47260.0,52.928,52.9566,52.7854,52.7854,47260.0
2022-10-31 15:50:00,55.51,55.51,55.35,55.38,229800.0,52.7854,52.7854,52.6332,52.6618,229800.0
2022-11-01 09:30:00,56.35,57.59,56.35,57.59,95494.0,53.5842,54.7633,53.5842,54.7633,95494.0
2022-11-01 09:40:00,57.58,58.03,57.13,57.13,122613.0,54.7538,55.1817,54.3259,54.3259,122613.0
2022-11-01 09:50:00,57.05,57.39,56.91,57.26,105724.0,54.2498,54.5731,54.1167,54.4495,105724.0
2022-11-01 10:00:00,57.28,57.3,56.11,56.17,79133.0,54.4685,54.4875,53.3559,53.413,79133.0
2022-11-01 10:10:00,56.14,56.75,56.14,56.6,45250.0,53.3845,53.9645,53.3845,53.8219,45250.0
2022-11-01 10:20:00,56.58,57.0,56.42,57.0,52315.0,53.8029,54.2023,53.6507,54.2023,52315.0
2022-11-01 10:30:00,57.0,57.22,56.78,56.84,122195.0,54.2023,54.4115,53.9931,54.0501,122195.0
2022-11-01 10:40:00,56.82,57.01,56.63,56.98,88395.0,54.0311,54.2118,53.8504,54.1832,88395.0
2022-11-01 10:50:00,56.98,57.04,56.67,56.67,31428.0,54.1832,54.2403,53.8885,53.8885,31428.0
2022-11-01 11:00:00,56.73,57.08,56.73,57.08,27003.0,53.9455,54.2783,53.9455,54.2783,27003.0
2022-11-01 11:10:00,57.12,57.25,57.01,57.01,30555.0,54.3164,54.44,54.2118,54.2118,30555.0
2022-11-01 11:20:00,56.99,57.21,56.96,57.21,25236.0,54.1928,54.402,54.1642,54.402,25236.0
2022-11-01 11:30:00,57.23,57.35,56.88,56.92,35294.0,54.421,54.5351,54.0882,54.1262,35294.0
2022-11-01 11:40:00,56.91,57.07,56.77,56.83,34087.0,54.1167,54.2688,53.9836,54.0406,34087.0
2022-11-01 11:50:00,56.83,56.94,56.64,56.93,35307.0,54.0406,54.1452,53.8599,54.1357,35307.0
2022-11-01 12:00:00,56.91,57.3,56.89,57.08,22563.0,54.1167,54.4875,54.0977,54.2783,22563.0
2022-11-01 12:10:00,57.09,57.19,56.79,56.85,20497.0,54.2878,54.3829,54.0026,54.0596,20497.0
2022-11-01 12:20:00,56.88,57.05,56.75,57.03,32282.0,54.0882,54.2498,53.9645,54.2308,32282.0
2022-11-01 12:30:00,57.02,57.12,56.94,57.09,16921.0,54.2213,54.3164,54.1452,54.2878,16921.0
2022-11-01 12:40:00,57.08,57.26,57.03,57.25,20828.0,54.2783,54.4495,54.2308,54.44,20828.0
2022-11-01 12:50:00,57.26,57.32,57.16,57.32,15633.0,54.4495,54.5066,54.3544,54.5066,15633.0
2022-11-01 13:00:00,57.33,57.33,57.08,57.11,21438.0,54.5161,54.5161,54.2783,54.3069,21438.0
2022-11-01 13:10:00,57.12,57.27,57.11,57.21,23463.0,54.3164,54.459,54.3069,54.402,23463.0
2022-11-01 13:20:00,57.2,57.26,57.07,57.14,17821.0,54.3924,54.4495,54.2688,54.3354,17821.0
2022-11-01 13:30:00,57.13,57.17,56.91,56.92,18141.0,54.3259,54.3639,54.1167,54.1262,18141.0
2022-11-01 13:40:00,56.92,57.16,56.92,57.12,28748.0,54.1262,54.3544,54.1262,54.3164,28748.0
2022-11-01 13:50:00,57.12,57.24,57.03,57.16,31496.0,54.3164,54.4305,54.2308,54.3544,31496.0
2022-11-01 14:00:00,57.23,57.23,57.1,57.19,33803.0,54.421,54.421,54.2974,54.3829,33803.0
2022-11-01 14:10:00,57.19,57.21,57.02,57.02,15417.0,54.3829,54.402,54.2213,54.2213,15417.0
2022-11-01 14:20:00,57.01,57.09,56.93,56.96,35809.0,54.2118,54.2878,54.1357,54.1642,35809.0
2022-11-01 14:30:00,56.97,56.97,56.82,56.94,12461.0,54.1737,54.1737,54.0311,54.1452,12461.0
2022-11-01 14:40:00,56.95,57.0,56.91,56.98,31816.0,54.1547,54.2023,54.1167,54.1832,31816.0
2022-11-01 14:50:00,56.99,57.13,56.97,57.11,26607.0,54.1928,54.3259,54.1737,54.3069,26607.0
2022-11-01 15:00:00,57.1,57.13,57.02,57.09,25866.0,54.2974,54.3259,54.2213,54.2878,25866.0
2022-11-01 15:10:00,57.09,57.13,57.0,57.13,50009.0,54.2878,54.3259,54.2023,54.3259,50009.0
2022-11-01 15:20:00,57.13,57.24,56.99,57.06,93440.0,54.3259,54.4305,54.1928,54.2593,93440.0
2022-11-01 15:30:00,57.06,57.11,56.98,56.98,66879.0,54.2593,54.3069,54.1832,54.1832,66879.0
2022-11-01 15:40:00,56.97,57.11,56.94,57.1,139511.0,54.1737,54.3069,54.1452,54.2974,139511.0
2022-11-01 15:50:00,57.11,57.19,57.06,57.18,277672.0,54.3069,54.3829,54.2593,54.3734,277672.0
2022-11-02 09:30:00,58.5,60.45,58.01,59.89,164432.0,55.6286,57.4829,55.1627,56.9504,164432.0
2022-11-02 09:40:00,59.91,60.12,59.27,59.85,143705.0,56.9694,57.1691,56.3608,56.9124,143705.0
2022-11-02 09:50:00,59.84,60.57,59.81,60.02,185567.0,56.9029,57.597,56.8743,57.074,185567.0
2022-11-02 10:00:00,60.02,60.13,59.12,59.23,132292.0,57.074,57.1786,56.2182,56.3228,132292.0
2022-11-02 10:10:00,59.2,59.42,59.01,59.39,83299.0,56.2943,56.5035,56.1136,56.475,83299.0
2022-11-02 10:20:00,59.37,59.37,58.84,58.98,117010.0,56.4559,56.4559,55.9519,56.0851,117010.0
2022-11-02 10:30:00,58.99,59.47,58.99,59.46,40030.0,56.0946,56.551,56.0946,56.5415,40030.0
2022-11-02 10:40:00,59.47,59.77,59.45,59.66,57747.0,56.551,56.8363,56.532,56.7317,57747.0
2022-11-02 10:50:00,59.64,59.88,59.61,59.79,46549.0,56.7127,56.9409,56.6842,56.8553,46549.0
2022-11-02 11:00:00,59.82,59.94,59.7,59.8,61022.0,56.8838,56.998,56.7697,56.8648,61022.0
2022-11-02 11:10:00,59.79,60.01,59.79,59.97,97262.0,56.8553,57.0645,56.8553,57.0265,97262.0
2022-11-02 11:20:00,59.98,60.1,59.89,59.92,110638.0,57.036,57.1501,56.9504,56.9789,110638.0
2022-11-02 11:30:00,59.95,60.1,59.85,60.02,60344.0,57.0075,57.1501,56.9124,57.074,60344.0
2022-11-02 11:40:00,59.98,60.41,59.98,60.19,50279.0,57.036,57.4449,57.036,57.2357,50279.0
2022-11-02 11:50:00,60.19,60.2,59.93,59.99,34133.0,57.2357,57.2452,56.9884,57.0455,34133.0
2022-11-02 12:00:00,60.0,60.01,59.78,59.82,34510.0,57.055,57.0645,56.8458,56.8838,34510.0
2022-11-02 12:10:00,59.81,59.81,59.49,59.7,42702.0,56.8743,56.8743,56.57,56.7697,42702.0
2022-11-02 12:20:00,59.69,59.85,59.58,59.76,35099.0,56.7602,56.9124,56.6556,56.8268,35099.0
2022-11-02 12:30:00,59.76,60.01,59.75,59.95,37912.0,56.8268,57.0645,56.8173,57.0075,37912.0
2022-11-02 12:40:00,59.95,60.16,59.94,60.09,58600.0,57.0075,57.2072,56.998,57.1406,58600.0
2022-11-02 12:50:00,60.1,60.29,60.1,60.18,35604.0,57.1501,57.3308,57.1501,57.2262,35604.0
2022-11-02 13:00:00,60.18,60.19,60.09,60.17,19510.0,57.2262,57.2357,57.1406,57.2167,19510.0
2022-11-02 13:10:00,60.17,60.19,60.04,60.14,30090.0,57.2167,57.2357,57.093,57.1881,30090.0
2022-11-02 13:20:00,60.13,60.24,60.06,60.23,31413.0,57.1786,57.2832,57.1121,57.2737,31413.0
2022-11-02 13:30:00,60.23,60.25,60.09,60.19,37514.0,57.2737,57.2927,57.1406,57.2357,37514.0
2022-11-02 13:40:00,60.2,60.39,60.15,60.28,43527.0,57.2452,57.4259,57.1977,57.3213,43527.0
2022-11-02 13:50:00,60.29,60.35,60.17,60.31,63327.0,57.3308,57.3878,57.2167,57.3498,63327.0
2022-11-02 14:00:00,60.33,61.56,60.22,61.45,182665.0,57.3688,58.5384,57.2642,58.4338,182665.0
2022-11-02 14:10:00,61.48,61.58,60.86,61.04,129986.0,58.4624,58.5575,57.8728,58.044,129986.0
2022-11-02 14:20:00,61.04,61.62,60.99,61.62,56610.0,58.044,58.5955,57.9964,58.5955,56610.0
2022-11-02 14:30:00,61.64,61.7,60.14,60.38,132257.0,58.6145,58.6716,57.1881,57.4164,132257.0
2022-11-02 14:40:00,60.43,60.98,60.26,60.39,81631.0,57.4639,57.9869,57.3023,57.4259,81631.0
2022-11-02 14:50:00,60.37,60.41,59.76,60.32,117794.0,57.4069,57.4449,56.8268,57.3593,117794.0
2022-11-02 15:00:00,60.25,61.09,60.15,61.05,91384.0,57.2927,58.0915,57.1977,58.0535,91384.0
2022-11-02 15:10:00,61.05,61.05,60.0,60.01,73525.0,58.0535,58.0535,57.055,57.0645,73525.0
2022-11-02 15:20:00,60.02,60.07,59.38,59.54,80245.0,57.074,57.1216,56.4654,56.6176,80245.0
2022-11-02 15:30:00,59.54,59.64,59.31,59.51,97952.0,56.6176,56.7127,56.3989,56.5891,97952.0
2022-11-02 15:40:00,59.49,59.59,59.37,59.38,105637.0,56.57,56.6651,56.4559,56.4654,105637.0
2022-11-02 15:50:00,59.38,59.62,59.23,59.47,413887.0,56.4654,56.6937,56.3228,56.551,413887.0
2022-11-03 09:30:00,58.46,60.45,57.91,60.45,128245.0,55.5906,57.4829,55.0676,57.4829,128245.0
2022-11-03 09:40:00,60.37,60.46,59.1,59.1,107398.0,57.4069,57.4924,56.1992,56.1992,107398.0
2022-11-03 09:50:00,59.09,59.38,58.81,59.17,121508.0,56.1897,56.4654,55.9234,56.2658,121508.0
2022-11-03 10:00:00,59.2,59.87,59.18,59.64,76281.0,56.2943,56.9314,56.2753,56.7127,76281.0
2022-11-03 10:10:00,59.64,60.17,59.62,59.86,55887.0,56.7127,57.2167,56.6937,56.9219,55887.0
2022-11-03 10:20:00,59.95,60.96,59.78,60.92,135289.0,57.0075,57.9679,56.8458,57.9299,135289.0
2022-11-03 10:30:00,60.92,61.21,60.9,61.07,198073.0,57.9299,58.2056,57.9108,58.0725,198073.0
2022-11-03 10:40:00,61.05,61.91,61.02,61.45,235148.0,58.0535,58.8713,58.0249,58.4338,235148.0
2022-11-03 10:50:00,61.46,61.48,61.1,61.17,143871.0,58.4434,58.4624,58.101,58.1676,143871.0
2022-11-03 11:00:00,61.11,61.14,60.49,60.65,115535.0,58.1105,58.1391,57.521,57.6731,115535.0
2022-11-03 11:10:00,60.65,60.69,60.18,60.21,105564.0,57.6731,57.7111,57.2262,57.2547,105564.0
2022-11-03 11:20:00,60.22,60.34,60.1,60.23,97543.0,57.2642,57.3783,57.1501,57.2737,97543.0
2022-11-03 11:30:00,60.2,60.32,59.99,60.16,65040.0,57.2452,57.3593,57.0455,57.2072,65040.0
2022-11-03 11:40:00,60.17,60.5,60.13,60.3,53334.0,57.2167,57.5305,57.1786,57.3403,53334.0
2022-11-03 11:50:00,60.29,60.45,60.27,60.44,28805.0,57.3308,57.4829,57.3118,57.4734,28805.0
2022-11-03 12:00:00,60.45,60.72,60.42,60.53,34500.0,57.4829,57.7397,57.4544,57.559,34500.0
2022-11-03 12:10:00,60.53,60.88,60.5,60.78,37122.0,57.559,57.8918,57.5305,57.7967,37122.0
2022-11-03 12:20:00,60.78,60.85,60.67,60.81,27106.0,57.7967,57.8633,57.6921,57.8253,27106.0
2022-11-03 12:30:00,60.83,60.83,60.59,60.7,23081.0,57.8443,57.8443,57.6161,57.7207,23081.0
2022-11-03 12:40:00,60.71,61.07,60.69,61.03,20255.0,57.7302,58.0725,57.7111,58.0345,20255.0
2022-11-03 12:50:00,61.03,61.2,61.01,61.11,50824.0,58.0345,58.1961,58.0154,58.1105,50824.0
2022-11-03 13:00:00,61.11,61.17,60.86,60.94,22016.0,58.1105,58.1676,57.8728,57.9489,22016.0
2022-11-03 13:10:00,60.91,61.01,60.88,60.9,19459.0,57.9203,58.0154,57.8918,57.9108,19459.0
2022-11-03 13:20:00,60.9,60.91,60.55,60.61,28961.0,57.9108,57.9203,57.578,57.6351,28961.0
2022-11-03 13:30:00,60.59,60.7,60.49,60.66,20876.0,57.6161,57.7207,57.521,57.6826,20876.0
2022-11-03 13:40:00,60.65,60.69,60.55,60.62,16089.0,57.6731,57.7111,57.578,57.6446,16089.0
2022-11-03 13:50:00,60.62,60.71,60.53,60.54,24863.0,57.6446,57.7302,57.559,57.5685,24863.0
2022-11-03 14:00:00,60.52,60.65,60.49,60.61,47229.0,57.5495,57.6731,57.521,57.6351,47229.0
2022-11-03 14:10:00,60.61,60.67,60.45,60.47,43498.0,57.6351,57.6921,57.4829,57.5019,43498.0
2022-11-03 14:20:00,60.48,60.54,60.44,60.49,22247.0,57.5115,57.5685,57.4734,57.521,22247.0
2022-11-03 14:30:00,60.49,60.54,60.38,60.48,33262.0,57.521,57.5685,57.4164,57.5115,33262.0
2022-11-03 14:40:00,60.48,60.49,60.38,60.44,18501.0,57.5115,57.521,57.4164,57.4734,18501.0
2022-11-03 14:50:00,60.43,60.71,60.42,60.69,46270.0,57.4639,57.7302,57.4544,57.7111,46270.0
2022-11-03 15:00:00,60.67,60.76,60.62,60.66,37944.0,57.6921,57.7777,57.6446,57.6826,37944.0
2022-11-03 15:10:00,60.67,60.76,60.63,60.66,33478.0,57.6921,57.7777,57.6541,57.6826,33478.0
2022-11-03 15:20:00,60.68,60.74,60.57,60.7,110239.0,57.7016,57.7587,57.597,57.7207,110239.0
2022-11-03 15:30:00,60.69,60.88,60.61,60.83,70006.0,57.7111,57.8918,57.6351,57.8443,70006.0
2022-11-03 15:40:00,60.85,60.95,60.72,60.72,121920.0,57.8633,57.9584,57.7397,57.7397,121920.0
2022-11-03 15:50:00,60.72,60.72,60.53,60.55,323448.0,57.7397,57.7397,57.559,57.578,323448.0
2022-11-04 09:30:00,61.45,62.0,61.3,61.45,54838.0,58.4338,58.9568,58.2912,58.4338,54838.0
2022-11-04 09:40:00,61.47,61.63,61.14,61.5,54135.0,58.4529,58.605,58.1391,58.4814,54135.0
2022-11-04 09:50:00,61.48,62.65,61.48,62.56,89144.0,58.4624,59.5749,58.4624,59.4894,89144.0
2022-11-04 10:00:00,62.61,63.26,62.61,63.19,133373.0,59.5369,60.155,59.5369,60.0884,133373.0
2022-11-04 10:10:00,63.19,63.35,62.1,62.1,126180.0,60.0884,60.2406,59.0519,59.0519,126180.0
2022-11-04 10:20:00,62.16,62.4,61.73,62.24,82884.0,59.109,59.3372,58.7001,59.1851,82884.0
2022-11-04 10:30:00,62.27,62.54,62.24,62.47,33614.0,59.2136,59.4703,59.1851,59.4038,33614.0
2022-11-04 10:40:00,62.49,62.77,62.43,62.56,50716.0,59.4228,59.6891,59.3657,59.4894,50716.0
2022-11-04 10:50:00,62.55,62.58,62.2,62.37,58484.0,59.4799,59.5084,59.147,59.3087,58484.0
2022-11-04 11:00:00,62.37,62.79,62.29,62.31,69824.0,59.3087,59.7081,59.2326,59.2516,69824.0
2022-11-04 11:10:00,62.31,62.39,61.85,61.86,49570.0,59.2516,59.3277,58.8142,58.8237,49570.0
2022-11-04 11:20:00,61.8,62.19,61.8,62.02,47920.0,58.7667,59.1375,58.7667,58.9759,47920.0
2022-11-04 11:30:00,62.0,62.13,61.52,61.58,46310.0,58.9568,59.0805,58.5004,58.5575,46310.0
2022-11-04 11:40:00,61.56,61.59,61.29,61.29,32286.0,58.5384,58.567,58.2817,58.2817,32286.0
2022-11-04 11:50:00,61.28,61.28,60.92,60.96,46432.0,58.2722,58.2722,57.9299,57.9679,46432.0
2022-11-04 12:00:00,60.95,61.27,60.88,61.04,85060.0,57.9584,58.2627,57.8918,58.044,85060.0
2022-11-04 12:10:00,61.02,61.41,61.0,61.39,81925.0,58.0249,58.3958,58.0059,58.3768,81925.0
2022-11-04 12:20:00,61.42,61.75,61.37,61.73,56564.0,58.4053,58.7191,58.3578,58.7001,56564.0
2022-11-04 12:30:00,61.72,61.81,61.61,61.68,41104.0,58.6906,58.7762,58.586,58.6526,41104.0
2022-11-04 12:40:00,61.69,61.77,61.56,61.57,21102.0,58.6621,58.7381,58.5384,58.548,21102.0
2022-11-04 12:50:00,61.54,62.0,61.53,61.97,57756.0,58.5194,58.9568,58.5099,58.9283,57756.0
2022-11-04 13:00:00,61.96,62.28,61.78,61.78,69354.0,58.9188,59.2231,58.7476,58.7476,69354.0
2022-11-04 13:10:00,61.77,62.04,61.74,61.84,27260.0,58.7381,58.9949,58.7096,58.8047,27260.0
2022-11-04 13:20:00,61.84,61.85,61.66,61.68,23860.0,58.8047,58.8142,58.6335,58.6526,23860.0
2022-11-04 13:30:00,61.68,61.79,61.59,61.7,18493.0,58.6526,58.7572,58.567,58.6716,18493.0
2022-11-04 13:40:00,61.71,61.76,61.34,61.57,21789.0,58.6811,58.7286,58.3292,58.548,21789.0
2022-11-04 13:50:00,61.58,61.58,61.2,61.37,28935.0,58.5575,58.5575,58.1961,58.3578,28935.0
2022-11-04 14:00:00,61.42,61.51,61.28,61.36,53751.0,58.4053,58.4909,58.2722,58.3483,53751.0
2022-11-04 14:10:00,61.36,61.75,61.32,61.68,38111.0,58.3483,58.7191,58.3102,58.6526,38111.0
2022-11-04 14:20:00,61.7,61.98,61.67,61.9,31783.0,58.6716,58.9378,58.643,58.8618,31783.0
2022-11-04 14:30:00,61.91,62.09,61.84,62.03,28299.0,58.8713,59.0424,58.8047,58.9854,28299.0
2022-11-04 14:40:00,62.04,62.31,61.98,62.05,32257.0,58.9949,59.2516,58.9378,59.0044,32257.0
2022-11-04 14:50:00,62.05,62.35,62.03,62.22,51049.0,59.0044,59.2897,58.9854,59.166,51049.0
2022-11-04 15:00:00,62.23,62.39,62.14,62.38,34754.0,59.1756,59.3277,59.09,59.3182,34754.0
2022-11-04 15:10:00,62.38,62.46,62.29,62.29,26883.0,59.3182,59.3943,59.2326,59.2326,26883.0
2022-11-04 15:20:00,62.29,62.3,62.14,62.21,57848.0,59.2326,59.2421,59.09,59.1565,57848.0
2022-11-04 15:30:00,62.2,62.3,62.02,62.29,105043.0,59.147,59.2421,58.9759,59.2326,105043.0
2022-11-04 15:40:00,62.29,62.49,62.26,62.28,80325.0,59.2326,59.4228,59.2041,59.2231,80325.0
2022-11-04 15:50:00,62.28,62.67,62.17,62.58,268130.0,59.2231,59.594,59.1185,59.5084,268130.0
2022-11-07 09:30:00,63.0,63.34,62.33,62.68,74927.0,59.9078,60.2311,59.2706,59.6035,74927.0
2022-11-07 09:40:00,62.66,62.83,62.28,62.32,34724.0,59.5845,59.7461,59.2231,59.2611,34724.0
2022-11-07 09:50:00,62.36,62.46,62.18,62.39,32262.0,59.2992,59.3943,59.128,59.3277,32262.0
2022-11-07 10:00:00,62.43,62.79,62.39,62.59,41298.0,59.3657,59.7081,59.3277,59.5179,41298.0
2022-11-07 10:10:00,62.6,63.03,62.42,62.88,58650.0,59.5274,59.9363,59.3562,59.7937,58650.0
2022-11-07 10:20:00,62.88,63.22,62.78,63.18,76295.0,59.7937,60.117,59.6986,60.0789,76295.0
2022-11-07 10:30:00,63.21,63.29,62.64,62.78,44628.0,60.1075,60.1835,59.5654,59.6986,44628.0
2022-11-07 10:40:00,62.77,62.84,62.67,62.74,59052.0,59.6891,59.7556,59.594,59.6605,59052.0
2022-11-07 10:50:00,62.75,62.79,62.57,62.61,22327.0,59.67,59.7081,59.4989,59.5369,22327.0
2022-11-07 11:00:00,62.61,62.78,62.47,62.77,41865.0,59.5369,59.6986,59.4038,59.6891,41865.0
2022-11-07 11:10:00,62.76,62.76,62.6,62.63,15301.0,59.6795,59.6795,59.5274,59.5559,15301.0
2022-11-07 11:20:00,62.62,62.96,62.62,62.94,28988.0,59.5464,59.8697,59.5464,59.8507,28988.0
2022-11-07 11:30:00,62.95,63.05,62.77,62.77,21288.0,59.8602,59.9553,59.6891,59.6891,21288.0
2022-11-07 11:40:00,62.77,62.98,62.59,62.96,63555.0,59.6891,59.8887,59.5179,59.8697,63555.0
2022-11-07 11:50:00,62.94,62.94,62.64,62.66,25052.0,59.8507,59.8507,59.5654,59.5845,25052.0
2022-11-07 12:00:00,62.63,62.94,62.58,62.94,32604.0,59.5559,59.8507,59.5084,59.8507,32604.0
2022-11-07 12:10:00,62.94,63.0,62.88,63.0,28451.0,59.8507,59.9078,59.7937,59.9078,28451.0
2022-11-07 12:20:00,63.01,63.15,62.95,63.06,33929.0,59.9173,60.0504,59.8602,59.9648,33929.0
2022-11-07 12:30:00,63.06,63.14,62.92,62.96,25812.0,59.9648,60.0409,59.8317,59.8697,25812.0
2022-11-07 12:40:00,62.94,63.08,62.85,63.01,22074.0,59.8507,59.9838,59.7651,59.9173,22074.0
2022-11-07 12:50:00,63.0,63.0,62.8,62.99,20509.0,59.9078,59.9078,59.7176,59.8983,20509.0
2022-11-07 13:00:00,62.99,63.16,62.99,63.16,20222.0,59.8983,60.0599,59.8983,60.0599,20222.0
2022-11-07 13:10:00,63.15,63.19,63.08,63.12,23454.0,60.0504,60.0884,59.9838,60.0219,23454.0
2022-11-07 13:20:00,63.11,63.24,63.05,63.24,31210.0,60.0124,60.136,59.9553,60.136,31210.0
2022-11-07 13:30:00,63.25,63.29,63.04,63.08,30499.0,60.1455,60.1835,59.9458,59.9838,30499.0
2022-11-07 13:40:00,63.1,63.3,62.99,63.29,74649.0,60.0029,60.193,59.8983,60.1835,74649.0
2022-11-07 13:50:00,63.29,63.34,63.2,63.32,151465.0,60.1835,60.2311,60.0979,60.2121,151465.0
2022-11-07 14:00:00,63.33,63.4,63.18,63.18,22166.0,60.2216,60.2881,60.0789,60.0789,22166.0
2022-11-07 14:10:00,63.18,63.39,63.16,63.38,36338.0,60.0789,60.2786,60.0599,60.2691,36338.0
2022-11-07 14:20:00,63.38,63.38,63.22,63.3,30300.0,60.2691,60.2691,60.117,60.193,30300.0
2022-11-07 14:30:00,63.31,63.43,63.28,63.43,25572.0,60.2025,60.3167,60.174,60.3167,25572.0
2022-11-07 14:40:00,63.43,63.43,63.28,63.3,54247.0,60.3167,60.3167,60.174,60.193,54247.0
2022-11-07 14:50:00,63.3,63.33,63.04,63.04,71823.0,60.193,60.2216,59.9458,59.9458,71823.0
2022-11-07 15:00:00,63.05,63.1,62.97,63.05,54358.0,59.9553,60.0029,59.8792,59.9553,54358.0
2022-11-07 15:10:00,63.04,63.07,62.97,62.99,32010.0,59.9458,59.9743,59.8792,59.8983,32010.0
2022-11-07 15:20:00,63.0,63.04,62.95,63.0,46163.0,59.9078,59.9458,59.8602,59.9078,46163.0
2022-11-07 15:30:00,62.99,63.07,62.97,63.04,72443.0,59.8983,59.9743,59.8792,59.9458,72443.0
2022-11-07 15:40:00,63.04,63.18,63.01,63.05,134126.0,59.9458,60.0789,59.9173,59.9553,134126.0
2022-11-07 15:50:00,63.05,63.18,62.99,63.16,239750.0,59.9553,60.0789,59.8983,60.0599,239750.0
2022-11-08 09:30:00,63.01,63.22,62.53,62.67,99006.0,59.9173,60.117,59.4608,59.594,99006.0
2022-11-08 09:40:00,62.58,62.88,62.41,62.77,79197.0,59.5084,59.7937,59.3467,59.6891,79197.0
2022-11-08 09:50:00,62.73,63.17,62.73,62.94,53020.0,59.651,60.0694,59.651,59.8507,53020.0
2022-11-08 10:00:00,62.88,63.39,62.86,63.22,36288.0,59.7937,60.2786,59.7746,60.117,36288.0
2022-11-08 10:10:00,63.2,63.38,63.14,63.23,21129.0,60.0979,60.2691,60.0409,60.1265,21129.0
2022-11-08 10:20:00,63.26,63.47,63.21,63.29,23020.0,60.155,60.3547,60.1075,60.1835,23020.0
2022-11-08 10:30:00,63.33,63.55,63.32,63.33,12243.0,60.2216,60.4308,60.2121,60.2216,12243.0
2022-11-08 10:40:00,63.33,63.63,63.29,63.61,35655.0,60.2216,60.5068,60.1835,60.4878,35655.0
2022-11-08 10:50:00,63.61,63.72,63.33,63.66,16852.0,60.4878,60.5924,60.2216,60.5354,16852.0
2022-11-08 11:00:00,63.66,63.86,63.63,63.82,20934.0,60.5354,60.7256,60.5068,60.6875,20934.0
2022-11-08 11:10:00,63.86,63.88,63.79,63.83,30877.0,60.7256,60.7446,60.659,60.697,30877.0
2022-11-08 11:20:00,63.8,64.0,63.8,64.0,32789.0,60.6685,60.8587,60.6685,60.8587,32789.0
2022-11-08 11:30:00,63.99,64.34,63.95,64.32,84193.0,60.8492,61.182,60.8111,61.163,84193.0
2022-11-08 11:40:00,64.32,64.58,64.32,64.57,27809.0,61.163,61.4102,61.163,61.4007,27809.0
2022-11-08 11:50:00,64.56,64.74,64.54,64.66,30482.0,61.3912,61.5624,61.3722,61.4863,30482.0
2022-11-08 12:00:00,64.67,64.8,64.65,64.78,28397.0,61.4958,61.6194,61.4768,61.6004,28397.0
2022-11-08 12:10:00,64.78,64.78,64.48,64.52,22077.0,61.6004,61.6004,61.3151,61.3532,22077.0
2022-11-08 12:20:00,64.56,64.72,64.55,64.71,14614.0,61.3912,61.5433,61.3817,61.5338,14614.0
2022-11-08 12:30:00,64.71,64.71,64.55,64.59,10495.0,61.5338,61.5338,61.3817,61.4197,10495.0
2022-11-08 12:40:00,64.59,64.68,64.5,64.5,25533.0,61.4197,61.5053,61.3341,61.3341,25533.0
2022-11-08 12:50:00,64.5,64.5,64.34,64.42,16811.0,61.3341,61.3341,61.182,61.2581,16811.0
2022-11-08 13:00:00,64.4,64.4,64.01,64.06,72112.0,61.239,61.239,60.8682,60.9157,72112.0
2022-11-08 13:10:00,64.04,64.17,63.85,63.85,19948.0,60.8967,61.0203,60.716,60.716,19948.0
2022-11-08 13:20:00,63.86,63.88,63.22,63.52,95039.0,60.7256,60.7446,60.117,60.4022,95039.0
2022-11-08 13:30:00,63.5,63.86,63.5,63.82,69530.0,60.3832,60.7256,60.3832,60.6875,69530.0
2022-11-08 13:40:00,63.85,63.96,63.76,63.79,32772.0,60.716,60.8206,60.6305,60.659,32772.0
2022-11-08 13:50:00,63.8,63.93,63.46,63.6,30456.0,60.6685,60.7921,60.3452,60.4783,30456.0
2022-11-08 14:00:00,63.6,63.67,63.43,63.53,51558.0,60.4783,60.5449,60.3167,60.4117,51558.0
2022-11-08 14:10:00,63.51,63.61,63.5,63.56,73027.0,60.3927,60.4878,60.3832,60.4403,73027.0
2022-11-08 14:20:00,63.56,63.59,63.37,63.37,122479.0,60.4403,60.4688,60.2596,60.2596,122479.0
2022-11-08 14:30:00,63.38,63.76,63.37,63.75,41202.0,60.2691,60.6305,60.2596,60.621,41202.0
2022-11-08 14:40:00,63.75,63.77,63.63,63.67,27625.0,60.621,60.64,60.5068,60.5449,27625.0
2022-11-08 14:50:00,63.67,63.8,63.57,63.66,24990.0,60.5449,60.6685,60.4498,60.5354,24990.0
2022-11-08 15:00:00,63.66,63.88,63.64,63.72,40092.0,60.5354,60.7446,60.5164,60.5924,40092.0
2022-11-08 15:10:00,63.72,64.01,63.68,63.93,46175.0,60.5924,60.8682,60.5544,60.7921,46175.0
2022-11-08 15:20:00,63.95,63.98,63.67,63.79,43259.0,60.8111,60.8397,60.5449,60.659,43259.0
2022-11-08 15:30:00,63.79,64.04,63.78,63.9,82740.0,60.659,60.8967,60.6495,60.7636,82740.0
2022-11-08 15:40:00,63.9,63.91,63.71,63.72,51181.0,60.7636,60.7731,60.5829,60.5924,51181.0
2022-11-08 15:50:00,63.72,63.78,63.63,63.7,217554.0,60.5924,60.6495,60.5068,60.5734,217554.0
2022-11-09 09:30:00,62.83,63.15,62.6,62.75,99920.0,59.7461,60.0504,59.5274,59.67,99920.0
2022-11-09 09:40:00,62.71,62.81,62.5,62.53,78978.0,59.632,59.7271,59.4323,59.4608,78978.0
2022-11-09 09:50:00,62.5,62.78,62.25,62.78,68578.0,59.4323,59.6986,59.1946,59.6986,68578.0
2022-11-09 10:00:00,62.73,63.28,62.56,63.09,291246.0,59.651,60.174,59.4894,59.9933,291246.0
2022-11-09 10:10:00,63.03,63.42,62.92,63.27,31594.0,59.9363,60.3071,59.8317,60.1645,31594.0
2022-11-09 10:20:00,63.27,63.37,63.05,63.06,32913.0,60.1645,60.2596,59.9553,59.9648,32913.0
2022-11-09 10:30:00,63.04,63.12,62.72,62.98,73515.0,59.9458,60.0219,59.6415,59.8887,73515.0
2022-11-09 10:40:00,63.0,63.02,62.72,62.95,44049.0,59.9078,59.9268,59.6415,59.8602,44049.0
2022-11-09 10:50:00,62.92,62.92,62.52,62.62,74293.0,59.8317,59.8317,59.4513,59.5464,74293.0
2022-11-09 11:00:00,62.66,63.0,62.64,62.99,61231.0,59.5845,59.9078,59.5654,59.8983,61231.0
2022-11-09 11:10:00,63.01,63.13,62.94,62.97,56612.0,59.9173,60.0314,59.8507,59.8792,56612.0
2022-11-09 11:20:00,62.99,63.17,62.86,63.02,44137.0,59.8983,60.0694,59.7746,59.9268,44137.0
2022-11-09 11:30:00,63.02,63.12,62.9,63.07,23352.0,59.9268,60.0219,59.8127,59.9743,23352.0
2022-11-09 11:40:00,63.09,63.33,63.08,63.12,101156.0,59.9933,60.2216,59.9838,60.0219,101156.0
2022-11-09 11:50:00,63.12,63.13,62.74,62.78,50739.0,60.0219,60.0314,59.6605,59.6986,50739.0
2022-11-09 12:00:00,62.78,62.79,62.43,62.44,14118.0,59.6986,59.7081,59.3657,59.3752,14118.0
2022-11-09 12:10:00,62.42,62.63,62.41,62.6,18546.0,59.3562,59.5559,59.3467,59.5274,18546.0
2022-11-09 12:20:00,62.61,62.68,62.51,62.63,16691.0,59.5369,59.6035,59.4418,59.5559,16691.0
2022-11-09 12:30:00,62.61,62.74,62.58,62.58,20371.0,59.5369,59.6605,59.5084,59.5084,20371.0
2022-11-09 12:40:00,62.59,62.61,62.41,62.5,29124.0,59.5179,59.5369,59.3467,59.4323,29124.0
2022-11-09 12:50:00,62.5,62.57,62.48,62.55,9417.0,59.4323,59.4989,59.4133,59.4799,9417.0
2022-11-09 13:00:00,62.55,62.64,62.44,62.45,24251.0,59.4799,59.5654,59.3752,59.3848,24251.0
2022-11-09 13:10:00,62.47,62.58,62.38,62.54,18987.0,59.4038,59.5084,59.3182,59.4703,18987.0
2022-11-09 13:20:00,62.53,62.63,62.41,62.44,25371.0,59.4608,59.5559,59.3467,59.3752,25371.0
2022-11-09 13:30:00,62.42,62.42,62.02,62.07,23944.0,59.3562,59.3562,58.9759,59.0234,23944.0
2022-11-09 13:40:00,62.05,62.12,61.83,61.85,50762.0,59.0044,59.071,58.7952,58.8142,50762.0
2022-11-09 13:50:00,61.85,61.95,61.71,61.91,98190.0,58.8142,58.9093,58.6811,58.8713,98190.0
2022-11-09 14:00:00,61.92,61.93,61.75,61.88,39788.0,58.8808,58.8903,58.7191,58.8427,39788.0
2022-11-09 14:10:00,61.88,61.96,61.77,61.82,32619.0,58.8427,58.9188,58.7381,58.7857,32619.0
2022-11-09 14:20:00,61.82,61.84,61.72,61.78,32404.0,58.7857,58.8047,58.6906,58.7476,32404.0
2022-11-09 14:30:00,61.76,61.81,61.42,61.48,115771.0,58.7286,58.7762,58.4053,58.4624,115771.0
2022-11-09 14:40:00,61.46,61.59,61.22,61.27,86752.0,58.4434,58.567,58.2151,58.2627,86752.0
2022-11-09 14:50:00,61.26,61.35,61.09,61.32,50825.0,58.2532,58.3388,58.0915,58.3102,50825.0
2022-11-09 15:00:00,61.32,61.46,61.29,61.41,58463.0,58.3102,58.4434,58.2817,58.3958,58463.0
2022-11-09 15:10:00,61.42,61.48,61.22,61.27,42116.0,58.4053,58.4624,58.2151,58.2627,42116.0
2022-11-09 15:20:00,61.24,61.35,61.22,61.33,89655.0,58.2341,58.3388,58.2151,58.3197,89655.0
2022-11-09 15:30:00,61.31,61.41,61.15,61.24,70718.0,58.3007,58.3958,58.1486,58.2341,70718.0
2022-11-09 15:40:00,61.23,61.23,60.94,60.98,117482.0,58.2246,58.2246,57.9489,57.9869,117482.0
2022-11-09 15:50:00,60.98,61.17,60.95,61.01,229044.0,57.9869,58.1676,57.9584,58.0154,229044.0
2022-11-10 09:30:00,64.34,65.82,63.88,65.82,94501.0,61.182,62.5893,60.7446,62.5893,94501.0
2022-11-10 09:40:00,65.79,66.19,64.62,64.97,102954.0,62.5608,62.9412,61.4482,61.7811,102954.0
2022-11-10 09:50:00,65.03,65.66,64.75,65.66,104408.0,61.8381,62.4372,61.5719,62.4372,104408.0
2022-11-10 10:00:00,65.67,66.01,65.54,65.73,128172.0,62.4467,62.77,62.3231,62.5038,128172.0
2022-11-10 10:10:00,65.77,65.95,65.5,65.74,250773.0,62.5418,62.713,62.2851,62.5133,250773.0
2022-11-10 10:20:00,65.75,66.03,65.67,65.94,152759.0,62.5228,62.789,62.4467,62.7035,152759.0
2022-11-10 10:30:00,65.98,66.11,65.8,65.94,317192.0,62.7415,62.8651,62.5703,62.7035,317192.0
2022-11-10 10:40:00,65.92,66.19,65.82,65.99,128471.0,62.6844,62.9412,62.5893,62.751,128471.0
2022-11-10 10:50:00,65.99,66.21,65.9,66.2,112851.0,62.751,62.9602,62.6654,62.9507,112851.0
2022-11-10 11:00:00,66.22,66.27,65.95,65.97,77018.0,62.9697,63.0173,62.713,62.732,77018.0
2022-11-10 11:10:00,65.95,66.06,65.55,65.89,211763.0,62.713,62.8176,62.3326,62.6559,211763.0
2022-11-10 11:20:00,65.9,66.04,65.8,66.01,53891.0,62.6654,62.7986,62.5703,62.77,53891.0
2022-11-10 11:30:00,66.01,66.08,65.84,65.94,92510.0,62.77,62.8366,62.6084,62.7035,92510.0
2022-11-10 11:40:00,65.95,65.96,65.76,65.86,102170.0,62.713,62.7225,62.5323,62.6274,102170.0
2022-11-10 11:50:00,65.86,65.88,65.58,65.88,64744.0,62.6274,62.6464,62.3611,62.6464,64744.0
2022-11-10 12:00:00,65.85,65.9,65.58,65.65,57870.0,62.6179,62.6654,62.3611,62.4277,57870.0
2022-11-10 12:10:00,65.65,65.68,65.21,65.24,79989.0,62.4277,62.4562,62.0093,62.0378,79989.0
2022-11-10 12:20:00,65.25,65.36,65.09,65.14,30798.0,62.0473,62.1519,61.8952,61.9427,30798.0
2022-11-10 12:30:00,65.14,65.21,64.81,64.82,74596.0,61.9427,62.0093,61.6289,61.6384,74596.0
2022-11-10 12:40:00,64.82,64.96,64.62,64.7,45523.0,61.6384,61.7716,61.4482,61.5243,45523.0
2022-11-10 12:50:00,64.72,64.87,64.62,64.74,37418.0,61.5433,61.686,61.4482,61.5624,37418.0
2022-11-10 13:00:00,64.75,65.07,64.75,64.94,34169.0,61.5719,61.8762,61.5719,61.7525,34169.0
2022-11-10 13:10:00,64.95,64.95,64.68,64.79,55156.0,61.7621,61.7621,61.5053,61.6099,55156.0
2022-11-10 13:20:00,64.78,64.8,64.52,64.62,46747.0,61.6004,61.6194,61.3532,61.4482,46747.0
2022-11-10 13:30:00,64.65,64.72,64.49,64.61,32388.0,61.4768,61.5433,61.3246,61.4387,32388.0
2022-11-10 13:40:00,64.6,65.03,64.56,64.95,48811.0,61.4292,61.8381,61.3912,61.7621,48811.0
2022-11-10 13:50:00,64.95,64.95,64.69,64.71,51809.0,61.7621,61.7621,61.5148,61.5338,51809.0
2022-11-10 14:00:00,64.7,64.88,64.66,64.81,47036.0,61.5243,61.6955,61.4863,61.6289,47036.0
2022-11-10 14:10:00,64.8,64.8,64.62,64.65,55551.0,61.6194,61.6194,61.4482,61.4768,55551.0
2022-11-10 14:20:00,64.65,64.83,64.54,64.7,60102.0,61.4768,61.6479,61.3722,61.5243,60102.0
2022-11-10 14:30:00,64.7,64.79,64.62,64.69,41188.0,61.5243,61.6099,61.4482,61.5148,41188.0
2022-11-10 14:40:00,64.68,64.76,64.66,64.69,36467.0,61.5053,61.5814,61.4863,61.5148,36467.0
2022-11-10 14:50:00,64.68,64.75,64.58,64.67,62808.0,61.5053,61.5719,61.4102,61.4958,62808.0
2022-11-10 15:00:00,64.66,64.67,64.49,64.54,101742.0,61.4863,61.4958,61.3246,61.3722,101742.0
2022-11-10 15:10:00,64.54,64.64,64.4,64.4,97701.0,61.3722,61.4673,61.239,61.239,97701.0
2022-11-10 15:20:00,64.39,64.7,64.39,64.65,110245.0,61.2295,61.5243,61.2295,61.4768,110245.0
2022-11-10 15:30:00,64.66,64.76,64.59,64.66,128276.0,61.4863,61.5814,61.4197,61.4863,128276.0
2022-11-10 15:40:00,64.67,64.69,64.4,64.4,150992.0,61.4958,61.5148,61.239,61.239,150992.0
2022-11-10 15:50:00,64.4,64.41,64.12,64.23,642326.0,61.239,61.2486,60.9728,61.0774,642326.0
2022-11-11 09:30:00,64.82,65.0,64.43,64.65,37325.0,61.6384,61.8096,61.2676,61.4768,37325.0
2022-11-11 09:40:00,64.73,65.21,64.73,65.1,35733.0,61.5528,62.0093,61.5528,61.9047,35733.0
2022-11-11 09:50:00,65.1,65.12,64.75,65.02,44247.0,61.9047,61.9237,61.5719,61.8286,44247.0
2022-11-11 10:00:00,64.98,65.26,64.8,65.08,46185.0,61.7906,62.0568,61.6194,61.8857,46185.0
2022-11-11 10:10:00,65.12,65.48,65.08,65.35,51654.0,61.9237,62.266,61.8857,62.1424,51654.0
2022-11-11 10:20:00,65.36,65.63,65.17,65.56,57868.0,62.1519,62.4087,61.9713,62.3421,57868.0
2022-11-11 10:30:00,65.56,65.8,65.56,65.8,177360.0,62.3421,62.5703,62.3421,62.5703,177360.0
2022-11-11 10:40:00,65.81,65.83,65.51,65.71,87577.0,62.5798,62.5989,62.2946,62.4847,87577.0
2022-11-11 10:50:00,65.73,65.88,65.62,65.68,39129.0,62.5038,62.6464,62.3992,62.4562,39129.0
2022-11-11 11:00:00,65.7,65.86,65.11,65.11,39828.0,62.4752,62.6274,61.9142,61.9142,39828.0
2022-11-11 11:10:00,65.08,65.21,64.93,65.01,54748.0,61.8857,62.0093,61.743,61.8191,54748.0
2022-11-11 11:20:00,65.01,65.03,64.52,64.52,48773.0,61.8191,61.8381,61.3532,61.3532,48773.0
2022-11-11 11:30:00,64.51,64.78,64.46,64.67,36504.0,61.3436,61.6004,61.2961,61.4958,36504.0
2022-11-11 11:40:00,64.64,64.78,64.51,64.58,49729.0,61.4673,61.6004,61.3436,61.4102,49729.0
2022-11-11 11:50:00,64.6,64.79,64.45,64.79,67601.0,61.4292,61.6099,61.2866,61.6099,67601.0
2022-11-11 12:00:00,64.77,64.94,64.69,64.93,30818.0,61.5909,61.7525,61.5148,61.743,30818.0
2022-11-11 12:10:00,64.94,65.16,64.94,65.11,58698.0,61.7525,61.9617,61.7525,61.9142,58698.0
2022-11-11 12:20:00,65.1,65.11,64.81,64.81,37481.0,61.9047,61.9142,61.6289,61.6289,37481.0
2022-11-11 12:30:00,64.81,64.83,64.63,64.76,25883.0,61.6289,61.6479,61.4578,61.5814,25883.0
2022-11-11 12:40:00,64.75,64.84,64.68,64.81,23094.0,61.5719,61.6575,61.5053,61.6289,23094.0
2022-11-11 12:50:00,64.82,65.1,64.78,64.98,24487.0,61.6384,61.9047,61.6004,61.7906,24487.0
2022-11-11 13:00:00,64.98,65.14,64.98,65.09,47066.0,61.7906,61.9427,61.7906,61.8952,47066.0
2022-11-11 13:10:00,65.11,65.23,65.1,65.19,26179.0,61.9142,62.0283,61.9047,61.9903,26179.0
2022-11-11 13:20:00,65.19,65.29,65.05,65.08,135626.0,61.9903,62.0854,61.8571,61.8857,135626.0
2022-11-11 13:30:00,65.08,65.12,64.94,65.02,59002.0,61.8857,61.9237,61.7525,61.8286,59002.0
2022-11-11 13:40:00,64.99,65.0,64.79,64.87,31393.0,61.8001,61.8096,61.6099,61.686,31393.0
2022-11-11 13:50:00,64.86,64.95,64.83,64.95,42886.0,61.6765,61.7621,61.6479,61.7621,42886.0
2022-11-11 14:00:00,64.97,65.2,64.91,65.19,45276.0,61.7811,61.9998,61.724,61.9903,45276.0
2022-11-11 14:10:00,65.18,65.19,65.05,65.12,23042.0,61.9808,61.9903,61.8571,61.9237,23042.0
2022-11-11 14:20:00,65.12,65.32,65.12,65.32,28056.0,61.9237,62.1139,61.9237,62.1139,28056.0
2022-11-11 14:30:00,65.3,65.46,65.3,65.33,40200.0,62.0949,62.247,62.0949,62.1234,40200.0
2022-11-11 14:40:00,65.33,65.33,65.14,65.2,69900.0,62.1234,62.1234,61.9427,61.9998,69900.0
2022-11-11 14:50:00,65.2,65.28,65.13,65.18,171757.0,61.9998,62.0759,61.9332,61.9808,171757.0
2022-11-11 15:00:00,65.18,65.25,64.92,64.98,56881.0,61.9808,62.0473,61.7335,61.7906,56881.0
2022-11-11 15:10:00,64.99,65.02,64.85,65.0,85813.0,61.8001,61.8286,61.667,61.8096,85813.0
2022-11-11 15:20:00,65.01,65.42,64.99,65.3,45723.0,61.8191,62.209,61.8001,62.0949,45723.0
2022-11-11 15:30:00,65.28,65.43,65.19,65.25,83972.0,62.0759,62.2185,61.9903,62.0473,83972.0
2022-11-11 15:40:00,65.26,65.5,65.24,65.37,73047.0,62.0568,62.2851,62.0378,62.1614,73047.0
2022-11-11 15:50:00,65.38,65.46,65.19,65.25,421441.0,62.1709,62.247,61.9903,62.0473,421441.0
2022-11-14 09:30:00,64.27,65.4,64.05,64.2,45904.0,61.1154,62.19,60.9062,61.0489,45904.0
2022-11-14 09:40:00,64.24,64.28,63.9,64.06,29246.0,61.0869,61.1249,60.7636,60.9157,29246.0
2022-11-14 09:50:00,64.05,64.15,63.95,63.97,30446.0,60.9062,61.0013,60.8111,60.8302,30446.0
2022-11-14 10:00:00,64.02,64.13,63.78,63.78,49685.0,60.8777,60.9823,60.6495,60.6495,49685.0
2022-11-14 10:10:00,63.77,63.78,63.51,63.64,28654.0,60.64,60.6495,60.3927,60.5164,28654.0
2022-11-14 10:20:00,63.64,63.65,62.96,63.01,25710.0,60.5164,60.5259,59.8697,59.9173,25710.0
2022-11-14 10:30:00,63.02,63.11,62.74,62.79,84095.0,59.9268,60.0124,59.6605,59.7081,84095.0
2022-11-14 10:40:00,62.8,63.31,62.8,63.15,40390.0,59.7176,60.2025,59.7176,60.0504,40390.0
2022-11-14 10:50:00,63.18,63.61,63.07,63.46,24392.0,60.0789,60.4878,59.9743,60.3452,24392.0
2022-11-14 11:00:00,63.49,63.69,63.43,63.65,25429.0,60.3737,60.5639,60.3167,60.5259,25429.0
2022-11-14 11:10:00,63.67,63.67,63.24,63.29,29544.0,60.5449,60.5449,60.136,60.1835,29544.0
2022-11-14 11:20:00,63.29,63.43,63.09,63.11,81216.0,60.1835,60.3167,59.9933,60.0124,81216.0
2022-11-14 11:30:00,63.11,63.36,63.05,63.29,128919.0,60.0124,60.2501,59.9553,60.1835,128919.0
2022-11-14 11:40:00,63.28,63.34,63.16,63.19,37567.0,60.174,60.2311,60.0599,60.0884,37567.0
2022-11-14 11:50:00,63.19,63.31,62.99,63.3,52786.0,60.0884,60.2025,59.8983,60.193,52786.0
2022-11-14 12:00:00,63.3,63.45,63.22,63.29,39118.0,60.193,60.3357,60.117,60.1835,39118.0
2022-11-14 12:10:00,63.29,63.36,63.19,63.27,29406.0,60.1835,60.2501,60.0884,60.1645,29406.0
2022-11-14 12:20:00,63.27,63.4,63.12,63.39,37256.0,60.1645,60.2881,60.0219,60.2786,37256.0
2022-11-14 12:30:00,63.35,63.56,63.33,63.55,18048.0,60.2406,60.4403,60.2216,60.4308,18048.0
2022-11-14 12:40:00,63.55,63.57,63.42,63.42,22192.0,60.4308,60.4498,60.3071,60.3071,22192.0
2022-11-14 12:50:00,63.42,63.47,63.39,63.45,35740.0,60.3071,60.3547,60.2786,60.3357,35740.0
2022-11-14 13:00:00,63.45,63.85,63.38,63.85,59446.0,60.3357,60.716,60.2691,60.716,59446.0
2022-11-14 13:10:00,63.88,63.93,63.78,63.92,22720.0,60.7446,60.7921,60.6495,60.7826,22720.0
2022-11-14 13:20:00,63.97,64.11,63.97,64.02,16767.0,60.8302,60.9633,60.8302,60.8777,16767.0
2022-11-14 13:30:00,64.01,64.03,63.84,63.86,25002.0,60.8682,60.8872,60.7065,60.7256,25002.0
2022-11-14 13:40:00,63.88,63.88,63.62,63.65,23873.0,60.7446,60.7446,60.4973,60.5259,23873.0
2022-11-14 13:50:00,63.65,63.68,63.61,63.65,24097.0,60.5259,60.5544,60.4878,60.5259,24097.0
2022-11-14 14:00:00,63.65,63.76,63.58,63.6,24251.0,60.5259,60.6305,60.4593,60.4783,24251.0
2022-11-14 14:10:00,63.61,63.62,63.47,63.53,26244.0,60.4878,60.4973,60.3547,60.4117,26244.0
2022-11-14 14:20:00,63.53,63.61,63.39,63.49,40235.0,60.4117,60.4878,60.2786,60.3737,40235.0
2022-11-14 14:30:00,63.46,63.51,63.23,63.23,32275.0,60.3452,60.3927,60.1265,60.1265,32275.0
2022-11-14 14:40:00,63.24,63.26,63.02,63.03,41078.0,60.136,60.155,59.9268,59.9363,41078.0
2022-11-14 14:50:00,63.03,63.14,63.01,63.1,33309.0,59.9363,60.0409,59.9173,60.0029,33309.0
2022-11-14 15:00:00,63.09,63.23,63.09,63.13,30672.0,59.9933,60.1265,59.9933,60.0314,30672.0
2022-11-14 15:10:00,63.12,63.12,62.73,62.86,50153.0,60.0219,60.0219,59.651,59.7746,50153.0
2022-11-14 15:20:00,62.88,63.11,62.87,63.08,49374.0,59.7937,60.0124,59.7841,59.9838,49374.0
2022-11-14 15:30:00,63.09,63.11,62.9,62.97,55827.0,59.9933,60.0124,59.8127,59.8792,55827.0
2022-11-14 15:40:00,62.98,63.01,62.85,62.88,67666.0,59.8887,59.9173,59.7651,59.7937,67666.0
2022-11-14 15:50:00,62.87,62.94,62.58,62.61,249554.0,59.7841,59.8507,59.5084,59.5369,249554.0
2022-11-15 09:30:00,64.39,65.2,63.77,65.04,80103.0,61.2295,61.9998,60.64,61.8476,80103.0
2022-11-15 09:40:00,65.09,65.1,64.31,64.37,88842.0,61.8952,61.9047,61.1535,61.2105,88842.0
2022-11-15 09:50:00,64.34,64.91,64.34,64.9,48983.0,61.182,61.724,61.182,61.7145,48983.0
2022-11-15 10:00:00,64.89,65.33,64.85,65.21,95007.0,61.705,62.1234,61.667,62.0093,95007.0
2022-11-15 10:10:00,65.21,65.29,64.65,64.7,28373.0,62.0093,62.0854,61.4768,61.5243,28373.0
2022-11-15 10:20:00,64.7,65.21,64.53,65.13,25322.0,61.5243,62.0093,61.3627,61.9332,25322.0
2022-11-15 10:30:00,65.16,65.38,65.07,65.12,34085.0,61.9617,62.1709,61.8762,61.9237,34085.0
2022-11-15 10:40:00,65.12,65.49,65.09,65.34,130736.0,61.9237,62.2755,61.8952,62.1329,130736.0
2022-11-15 10:50:00,65.34,65.72,65.2,65.41,162237.0,62.1329,62.4943,61.9998,62.1995,162237.0
2022-11-15 11:00:00,65.4,65.68,65.3,65.58,31934.0,62.19,62.4562,62.0949,62.3611,31934.0
2022-11-15 11:10:00,65.54,65.73,64.96,65.02,31339.0,62.3231,62.5038,61.7716,61.8286,31339.0
2022-11-15 11:20:00,64.98,65.05,64.65,64.69,31655.0,61.7906,61.8571,61.4768,61.5148,31655.0
2022-11-15 11:30:00,64.69,65.0,64.63,64.74,30893.0,61.5148,61.8096,61.4578,61.5624,30893.0
2022-11-15 11:40:00,64.77,64.84,64.68,64.69,26902.0,61.5909,61.6575,61.5053,61.5148,26902.0
2022-11-15 11:50:00,64.69,64.99,64.6,64.98,28803.0,61.5148,61.8001,61.4292,61.7906,28803.0
2022-11-15 12:00:00,64.99,65.02,64.71,64.92,22452.0,61.8001,61.8286,61.5338,61.7335,22452.0
2022-11-15 12:10:00,64.9,65.06,64.88,64.92,24174.0,61.7145,61.8667,61.6955,61.7335,24174.0
2022-11-15 12:20:00,64.9,64.96,64.81,64.82,28873.0,61.7145,61.7716,61.6289,61.6384,28873.0
2022-11-15 12:30:00,64.84,64.93,64.69,64.71,40222.0,61.6575,61.743,61.5148,61.5338,40222.0
2022-11-15 12:40:00,64.67,64.78,64.54,64.68,38430.0,61.4958,61.6004,61.3722,61.5053,38430.0
2022-11-15 12:50:00,64.67,64.95,64.59,64.93,95841.0,61.4958,61.7621,61.4197,61.743,95841.0
2022-11-15 13:00:00,64.94,65.16,64.92,65.02,55082.0,61.7525,61.9617,61.7335,61.8286,55082.0
2022-11-15 13:10:00,65.04,65.05,64.64,64.67,16487.0,61.8476,61.8571,61.4673,61.4958,16487.0
2022-11-15 13:20:00,64.69,64.69,64.18,64.23,27461.0,61.5148,61.5148,61.0298,61.0774,27461.0
2022-11-15 13:30:00,64.19,64.29,63.75,63.83,27203.0,61.0394,61.1344,60.621,60.697,27203.0
2022-11-15 13:40:00,63.84,64.18,63.69,64.08,48539.0,60.7065,61.0298,60.5639,60.9348,48539.0
2022-11-15 13:50:00,64.1,64.3,64.0,64.26,38751.0,60.9538,61.144,60.8587,61.1059,38751.0
2022-11-15 14:00:00,64.28,64.38,64.03,64.26,90478.0,61.1249,61.22,60.8872,61.1059,90478.0
2022-11-15 14:10:00,64.28,64.74,64.26,64.61,72310.0,61.1249,61.5624,61.1059,61.4387,72310.0
2022-11-15 14:20:00,64.63,64.97,64.62,64.91,30957.0,61.4578,61.7811,61.4482,61.724,30957.0
2022-11-15 14:30:00,64.93,64.93,64.63,64.69,20219.0,61.743,61.743,61.4578,61.5148,20219.0
2022-11-15 14:40:00,64.73,64.81,64.35,64.36,44175.0,61.5528,61.6289,61.1915,61.201,44175.0
2022-11-15 14:50:00,64.37,64.62,64.29,64.61,32382.0,61.2105,61.4482,61.1344,61.4387,32382.0
2022-11-15 15:00:00,64.62,64.71,64.52,64.55,46128.0,61.4482,61.5338,61.3532,61.3817,46128.0
2022-11-15 15:10:00,64.56,64.62,64.44,64.61,26348.0,61.3912,61.4482,61.2771,61.4387,26348.0
2022-11-15 15:20:00,64.6,64.67,64.55,64.63,26652.0,61.4292,61.4958,61.3817,61.4578,26652.0
2022-11-15 15:30:00,64.62,64.86,64.52,64.83,113171.0,61.4482,61.6765,61.3532,61.6479,113171.0
2022-11-15 15:40:00,64.83,64.86,64.47,64.48,59340.0,61.6479,61.6765,61.3056,61.3151,59340.0
2022-11-15 15:50:00,64.47,64.6,64.36,64.57,233537.0,61.3056,61.4292,61.201,61.4007,233537.0
2022-11-16 09:30:00,63.1,63.68,62.95,63.41,53622.0,60.3877,60.9428,60.2442,60.6844,53622.0
2022-11-16 09:40:00,63.31,63.31,61.98,62.05,34945.0,60.5887,60.5887,59.3159,59.3829,34945.0
2022-11-16 09:50:00,62.12,62.41,61.71,61.98,37962.0,59.4499,59.7274,59.0575,59.3159,37962.0
2022-11-16 10:00:00,61.98,62.25,61.62,61.84,67731.0,59.3159,59.5743,58.9714,59.1819,67731.0
2022-11-16 10:10:00,61.86,62.29,61.86,61.96,34937.0,59.201,59.6126,59.201,59.2967,34937.0
2022-11-16 10:20:00,61.98,62.3,61.93,62.2,26598.0,59.3159,59.6221,59.268,59.5264,26598.0
2022-11-16 10:30:00,62.2,62.61,62.1,62.21,47233.0,59.5264,59.9188,59.4307,59.536,47233.0
2022-11-16 10:40:00,62.23,62.39,62.11,62.27,44093.0,59.5551,59.7083,59.4403,59.5934,44093.0
2022-11-16 10:50:00,62.25,62.58,62.23,62.53,23082.0,59.5743,59.8901,59.5551,59.8422,23082.0
2022-11-16 11:00:00,62.49,62.76,62.47,62.76,23452.0,59.804,60.0623,59.7848,60.0623,23452.0
2022-11-16 11:10:00,62.8,63.15,62.8,63.03,32177.0,60.1006,60.4356,60.1006,60.3207,32177.0
2022-11-16 11:20:00,63.04,63.4,63.03,63.35,24021.0,60.3303,60.6748,60.3207,60.627,24021.0
2022-11-16 11:30:00,63.35,63.38,63.01,63.01,67111.0,60.627,60.6557,60.3016,60.3016,67111.0
2022-11-16 11:40:00,63.04,63.16,63.03,63.13,11403.0,60.3303,60.4452,60.3207,60.4164,11403.0
2022-11-16 11:50:00,63.12,63.12,62.75,62.95,17972.0,60.4069,60.4069,60.0528,60.2442,17972.0
2022-11-16 12:00:00,62.96,63.12,62.8,63.1,8911.0,60.2538,60.4069,60.1006,60.3877,8911.0
2022-11-16 12:10:00,63.08,63.16,63.04,63.05,21059.0,60.3686,60.4452,60.3303,60.3399,21059.0
2022-11-16 12:20:00,63.03,63.09,62.95,63.01,8003.0,60.3207,60.3782,60.2442,60.3016,8003.0
2022-11-16 12:30:00,62.96,63.01,62.86,62.97,8576.0,60.2538,60.3016,60.1581,60.2633,8576.0
2022-11-16 12:40:00,62.97,63.17,62.95,63.09,26656.0,60.2633,60.4547,60.2442,60.3782,26656.0
2022-11-16 12:50:00,63.1,63.15,62.98,62.98,15849.0,60.3877,60.4356,60.2729,60.2729,15849.0
2022-11-16 13:00:00,62.99,63.0,62.86,62.89,9940.0,60.2825,60.292,60.1581,60.1868,9940.0
2022-11-16 13:10:00,62.93,63.06,62.93,63.0,9230.0,60.225,60.3495,60.225,60.292,9230.0
2022-11-16 13:20:00,63.01,63.14,62.97,63.04,9810.0,60.3016,60.426,60.2633,60.3303,9810.0
2022-11-16 13:30:00,63.0,63.07,62.88,62.96,26080.0,60.292,60.359,60.1772,60.2538,26080.0
2022-11-16 13:40:00,62.96,63.05,62.9,62.92,13996.0,60.2538,60.3399,60.1963,60.2155,13996.0
2022-11-16 13:50:00,62.92,63.03,62.9,62.94,163709.0,60.2155,60.3207,60.1963,60.2346,163709.0
2022-11-16 14:00:00,62.94,62.94,62.8,62.83,13820.0,60.2346,60.2346,60.1006,60.1293,13820.0
2022-11-16 14:10:00,62.85,62.89,62.72,62.72,16199.0,60.1485,60.1868,60.0241,60.0241,16199.0
2022-11-16 14:20:00,62.71,62.8,62.68,62.72,15555.0,60.0145,60.1006,59.9858,60.0241,15555.0
2022-11-16 14:30:00,62.72,62.81,62.52,62.77,13114.0,60.0241,60.1102,59.8327,60.0719,13114.0
2022-11-16 14:40:00,62.8,62.81,62.71,62.73,9864.0,60.1006,60.1102,60.0145,60.0336,9864.0
2022-11-16 14:50:00,62.71,62.85,62.71,62.83,17318.0,60.0145,60.1485,60.0145,60.1293,17318.0
2022-11-16 15:00:00,62.82,62.84,62.53,62.57,13738.0,60.1198,60.1389,59.8422,59.8805,13738.0
2022-11-16 15:10:00,62.59,62.65,62.52,62.54,10895.0,59.8997,59.9571,59.8327,59.8518,10895.0
2022-11-16 15:20:00,62.54,62.68,62.52,62.6,28652.0,59.8518,59.9858,59.8327,59.9092,28652.0
2022-11-16 15:30:00,62.6,62.64,62.51,62.63,31606.0,59.9092,59.9475,59.8231,59.9379,31606.0
2022-11-16 15:40:00,62.63,62.69,62.56,62.67,60071.0,59.9379,59.9954,59.8709,59.9762,60071.0
2022-11-16 15:50:00,62.67,62.7,62.35,62.35,142102.0,59.9762,60.0049,59.67,59.67,142102.0
2022-11-17 09:30:00,61.19,61.49,60.7,61.16,52746.0,58.5598,58.8469,58.0909,58.5311,52746.0
2022-11-17 09:40:00,61.16,61.7,61.15,61.37,37274.0,58.5311,59.0479,58.5216,58.7321,37274.0
2022-11-17 09:50:00,61.41,61.41,60.98,61.09,23575.0,58.7704,58.7704,58.3589,58.4641,23575.0
2022-11-17 10:00:00,61.13,61.49,60.99,61.32,24514.0,58.5024,58.8469,58.3684,58.6842,24514.0
2022-11-17 10:10:00,61.3,61.64,61.13,61.59,50459.0,58.6651,58.9905,58.5024,58.9426,50459.0
2022-11-17 10:20:00,61.68,61.83,61.56,61.71,32434.0,59.0288,59.1723,58.9139,59.0575,32434.0
2022-11-17 10:30:00,61.69,62.1,61.69,61.88,36263.0,59.0383,59.4307,59.0383,59.2202,36263.0
2022-11-17 10:40:00,61.86,61.98,61.54,61.57,33942.0,59.201,59.3159,58.8948,58.9235,33942.0
2022-11-17 10:50:00,61.55,61.65,61.44,61.47,23470.0,58.9044,59.0001,58.7991,58.8278,23470.0
2022-11-17 11:00:00,61.45,61.55,61.38,61.39,13783.0,58.8087,58.9044,58.7417,58.7512,13783.0
2022-11-17 11:10:00,61.39,61.42,61.28,61.41,15346.0,58.7512,58.7799,58.646,58.7704,15346.0
2022-11-17 11:20:00,61.41,61.51,61.28,61.47,16545.0,58.7704,58.8661,58.646,58.8278,16545.0
2022-11-17 11:30:00,61.46,61.46,61.32,61.43,12719.0,58.8182,58.8182,58.6842,58.7895,12719.0
2022-11-17 11:40:00,61.44,61.46,61.25,61.36,46035.0,58.7991,58.8182,58.6173,58.7225,46035.0
2022-11-17 11:50:00,61.34,61.77,61.26,61.7,30426.0,58.7034,59.1149,58.6268,59.0479,30426.0
2022-11-17 12:00:00,61.7,61.84,61.66,61.69,34824.0,59.0479,59.1819,59.0096,59.0383,34824.0
2022-11-17 12:10:00,61.7,61.8,61.61,61.65,17883.0,59.0479,59.1436,58.9618,59.0001,17883.0
2022-11-17 12:20:00,61.63,61.65,61.42,61.45,17659.0,58.9809,59.0001,58.7799,58.8087,17659.0
2022-11-17 12:30:00,61.44,61.48,61.29,61.48,13672.0,58.7991,58.8374,58.6555,58.8374,13672.0
2022-11-17 12:40:00,61.49,61.58,61.49,61.57,16770.0,58.8469,58.9331,58.8469,58.9235,16770.0
2022-11-17 12:50:00,61.6,61.74,61.6,61.7,28322.0,58.9522,59.0862,58.9522,59.0479,28322.0
2022-11-17 13:00:00,61.72,61.74,61.58,61.58,17873.0,59.0671,59.0862,58.9331,58.9331,17873.0
2022-11-17 13:10:00,61.56,61.92,61.56,61.78,49132.0,58.9139,59.2585,58.9139,59.1245,49132.0
2022-11-17 13:20:00,61.76,61.81,61.71,61.75,20518.0,59.1053,59.1532,59.0575,59.0958,20518.0
2022-11-17 13:30:00,61.76,61.83,61.71,61.82,15518.0,59.1053,59.1723,59.0575,59.1628,15518.0
2022-11-17 13:40:00,61.83,61.87,61.71,61.71,14534.0,59.1723,59.2106,59.0575,59.0575,14534.0
2022-11-17 13:50:00,61.7,61.71,61.6,61.7,13858.0,59.0479,59.0575,58.9522,59.0479,13858.0
2022-11-17 14:00:00,61.71,61.81,61.62,61.62,30307.0,59.0575,59.1532,58.9714,58.9714,30307.0
2022-11-17 14:10:00,61.6,61.6,61.44,61.5,17473.0,58.9522,58.9522,58.7991,58.8565,17473.0
2022-11-17 14:20:00,61.48,61.53,61.4,61.48,37747.0,58.8374,58.8852,58.7608,58.8374,37747.0
2022-11-17 14:30:00,61.48,61.61,61.46,61.61,36815.0,58.8374,58.9618,58.8182,58.9618,36815.0
2022-11-17 14:40:00,61.61,61.62,61.49,61.61,29861.0,58.9618,58.9714,58.8469,58.9618,29861.0
2022-11-17 14:50:00,61.61,61.62,61.55,61.57,15357.0,58.9618,58.9714,58.9044,58.9235,15357.0
2022-11-17 15:00:00,61.56,61.59,61.42,61.42,25369.0,58.9139,58.9426,58.7799,58.7799,25369.0
2022-11-17 15:10:00,61.41,61.42,61.2,61.2,17179.0,58.7704,58.7799,58.5694,58.5694,17179.0
2022-11-17 15:20:00,61.2,61.27,61.13,61.21,29993.0,58.5694,58.6364,58.5024,58.579,29993.0
2022-11-17 15:30:00,61.2,61.3,61.13,61.2,46034.0,58.5694,58.6651,58.5024,58.5694,46034.0
2022-11-17 15:40:00,61.2,61.59,61.2,61.58,64837.0,58.5694,58.9426,58.5694,58.9331,64837.0
2022-11-17 15:50:00,61.6,61.65,61.45,61.6,126785.0,58.9522,59.0001,58.8087,58.9522,126785.0
2022-11-18 09:30:00,62.3,62.7,61.82,61.97,46902.0,59.6221,60.0049,59.1628,59.3063,46902.0
2022-11-18 09:40:00,62.01,62.33,61.96,62.11,29474.0,59.3446,59.6508,59.2967,59.4403,29474.0
2022-11-18 09:50:00,62.11,62.48,62.11,62.25,53237.0,59.4403,59.7944,59.4403,59.5743,53237.0
2022-11-18 10:00:00,62.25,62.42,62.09,62.17,90589.0,59.5743,59.737,59.4211,59.4977,90589.0
2022-11-18 10:10:00,62.17,62.32,62.06,62.25,31089.0,59.4977,59.6413,59.3924,59.5743,31089.0
2022-11-18 10:20:00,62.23,62.45,62.22,62.36,28439.0,59.5551,59.7657,59.5456,59.6795,28439.0
2022-11-18 10:30:00,62.37,62.39,62.22,62.29,27836.0,59.6891,59.7083,59.5456,59.6126,27836.0
2022-11-18 10:40:00,62.32,62.42,62.1,62.11,36323.0,59.6413,59.737,59.4307,59.4403,36323.0
2022-11-18 10:50:00,62.11,62.11,61.54,61.61,63044.0,59.4403,59.4403,58.8948,58.9618,63044.0
2022-11-18 11:00:00,61.63,61.95,61.57,61.87,21674.0,58.9809,59.2872,58.9235,59.2106,21674.0
2022-11-18 11:10:00,61.86,61.9,61.68,61.9,32249.0,59.201,59.2393,59.0288,59.2393,32249.0
2022-11-18 11:20:00,61.88,61.88,61.72,61.73,12735.0,59.2202,59.2202,59.0671,59.0766,12735.0
2022-11-18 11:30:00,61.75,61.84,61.55,61.59,10908.0,59.0958,59.1819,58.9044,58.9426,10908.0
2022-11-18 11:40:00,61.66,61.8,61.62,61.69,11089.0,59.0096,59.1436,58.9714,59.0383,11089.0
2022-11-18 11:50:00,61.69,61.81,61.63,61.79,18259.0,59.0383,59.1532,58.9809,59.134,18259.0
2022-11-18 12:00:00,61.77,61.84,61.67,61.69,6635.0,59.1149,59.1819,59.0192,59.0383,6635.0
2022-11-18 12:10:00,61.67,61.68,61.39,61.41,6628.0,59.0192,59.0288,58.7512,58.7704,6628.0
2022-11-18 12:20:00,61.34,61.49,61.3,61.46,12706.0,58.7034,58.8469,58.6651,58.8182,12706.0
2022-11-18 12:30:00,61.48,61.64,61.45,61.62,9408.0,58.8374,58.9905,58.8087,58.9714,9408.0
2022-11-18 12:40:00,61.62,61.62,61.34,61.4,23170.0,58.9714,58.9714,58.7034,58.7608,23170.0
2022-11-18 12:50:00,61.41,61.54,61.41,61.54,8697.0,58.7704,58.8948,58.7704,58.8948,8697.0
2022-11-18 13:00:00,61.52,61.69,61.5,61.68,11206.0,58.8756,59.0383,58.8565,59.0288,11206.0
2022-11-18 13:10:00,61.69,61.69,61.46,61.51,10525.0,59.0383,59.0383,58.8182,58.8661,10525.0
2022-11-18 13:20:00,61.52,61.58,61.34,61.58,8476.0,58.8756,58.9331,58.7034,58.9331,8476.0
2022-11-18 13:30:00,61.57,61.59,61.44,61.45,10768.0,58.9235,58.9426,58.7991,58.8087,10768.0
2022-11-18 13:40:00,61.45,61.45,61.27,61.35,27110.0,58.8087,58.8087,58.6364,58.713,27110.0
2022-11-18 13:50:00,61.34,61.51,61.32,61.5,18620.0,58.7034,58.8661,58.6842,58.8565,18620.0
2022-11-18 14:00:00,61.5,61.61,61.48,61.6,14243.0,58.8565,58.9618,58.8374,58.9522,14243.0
2022-11-18 14:10:00,61.6,61.69,61.56,61.61,11091.0,58.9522,59.0383,58.9139,58.9618,11091.0
2022-11-18 14:20:00,61.61,61.68,61.6,61.63,21289.0,58.9618,59.0288,58.9522,58.9809,21289.0
2022-11-18 14:30:00,61.64,61.67,61.55,61.56,12739.0,58.9905,59.0192,58.9044,58.9139,12739.0
2022-11-18 14:40:00,61.58,61.59,61.4,61.43,19552.0,58.9331,58.9426,58.7608,58.7895,19552.0
2022-11-18 14:50:00,61.43,61.64,61.4,61.6,19982.0,58.7895,58.9905,58.7608,58.9522,19982.0
2022-11-18 15:00:00,61.6,61.72,61.6,61.68,16189.0,58.9522,59.0671,58.9522,59.0288,16189.0
2022-11-18 15:10:00,61.68,61.76,61.64,61.75,19870.0,59.0288,59.1053,58.9905,59.0958,19870.0
2022-11-18 15:20:00,61.73,61.88,61.66,61.88,17835.0,59.0766,59.2202,59.0096,59.2202,17835.0
2022-11-18 15:30:00,61.9,62.0,61.84,62.0,36488.0,59.2393,59.335,59.1819,59.335,36488.0
2022-11-18 15:40:00,62.0,62.02,61.89,61.98,71937.0,59.335,59.3542,59.2297,59.3159,71937.0
2022-11-18 15:50:00,61.98,62.01,61.79,61.97,192613.0,59.3159,59.3446,59.134,59.3063,192613.0
2022-11-21 09:30:00,61.54,61.99,61.4,61.54,22572.0,58.8948,59.3254,58.7608,58.8948,22572.0
2022-11-21 09:40:00,61.49,62.13,61.49,62.03,28480.0,58.8469,59.4594,58.8469,59.3637,28480.0
2022-11-21 09:50:00,62.1,62.37,61.82,61.84,16860.0,59.4307,59.6891,59.1628,59.1819,16860.0
2022-11-21 10:00:00,61.89,62.22,61.84,62.22,14359.0,59.2297,59.5456,59.1819,59.5456,14359.0
2022-11-21 10:10:00,62.2,62.22,61.94,62.07,52337.0,59.5264,59.5456,59.2776,59.402,52337.0
2022-11-21 10:20:00,62.09,62.17,61.96,62.1,19729.0,59.4211,59.4977,59.2967,59.4307,19729.0
2022-11-21 10:30:00,62.1,62.21,62.04,62.09,18272.0,59.4307,59.536,59.3733,59.4211,18272.0
2022-11-21 10:40:00,62.04,62.12,61.9,62.01,19419.0,59.3733,59.4499,59.2393,59.3446,19419.0
2022-11-21 10:50:00,61.97,62.21,61.84,62.21,15878.0,59.3063,59.536,59.1819,59.536,15878.0
2022-11-21 11:00:00,62.19,62.23,62.09,62.18,13408.0,59.5169,59.5551,59.4211,59.5073,13408.0
2022-11-21 11:10:00,62.16,62.19,61.98,62.12,15136.0,59.4881,59.5169,59.3159,59.4499,15136.0
2022-11-21 11:20:00,62.08,62.32,62.05,62.14,14834.0,59.4116,59.6413,59.3829,59.469,14834.0
2022-11-21 11:30:00,62.14,62.3,62.09,62.2,21825.0,59.469,59.6221,59.4211,59.5264,21825.0
2022-11-21 11:40:00,62.22,62.33,62.17,62.29,10802.0,59.5456,59.6508,59.4977,59.6126,10802.0
2022-11-21 11:50:00,62.28,62.36,62.05,62.11,17751.0,59.603,59.6795,59.3829,59.4403,17751.0
2022-11-21 12:00:00,62.14,62.37,62.14,62.34,20718.0,59.469,59.6891,59.469,59.6604,20718.0
2022-11-21 12:10:00,62.35,62.48,62.31,62.39,13795.0,59.67,59.7944,59.6317,59.7083,13795.0
2022-11-21 12:20:00,62.4,62.45,62.29,62.45,14450.0,59.7178,59.7657,59.6126,59.7657,14450.0
2022-11-21 12:30:00,62.4,62.67,62.4,62.62,21371.0,59.7178,59.9762,59.7178,59.9284,21371.0
2022-11-21 12:40:00,62.65,62.73,62.62,62.7,18932.0,59.9571,60.0336,59.9284,60.0049,18932.0
2022-11-21 12:50:00,62.71,62.87,62.71,62.8,38558.0,60.0145,60.1676,60.0145,60.1006,38558.0
2022-11-21 13:00:00,62.78,62.93,62.76,62.93,15457.0,60.0815,60.225,60.0623,60.225,15457.0
2022-11-21 13:10:00,62.94,63.07,62.91,63.01,13017.0,60.2346,60.359,60.2059,60.3016,13017.0
2022-11-21 13:20:00,63.02,63.03,62.79,62.84,61529.0,60.3112,60.3207,60.0911,60.1389,61529.0
2022-11-21 13:30:00,62.86,62.88,62.67,62.67,26456.0,60.1581,60.1772,59.9762,59.9762,26456.0
2022-11-21 13:40:00,62.67,62.77,62.66,62.69,49034.0,59.9762,60.0719,59.9666,59.9954,49034.0
2022-11-21 13:50:00,62.69,62.71,62.63,62.68,11290.0,59.9954,60.0145,59.9379,59.9858,11290.0
2022-11-21 14:00:00,62.68,62.74,62.65,62.68,10305.0,59.9858,60.0432,59.9571,59.9858,10305.0
2022-11-21 14:10:00,62.71,62.73,62.6,62.67,32207.0,60.0145,60.0336,59.9092,59.9762,32207.0
2022-11-21 14:20:00,62.68,62.69,62.42,62.45,28856.0,59.9858,59.9954,59.737,59.7657,28856.0
2022-11-21 14:30:00,62.45,62.47,62.2,62.28,18542.0,59.7657,59.7848,59.5264,59.603,18542.0
2022-11-21 14:40:00,62.26,62.3,62.17,62.29,8920.0,59.5838,59.6221,59.4977,59.6126,8920.0
2022-11-21 14:50:00,62.28,62.34,62.22,62.25,11114.0,59.603,59.6604,59.5456,59.5743,11114.0
2022-11-21 15:00:00,62.25,62.38,62.2,62.3,16789.0,59.5743,59.6987,59.5264,59.6221,16789.0
2022-11-21 15:10:00,62.29,62.34,62.2,62.34,11179.0,59.6126,59.6604,59.5264,59.6604,11179.0
2022-11-21 15:20:00,62.32,62.35,62.23,62.27,16032.0,59.6413,59.67,59.5551,59.5934,16032.0
2022-11-21 15:30:00,62.28,62.38,62.28,62.38,21307.0,59.603,59.6987,59.603,59.6987,21307.0
2022-11-21 15:40:00,62.38,62.57,62.35,62.57,31109.0,59.6987,59.8805,59.67,59.8805,31109.0
2022-11-21 15:50:00,62.57,62.74,62.57,62.64,87883.0,59.8805,60.0432,59.8805,59.9475,87883.0
2022-11-22 09:30:00,63.13,63.19,62.72,62.84,34739.0,60.4164,60.4739,60.0241,60.1389,34739.0
2022-11-22 09:40:00,62.81,63.1,62.58,63.03,24810.0,60.1102,60.3877,59.8901,60.3207,24810.0
2022-11-22 09:50:00,63.09,63.57,63.01,63.5,24963.0,60.3782,60.8375,60.3016,60.7705,24963.0
2022-11-22 10:00:00,63.57,63.76,63.4,63.51,37975.0,60.8375,61.0194,60.6748,60.7801,37975.0
2022-11-22 10:10:00,63.48,63.65,63.45,63.5,28730.0,60.7514,60.9141,60.7227,60.7705,28730.0
2022-11-22 10:20:00,63.52,63.56,63.41,63.45,10980.0,60.7897,60.828,60.6844,60.7227,10980.0
2022-11-22 10:30:00,63.46,63.57,63.19,63.23,37203.0,60.7323,60.8375,60.4739,60.5121,37203.0
2022-11-22 10:40:00,63.26,63.45,63.15,63.44,50534.0,60.5409,60.7227,60.4356,60.7131,50534.0
2022-11-22 10:50:00,63.46,63.67,63.46,63.59,19489.0,60.7323,60.9332,60.7323,60.8567,19489.0
2022-11-22 11:00:00,63.58,63.6,63.36,63.51,17772.0,60.8471,60.8662,60.6366,60.7801,17772.0
2022-11-22 11:10:00,63.52,63.52,63.25,63.4,14502.0,60.7897,60.7897,60.5313,60.6748,14502.0
2022-11-22 11:20:00,63.4,63.56,63.39,63.55,72330.0,60.6748,60.828,60.6653,60.8184,72330.0
2022-11-22 11:30:00,63.55,63.57,63.48,63.52,37946.0,60.8184,60.8375,60.7514,60.7897,37946.0
2022-11-22 11:40:00,63.52,63.59,63.49,63.52,17052.0,60.7897,60.8567,60.761,60.7897,17052.0
2022-11-22 11:50:00,63.52,63.63,63.49,63.56,32091.0,60.7897,60.895,60.761,60.828,32091.0
2022-11-22 12:00:00,63.56,63.8,63.53,63.79,131080.0,60.828,61.0576,60.7993,61.0481,131080.0
2022-11-22 12:10:00,63.81,63.9,63.73,63.8,18746.0,61.0672,61.1533,60.9907,61.0576,18746.0
2022-11-22 12:20:00,63.79,63.82,63.71,63.79,28910.0,61.0481,61.0768,60.9715,61.0481,28910.0
2022-11-22 12:30:00,63.8,63.85,63.75,63.84,11439.0,61.0576,61.1055,61.0098,61.0959,11439.0
2022-11-22 12:40:00,63.83,63.84,63.67,63.77,21662.0,61.0864,61.0959,60.9332,61.0289,21662.0
2022-11-22 12:50:00,63.77,63.78,63.68,63.68,16828.0,61.0289,61.0385,60.9428,60.9428,16828.0
2022-11-22 13:00:00,63.69,63.81,63.66,63.8,16207.0,60.9524,61.0672,60.9237,61.0576,16207.0
2022-11-22 13:10:00,63.81,63.92,63.81,63.86,18464.0,61.0672,61.1725,61.0672,61.1151,18464.0
2022-11-22 13:20:00,63.86,64.03,63.86,64.02,20081.0,61.1151,61.2778,61.1151,61.2682,20081.0
2022-11-22 13:30:00,64.03,64.16,64.01,64.11,28224.0,61.2778,61.4022,61.2586,61.3543,28224.0
2022-11-22 13:40:00,64.12,64.18,64.08,64.17,18361.0,61.3639,61.4213,61.3256,61.4117,18361.0
2022-11-22 13:50:00,64.17,64.22,64.13,64.18,40506.0,61.4117,61.4596,61.3735,61.4213,40506.0
2022-11-22 14:00:00,64.2,64.29,64.15,64.15,28741.0,61.4405,61.5266,61.3926,61.3926,28741.0
2022-11-22 14:10:00,64.13,64.27,64.12,64.24,15083.0,61.3735,61.5074,61.3639,61.4787,15083.0
2022-11-22 14:20:00,64.22,64.28,64.1,64.16,16643.0,61.4596,61.517,61.3448,61.4022,16643.0
2022-11-22 14:30:00,64.16,64.27,64.06,64.25,39882.0,61.4022,61.5074,61.3065,61.4883,39882.0
2022-11-22 14:40:00,64.25,64.3,64.15,64.18,17839.0,61.4883,61.5362,61.3926,61.4213,17839.0
2022-11-22 14:50:00,64.15,64.28,64.15,64.17,18773.0,61.3926,61.517,61.3926,61.4117,18773.0
2022-11-22 15:00:00,64.15,64.23,64.14,64.21,19142.0,61.3926,61.4692,61.383,61.45,19142.0
2022-11-22 15:10:00,64.21,64.21,64.05,64.13,30769.0,61.45,61.45,61.2969,61.3735,30769.0
2022-11-22 15:20:00,64.12,64.31,64.11,64.3,40298.0,61.3639,61.5457,61.3543,61.5362,40298.0
2022-11-22 15:30:00,64.3,64.52,64.28,64.4,45930.0,61.5362,61.7467,61.517,61.6319,45930.0
2022-11-22 15:40:00,64.4,64.65,64.4,64.52,60681.0,61.6319,61.8711,61.6319,61.7467,60681.0
2022-11-22 15:50:00,64.53,64.81,64.53,64.8,244120.0,61.7563,62.0242,61.7563,62.0147,244120.0
2022-11-23 09:30:00,64.68,65.2,64.68,64.86,16291.0,61.8998,62.3975,61.8998,62.0721,16291.0
2022-11-23 09:40:00,64.9,65.35,64.84,65.31,29735.0,62.1104,62.541,62.0529,62.5027,29735.0
2022-11-23 09:50:00,65.27,65.42,65.12,65.15,10696.0,62.4645,62.608,62.3209,62.3496,10696.0
2022-11-23 10:00:00,65.23,65.45,65.09,65.24,22500.0,62.4262,62.6367,62.2922,62.4358,22500.0
2022-11-23 10:10:00,65.27,65.51,65.21,65.47,44825.0,62.4645,62.6941,62.407,62.6559,44825.0
2022-11-23 10:20:00,65.44,65.59,65.36,65.53,52573.0,62.6272,62.7707,62.5506,62.7133,52573.0
2022-11-23 10:30:00,65.53,65.65,65.43,65.61,39426.0,62.7133,62.8281,62.6176,62.7898,39426.0
2022-11-23 10:40:00,65.6,65.72,65.51,65.56,40186.0,62.7803,62.8951,62.6941,62.742,40186.0
2022-11-23 10:50:00,65.55,65.6,65.4,65.48,44580.0,62.7324,62.7803,62.5889,62.6654,44580.0
2022-11-23 11:00:00,65.49,65.53,65.35,65.44,45790.0,62.675,62.7133,62.541,62.6272,45790.0
2022-11-23 11:10:00,65.42,65.63,65.4,65.53,26862.0,62.608,62.809,62.5889,62.7133,26862.0
2022-11-23 11:20:00,65.53,65.72,65.49,65.68,26352.0,62.7133,62.8951,62.675,62.8568,26352.0
2022-11-23 11:30:00,65.67,65.71,65.61,65.64,18947.0,62.8473,62.8855,62.7898,62.8186,18947.0
2022-11-23 11:40:00,65.64,65.68,65.38,65.39,26855.0,62.8186,62.8568,62.5697,62.5793,26855.0
2022-11-23 11:50:00,65.38,65.43,65.22,65.38,31154.0,62.5697,62.6176,62.4166,62.5697,31154.0
2022-11-23 12:00:00,65.38,65.48,65.31,65.45,28526.0,62.5697,62.6654,62.5027,62.6367,28526.0
2022-11-23 12:10:00,65.45,65.57,65.4,65.54,27432.0,62.6367,62.7516,62.5889,62.7229,27432.0
2022-11-23 12:20:00,65.54,65.63,65.5,65.59,12317.0,62.7229,62.809,62.6846,62.7707,12317.0
2022-11-23 12:30:00,65.55,65.59,65.39,65.48,13339.0,62.7324,62.7707,62.5793,62.6654,13339.0
2022-11-23 12:40:00,65.48,65.48,65.34,65.41,12686.0,62.6654,62.6654,62.5315,62.5984,12686.0
2022-11-23 12:50:00,65.41,65.41,65.23,65.34,19242.0,62.5984,62.5984,62.4262,62.5315,19242.0
2022-11-23 13:00:00,65.34,65.38,65.25,65.31,12964.0,62.5315,62.5697,62.4453,62.5027,12964.0
2022-11-23 13:10:00,65.31,65.31,65.18,65.3,16376.0,62.5027,62.5027,62.3783,62.4932,16376.0
2022-11-23 13:20:00,65.3,65.36,65.24,65.3,28090.0,62.4932,62.5506,62.4358,62.4932,28090.0
2022-11-23 13:30:00,65.31,65.42,65.27,65.31,10054.0,62.5027,62.608,62.4645,62.5027,10054.0
2022-11-23 13:40:00,65.31,65.36,65.25,65.3,16810.0,62.5027,62.5506,62.4453,62.4932,16810.0
2022-11-23 13:50:00,65.29,65.42,65.25,65.41,13484.0,62.4836,62.608,62.4453,62.5984,13484.0
2022-11-23 14:00:00,65.44,65.68,65.29,65.52,16375.0,62.6272,62.8568,62.4836,62.7037,16375.0
2022-11-23 14:10:00,65.49,65.53,65.39,65.45,9915.0,62.675,62.7133,62.5793,62.6367,9915.0
2022-11-23 14:20:00,65.45,65.71,65.45,65.58,39185.0,62.6367,62.8855,62.6367,62.7611,39185.0
2022-11-23 14:30:00,65.54,65.54,65.38,65.4,15743.0,62.7229,62.7229,62.5697,62.5889,15743.0
2022-11-23 14:40:00,65.4,65.44,65.32,65.4,27454.0,62.5889,62.6272,62.5123,62.5889,27454.0
2022-11-23 14:50:00,65.4,65.45,65.3,65.4,32323.0,62.5889,62.6367,62.4932,62.5889,32323.0
2022-11-23 15:00:00,65.4,65.45,65.31,65.41,17501.0,62.5889,62.6367,62.5027,62.5984,17501.0
2022-11-23 15:10:00,65.39,65.53,65.35,65.52,17190.0,62.5793,62.7133,62.541,62.7037,17190.0
2022-11-23 15:20:00,65.51,65.51,65.37,65.45,17033.0,62.6941,62.6941,62.5602,62.6367,17033.0
2022-11-23 15:30:00,65.44,65.51,65.32,65.46,35387.0,62.6272,62.6941,62.5123,62.6463,35387.0
2022-11-23 15:40:00,65.46,65.5,65.36,65.43,49717.0,62.6463,62.6846,62.5506,62.6176,49717.0
2022-11-23 15:50:00,65.44,65.48,65.31,65.31,133599.0,62.6272,62.6654,62.5027,62.5027,133599.0
2022-11-25 09:30:00,65.29,65.56,65.03,65.37,13625.0,62.4836,62.742,62.2348,62.5602,13625.0
2022-11-25 09:40:00,65.37,65.52,65.13,65.39,10841.0,62.5602,62.7037,62.3305,62.5793,10841.0
2022-11-25 09:50:00,65.39,65.81,65.39,65.77,19345.0,62.5793,62.9812,62.5793,62.943,19345.0
2022-11-25 10:00:00,65.64,65.7,65.53,65.69,14353.0,62.8186,62.876,62.7133,62.8664,14353.0
2022-11-25 10:10:00,65.66,65.8,65.63,65.74,12910.0,62.8377,62.9717,62.809,62.9143,12910.0
2022-11-25 10:20:00,65.72,65.94,65.72,65.79,10824.0,62.8951,63.1057,62.8951,62.9621,10824.0
2022-11-25 10:30:00,65.86,65.92,65.65,65.68,10376.0,63.0291,63.0865,62.8281,62.8568,10376.0
2022-11-25 10:40:00,65.7,65.8,65.6,65.79,11590.0,62.876,62.9717,62.7803,62.9621,11590.0
2022-11-25 10:50:00,65.81,65.92,65.72,65.92,10229.0,62.9812,63.0865,62.8951,63.0865,10229.0
2022-11-25 11:00:00,65.94,66.1,65.85,66.06,26268.0,63.1057,63.2588,63.0195,63.2205,26268.0
2022-11-25 11:10:00,66.02,66.27,65.92,66.25,26397.0,63.1822,63.4215,63.0865,63.4023,26397.0
2022-11-25 11:20:00,66.25,66.4,66.13,66.13,19691.0,63.4023,63.5459,63.2875,63.2875,19691.0
2022-11-25 11:30:00,66.13,66.17,66.03,66.11,17164.0,63.2875,63.3258,63.1918,63.2684,17164.0
2022-11-25 11:40:00,66.1,66.14,65.99,66.14,22255.0,63.2588,63.2971,63.1535,63.2971,22255.0
2022-11-25 11:50:00,66.15,66.26,66.11,66.18,23008.0,63.3066,63.4119,63.2684,63.3353,23008.0
2022-11-25 12:00:00,66.2,66.33,66.17,66.3,25664.0,63.3545,63.4789,63.3258,63.4502,25664.0
2022-11-25 12:10:00,66.33,66.6,66.3,66.56,59061.0,63.4789,63.7373,63.4502,63.699,59061.0
2022-11-25 12:20:00,66.56,66.63,66.29,66.6,45007.0,63.699,63.766,63.4406,63.7373,45007.0
2022-11-25 12:30:00,66.56,66.61,66.46,66.5,37062.0,63.699,63.7469,63.6033,63.6416,37062.0
2022-11-25 12:40:00,66.49,66.72,66.42,66.6,75031.0,63.632,63.8521,63.565,63.7373,75031.0
2022-11-25 12:50:00,66.59,66.69,66.33,66.42,147385.0,63.7277,63.8234,63.4789,63.565,147385.0
2022-11-28 09:30:00,65.7,66.26,65.29,65.73,48705.0,62.876,63.4119,62.4836,62.9047,48705.0
2022-11-28 09:40:00,65.73,66.03,65.67,65.72,24118.0,62.9047,63.1918,62.8473,62.8951,24118.0
2022-11-28 09:50:00,65.72,65.93,65.62,65.81,23591.0,62.8951,63.0961,62.7994,62.9812,23591.0
2022-11-28 10:00:00,65.77,65.99,65.76,65.97,51831.0,62.943,63.1535,62.9334,63.1344,51831.0
2022-11-28 10:10:00,65.97,66.03,65.79,65.95,23934.0,63.1344,63.1918,62.9621,63.1152,23934.0
2022-11-28 10:20:00,65.92,65.94,65.62,65.71,21100.0,63.0865,63.1057,62.7994,62.8855,21100.0
2022-11-28 10:30:00,65.72,65.91,65.71,65.84,20104.0,62.8951,63.077,62.8855,63.01,20104.0
2022-11-28 10:40:00,65.84,65.87,65.74,65.79,24629.0,63.01,63.0387,62.9143,62.9621,24629.0
2022-11-28 10:50:00,65.77,65.8,65.55,65.55,37303.0,62.943,62.9717,62.7324,62.7324,37303.0
2022-11-28 11:00:00,65.58,65.68,65.49,65.57,35561.0,62.7611,62.8568,62.675,62.7516,35561.0
2022-11-28 11:10:00,65.58,65.6,65.44,65.53,14835.0,62.7611,62.7803,62.6272,62.7133,14835.0
2022-11-28 11:20:00,65.51,65.51,65.39,65.51,21435.0,62.6941,62.6941,62.5793,62.6941,21435.0
2022-11-28 11:30:00,65.48,65.49,65.38,65.46,10288.0,62.6654,62.675,62.5697,62.6463,10288.0
2022-11-28 11:40:00,65.46,65.51,65.42,65.5,21960.0,62.6463,62.6941,62.608,62.6846,21960.0
2022-11-28 11:50:00,65.51,65.54,65.4,65.42,33141.0,62.6941,62.7229,62.5889,62.608,33141.0
2022-11-28 12:00:00,65.4,65.5,65.23,65.32,26019.0,62.5889,62.6846,62.4262,62.5123,26019.0
2022-11-28 12:10:00,65.32,65.56,65.28,65.5,35544.0,62.5123,62.742,62.474,62.6846,35544.0
2022-11-28 12:20:00,65.5,65.57,65.46,65.46,30872.0,62.6846,62.7516,62.6463,62.6463,30872.0
2022-11-28 12:30:00,65.46,65.52,65.42,65.44,16565.0,62.6463,62.7037,62.608,62.6272,16565.0
2022-11-28 12:40:00,65.44,65.44,65.29,65.32,16559.0,62.6272,62.6272,62.4836,62.5123,16559.0
2022-11-28 12:50:00,65.31,65.31,65.12,65.21,23959.0,62.5027,62.5027,62.3209,62.407,23959.0
2022-11-28 13:00:00,65.2,65.33,65.2,65.24,23216.0,62.3975,62.5219,62.3975,62.4358,23216.0
2022-11-28 13:10:00,65.21,65.29,65.15,65.29,17724.0,62.407,62.4836,62.3496,62.4836,17724.0
2022-11-28 13:20:00,65.3,65.32,65.23,65.26,21422.0,62.4932,62.5123,62.4262,62.4549,21422.0
2022-11-28 13:30:00,65.27,65.31,65.21,65.27,20773.0,62.4645,62.5027,62.407,62.4645,20773.0
2022-11-28 13:40:00,65.27,65.35,65.23,65.25,18410.0,62.4645,62.541,62.4262,62.4453,18410.0
2022-11-28 13:50:00,65.24,65.32,65.19,65.23,37293.0,62.4358,62.5123,62.3879,62.4262,37293.0
2022-11-28 14:00:00,65.24,65.31,65.18,65.23,40193.0,62.4358,62.5027,62.3783,62.4262,40193.0
2022-11-28 14:10:00,65.23,65.31,65.23,65.29,56781.0,62.4262,62.5027,62.4262,62.4836,56781.0
2022-11-28 14:20:00,65.3,65.3,65.19,65.26,38949.0,62.4932,62.4932,62.3879,62.4549,38949.0
2022-11-28 14:30:00,65.26,65.29,65.23,65.28,20236.0,62.4549,62.4836,62.4262,62.474,20236.0
2022-11-28 14:40:00,65.27,65.3,65.15,65.19,30032.0,62.4645,62.4932,62.3496,62.3879,30032.0
2022-11-28 14:50:00,65.2,65.26,65.15,65.21,51981.0,62.3975,62.4549,62.3496,62.407,51981.0
2022-11-28 15:00:00,65.19,65.2,64.98,65.0,60160.0,62.3879,62.3975,62.1869,62.2061,60160.0
2022-11-28 15:10:00,65.01,65.08,65.0,65.02,52561.0,62.2156,62.2826,62.2061,62.2252,52561.0
2022-11-28 15:20:00,65.03,65.09,65.0,65.08,37141.0,62.2348,62.2922,62.2061,62.2826,37141.0
2022-11-28 15:30:00,65.08,65.11,65.04,65.08,71632.0,62.2826,62.3113,62.2443,62.2826,71632.0
2022-11-28 15:40:00,65.08,65.09,64.9,64.92,284259.0,62.2826,62.2922,62.1104,62.1295,284259.0
2022-11-28 15:50:00,64.92,65.06,64.91,65.0,161173.0,62.1295,62.2635,62.1199,62.2061,161173.0
2022-11-29 09:30:00,65.55,65.74,65.28,65.55,40410.0,62.7324,62.9143,62.474,62.7324,40410.0
2022-11-29 09:40:00,65.58,65.91,65.56,65.62,45338.0,62.7611,63.077,62.742,62.7994,45338.0
2022-11-29 09:50:00,65.67,65.76,65.56,65.62,41990.0,62.8473,62.9334,62.742,62.7994,41990.0
2022-11-29 10:00:00,65.62,65.81,65.37,65.75,55124.0,62.7994,62.9812,62.5602,62.9238,55124.0
2022-11-29 10:10:00,65.76,65.82,65.56,65.71,29912.0,62.9334,62.9908,62.742,62.8855,29912.0
2022-11-29 10:20:00,65.73,65.85,65.56,65.57,41717.0,62.9047,63.0195,62.742,62.7516,41717.0
2022-11-29 10:30:00,65.61,65.64,65.42,65.46,46486.0,62.7898,62.8186,62.608,62.6463,46486.0
2022-11-29 10:40:00,65.46,65.62,65.28,65.62,35616.0,62.6463,62.7994,62.474,62.7994,35616.0
2022-11-29 10:50:00,65.62,65.68,65.52,65.67,17354.0,62.7994,62.8568,62.7037,62.8473,17354.0
2022-11-29 11:00:00,65.66,65.69,65.35,65.35,16526.0,62.8377,62.8664,62.541,62.541,16526.0
2022-11-29 11:10:00,65.41,65.52,65.2,65.23,17000.0,62.5984,62.7037,62.3975,62.4262,17000.0
2022-11-29 11:20:00,65.23,65.27,65.11,65.19,24513.0,62.4262,62.4645,62.3113,62.3879,24513.0
2022-11-29 11:30:00,65.22,65.35,65.22,65.3,17925.0,62.4166,62.541,62.4166,62.4932,17925.0
2022-11-29 11:40:00,65.33,65.5,65.32,65.48,25282.0,62.5219,62.6846,62.5123,62.6654,25282.0
2022-11-29 11:50:00,65.48,65.64,65.42,65.58,26540.0,62.6654,62.8186,62.608,62.7611,26540.0
2022-11-29 12:00:00,65.58,65.66,65.53,65.59,20315.0,62.7611,62.8377,62.7133,62.7707,20315.0
2022-11-29 12:10:00,65.58,65.61,65.48,65.59,22772.0,62.7611,62.7898,62.6654,62.7707,22772.0
2022-11-29 12:20:00,65.59,65.64,65.54,65.55,13715.0,62.7707,62.8186,62.7229,62.7324,13715.0
2022-11-29 12:30:00,65.58,65.73,65.57,65.67,25689.0,62.7611,62.9047,62.7516,62.8473,25689.0
2022-11-29 12:40:00,65.67,65.78,65.61,65.66,14999.0,62.8473,62.9525,62.7898,62.8377,14999.0
2022-11-29 12:50:00,65.67,65.75,65.66,65.69,16544.0,62.8473,62.9238,62.8377,62.8664,16544.0
2022-11-29 13:00:00,65.69,65.71,65.62,65.68,14829.0,62.8664,62.8855,62.7994,62.8568,14829.0
2022-11-29 13:10:00,65.69,65.82,65.54,65.54,50449.0,62.8664,62.9908,62.7229,62.7229,50449.0
2022-11-29 13:20:00,65.58,65.64,65.45,65.45,12937.0,62.7611,62.8186,62.6367,62.6367,12937.0
2022-11-29 13:30:00,65.45,65.49,65.4,65.47,20019.0,62.6367,62.675,62.5889,62.6559,20019.0
2022-11-29 13:40:00,65.46,65.62,65.41,65.61,14050.0,62.6463,62.7994,62.5984,62.7898,14050.0
2022-11-29 13:50:00,65.6,65.76,65.6,65.7,18777.0,62.7803,62.9334,62.7803,62.876,18777.0
2022-11-29 14:00:00,65.68,65.88,65.68,65.81,17636.0,62.8568,63.0482,62.8568,62.9812,17636.0
2022-11-29 14:10:00,65.82,65.85,65.71,65.81,26728.0,62.9908,63.0195,62.8855,62.9812,26728.0
2022-11-29 14:20:00,65.79,65.82,65.76,65.81,21887.0,62.9621,62.9908,62.9334,62.9812,21887.0
2022-11-29 14:30:00,65.8,65.85,65.74,65.82,30391.0,62.9717,63.0195,62.9143,62.9908,30391.0
2022-11-29 14:40:00,65.83,65.94,65.82,65.94,25051.0,63.0004,63.1057,62.9908,63.1057,25051.0
2022-11-29 14:50:00,65.94,66.07,65.89,66.06,28758.0,63.1057,63.2301,63.0578,63.2205,28758.0
2022-11-29 15:00:00,66.06,66.08,65.98,66.05,19832.0,63.2205,63.2396,63.1439,63.2109,19832.0
2022-11-29 15:10:00,66.04,66.04,65.89,65.92,30652.0,63.2014,63.2014,63.0578,63.0865,30652.0
2022-11-29 15:20:00,65.91,66.0,65.86,65.96,32875.0,63.077,63.1631,63.0291,63.1248,32875.0
2022-11-29 15:30:00,65.97,66.07,65.94,65.96,72968.0,63.1344,63.2301,63.1057,63.1248,72968.0
2022-11-29 15:40:00,65.96,66.01,65.74,65.75,51039.0,63.1248,63.1727,62.9143,62.9238,51039.0
2022-11-29 15:50:00,65.76,65.9,65.7,65.84,140087.0,62.9334,63.0674,62.876,63.01,140087.0
2022-11-30 09:30:00,66.35,67.19,66.32,67.19,128102.0,63.498,64.3019,63.4693,64.3019,128102.0
2022-11-30 09:40:00,67.11,67.6,66.86,66.95,81524.0,64.2254,64.6943,63.9861,64.0722,81524.0
2022-11-30 09:50:00,66.95,66.99,66.4,66.4,73657.0,64.0722,64.1105,63.5459,63.5459,73657.0
2022-11-30 10:00:00,66.44,66.87,66.32,66.82,46695.0,63.5842,63.9957,63.4693,63.9478,46695.0
2022-11-30 10:10:00,66.82,66.84,66.16,66.39,33850.0,63.9478,63.967,63.3162,63.5363,33850.0
2022-11-30 10:20:00,66.39,66.61,66.31,66.35,52001.0,63.5363,63.7469,63.4598,63.498,52001.0
2022-11-30 10:30:00,66.34,66.48,66.25,66.34,59788.0,63.4885,63.6225,63.4023,63.4885,59788.0
2022-11-30 10:40:00,66.34,66.54,66.19,66.22,52958.0,63.4885,63.6799,63.3449,63.3736,52958.0
2022-11-30 10:50:00,66.22,66.8,66.19,66.76,39095.0,63.3736,63.9287,63.3449,63.8904,39095.0
2022-11-30 11:00:00,66.79,66.93,66.67,66.88,75808.0,63.9191,64.0531,63.8043,64.0053,75808.0
2022-11-30 11:10:00,66.86,66.94,66.74,66.78,32179.0,63.9861,64.0627,63.8713,63.9096,32179.0
2022-11-30 11:20:00,66.8,66.91,66.73,66.84,41901.0,63.9287,64.034,63.8617,63.967,41901.0
2022-11-30 11:30:00,66.83,66.89,66.7,66.8,27525.0,63.9574,64.0148,63.833,63.9287,27525.0
2022-11-30 11:40:00,66.85,66.85,66.71,66.79,32044.0,63.9765,63.9765,63.8426,63.9191,32044.0
2022-11-30 11:50:00,66.8,66.8,66.57,66.57,20601.0,63.9287,63.9287,63.7086,63.7086,20601.0
2022-11-30 12:00:00,66.57,66.64,66.51,66.58,23379.0,63.7086,63.7756,63.6512,63.7182,23379.0
2022-11-30 12:10:00,66.58,66.71,66.3,66.3,114286.0,63.7182,63.8426,63.4502,63.4502,114286.0
2022-11-30 12:20:00,66.32,66.4,66.2,66.37,44499.0,63.4693,63.5459,63.3545,63.5172,44499.0
2022-11-30 12:30:00,66.38,66.72,66.36,66.72,40979.0,63.5267,63.8521,63.5076,63.8521,40979.0
2022-11-30 12:40:00,66.77,66.98,66.75,66.91,53971.0,63.9,64.101,63.8808,64.034,53971.0
2022-11-30 12:50:00,66.91,67.08,66.86,67.02,42744.0,64.034,64.1967,63.9861,64.1392,42744.0
2022-11-30 13:00:00,66.98,67.11,66.79,67.04,22752.0,64.101,64.2254,63.9191,64.1584,22752.0
2022-11-30 13:10:00,67.04,67.15,67.03,67.09,43543.0,64.1584,64.2637,64.1488,64.2062,43543.0
2022-11-30 13:20:00,67.09,67.17,67.0,67.07,52533.0,64.2062,64.2828,64.1201,64.1871,52533.0
2022-11-30 13:30:00,67.07,67.84,67.04,67.77,64447.0,64.1871,64.924,64.1584,64.857,64447.0
2022-11-30 13:40:00,67.77,67.8,67.47,67.72,73216.0,64.857,64.8857,64.5699,64.8092,73216.0
2022-11-30 13:50:00,67.71,67.83,67.49,67.82,57211.0,64.7996,64.9144,64.589,64.9049,57211.0
2022-11-30 14:00:00,67.82,68.14,67.82,68.09,34259.0,64.9049,65.2111,64.9049,65.1632,34259.0
2022-11-30 14:10:00,68.09,68.4,67.98,68.38,39964.0,65.1632,65.4599,65.058,65.4408,39964.0
2022-11-30 14:20:00,68.36,68.51,68.26,68.5,42155.0,65.4216,65.5652,65.3259,65.5556,42155.0
2022-11-30 14:30:00,68.51,68.51,68.04,68.06,122466.0,65.5652,65.5652,65.1154,65.1345,122466.0
2022-11-30 14:40:00,68.03,68.13,67.73,67.87,91305.0,65.1058,65.2015,64.8187,64.9527,91305.0
2022-11-30 14:50:00,67.88,68.22,67.84,68.2,85393.0,64.9623,65.2877,64.924,65.2685,85393.0
2022-11-30 15:00:00,68.2,68.47,68.2,68.39,49141.0,65.2685,65.5269,65.2685,65.4504,49141.0
2022-11-30 15:10:00,68.39,68.71,68.38,68.56,71841.0,65.4504,65.7566,65.4408,65.613,71841.0
2022-11-30 15:20:00,68.58,68.73,68.54,68.7,115514.0,65.6322,65.7757,65.5939,65.747,115514.0
2022-11-30 15:30:00,68.7,69.11,68.69,69.04,137208.0,65.747,66.1394,65.7375,66.0724,137208.0
2022-11-30 15:40:00,69.03,69.08,68.8,68.84,212735.0,66.0628,66.1107,65.8427,65.881,212735.0
2022-11-30 15:50:00,68.84,69.41,68.84,69.35,532938.0,65.881,66.4265,65.881,66.3691,532938.0
2022-12-01 09:30:00,68.47,69.69,68.36,69.01,109147.0,65.5269,66.6945,65.4216,66.0437,109147.0
2022-12-01 09:40:00,68.88,69.06,68.44,68.84,98362.0,65.9193,66.0916,65.4982,65.881,98362.0
2022-12-01 09:50:00,68.82,69.04,68.61,68.95,64646.0,65.8619,66.0724,65.6609,65.9863,64646.0
2022-12-01 10:00:00,68.99,69.26,68.7,69.25,77126.0,66.0246,66.283,65.747,66.2734,77126.0
2022-12-01 10:10:00,69.25,69.35,68.58,68.78,89857.0,66.2734,66.3691,65.6322,65.8236,89857.0
2022-12-01 10:20:00,68.74,68.92,68.46,68.56,83778.0,65.7853,65.9576,65.5173,65.613,83778.0
2022-12-01 10:30:00,68.52,69.0,68.39,68.93,55262.0,65.5748,66.0341,65.4504,65.9671,55262.0
2022-12-01 10:40:00,68.93,68.94,68.69,68.71,48398.0,65.9671,65.9767,65.7375,65.7566,48398.0
2022-12-01 10:50:00,68.75,69.09,68.72,69.0,59442.0,65.7949,66.1203,65.7662,66.0341,59442.0
2022-12-01 11:00:00,69.01,69.2,68.89,69.19,37463.0,66.0437,66.2255,65.9289,66.216,37463.0
2022-12-01 11:10:00,69.18,69.42,68.93,69.03,24760.0,66.2064,66.4361,65.9671,66.0628,24760.0
2022-12-01 11:20:00,69.03,69.17,68.98,69.13,42117.0,66.0628,66.1968,66.015,66.1585,42117.0
2022-12-01 11:30:00,69.13,69.42,69.08,69.15,22027.0,66.1585,66.4361,66.1107,66.1777,22027.0
2022-12-01 11:40:00,69.17,69.36,69.0,69.06,56271.0,66.1968,66.3787,66.0341,66.0916,56271.0
2022-12-01 11:50:00,69.07,69.32,69.05,69.23,29451.0,66.1011,66.3404,66.082,66.2542,29451.0
2022-12-01 12:00:00,69.24,69.24,68.99,69.06,46314.0,66.2638,66.2638,66.0246,66.0916,46314.0
2022-12-01 12:10:00,69.04,69.24,68.97,69.16,29094.0,66.0724,66.2638,66.0054,66.1873,29094.0
2022-12-01 12:20:00,69.15,69.33,69.15,69.27,26935.0,66.1777,66.3499,66.1777,66.2925,26935.0
2022-12-01 12:30:00,69.27,69.31,69.09,69.09,30010.0,66.2925,66.3308,66.1203,66.1203,30010.0
2022-12-01 12:40:00,69.09,69.13,68.88,69.0,47157.0,66.1203,66.1585,65.9193,66.0341,47157.0
2022-12-01 12:50:00,69.0,69.15,69.0,69.11,67890.0,66.0341,66.1777,66.0341,66.1394,67890.0
2022-12-01 13:00:00,69.14,69.2,69.1,69.14,46875.0,66.1681,66.2255,66.1298,66.1681,46875.0
2022-12-01 13:10:00,69.12,69.14,68.9,68.92,37109.0,66.149,66.1681,65.9384,65.9576,37109.0
2022-12-01 13:20:00,68.91,69.13,68.9,69.13,39030.0,65.948,66.1585,65.9384,66.1585,39030.0
2022-12-01 13:30:00,69.13,69.38,69.12,69.33,70855.0,66.1585,66.3978,66.149,66.3499,70855.0
2022-12-01 13:40:00,69.34,69.55,69.33,69.49,34266.0,66.3595,66.5605,66.3499,66.5031,34266.0
2022-12-01 13:50:00,69.49,69.54,69.37,69.49,41908.0,66.5031,66.5509,66.3882,66.5031,41908.0
2022-12-01 14:00:00,69.5,69.6,69.46,69.48,49402.0,66.5126,66.6083,66.4744,66.4935,49402.0
2022-12-01 14:10:00,69.49,69.49,69.3,69.37,45470.0,66.5031,66.5031,66.3212,66.3882,45470.0
2022-12-01 14:20:00,69.37,69.55,69.31,69.53,37083.0,66.3882,66.5605,66.3308,66.5414,37083.0
2022-12-01 14:30:00,69.53,69.61,69.46,69.58,31619.0,66.5414,66.6179,66.4744,66.5892,31619.0
2022-12-01 14:40:00,69.58,69.61,69.48,69.59,27476.0,66.5892,66.6179,66.4935,66.5988,27476.0
2022-12-01 14:50:00,69.6,69.67,69.56,69.61,46612.0,66.6083,66.6753,66.5701,66.6179,46612.0
2022-12-01 15:00:00,69.62,69.9,69.58,69.88,28581.0,66.6275,66.8954,66.5892,66.8763,28581.0
2022-12-01 15:10:00,69.87,69.89,69.66,69.76,45586.0,66.8667,66.8859,66.6658,66.7615,45586.0
2022-12-01 15:20:00,69.76,69.8,69.57,69.59,60114.0,66.7615,66.7997,66.5796,66.5988,60114.0
2022-12-01 15:30:00,69.59,69.6,69.46,69.55,53644.0,66.5988,66.6083,66.4744,66.5605,53644.0
2022-12-01 15:40:00,69.55,69.58,69.19,69.2,314372.0,66.5605,66.5892,66.216,66.2255,314372.0
2022-12-01 15:50:00,69.18,69.27,68.89,69.2,295421.0,66.2064,66.2925,65.9289,66.2255,295421.0
2022-12-02 09:30:00,68.16,68.54,67.61,68.41,77421.0,65.2302,65.5939,64.7039,65.4695,77421.0
2022-12-02 09:40:00,68.33,68.5,68.1,68.2,82078.0,65.3929,65.5556,65.1728,65.2685,82078.0
2022-12-02 09:50:00,68.2,68.64,68.18,68.55,50221.0,65.2685,65.6896,65.2494,65.6035,50221.0
2022-12-02 10:00:00,68.54,68.92,68.54,68.69,39092.0,65.5939,65.9576,65.5939,65.7375,39092.0
2022-12-02 10:10:00,68.69,69.03,68.65,68.7,43446.0,65.7375,66.0628,65.6992,65.747,43446.0
2022-12-02 10:20:00,68.72,68.83,68.52,68.67,46945.0,65.7662,65.8714,65.5748,65.7183,46945.0
2022-12-02 10:30:00,68.67,68.97,68.6,68.83,27268.0,65.7183,66.0054,65.6513,65.8714,27268.0
2022-12-02 10:40:00,68.87,69.08,68.82,68.97,23616.0,65.9097,66.1107,65.8619,66.0054,23616.0
2022-12-02 10:50:00,69.01,69.06,68.88,68.89,29476.0,66.0437,66.0916,65.9193,65.9289,29476.0
2022-12-02 11:00:00,68.91,68.98,68.8,68.97,16547.0,65.948,66.015,65.8427,66.0054,16547.0
2022-12-02 11:10:00,69.01,69.1,68.96,68.98,24563.0,66.0437,66.1298,65.9959,66.015,24563.0
2022-12-02 11:20:00,68.98,69.17,68.96,69.14,45874.0,66.015,66.1968,65.9959,66.1681,45874.0
2022-12-02 11:30:00,69.11,69.22,69.09,69.22,37483.0,66.1394,66.2447,66.1203,66.2447,37483.0
2022-12-02 11:40:00,69.24,69.34,69.24,69.33,27554.0,66.2638,66.3595,66.2638,66.3499,27554.0
2022-12-02 11:50:00,69.33,69.45,69.25,69.33,18751.0,66.3499,66.4648,66.2734,66.3499,18751.0
2022-12-02 12:00:00,69.34,69.58,69.33,69.51,20670.0,66.3595,66.5892,66.3499,66.5222,20670.0
2022-12-02 12:10:00,69.48,69.58,69.43,69.46,19960.0,66.4935,66.5892,66.4456,66.4744,19960.0
2022-12-02 12:20:00,69.48,69.49,69.32,69.34,31517.0,66.4935,66.5031,66.3404,66.3595,31517.0
2022-12-02 12:30:00,69.32,69.37,69.14,69.16,24449.0,66.3404,66.3882,66.1681,66.1873,24449.0
2022-12-02 12:40:00,69.14,69.17,69.04,69.04,24463.0,66.1681,66.1968,66.0724,66.0724,24463.0
2022-12-02 12:50:00,69.04,69.11,68.97,69.05,24538.0,66.0724,66.1394,66.0054,66.082,24538.0
2022-12-02 13:00:00,69.04,69.13,69.04,69.04,15848.0,66.0724,66.1585,66.0724,66.0724,15848.0
2022-12-02 13:10:00,69.04,69.05,68.91,68.95,18351.0,66.0724,66.082,65.948,65.9863,18351.0
2022-12-02 13:20:00,68.94,68.98,68.85,68.9,18627.0,65.9767,66.015,65.8906,65.9384,18627.0
2022-12-02 13:30:00,68.9,68.99,68.82,68.86,33689.0,65.9384,66.0246,65.8619,65.9001,33689.0
2022-12-02 13:40:00,68.87,68.88,68.74,68.85,17937.0,65.9097,65.9193,65.7853,65.8906,17937.0
2022-12-02 13:50:00,68.85,68.86,68.61,68.69,27930.0,65.8906,65.9001,65.6609,65.7375,27930.0
2022-12-02 14:00:00,68.71,68.81,68.6,68.61,18831.0,65.7566,65.8523,65.6513,65.6609,18831.0
2022-12-02 14:10:00,68.61,68.69,68.53,68.69,16961.0,65.6609,65.7375,65.5843,65.7375,16961.0
2022-12-02 14:20:00,68.7,68.78,68.65,68.78,21120.0,65.747,65.8236,65.6992,65.8236,21120.0
2022-12-02 14:30:00,68.79,68.82,68.7,68.71,21540.0,65.8332,65.8619,65.747,65.7566,21540.0
2022-12-02 14:40:00,68.69,68.79,68.65,68.78,65531.0,65.7375,65.8332,65.6992,65.8236,65531.0
2022-12-02 14:50:00,68.79,68.84,68.74,68.83,29151.0,65.8332,65.881,65.7853,65.8714,29151.0
2022-12-02 15:00:00,68.84,68.97,68.81,68.93,21550.0,65.881,66.0054,65.8523,65.9671,21550.0
2022-12-02 15:10:00,68.92,68.98,68.85,68.86,17817.0,65.9576,66.015,65.8906,65.9001,17817.0
2022-12-02 15:20:00,68.85,68.85,68.66,68.67,23289.0,65.8906,65.8906,65.7087,65.7183,23289.0
2022-12-02 15:30:00,68.67,68.69,68.43,68.47,41535.0,65.7183,65.7375,65.4886,65.5269,41535.0
2022-12-02 15:40:00,68.47,68.48,68.11,68.12,56432.0,65.5269,65.5365,65.1824,65.192,56432.0
2022-12-02 15:50:00,68.12,68.24,68.02,68.23,283187.0,65.192,65.3068,65.0963,65.2972,283187.0
2022-12-05 09:30:00,67.5,68.3,67.07,67.13,81450.0,64.5986,65.3642,64.1871,64.2445,81450.0
2022-12-05 09:40:00,67.11,67.12,66.63,66.87,34949.0,64.2254,64.2349,63.766,63.9957,34949.0
2022-12-05 09:50:00,66.77,66.86,66.59,66.64,24592.0,63.9,63.9861,63.7277,63.7756,24592.0
2022-12-05 10:00:00,66.56,66.6,65.81,65.81,135702.0,63.699,63.7373,62.9812,62.9812,135702.0
2022-12-05 10:10:00,65.84,65.89,65.31,65.6,185281.0,63.01,63.0578,62.5027,62.7803,185281.0
2022-12-05 10:20:00,65.61,65.93,65.61,65.81,61623.0,62.7898,63.0961,62.7898,62.9812,61623.0
2022-12-05 10:30:00,65.81,66.19,65.71,66.07,36669.0,62.9812,63.3449,62.8855,63.2301,36669.0
2022-12-05 10:40:00,66.08,66.14,65.76,65.83,31190.0,63.2396,63.2971,62.9334,63.0004,31190.0
2022-12-05 10:50:00,65.78,65.79,65.45,65.56,23723.0,62.9525,62.9621,62.6367,62.742,23723.0
2022-12-05 11:00:00,65.57,65.62,65.41,65.55,24870.0,62.7516,62.7994,62.5984,62.7324,24870.0
2022-12-05 11:10:00,65.54,65.75,65.53,65.54,20364.0,62.7229,62.9238,62.7133,62.7229,20364.0
2022-12-05 11:20:00,65.55,65.59,65.42,65.56,25375.0,62.7324,62.7707,62.608,62.742,25375.0
2022-12-05 11:30:00,65.62,65.62,65.27,65.4,17376.0,62.7994,62.7994,62.4645,62.5889,17376.0
2022-12-05 11:40:00,65.4,65.45,65.14,65.18,60410.0,62.5889,62.6367,62.34,62.3783,60410.0
2022-12-05 11:50:00,65.16,65.3,64.93,64.98,44401.0,62.3592,62.4932,62.1391,62.1869,44401.0
2022-12-05 12:00:00,64.98,65.05,64.84,65.01,33863.0,62.1869,62.2539,62.0529,62.2156,33863.0
2022-12-05 12:10:00,65.01,65.28,65.01,65.12,76334.0,62.2156,62.474,62.2156,62.3209,76334.0
2022-12-05 12:20:00,65.13,65.29,65.1,65.19,69510.0,62.3305,62.4836,62.3018,62.3879,69510.0
2022-12-05 12:30:00,65.2,65.23,64.96,64.98,27689.0,62.3975,62.4262,62.1678,62.1869,27689.0
2022-12-05 12:40:00,64.98,65.04,64.88,64.89,17030.0,62.1869,62.2443,62.0912,62.1008,17030.0
2022-12-05 12:50:00,64.88,64.88,64.61,64.61,38421.0,62.0912,62.0912,61.8328,61.8328,38421.0
2022-12-05 13:00:00,64.61,64.66,64.54,64.63,29155.0,61.8328,61.8807,61.7658,61.852,29155.0
2022-12-05 13:10:00,64.61,64.66,64.45,64.49,57304.0,61.8328,61.8807,61.6797,61.718,57304.0
2022-12-05 13:20:00,64.51,64.51,64.18,64.29,48073.0,61.7371,61.7371,61.4213,61.5266,48073.0
2022-12-05 13:30:00,64.29,64.38,64.21,64.25,56466.0,61.5266,61.6127,61.45,61.4883,56466.0
2022-12-05 13:40:00,64.25,64.3,64.08,64.27,36400.0,61.4883,61.5362,61.3256,61.5074,36400.0
2022-12-05 13:50:00,64.27,64.28,63.9,63.9,50173.0,61.5074,61.517,61.1533,61.1533,50173.0
2022-12-05 14:00:00,63.91,64.06,63.84,64.03,59108.0,61.1629,61.3065,61.0959,61.2778,59108.0
2022-12-05 14:10:00,64.04,64.14,64.0,64.06,45610.0,61.2873,61.383,61.2491,61.3065,45610.0
2022-12-05 14:20:00,64.06,64.06,63.64,63.68,56827.0,61.3065,61.3065,60.9045,60.9428,56827.0
2022-12-05 14:30:00,63.68,64.05,63.63,64.02,34587.0,60.9428,61.2969,60.895,61.2682,34587.0
2022-12-05 14:40:00,64.03,64.27,64.03,64.17,38499.0,61.2778,61.5074,61.2778,61.4117,38499.0
2022-12-05 14:50:00,64.18,64.24,64.17,64.21,43283.0,61.4213,61.4787,61.4117,61.45,43283.0
2022-12-05 15:00:00,64.2,64.47,64.01,64.38,33953.0,61.4405,61.6988,61.2586,61.6127,33953.0
2022-12-05 15:10:00,64.37,64.37,64.2,64.26,27588.0,61.6031,61.6031,61.4405,61.4979,27588.0
2022-12-05 15:20:00,64.26,64.33,64.18,64.19,33746.0,61.4979,61.5649,61.4213,61.4309,33746.0
2022-12-05 15:30:00,64.19,64.29,64.13,64.17,55831.0,61.4309,61.5266,61.3735,61.4117,55831.0
2022-12-05 15:40:00,64.17,64.32,64.02,64.3,104359.0,61.4117,61.5553,61.2682,61.5362,104359.0
2022-12-05 15:50:00,64.31,64.5,64.24,64.48,305021.0,61.5457,61.7276,61.4787,61.7084,305021.0
2022-12-06 09:30:00,64.27,64.7,64.12,64.33,34708.0,61.5074,61.919,61.3639,61.5649,34708.0
2022-12-06 09:40:00,64.33,64.37,63.66,64.07,26671.0,61.5649,61.6031,60.9237,61.316,26671.0
2022-12-06 09:50:00,64.07,64.12,63.82,63.82,25013.0,61.316,61.3639,61.0768,61.0768,25013.0
2022-12-06 10:00:00,63.86,63.9,63.24,63.54,41535.0,61.1151,61.1533,60.5217,60.8088,41535.0
2022-12-06 10:10:00,63.53,63.55,63.26,63.49,33675.0,60.7993,60.8184,60.5409,60.761,33675.0
2022-12-06 10:20:00,63.52,63.63,63.37,63.37,24120.0,60.7897,60.895,60.6461,60.6461,24120.0
2022-12-06 10:30:00,63.38,63.51,63.32,63.41,33443.0,60.6557,60.7801,60.5983,60.6844,33443.0
2022-12-06 10:40:00,63.4,64.07,63.39,63.97,53342.0,60.6748,61.316,60.6653,61.2203,53342.0
2022-12-06 10:50:00,63.96,64.23,63.86,63.88,36881.0,61.2108,61.4692,61.1151,61.1342,36881.0
2022-12-06 11:00:00,63.91,64.04,63.84,63.94,26998.0,61.1629,61.2873,61.0959,61.1916,26998.0
2022-12-06 11:10:00,63.95,64.27,63.95,64.14,38329.0,61.2012,61.5074,61.2012,61.383,38329.0
2022-12-06 11:20:00,64.14,64.21,63.97,64.12,41199.0,61.383,61.45,61.2203,61.3639,41199.0
2022-12-06 11:30:00,64.14,64.17,63.87,63.9,32334.0,61.383,61.4117,61.1246,61.1533,32334.0
2022-12-06 11:40:00,63.92,64.06,63.88,63.98,31004.0,61.1725,61.3065,61.1342,61.2299,31004.0
2022-12-06 11:50:00,63.97,64.02,63.76,63.76,27243.0,61.2203,61.2682,61.0194,61.0194,27243.0
2022-12-06 12:00:00,63.76,63.82,63.69,63.74,29158.0,61.0194,61.0768,60.9524,61.0002,29158.0
2022-12-06 12:10:00,63.75,63.99,63.72,63.89,26896.0,61.0098,61.2395,60.9811,61.1438,26896.0
2022-12-06 12:20:00,63.9,64.02,63.89,64.0,20202.0,61.1533,61.2682,61.1438,61.2491,20202.0
2022-12-06 12:30:00,64.0,64.04,63.9,64.04,40332.0,61.2491,61.2873,61.1533,61.2873,40332.0
2022-12-06 12:40:00,64.02,64.21,64.01,64.12,21882.0,61.2682,61.45,61.2586,61.3639,21882.0
2022-12-06 12:50:00,64.13,64.18,63.97,63.99,24366.0,61.3735,61.4213,61.2203,61.2395,24366.0
2022-12-06 13:00:00,63.97,64.04,63.73,63.74,15257.0,61.2203,61.2873,60.9907,61.0002,15257.0
2022-12-06 13:10:00,63.75,63.78,63.59,63.67,23902.0,61.0098,61.0385,60.8567,60.9332,23902.0
2022-12-06 13:20:00,63.66,63.8,63.61,63.63,18776.0,60.9237,61.0576,60.8758,60.895,18776.0
2022-12-06 13:30:00,63.61,63.72,63.54,63.56,44009.0,60.8758,60.9811,60.8088,60.828,44009.0
2022-12-06 13:40:00,63.54,63.63,63.52,63.54,52259.0,60.8088,60.895,60.7897,60.8088,52259.0
2022-12-06 13:50:00,63.54,63.54,63.13,63.28,114943.0,60.8088,60.8088,60.4164,60.56,114943.0
2022-12-06 14:00:00,63.3,63.32,62.95,62.97,101505.0,60.5791,60.5983,60.2442,60.2633,101505.0
2022-12-06 14:10:00,62.95,63.07,62.91,62.95,90558.0,60.2442,60.359,60.2059,60.2442,90558.0
2022-12-06 14:20:00,62.95,63.25,62.94,63.04,130476.0,60.2442,60.5313,60.2346,60.3303,130476.0
2022-12-06 14:30:00,63.05,63.1,62.92,62.98,49138.0,60.3399,60.3877,60.2155,60.2729,49138.0
2022-12-06 14:40:00,62.99,63.09,62.98,63.07,53490.0,60.2825,60.3782,60.2729,60.359,53490.0
2022-12-06 14:50:00,63.05,63.2,63.03,63.06,82947.0,60.3399,60.4834,60.3207,60.3495,82947.0
2022-12-06 15:00:00,63.07,63.31,63.06,63.16,80467.0,60.359,60.5887,60.3495,60.4452,80467.0
2022-12-06 15:10:00,63.16,63.31,63.02,63.04,54004.0,60.4452,60.5887,60.3112,60.3303,54004.0
2022-12-06 15:20:00,63.04,63.15,62.73,62.85,90918.0,60.3303,60.4356,60.0336,60.1485,90918.0
2022-12-06 15:30:00,62.86,63.02,62.86,62.95,111613.0,60.1581,60.3112,60.1581,60.2442,111613.0
2022-12-06 15:40:00,62.95,63.34,62.91,63.27,147171.0,60.2442,60.6174,60.2059,60.5504,147171.0
2022-12-06 15:50:00,63.26,63.38,63.12,63.21,318190.0,60.5409,60.6557,60.4069,60.493,318190.0
2022-12-07 09:30:00,62.84,63.08,62.33,62.95,82327.0,60.1389,60.3686,59.6508,60.2442,82327.0
2022-12-07 09:40:00,62.91,63.1,62.3,62.3,31824.0,60.2059,60.3877,59.6221,59.6221,31824.0
2022-12-07 09:50:00,62.36,62.68,62.31,62.43,39667.0,59.6795,59.9858,59.6317,59.7465,39667.0
2022-12-07 10:00:00,62.39,62.81,62.29,62.64,34038.0,59.7083,60.1102,59.6126,59.9475,34038.0
2022-12-07 10:10:00,62.63,62.73,62.37,62.4,59953.0,59.9379,60.0336,59.6891,59.7178,59953.0
2022-12-07 10:20:00,62.41,62.63,62.3,62.63,28952.0,59.7274,59.9379,59.6221,59.9379,28952.0
2022-12-07 10:30:00,62.63,62.8,62.34,62.39,57466.0,59.9379,60.1006,59.6604,59.7083,57466.0
2022-12-07 10:40:00,62.43,62.52,62.31,62.46,53863.0,59.7465,59.8327,59.6317,59.7752,53863.0
2022-12-07 10:50:00,62.5,62.59,62.31,62.32,29641.0,59.8135,59.8997,59.6317,59.6413,29641.0
2022-12-07 11:00:00,62.32,62.4,62.18,62.21,16624.0,59.6413,59.7178,59.5073,59.536,16624.0
2022-12-07 11:10:00,62.21,62.25,62.0,62.0,21673.0,59.536,59.5743,59.335,59.335,21673.0
2022-12-07 11:20:00,62.01,62.01,61.8,61.8,36781.0,59.3446,59.3446,59.1436,59.1436,36781.0
2022-12-07 11:30:00,61.81,61.86,61.64,61.69,32097.0,59.1532,59.201,58.9905,59.0383,32097.0
2022-12-07 11:40:00,61.7,61.82,61.64,61.64,28562.0,59.0479,59.1628,58.9905,58.9905,28562.0
2022-12-07 11:50:00,61.64,61.71,61.51,61.53,24634.0,58.9905,59.0575,58.8661,58.8852,24634.0
2022-12-07 12:00:00,61.54,61.58,61.28,61.34,26738.0,58.8948,58.9331,58.646,58.7034,26738.0
2022-12-07 12:10:00,61.34,61.48,61.32,61.32,35911.0,58.7034,58.8374,58.6842,58.6842,35911.0
2022-12-07 12:20:00,61.34,61.41,61.27,61.28,17690.0,58.7034,58.7704,58.6364,58.646,17690.0
2022-12-07 12:30:00,61.31,61.72,61.29,61.72,46527.0,58.6747,59.0671,58.6555,59.0671,46527.0
2022-12-07 12:40:00,61.74,62.23,61.74,62.18,66307.0,59.0862,59.5551,59.0862,59.5073,66307.0
2022-12-07 12:50:00,62.19,62.21,61.86,61.89,19273.0,59.5169,59.536,59.201,59.2297,19273.0
2022-12-07 13:00:00,61.88,61.92,61.74,61.83,18229.0,59.2202,59.2585,59.0862,59.1723,18229.0
2022-12-07 13:10:00,61.83,61.86,61.74,61.83,23764.0,59.1723,59.201,59.0862,59.1723,23764.0
2022-12-07 13:20:00,61.83,61.95,61.8,61.85,34852.0,59.1723,59.2872,59.1436,59.1915,34852.0
2022-12-07 13:30:00,61.85,62.18,61.83,62.15,25859.0,59.1915,59.5073,59.1723,59.4786,25859.0
2022-12-07 13:40:00,62.16,62.45,62.14,62.15,43489.0,59.4881,59.7657,59.469,59.4786,43489.0
2022-12-07 13:50:00,62.15,62.15,61.85,61.85,33242.0,59.4786,59.4786,59.1915,59.1915,33242.0
2022-12-07 14:00:00,61.88,61.89,61.77,61.85,30986.0,59.2202,59.2297,59.1149,59.1915,30986.0
2022-12-07 14:10:00,61.85,61.91,61.79,61.86,28885.0,59.1915,59.2489,59.134,59.201,28885.0
2022-12-07 14:20:00,61.86,61.88,61.71,61.77,31698.0,59.201,59.2202,59.0575,59.1149,31698.0
2022-12-07 14:30:00,61.79,61.8,61.65,61.71,28156.0,59.134,59.1436,59.0001,59.0575,28156.0
2022-12-07 14:40:00,61.72,61.74,61.51,61.69,29984.0,59.0671,59.0862,58.8661,59.0383,29984.0
2022-12-07 14:50:00,61.67,61.77,61.62,61.77,47526.0,59.0192,59.1149,58.9714,59.1149,47526.0
2022-12-07 15:00:00,61.75,61.77,61.58,61.62,35608.0,59.0958,59.1149,58.9331,58.9714,35608.0
2022-12-07 15:10:00,61.63,61.78,61.54,61.68,37644.0,58.9809,59.1245,58.8948,59.0288,37644.0
2022-12-07 15:20:00,61.67,61.78,61.54,61.78,40061.0,59.0192,59.1245,58.8948,59.1245,40061.0
2022-12-07 15:30:00,61.76,61.89,61.67,61.77,65961.0,59.1053,59.2297,59.0192,59.1149,65961.0
2022-12-07 15:40:00,61.77,61.78,61.39,61.4,74246.0,59.1149,59.1245,58.7512,58.7608,74246.0
2022-12-07 15:50:00,61.39,61.49,61.25,61.38,265249.0,58.7512,58.8469,58.6173,58.7417,265249.0
2022-12-08 09:30:00,62.02,62.26,61.67,61.75,37213.0,59.3542,59.5838,59.0192,59.0958,37213.0
2022-12-08 09:40:00,61.73,62.11,61.59,62.11,29990.0,59.0766,59.4403,58.9426,59.4403,29990.0
2022-12-08 09:50:00,62.15,62.35,62.15,62.24,27596.0,59.4786,59.67,59.4786,59.5647,27596.0
2022-12-08 10:00:00,62.25,62.44,62.09,62.36,17602.0,59.5743,59.7561,59.4211,59.6795,17602.0
2022-12-08 10:10:00,62.36,62.47,62.17,62.2,52376.0,59.6795,59.7848,59.4977,59.5264,52376.0
2022-12-08 10:20:00,62.21,62.43,62.09,62.26,35958.0,59.536,59.7465,59.4211,59.5838,35958.0
2022-12-08 10:30:00,62.3,62.33,62.07,62.21,26197.0,59.6221,59.6508,59.402,59.536,26197.0
2022-12-08 10:40:00,62.21,62.25,62.09,62.15,31807.0,59.536,59.5743,59.4211,59.4786,31807.0
2022-12-08 10:50:00,62.18,62.25,62.04,62.1,57631.0,59.5073,59.5743,59.3733,59.4307,57631.0
2022-12-08 11:00:00,62.1,62.24,61.9,61.95,30659.0,59.4307,59.5647,59.2393,59.2872,30659.0
2022-12-08 11:10:00,61.95,62.12,61.84,61.87,18753.0,59.2872,59.4499,59.1819,59.2106,18753.0
2022-12-08 11:20:00,61.82,62.1,61.82,62.1,27168.0,59.1628,59.4307,59.1628,59.4307,27168.0
2022-12-08 11:30:00,62.1,62.12,61.98,62.04,14061.0,59.4307,59.4499,59.3159,59.3733,14061.0
2022-12-08 11:40:00,61.99,62.16,61.99,62.16,10717.0,59.3254,59.4881,59.3254,59.4881,10717.0
2022-12-08 11:50:00,62.17,62.42,62.11,62.42,40180.0,59.4977,59.737,59.4403,59.737,40180.0
2022-12-08 12:00:00,62.39,62.44,62.31,62.36,15452.0,59.7083,59.7561,59.6317,59.6795,15452.0
2022-12-08 12:10:00,62.37,62.38,62.17,62.18,14309.0,59.6891,59.6987,59.4977,59.5073,14309.0
2022-12-08 12:20:00,62.19,62.23,62.09,62.21,29957.0,59.5169,59.5551,59.4211,59.536,29957.0
2022-12-08 12:30:00,62.21,62.28,62.18,62.25,11415.0,59.536,59.603,59.5073,59.5743,11415.0
2022-12-08 12:40:00,62.25,62.33,62.23,62.33,13379.0,59.5743,59.6508,59.5551,59.6508,13379.0
2022-12-08 12:50:00,62.33,62.36,62.25,62.27,11788.0,59.6508,59.6795,59.5743,59.5934,11788.0
2022-12-08 13:00:00,62.27,62.37,62.23,62.25,11068.0,59.5934,59.6891,59.5551,59.5743,11068.0
2022-12-08 13:10:00,62.23,62.4,62.22,62.37,20843.0,59.5551,59.7178,59.5456,59.6891,20843.0
2022-12-08 13:20:00,62.36,62.39,62.29,62.38,13334.0,59.6795,59.7083,59.6126,59.6987,13334.0
2022-12-08 13:30:00,62.39,62.46,62.36,62.41,11590.0,59.7083,59.7752,59.6795,59.7274,11590.0
2022-12-08 13:40:00,62.43,62.47,62.41,62.47,11832.0,59.7465,59.7848,59.7274,59.7848,11832.0
2022-12-08 13:50:00,62.47,62.52,62.42,62.48,22658.0,59.7848,59.8327,59.737,59.7944,22658.0
2022-12-08 14:00:00,62.47,62.5,62.15,62.22,46894.0,59.7848,59.8135,59.4786,59.5456,46894.0
2022-12-08 14:10:00,62.22,62.4,62.16,62.36,31463.0,59.5456,59.7178,59.4881,59.6795,31463.0
2022-12-08 14:20:00,62.37,62.57,62.37,62.54,37563.0,59.6891,59.8805,59.6891,59.8518,37563.0
2022-12-08 14:30:00,62.57,62.67,62.53,62.67,23232.0,59.8805,59.9762,59.8422,59.9762,23232.0
2022-12-08 14:40:00,62.68,62.76,62.66,62.75,27939.0,59.9858,60.0623,59.9666,60.0528,27939.0
2022-12-08 14:50:00,62.75,62.84,62.66,62.81,25475.0,60.0528,60.1389,59.9666,60.1102,25475.0
2022-12-08 15:00:00,62.8,62.81,62.6,62.67,37434.0,60.1006,60.1102,59.9092,59.9762,37434.0
2022-12-08 15:10:00,62.68,62.75,62.63,62.74,29730.0,59.9858,60.0528,59.9379,60.0432,29730.0
2022-12-08 15:20:00,62.75,62.84,62.7,62.8,91656.0,60.0528,60.1389,60.0049,60.1006,91656.0
2022-12-08 15:30:00,62.81,62.83,62.65,62.73,95802.0,60.1102,60.1293,59.9571,60.0336,95802.0
2022-12-08 15:40:00,62.73,62.77,62.64,62.69,51833.0,60.0336,60.0719,59.9475,59.9954,51833.0
2022-12-08 15:50:00,62.7,62.88,62.66,62.85,156805.0,60.0049,60.1772,59.9666,60.1485,156805.0
2022-12-09 09:30:00,62.44,63.22,62.42,63.08,44850.0,59.7561,60.5026,59.737,60.3686,44850.0
2022-12-09 09:40:00,63.04,63.75,63.03,63.54,56139.0,60.3303,61.0098,60.3207,60.8088,56139.0
2022-12-09 09:50:00,63.59,63.68,63.36,63.68,46553.0,60.8567,60.9428,60.6366,60.9428,46553.0
2022-12-09 10:00:00,63.76,64.0,63.54,63.76,37663.0,61.0194,61.2491,60.8088,61.0194,37663.0
2022-12-09 10:10:00,63.79,63.85,63.21,63.26,24824.0,61.0481,61.1055,60.493,60.5409,24824.0
2022-12-09 10:20:00,63.25,63.28,62.98,63.15,33787.0,60.5313,60.56,60.2729,60.4356,33787.0
2022-12-09 10:30:00,63.14,63.42,63.14,63.41,27242.0,60.426,60.694,60.426,60.6844,27242.0
2022-12-09 10:40:00,63.39,63.42,63.11,63.13,36607.0,60.6653,60.694,60.3973,60.4164,36607.0
2022-12-09 10:50:00,63.11,63.27,63.09,63.25,27458.0,60.3973,60.5504,60.3782,60.5313,27458.0
2022-12-09 11:00:00,63.26,63.28,62.8,62.81,27535.0,60.5409,60.56,60.1006,60.1102,27535.0
2022-12-09 11:10:00,62.8,62.9,62.71,62.85,24912.0,60.1006,60.1963,60.0145,60.1485,24912.0
2022-12-09 11:20:00,62.87,63.03,62.87,62.98,23817.0,60.1676,60.3207,60.1676,60.2729,23817.0
2022-12-09 11:30:00,62.98,63.06,62.82,62.84,30992.0,60.2729,60.3495,60.1198,60.1389,30992.0
2022-12-09 11:40:00,62.91,63.28,62.89,63.2,15398.0,60.2059,60.56,60.1868,60.4834,15398.0
2022-12-09 11:50:00,63.23,63.46,63.23,63.42,24933.0,60.5121,60.7323,60.5121,60.694,24933.0
2022-12-09 12:00:00,63.45,63.65,63.44,63.59,34385.0,60.7227,60.9141,60.7131,60.8567,34385.0
2022-12-09 12:10:00,63.6,63.65,63.42,63.47,22593.0,60.8662,60.9141,60.694,60.7418,22593.0
2022-12-09 12:20:00,63.45,63.48,63.33,63.39,21509.0,60.7227,60.7514,60.6078,60.6653,21509.0
2022-12-09 12:30:00,63.4,63.57,63.4,63.57,17437.0,60.6748,60.8375,60.6748,60.8375,17437.0
2022-12-09 12:40:00,63.59,63.59,63.3,63.33,16997.0,60.8567,60.8567,60.5791,60.6078,16997.0
2022-12-09 12:50:00,63.32,63.38,63.29,63.35,15864.0,60.5983,60.6557,60.5696,60.627,15864.0
2022-12-09 13:00:00,63.35,63.35,63.26,63.3,11997.0,60.627,60.627,60.5409,60.5791,11997.0
2022-12-09 13:10:00,63.3,63.33,63.24,63.25,22372.0,60.5791,60.6078,60.5217,60.5313,22372.0
2022-12-09 13:20:00,63.24,63.24,62.96,63.05,14812.0,60.5217,60.5217,60.2538,60.3399,14812.0
2022-12-09 13:30:00,63.04,63.15,63.04,63.13,23073.0,60.3303,60.4356,60.3303,60.4164,23073.0
2022-12-09 13:40:00,63.13,63.23,63.05,63.2,17275.0,60.4164,60.5121,60.3399,60.4834,17275.0
2022-12-09 13:50:00,63.21,63.28,63.17,63.28,15391.0,60.493,60.56,60.4547,60.56,15391.0
2022-12-09 14:00:00,63.27,63.3,63.13,63.26,21757.0,60.5504,60.5791,60.4164,60.5409,21757.0
2022-12-09 14:10:00,63.23,63.39,63.19,63.28,22809.0,60.5121,60.6653,60.4739,60.56,22809.0
2022-12-09 14:20:00,63.29,63.29,63.2,63.21,12754.0,60.5696,60.5696,60.4834,60.493,12754.0
2022-12-09 14:30:00,63.2,63.23,63.14,63.17,9054.0,60.4834,60.5121,60.426,60.4547,9054.0
2022-12-09 14:40:00,63.16,63.35,63.15,63.35,22316.0,60.4452,60.627,60.4356,60.627,22316.0
2022-12-09 14:50:00,63.36,63.46,63.34,63.42,15394.0,60.6366,60.7323,60.6174,60.694,15394.0
2022-12-09 15:00:00,63.42,63.53,63.41,63.45,22382.0,60.694,60.7993,60.6844,60.7227,22382.0
2022-12-09 15:10:00,63.48,63.59,63.42,63.43,23801.0,60.7514,60.8567,60.694,60.7036,23801.0
2022-12-09 15:20:00,63.43,63.44,63.24,63.3,31644.0,60.7036,60.7131,60.5217,60.5791,31644.0
2022-12-09 15:30:00,63.3,63.31,63.11,63.14,37126.0,60.5791,60.5887,60.3973,60.426,37126.0
2022-12-09 15:40:00,63.13,63.18,62.99,63.09,55586.0,60.4164,60.4643,60.2825,60.3782,55586.0
2022-12-09 15:50:00,63.08,63.08,62.7,62.87,135205.0,60.3686,60.3686,60.0049,60.1676,135205.0
2022-12-12 09:30:00,62.96,63.17,62.64,62.84,23125.0,60.2538,60.4547,59.9475,60.1389,23125.0
2022-12-12 09:40:00,62.92,63.12,62.85,63.09,18944.0,60.2155,60.4069,60.1485,60.3782,18944.0
2022-12-12 09:50:00,63.12,63.17,62.98,63.11,12255.0,60.4069,60.4547,60.2729,60.3973,12255.0
2022-12-12 10:00:00,63.12,63.16,63.03,63.15,14847.0,60.4069,60.4452,60.3207,60.4356,14847.0
2022-12-12 10:10:00,63.14,63.28,62.97,63.0,17413.0,60.426,60.56,60.2633,60.292,17413.0
2022-12-12 10:20:00,63.0,63.13,62.97,63.0,20429.0,60.292,60.4164,60.2633,60.292,20429.0
2022-12-12 10:30:00,63.0,63.07,62.73,62.74,26545.0,60.292,60.359,60.0336,60.0432,26545.0
2022-12-12 10:40:00,62.71,62.86,62.63,62.76,21119.0,60.0145,60.1581,59.9379,60.0623,21119.0
2022-12-12 10:50:00,62.74,63.0,62.7,62.97,15331.0,60.0432,60.292,60.0049,60.2633,15331.0
2022-12-12 11:00:00,62.98,63.23,62.91,63.23,19383.0,60.2729,60.5121,60.2059,60.5121,19383.0
2022-12-12 11:10:00,63.23,63.23,63.1,63.2,15031.0,60.5121,60.5121,60.3877,60.4834,15031.0
2022-12-12 11:20:00,63.22,63.45,63.22,63.36,18715.0,60.5026,60.7227,60.5026,60.6366,18715.0
2022-12-12 11:30:00,63.36,63.46,63.3,63.41,54496.0,60.6366,60.7323,60.5791,60.6844,54496.0
2022-12-12 11:40:00,63.41,63.72,63.39,63.62,50262.0,60.6844,60.9811,60.6653,60.8854,50262.0
2022-12-12 11:50:00,63.6,63.67,63.55,63.66,17196.0,60.8662,60.9332,60.8184,60.9237,17196.0
2022-12-12 12:00:00,63.66,63.75,63.6,63.61,13189.0,60.9237,61.0098,60.8662,60.8758,13189.0
2022-12-12 12:10:00,63.62,63.67,63.48,63.67,44727.0,60.8854,60.9332,60.7514,60.9332,44727.0
2022-12-12 12:20:00,63.66,63.66,63.32,63.4,19547.0,60.9237,60.9237,60.5983,60.6748,19547.0
2022-12-12 12:30:00,63.37,63.46,63.29,63.41,12289.0,60.6461,60.7323,60.5696,60.6844,12289.0
2022-12-12 12:40:00,63.42,63.51,63.41,63.49,9412.0,60.694,60.7801,60.6844,60.761,9412.0
2022-12-12 12:50:00,63.5,63.52,63.44,63.49,8752.0,60.7705,60.7897,60.7131,60.761,8752.0
2022-12-12 13:00:00,63.49,63.59,63.38,63.5,25270.0,60.761,60.8567,60.6557,60.7705,25270.0
2022-12-12 13:10:00,63.47,63.52,63.28,63.51,16845.0,60.7418,60.7897,60.56,60.7801,16845.0
2022-12-12 13:20:00,63.51,63.51,63.39,63.44,21132.0,60.7801,60.7801,60.6653,60.7131,21132.0
2022-12-12 13:30:00,63.44,63.71,63.44,63.7,17804.0,60.7131,60.9715,60.7131,60.9619,17804.0
2022-12-12 13:40:00,63.71,63.82,63.55,63.58,22073.0,60.9715,61.0768,60.8184,60.8471,22073.0
2022-12-12 13:50:00,63.58,63.64,63.57,63.62,19353.0,60.8471,60.9045,60.8375,60.8854,19353.0
2022-12-12 14:00:00,63.61,63.62,63.41,63.44,16541.0,60.8758,60.8854,60.6844,60.7131,16541.0
2022-12-12 14:10:00,63.4,63.4,63.19,63.27,13389.0,60.6748,60.6748,60.4739,60.5504,13389.0
2022-12-12 14:20:00,63.28,63.28,63.18,63.2,12843.0,60.56,60.56,60.4643,60.4834,12843.0
2022-12-12 14:30:00,63.19,63.2,63.06,63.08,14318.0,60.4739,60.4834,60.3495,60.3686,14318.0
2022-12-12 14:40:00,63.08,63.21,63.07,63.15,18095.0,60.3686,60.493,60.359,60.4356,18095.0
2022-12-12 14:50:00,63.13,63.35,63.12,63.35,21509.0,60.4164,60.627,60.4069,60.627,21509.0
2022-12-12 15:00:00,63.35,63.41,63.23,63.41,23364.0,60.627,60.6844,60.5121,60.6844,23364.0
2022-12-12 15:10:00,63.41,63.58,63.41,63.58,20717.0,60.6844,60.8471,60.6844,60.8471,20717.0
2022-12-12 15:20:00,63.56,63.81,63.56,63.78,63676.0,60.828,61.0672,60.828,61.0385,63676.0
2022-12-12 15:30:00,63.77,63.92,63.75,63.82,59857.0,61.0289,61.1725,61.0098,61.0768,59857.0
2022-12-12 15:40:00,63.81,63.85,63.75,63.84,107389.0,61.0672,61.1055,61.0098,61.0959,107389.0
2022-12-12 15:50:00,63.85,64.1,63.83,64.07,272011.0,61.1055,61.3448,61.0864,61.316,272011.0
2022-12-13 09:30:00,66.34,67.28,66.34,66.54,68050.0,63.4885,64.3881,63.4885,63.6799,68050.0
2022-12-13 09:40:00,66.61,67.31,66.46,67.17,85457.0,63.7469,64.4168,63.6033,64.2828,85457.0
2022-12-13 09:50:00,67.19,67.22,66.97,67.18,49258.0,64.3019,64.3306,64.0914,64.2924,49258.0
2022-12-13 10:00:00,67.16,67.26,66.32,66.74,98598.0,64.2732,64.3689,63.4693,63.8713,98598.0
2022-12-13 10:10:00,66.76,66.98,66.64,66.95,107039.0,63.8904,64.101,63.7756,64.0722,107039.0
2022-12-13 10:20:00,66.93,67.0,66.3,66.53,76489.0,64.0531,64.1201,63.4502,63.6703,76489.0
2022-12-13 10:30:00,66.57,66.77,66.32,66.32,45353.0,63.7086,63.9,63.4693,63.4693,45353.0
2022-12-13 10:40:00,66.29,66.51,66.1,66.17,34495.0,63.4406,63.6512,63.2588,63.3258,34495.0
2022-12-13 10:50:00,66.17,66.29,65.91,66.14,34438.0,63.3258,63.4406,63.077,63.2971,34438.0
2022-12-13 11:00:00,66.16,66.25,65.82,65.9,42585.0,63.3162,63.4023,62.9908,63.0674,42585.0
2022-12-13 11:10:00,65.86,66.1,65.59,65.74,81629.0,63.0291,63.2588,62.7707,62.9143,81629.0
2022-12-13 11:20:00,65.75,65.75,65.25,65.39,75590.0,62.9238,62.9238,62.4453,62.5793,75590.0
2022-12-13 11:30:00,65.35,65.52,65.16,65.41,31298.0,62.541,62.7037,62.3592,62.5984,31298.0
2022-12-13 11:40:00,65.41,65.61,65.3,65.3,34191.0,62.5984,62.7898,62.4932,62.4932,34191.0
2022-12-13 11:50:00,65.3,65.52,65.2,65.52,24790.0,62.4932,62.7037,62.3975,62.7037,24790.0
2022-12-13 12:00:00,65.5,65.73,65.49,65.56,19357.0,62.6846,62.9047,62.675,62.742,19357.0
2022-12-13 12:10:00,65.53,65.53,65.0,65.02,42823.0,62.7133,62.7133,62.2061,62.2252,42823.0
2022-12-13 12:20:00,65.01,65.31,65.01,65.29,22783.0,62.2156,62.5027,62.2156,62.4836,22783.0
2022-12-13 12:30:00,65.26,65.3,65.06,65.3,32230.0,62.4549,62.4932,62.2635,62.4932,32230.0
2022-12-13 12:40:00,65.3,65.33,65.02,65.06,17704.0,62.4932,62.5219,62.2252,62.2635,17704.0
2022-12-13 12:50:00,65.02,65.37,64.98,65.37,19439.0,62.2252,62.5602,62.1869,62.5602,19439.0
2022-12-13 13:00:00,65.47,65.53,65.38,65.43,21402.0,62.6559,62.7133,62.5697,62.6176,21402.0
2022-12-13 13:10:00,65.46,65.8,65.46,65.79,22593.0,62.6463,62.9717,62.6463,62.9621,22593.0
2022-12-13 13:20:00,65.8,65.96,65.72,65.76,13608.0,62.9717,63.1248,62.8951,62.9334,13608.0
2022-12-13 13:30:00,65.78,65.92,65.67,65.67,27618.0,62.9525,63.0865,62.8473,62.8473,27618.0
2022-12-13 13:40:00,65.66,65.7,65.56,65.59,14354.0,62.8377,62.876,62.742,62.7707,14354.0
2022-12-13 13:50:00,65.58,65.59,65.39,65.59,14635.0,62.7611,62.7707,62.5793,62.7707,14635.0
2022-12-13 14:00:00,65.63,65.7,65.43,65.43,14697.0,62.809,62.876,62.6176,62.6176,14697.0
2022-12-13 14:10:00,65.4,65.43,65.2,65.24,60103.0,62.5889,62.6176,62.3975,62.4358,60103.0
2022-12-13 14:20:00,65.3,65.37,65.25,65.28,12685.0,62.4932,62.5602,62.4453,62.474,12685.0
2022-12-13 14:30:00,65.28,65.63,65.25,65.61,24987.0,62.474,62.809,62.4453,62.7898,24987.0
2022-12-13 14:40:00,65.62,65.82,65.58,65.77,22021.0,62.7994,62.9908,62.7611,62.943,22021.0
2022-12-13 14:50:00,65.77,65.79,65.51,65.59,14562.0,62.943,62.9621,62.6941,62.7707,14562.0
2022-12-13 15:00:00,65.59,65.59,65.27,65.4,20172.0,62.7707,62.7707,62.4645,62.5889,20172.0
2022-12-13 15:10:00,65.41,65.6,65.37,65.51,15692.0,62.5984,62.7803,62.5602,62.6941,15692.0
2022-12-13 15:20:00,65.47,65.59,65.39,65.49,32941.0,62.6559,62.7707,62.5793,62.675,32941.0
2022-12-13 15:30:00,65.49,65.66,65.35,65.36,26382.0,62.675,62.8377,62.541,62.5506,26382.0
2022-12-13 15:40:00,65.35,65.35,65.16,65.21,82872.0,62.541,62.541,62.3592,62.407,82872.0
2022-12-13 15:50:00,65.2,65.63,65.2,65.42,184262.0,62.3975,62.809,62.3975,62.608,184262.0
2022-12-14 09:30:00,65.4,66.74,65.4,66.63,42062.0,62.5889,63.8713,62.5889,63.766,42062.0
2022-12-14 09:40:00,66.63,66.67,66.14,66.26,28534.0,63.766,63.8043,63.2971,63.4119,28534.0
2022-12-14 09:50:00,66.31,66.47,66.17,66.38,18291.0,63.4598,63.6129,63.3258,63.5267,18291.0
2022-12-14 10:00:00,66.36,66.59,66.33,66.36,16208.0,63.5076,63.7277,63.4789,63.5076,16208.0
2022-12-14 10:10:00,66.4,66.6,66.34,66.54,16899.0,63.5459,63.7373,63.4885,63.6799,16899.0
2022-12-14 10:20:00,66.55,66.58,66.41,66.45,16020.0,63.6894,63.7182,63.5555,63.5937,16020.0
2022-12-14 10:30:00,66.43,66.49,66.22,66.45,20485.0,63.5746,63.632,63.3736,63.5937,20485.0
2022-12-14 10:40:00,66.45,66.61,66.43,66.57,12000.0,63.5937,63.7469,63.5746,63.7086,12000.0
2022-12-14 10:50:00,66.58,66.74,66.55,66.73,13706.0,63.7182,63.8713,63.6894,63.8617,13706.0
2022-12-14 11:00:00,66.73,66.87,66.72,66.73,19252.0,63.8617,63.9957,63.8521,63.8617,19252.0
2022-12-14 11:10:00,66.71,66.8,66.64,66.8,9735.0,63.8426,63.9287,63.7756,63.9287,9735.0
2022-12-14 11:20:00,66.8,66.94,66.78,66.91,9731.0,63.9287,64.0627,63.9096,64.034,9731.0
2022-12-14 11:30:00,66.92,66.92,66.75,66.83,12717.0,64.0435,64.0435,63.8808,63.9574,12717.0
2022-12-14 11:40:00,66.8,66.93,66.79,66.9,8448.0,63.9287,64.0531,63.9191,64.0244,8448.0
2022-12-14 11:50:00,66.91,66.96,66.76,66.77,17489.0,64.034,64.0818,63.8904,63.9,17489.0
2022-12-14 12:00:00,66.76,66.85,66.74,66.78,11367.0,63.8904,63.9765,63.8713,63.9096,11367.0
2022-12-14 12:10:00,66.77,66.78,66.42,66.55,16665.0,63.9,63.9096,63.565,63.6894,16665.0
2022-12-14 12:20:00,66.55,66.55,66.39,66.43,15361.0,63.6894,63.6894,63.5363,63.5746,15361.0
2022-12-14 12:30:00,66.45,66.5,66.4,66.5,9392.0,63.5937,63.6416,63.5459,63.6416,9392.0
2022-12-14 12:40:00,66.5,66.52,66.4,66.41,8710.0,63.6416,63.6607,63.5459,63.5555,8710.0
2022-12-14 12:50:00,66.42,66.43,66.32,66.32,6573.0,63.565,63.5746,63.4693,63.4693,6573.0
2022-12-14 13:00:00,66.31,66.44,66.27,66.43,13042.0,63.4598,63.5842,63.4215,63.5746,13042.0
2022-12-14 13:10:00,66.46,66.54,66.41,66.53,13436.0,63.6033,63.6799,63.5555,63.6703,13436.0
2022-12-14 13:20:00,66.54,66.64,66.54,66.61,10202.0,63.6799,63.7756,63.6799,63.7469,10202.0
2022-12-14 13:30:00,66.63,66.73,66.63,66.67,17132.0,63.766,63.8617,63.766,63.8043,17132.0
2022-12-14 13:40:00,66.69,66.78,66.62,66.62,24310.0,63.8234,63.9096,63.7564,63.7564,24310.0
2022-12-14 13:50:00,66.58,66.69,66.49,66.57,16933.0,63.7182,63.8234,63.632,63.7086,16933.0
2022-12-14 14:00:00,66.57,66.57,65.52,65.81,76951.0,63.7086,63.7086,62.7037,62.9812,76951.0
2022-12-14 14:10:00,65.76,66.09,65.73,65.98,54373.0,62.9334,63.2492,62.9047,63.1439,54373.0
2022-12-14 14:20:00,65.93,65.98,65.58,65.72,28651.0,63.0961,63.1439,62.7611,62.8951,28651.0
2022-12-14 14:30:00,65.71,65.73,64.97,65.41,52669.0,62.8855,62.9047,62.1774,62.5984,52669.0
2022-12-14 14:40:00,65.41,65.91,65.35,65.66,22290.0,62.5984,63.077,62.541,62.8377,22290.0
2022-12-14 14:50:00,65.64,65.7,65.28,65.51,13648.0,62.8186,62.876,62.474,62.6941,13648.0
2022-12-14 15:00:00,65.51,66.04,65.51,65.82,36252.0,62.6941,63.2014,62.6941,62.9908,36252.0
2022-12-14 15:10:00,65.83,66.59,65.82,66.04,28181.0,63.0004,63.7277,62.9908,63.2014,28181.0
2022-12-14 15:20:00,66.04,66.04,65.57,65.59,50536.0,63.2014,63.2014,62.7516,62.7707,50536.0
2022-12-14 15:30:00,65.53,65.73,65.35,65.69,46379.0,62.7133,62.9047,62.541,62.8664,46379.0
2022-12-14 15:40:00,65.72,65.94,65.61,65.91,67089.0,62.8951,63.1057,62.7898,63.077,67089.0
2022-12-14 15:50:00,65.89,66.23,65.89,66.08,196697.0,63.0578,63.3832,63.0578,63.2396,196697.0
2022-12-15 09:30:00,64.7,65.17,64.46,64.88,37259.0,61.919,62.3688,61.6893,62.0912,37259.0
2022-12-15 09:40:00,64.93,65.06,64.75,64.87,10514.0,62.1391,62.2635,61.9668,62.0817,10514.0
2022-12-15 09:50:00,64.8,64.89,64.47,64.58,18162.0,62.0147,62.1008,61.6988,61.8041,18162.0
2022-12-15 10:00:00,64.58,64.65,64.51,64.57,37365.0,61.8041,61.8711,61.7371,61.7945,37365.0
2022-12-15 10:10:00,64.52,64.75,64.52,64.75,27871.0,61.7467,61.9668,61.7467,61.9668,27871.0
2022-12-15 10:20:00,64.75,64.79,64.6,64.78,28962.0,61.9668,62.0051,61.8233,61.9955,28962.0
2022-12-15 10:30:00,64.76,65.13,64.7,65.07,22098.0,61.9764,62.3305,61.919,62.2731,22098.0
2022-12-15 10:40:00,65.07,65.07,64.9,64.91,22066.0,62.2731,62.2731,62.1104,62.1199,22066.0
2022-12-15 10:50:00,64.87,64.96,64.7,64.73,20901.0,62.0817,62.1678,61.919,61.9477,20901.0
2022-12-15 11:00:00,64.74,64.76,64.3,64.35,43789.0,61.9572,61.9764,61.5362,61.584,43789.0
2022-12-15 11:10:00,64.33,64.48,64.25,64.28,19396.0,61.5649,61.7084,61.4883,61.517,19396.0
2022-12-15 11:20:00,64.26,64.42,64.21,64.28,41285.0,61.4979,61.651,61.45,61.517,41285.0
2022-12-15 11:30:00,64.29,64.44,64.23,64.4,23616.0,61.5266,61.6701,61.4692,61.6319,23616.0
2022-12-15 11:40:00,64.36,64.38,64.25,64.26,16722.0,61.5936,61.6127,61.4883,61.4979,16722.0
2022-12-15 11:50:00,64.27,64.27,63.96,63.99,23449.0,61.5074,61.5074,61.2108,61.2395,23449.0
2022-12-15 12:00:00,63.96,64.21,63.96,64.17,45150.0,61.2108,61.45,61.2108,61.4117,45150.0
2022-12-15 12:10:00,64.17,64.18,64.04,64.04,22128.0,61.4117,61.4213,61.2873,61.2873,22128.0
2022-12-15 12:20:00,64.03,64.09,63.93,64.07,44984.0,61.2778,61.3352,61.1821,61.316,44984.0
2022-12-15 12:30:00,64.08,64.24,64.05,64.06,23905.0,61.3256,61.4787,61.2969,61.3065,23905.0
2022-12-15 12:40:00,64.06,64.06,63.69,63.72,23260.0,61.3065,61.3065,60.9524,60.9811,23260.0
2022-12-15 12:50:00,63.72,63.79,63.61,63.64,20936.0,60.9811,61.0481,60.8758,60.9045,20936.0
2022-12-15 13:00:00,63.63,63.73,63.52,63.56,21270.0,60.895,60.9907,60.7897,60.828,21270.0
2022-12-15 13:10:00,63.55,63.7,63.54,63.61,31726.0,60.8184,60.9619,60.8088,60.8758,31726.0
2022-12-15 13:20:00,63.59,63.67,63.57,63.65,18298.0,60.8567,60.9332,60.8375,60.9141,18298.0
2022-12-15 13:30:00,63.65,63.74,63.63,63.67,19349.0,60.9141,61.0002,60.895,60.9332,19349.0
2022-12-15 13:40:00,63.64,63.64,63.42,63.49,15031.0,60.9045,60.9045,60.694,60.761,15031.0
2022-12-15 13:50:00,63.5,63.61,63.47,63.53,22837.0,60.7705,60.8758,60.7418,60.7993,22837.0
2022-12-15 14:00:00,63.53,63.71,63.49,63.64,13624.0,60.7993,60.9715,60.761,60.9045,13624.0
2022-12-15 14:10:00,63.64,63.85,63.64,63.79,19109.0,60.9045,61.1055,60.9045,61.0481,19109.0
2022-12-15 14:20:00,63.79,63.79,63.61,63.67,37560.0,61.0481,61.0481,60.8758,60.9332,37560.0
2022-12-15 14:30:00,63.67,63.99,63.67,63.99,31850.0,60.9332,61.2395,60.9332,61.2395,31850.0
2022-12-15 14:40:00,64.01,64.04,63.84,63.87,28439.0,61.2586,61.2873,61.0959,61.1246,28439.0
2022-12-15 14:50:00,63.88,64.0,63.76,64.0,22353.0,61.1342,61.2491,61.0194,61.2491,22353.0
2022-12-15 15:00:00,64.01,64.16,63.94,64.14,21152.0,61.2586,61.4022,61.1916,61.383,21152.0
2022-12-15 15:10:00,64.16,64.18,63.86,63.86,19589.0,61.4022,61.4213,61.1151,61.1151,19589.0
2022-12-15 15:20:00,63.87,64.19,63.86,64.17,39456.0,61.1246,61.4309,61.1151,61.4117,39456.0
2022-12-15 15:30:00,64.15,64.22,64.01,64.02,36514.0,61.3926,61.4596,61.2586,61.2682,36514.0
2022-12-15 15:40:00,64.02,64.03,63.75,63.82,75230.0,61.2682,61.2778,61.0098,61.0768,75230.0
2022-12-15 15:50:00,63.83,64.07,63.78,64.06,274505.0,61.0864,61.316,61.0385,61.3065,274505.0
2022-12-16 09:30:00,63.25,63.87,63.19,63.41,54681.0,60.5313,61.1246,60.4739,60.6844,54681.0
2022-12-16 09:40:00,63.49,63.86,63.19,63.72,33549.0,60.761,61.1151,60.4739,60.9811,33549.0
2022-12-16 09:50:00,63.79,63.79,63.48,63.57,11422.0,61.0481,61.0481,60.7514,60.8375,11422.0
2022-12-16 10:00:00,63.56,63.56,63.24,63.25,19816.0,60.828,60.828,60.5217,60.5313,19816.0
2022-12-16 10:10:00,63.26,63.29,63.01,63.07,16751.0,60.5409,60.5696,60.3016,60.359,16751.0
2022-12-16 10:20:00,63.09,63.09,62.52,62.55,31482.0,60.3782,60.3782,59.8327,59.8614,31482.0
2022-12-16 10:30:00,62.55,62.71,62.52,62.67,28120.0,59.8614,60.0145,59.8327,59.9762,28120.0
2022-12-16 10:40:00,62.67,62.86,62.55,62.66,49535.0,59.9762,60.1581,59.8614,59.9666,49535.0
2022-12-16 10:50:00,62.57,62.75,62.55,62.62,31313.0,59.8805,60.0528,59.8614,59.9284,31313.0
2022-12-16 11:00:00,62.65,62.73,62.28,62.28,68557.0,59.9571,60.0336,59.603,59.603,68557.0
2022-12-16 11:10:00,62.28,62.6,62.1,62.53,143568.0,59.603,59.9092,59.4307,59.8422,143568.0
2022-12-16 11:20:00,62.55,62.71,62.46,62.56,13480.0,59.8614,60.0145,59.7752,59.8709,13480.0
2022-12-16 11:30:00,62.57,62.6,62.39,62.39,13922.0,59.8805,59.9092,59.7083,59.7083,13922.0
2022-12-16 11:40:00,62.41,62.44,62.22,62.22,15079.0,59.7274,59.7561,59.5456,59.5456,15079.0
2022-12-16 11:50:00,62.2,62.3,62.12,62.13,11446.0,59.5264,59.6221,59.4499,59.4594,11446.0
2022-12-16 12:00:00,62.15,62.19,61.96,62.0,19273.0,59.4786,59.5169,59.2967,59.335,19273.0
2022-12-16 12:10:00,62.0,62.36,61.97,62.36,32271.0,59.335,59.6795,59.3063,59.6795,32271.0
2022-12-16 12:20:00,62.4,62.43,62.01,62.16,19774.0,59.7178,59.7465,59.3446,59.4881,19774.0
2022-12-16 12:30:00,62.18,62.36,62.16,62.31,52915.0,59.5073,59.6795,59.4881,59.6317,52915.0
2022-12-16 12:40:00,62.29,62.29,62.03,62.05,27878.0,59.6126,59.6126,59.3637,59.3829,27878.0
2022-12-16 12:50:00,62.05,62.1,61.9,62.0,14905.0,59.3829,59.4307,59.2393,59.335,14905.0
2022-12-16 13:00:00,62.01,62.24,62.01,62.22,11355.0,59.3446,59.5647,59.3446,59.5456,11355.0
2022-12-16 13:10:00,62.21,62.39,62.17,62.26,12196.0,59.536,59.7083,59.4977,59.5838,12196.0
2022-12-16 13:20:00,62.25,62.37,62.22,62.33,18802.0,59.5743,59.6891,59.5456,59.6508,18802.0
2022-12-16 13:30:00,62.33,62.48,62.28,62.32,32931.0,59.6508,59.7944,59.603,59.6413,32931.0
2022-12-16 13:40:00,62.32,62.57,62.27,62.57,41622.0,59.6413,59.8805,59.5934,59.8805,41622.0
2022-12-16 13:50:00,62.58,62.59,62.37,62.41,17782.0,59.8901,59.8997,59.6891,59.7274,17782.0
2022-12-16 14:00:00,62.39,62.48,62.37,62.42,19176.0,59.7083,59.7944,59.6891,59.737,19176.0
2022-12-16 14:10:00,62.43,62.61,62.43,62.5,21586.0,59.7465,59.9188,59.7465,59.8135,21586.0
2022-12-16 14:20:00,62.48,62.5,62.25,62.26,11545.0,59.7944,59.8135,59.5743,59.5838,11545.0
2022-12-16 14:30:00,62.26,62.32,62.18,62.3,16660.0,59.5838,59.6413,59.5073,59.6221,16660.0
2022-12-16 14:40:00,62.29,62.41,62.24,62.27,19799.0,59.6126,59.7274,59.5647,59.5934,19799.0
2022-12-16 14:50:00,62.27,62.56,62.22,62.55,61187.0,59.5934,59.8709,59.5456,59.8614,61187.0
2022-12-16 15:00:00,62.54,62.78,62.38,62.48,87162.0,59.8518,60.0815,59.6987,59.7944,87162.0
2022-12-16 15:10:00,62.48,62.83,62.45,62.69,16496.0,59.7944,60.1293,59.7657,59.9954,16496.0
2022-12-16 15:20:00,62.67,62.78,62.63,62.72,36103.0,59.9762,60.0815,59.9379,60.0241,36103.0
2022-12-16 15:30:00,62.72,62.83,62.65,62.66,67416.0,60.0241,60.1293,59.9571,59.9666,67416.0
2022-12-16 15:40:00,62.62,62.68,62.45,62.47,70766.0,59.9284,59.9858,59.7657,59.7848,70766.0
2022-12-16 15:50:00,62.45,62.66,62.39,62.49,265046.0,59.7657,59.9666,59.7083,59.804,265046.0
2022-12-19 09:30:00,62.52,62.89,62.36,62.61,31744.0,59.8327,60.1868,59.6795,59.9188,31744.0
2022-12-19 09:40:00,62.67,62.72,62.42,62.63,47092.0,59.9762,60.0241,59.737,59.9379,47092.0
2022-12-19 09:50:00,62.63,62.73,62.35,62.49,14532.0,59.9379,60.0336,59.67,59.804,14532.0
2022-12-19 10:00:00,62.49,62.52,62.3,62.3,28551.0,59.804,59.8327,59.6221,59.6221,28551.0
2022-12-19 10:10:00,62.37,62.72,62.36,62.69,34344.0,59.6891,60.0241,59.6795,59.9954,34344.0
2022-12-19 10:20:00,62.69,62.72,62.44,62.47,31536.0,59.9954,60.0241,59.7561,59.7848,31536.0
2022-12-19 10:30:00,62.45,62.53,62.36,62.36,25121.0,59.7657,59.8422,59.6795,59.6795,25121.0
2022-12-19 10:40:00,62.35,62.6,62.34,62.51,138319.0,59.67,59.9092,59.6604,59.8231,138319.0
2022-12-19 10:50:00,62.49,62.5,62.21,62.23,9644.0,59.804,59.8135,59.536,59.5551,9644.0
2022-12-19 11:00:00,62.23,62.27,62.02,62.1,12218.0,59.5551,59.5934,59.3542,59.4307,12218.0
2022-12-19 11:10:00,62.11,62.31,62.05,62.31,13033.0,59.4403,59.6317,59.3829,59.6317,13033.0
2022-12-19 11:20:00,62.3,62.3,62.08,62.1,7888.0,59.6221,59.6221,59.4116,59.4307,7888.0
2022-12-19 11:30:00,62.1,62.12,61.98,62.0,11889.0,59.4307,59.4499,59.3159,59.335,11889.0
2022-12-19 11:40:00,61.98,62.08,61.86,62.04,31444.0,59.3159,59.4116,59.201,59.3733,31444.0
2022-12-19 11:50:00,62.03,62.05,61.85,61.87,6969.0,59.3637,59.3829,59.1915,59.2106,6969.0
2022-12-19 12:00:00,61.86,62.08,61.85,62.08,11547.0,59.201,59.4116,59.1915,59.4116,11547.0
2022-12-19 12:10:00,62.08,62.13,62.0,62.03,10167.0,59.4116,59.4594,59.335,59.3637,10167.0
2022-12-19 12:20:00,62.03,62.13,61.97,62.12,21027.0,59.3637,59.4594,59.3063,59.4499,21027.0
2022-12-19 12:30:00,62.14,62.26,62.14,62.17,15090.0,59.469,59.5838,59.469,59.4977,15090.0
2022-12-19 12:40:00,62.2,62.2,62.04,62.15,15932.0,59.5264,59.5264,59.3733,59.4786,15932.0
2022-12-19 12:50:00,62.15,62.29,62.15,62.24,8869.0,59.4786,59.6126,59.4786,59.5647,8869.0
2022-12-19 13:00:00,62.29,62.38,62.18,62.19,5615.0,59.6126,59.6987,59.5073,59.5169,5615.0
2022-12-19 13:10:00,62.18,62.32,62.17,62.23,6112.0,59.5073,59.6413,59.4977,59.5551,6112.0
2022-12-19 13:20:00,62.26,62.36,62.18,62.19,8763.0,59.5838,59.6795,59.5073,59.5169,8763.0
2022-12-19 13:30:00,62.21,62.24,62.18,62.22,7555.0,59.536,59.5647,59.5073,59.5456,7555.0
2022-12-19 13:40:00,62.23,62.23,62.09,62.17,10328.0,59.5551,59.5551,59.4211,59.4977,10328.0
2022-12-19 13:50:00,62.17,62.21,62.11,62.11,8074.0,59.4977,59.536,59.4403,59.4403,8074.0
2022-12-19 14:00:00,62.13,62.15,61.96,62.14,9157.0,59.4594,59.4786,59.2967,59.469,9157.0
2022-12-19 14:10:00,62.15,62.18,62.07,62.13,17575.0,59.4786,59.5073,59.402,59.4594,17575.0
2022-12-19 14:20:00,62.12,62.17,61.92,61.92,10052.0,59.4499,59.4977,59.2585,59.2585,10052.0
2022-12-19 14:30:00,61.9,62.12,61.9,62.12,8948.0,59.2393,59.4499,59.2393,59.4499,8948.0
2022-12-19 14:40:00,62.11,62.23,62.04,62.07,18359.0,59.4403,59.5551,59.3733,59.402,18359.0
2022-12-19 14:50:00,62.05,62.18,61.98,62.18,11400.0,59.3829,59.5073,59.3159,59.5073,11400.0
2022-12-19 15:00:00,62.17,62.17,62.08,62.12,8319.0,59.4977,59.4977,59.4116,59.4499,8319.0
2022-12-19 15:10:00,62.11,62.19,62.07,62.14,15965.0,59.4403,59.5169,59.402,59.469,15965.0
2022-12-19 15:20:00,62.15,62.25,62.15,62.18,22608.0,59.4786,59.5743,59.4786,59.5073,22608.0
2022-12-19 15:30:00,62.17,62.29,62.17,62.19,25601.0,59.4977,59.6126,59.4977,59.5169,25601.0
2022-12-19 15:40:00,62.19,62.32,62.13,62.31,44794.0,59.5169,59.6413,59.4594,59.6317,44794.0
2022-12-19 15:50:00,62.32,62.47,62.17,62.28,340510.0,59.6413,59.7848,59.4977,59.603,340510.0
2022-12-20 09:30:00,62.41,62.55,61.95,62.49,18469.0,59.7274,59.8614,59.2872,59.804,18469.0
2022-12-20 09:40:00,62.5,62.6,62.32,62.46,14836.0,59.8135,59.9092,59.6413,59.7752,14836.0
2022-12-20 09:50:00,62.43,62.96,62.39,62.86,28684.0,59.7465,60.2538,59.7083,60.1581,28684.0
2022-12-20 10:00:00,62.88,62.96,62.75,62.9,40618.0,60.1772,60.2538,60.0528,60.1963,40618.0
2022-12-20 10:10:00,62.9,62.94,62.77,62.9,18720.0,60.1963,60.2346,60.0719,60.1963,18720.0
2022-12-20 10:20:00,62.95,63.2,62.9,63.11,12431.0,60.2442,60.4834,60.1963,60.3973,12431.0
2022-12-20 10:30:00,63.11,63.15,62.9,62.91,22681.0,60.3973,60.4356,60.1963,60.2059,22681.0
2022-12-20 10:40:00,62.91,63.02,62.86,63.0,21259.0,60.2059,60.3112,60.1581,60.292,21259.0
2022-12-20 10:50:00,62.98,63.09,62.86,62.92,16208.0,60.2729,60.3782,60.1581,60.2155,16208.0
2022-12-20 11:00:00,62.96,63.1,62.96,63.05,17560.0,60.2538,60.3877,60.2538,60.3399,17560.0
2022-12-20 11:10:00,63.02,63.03,62.55,62.61,15863.0,60.3112,60.3207,59.8614,59.9188,15863.0
2022-12-20 11:20:00,62.62,62.62,62.47,62.48,13090.0,59.9284,59.9284,59.7848,59.7944,13090.0
2022-12-20 11:30:00,62.5,62.67,62.48,62.59,14344.0,59.8135,59.9762,59.7944,59.8997,14344.0
2022-12-20 11:40:00,62.6,62.68,62.54,62.67,15893.0,59.9092,59.9858,59.8518,59.9762,15893.0
2022-12-20 11:50:00,62.68,62.78,62.61,62.78,28640.0,59.9858,60.0815,59.9188,60.0815,28640.0
2022-12-20 12:00:00,62.77,62.92,62.76,62.84,10396.0,60.0719,60.2155,60.0623,60.1389,10396.0
2022-12-20 12:10:00,62.85,62.94,62.73,62.77,11605.0,60.1485,60.2346,60.0336,60.0719,11605.0
2022-12-20 12:20:00,62.77,62.82,62.63,62.68,15966.0,60.0719,60.1198,59.9379,59.9858,15966.0
2022-12-20 12:30:00,62.7,62.86,62.58,62.69,9042.0,60.0049,60.1581,59.8901,59.9954,9042.0
2022-12-20 12:40:00,62.71,62.78,62.69,62.76,10342.0,60.0145,60.0815,59.9954,60.0623,10342.0
2022-12-20 12:50:00,62.74,62.88,62.73,62.85,8865.0,60.0432,60.1772,60.0336,60.1485,8865.0
2022-12-20 13:00:00,62.86,62.99,62.86,62.87,18137.0,60.1581,60.2825,60.1581,60.1676,18137.0
2022-12-20 13:10:00,62.86,62.98,62.82,62.89,21075.0,60.1581,60.2729,60.1198,60.1868,21075.0
2022-12-20 13:20:00,62.86,62.9,62.77,62.77,26616.0,60.1581,60.1963,60.0719,60.0719,26616.0
2022-12-20 13:30:00,62.77,63.0,62.74,63.0,85069.0,60.0719,60.292,60.0432,60.292,85069.0
2022-12-20 13:40:00,63.01,63.03,62.79,62.79,13230.0,60.3016,60.3207,60.0911,60.0911,13230.0
2022-12-20 13:50:00,62.81,62.97,62.8,62.92,16409.0,60.1102,60.2633,60.1006,60.2155,16409.0
2022-12-20 14:00:00,62.92,63.04,62.91,63.02,26460.0,60.2155,60.3303,60.2059,60.3112,26460.0
2022-12-20 14:10:00,63.05,63.21,63.04,63.08,14107.0,60.3399,60.493,60.3303,60.3686,14107.0
2022-12-20 14:20:00,63.07,63.07,62.86,62.89,19481.0,60.359,60.359,60.1581,60.1868,19481.0
2022-12-20 14:30:00,62.89,62.89,62.78,62.8,13949.0,60.1868,60.1868,60.0815,60.1006,13949.0
2022-12-20 14:40:00,62.82,62.82,62.74,62.8,8761.0,60.1198,60.1198,60.0432,60.1006,8761.0
2022-12-20 14:50:00,62.8,62.95,62.76,62.95,13999.0,60.1006,60.2442,60.0623,60.2442,13999.0
2022-12-20 15:00:00,62.95,62.95,62.82,62.92,11269.0,60.2442,60.2442,60.1198,60.2155,11269.0
2022-12-20 15:10:00,62.92,62.96,62.87,62.87,11412.0,60.2155,60.2538,60.1676,60.1676,11412.0
2022-12-20 15:20:00,62.88,63.07,62.82,63.04,20859.0,60.1772,60.359,60.1198,60.3303,20859.0
2022-12-20 15:30:00,63.04,63.11,63.0,63.09,25226.0,60.3303,60.3973,60.292,60.3782,25226.0
2022-12-20 15:40:00,63.09,63.1,62.81,62.9,49976.0,60.3782,60.3877,60.1102,60.1963,49976.0
2022-12-20 15:50:00,62.89,62.93,62.69,62.7,196247.0,60.1868,60.225,59.9954,60.0049,196247.0
2022-12-21 09:30:00,63.47,63.94,63.14,63.61,15016.0,60.7418,61.1916,60.426,60.8758,15016.0
2022-12-21 09:40:00,63.46,63.67,63.4,63.54,17464.0,60.7323,60.9332,60.6748,60.8088,17464.0
2022-12-21 09:50:00,63.54,63.62,63.34,63.43,16354.0,60.8088,60.8854,60.6174,60.7036,16354.0
2022-12-21 10:00:00,63.44,63.69,63.44,63.65,40411.0,60.7131,60.9524,60.7131,60.9141,40411.0
2022-12-21 10:10:00,63.65,63.65,63.45,63.56,15856.0,60.9141,60.9141,60.7227,60.828,15856.0
2022-12-21 10:20:00,63.54,63.56,63.43,63.53,21918.0,60.8088,60.828,60.7036,60.7993,21918.0
2022-12-21 10:30:00,63.53,63.78,63.46,63.77,78999.0,60.7993,61.0385,60.7323,61.0289,78999.0
2022-12-21 10:40:00,63.77,63.78,63.66,63.67,52634.0,61.0289,61.0385,60.9237,60.9332,52634.0
2022-12-21 10:50:00,63.67,63.68,63.58,63.68,32311.0,60.9332,60.9428,60.8471,60.9428,32311.0
2022-12-21 11:00:00,63.69,63.72,63.64,63.67,28144.0,60.9524,60.9811,60.9045,60.9332,28144.0
2022-12-21 11:10:00,63.67,63.71,63.66,63.67,28548.0,60.9332,60.9715,60.9237,60.9332,28548.0
2022-12-21 11:20:00,63.69,63.77,63.68,63.76,44862.0,60.9524,61.0289,60.9428,61.0194,44862.0
2022-12-21 11:30:00,63.76,63.86,63.74,63.75,14766.0,61.0194,61.1151,61.0002,61.0098,14766.0
2022-12-21 11:40:00,63.75,63.82,63.69,63.73,19391.0,61.0098,61.0768,60.9524,60.9907,19391.0
2022-12-21 11:50:00,63.77,63.91,63.73,63.87,12682.0,61.0289,61.1629,60.9907,61.1246,12682.0
2022-12-21 12:00:00,63.86,63.88,63.64,63.7,18419.0,61.1151,61.1342,60.9045,60.9619,18419.0
2022-12-21 12:10:00,63.7,63.93,63.69,63.92,12034.0,60.9619,61.1821,60.9524,61.1725,12034.0
2022-12-21 12:20:00,63.9,64.02,63.89,63.97,18592.0,61.1533,61.2682,61.1438,61.2203,18592.0
2022-12-21 12:30:00,63.97,64.09,63.94,64.01,19339.0,61.2203,61.3352,61.1916,61.2586,19339.0
2022-12-21 12:40:00,64.03,64.09,64.0,64.06,11963.0,61.2778,61.3352,61.2491,61.3065,11963.0
2022-12-21 12:50:00,64.05,64.12,64.02,64.1,10216.0,61.2969,61.3639,61.2682,61.3448,10216.0
2022-12-21 13:00:00,64.09,64.29,64.09,64.27,13575.0,61.3352,61.5266,61.3352,61.5074,13575.0
2022-12-21 13:10:00,64.29,64.31,64.24,64.28,10718.0,61.5266,61.5457,61.4787,61.517,10718.0
2022-12-21 13:20:00,64.28,64.29,64.16,64.22,10438.0,61.517,61.5266,61.4022,61.4596,10438.0
2022-12-21 13:30:00,64.23,64.28,64.17,64.24,13055.0,61.4692,61.517,61.4117,61.4787,13055.0
2022-12-21 13:40:00,64.23,64.25,64.16,64.2,7700.0,61.4692,61.4883,61.4022,61.4405,7700.0
2022-12-21 13:50:00,64.23,64.31,64.18,64.26,9115.0,61.4692,61.5457,61.4213,61.4979,9115.0
2022-12-21 14:00:00,64.28,64.45,64.28,64.43,7879.0,61.517,61.6797,61.517,61.6606,7879.0
2022-12-21 14:10:00,64.44,64.49,64.4,64.44,19541.0,61.6701,61.718,61.6319,61.6701,19541.0
2022-12-21 14:20:00,64.42,64.65,64.42,64.45,19276.0,61.651,61.8711,61.651,61.6797,19276.0
2022-12-21 14:30:00,64.47,64.68,64.46,64.57,11607.0,61.6988,61.8998,61.6893,61.7945,11607.0
2022-12-21 14:40:00,64.58,64.6,64.47,64.47,14244.0,61.8041,61.8233,61.6988,61.6988,14244.0
2022-12-21 14:50:00,64.46,64.46,64.25,64.36,8567.0,61.6893,61.6893,61.4883,61.5936,8567.0
2022-12-21 15:00:00,64.34,64.36,64.24,64.28,11711.0,61.5744,61.5936,61.4787,61.517,11711.0
2022-12-21 15:10:00,64.26,64.41,64.21,64.41,10645.0,61.4979,61.6414,61.45,61.6414,10645.0
2022-12-21 15:20:00,64.4,64.48,64.38,64.4,20959.0,61.6319,61.7084,61.6127,61.6319,20959.0
2022-12-21 15:30:00,64.39,64.63,64.37,64.62,24082.0,61.6223,61.852,61.6031,61.8424,24082.0
2022-12-21 15:40:00,64.63,64.72,64.59,64.64,38850.0,61.852,61.9381,61.8137,61.8615,38850.0
2022-12-21 15:50:00,64.63,64.68,64.52,64.56,158523.0,61.852,61.8998,61.7467,61.785,158523.0
2022-12-22 09:30:00,63.81,64.1,63.24,63.35,21142.0,61.0672,61.3448,60.5217,60.627,21142.0
2022-12-22 09:40:00,63.3,63.68,63.16,63.51,19355.0,60.5791,60.9428,60.4452,60.7801,19355.0
2022-12-22 09:50:00,63.51,63.57,63.27,63.48,24919.0,60.7801,60.8375,60.5504,60.7514,24919.0
2022-12-22 10:00:00,63.45,63.49,63.12,63.15,14039.0,60.7227,60.761,60.4069,60.4356,14039.0
2022-12-22 10:10:00,63.11,63.3,62.95,63.29,15448.0,60.3973,60.5791,60.2442,60.5696,15448.0
2022-12-22 10:20:00,63.28,63.28,63.03,63.15,16469.0,60.56,60.56,60.3207,60.4356,16469.0
2022-12-22 10:30:00,63.12,63.35,63.08,63.34,24300.0,60.4069,60.627,60.3686,60.6174,24300.0
2022-12-22 10:40:00,63.39,63.59,63.35,63.5,12989.0,60.6653,60.8567,60.627,60.7705,12989.0
2022-12-22 10:50:00,63.51,63.63,63.43,63.57,16472.0,60.7801,60.895,60.7036,60.8375,16472.0
2022-12-22 11:00:00,63.55,63.77,63.49,63.51,16690.0,60.8184,61.0289,60.761,60.7801,16690.0
2022-12-22 11:10:00,63.5,63.72,63.45,63.72,18476.0,60.7705,60.9811,60.7227,60.9811,18476.0
2022-12-22 11:20:00,63.74,63.9,63.7,63.78,14241.0,61.0002,61.1533,60.9619,61.0385,14241.0
2022-12-22 11:30:00,63.77,63.88,63.7,63.71,12985.0,61.0289,61.1342,60.9619,60.9715,12985.0
2022-12-22 11:40:00,63.68,63.68,63.32,63.36,11542.0,60.9428,60.9428,60.5983,60.6366,11542.0
2022-12-22 11:50:00,63.36,63.4,63.25,63.3,8051.0,60.6366,60.6748,60.5313,60.5791,8051.0
2022-12-22 12:00:00,63.29,63.3,63.13,63.13,7407.0,60.5696,60.5791,60.4164,60.4164,7407.0
2022-12-22 12:10:00,63.09,63.15,62.97,63.03,11612.0,60.3782,60.4356,60.2633,60.3207,11612.0
2022-12-22 12:20:00,63.01,63.03,62.79,62.8,10202.0,60.3016,60.3207,60.0911,60.1006,10202.0
2022-12-22 12:30:00,62.82,62.95,62.73,62.87,26124.0,60.1198,60.2442,60.0336,60.1676,26124.0
2022-12-22 12:40:00,62.9,63.03,62.86,62.97,18035.0,60.1963,60.3207,60.1581,60.2633,18035.0
2022-12-22 12:50:00,62.93,62.98,62.86,62.91,12571.0,60.225,60.2729,60.1581,60.2059,12571.0
2022-12-22 13:00:00,62.86,62.87,62.65,62.72,7900.0,60.1581,60.1676,59.9571,60.0241,7900.0
2022-12-22 13:10:00,62.72,62.84,62.72,62.84,7862.0,60.0241,60.1389,60.0241,60.1389,7862.0
2022-12-22 13:20:00,62.83,62.83,62.76,62.76,5827.0,60.1293,60.1293,60.0623,60.0623,5827.0
2022-12-22 13:30:00,62.75,62.75,62.58,62.72,5962.0,60.0528,60.0528,59.8901,60.0241,5962.0
2022-12-22 13:40:00,62.71,62.85,62.69,62.85,24194.0,60.0145,60.1485,59.9954,60.1485,24194.0
2022-12-22 13:50:00,62.88,62.99,62.85,62.99,27425.0,60.1772,60.2825,60.1485,60.2825,27425.0
2022-12-22 14:00:00,62.98,63.15,62.85,62.98,26927.0,60.2729,60.4356,60.1485,60.2729,26927.0
2022-12-22 14:10:00,62.98,63.23,62.96,63.1,7279.0,60.2729,60.5121,60.2538,60.3877,7279.0
2022-12-22 14:20:00,63.11,63.26,63.03,63.26,13030.0,60.3973,60.5409,60.3207,60.5409,13030.0
2022-12-22 14:30:00,63.22,63.27,63.13,63.15,16396.0,60.5026,60.5504,60.4164,60.4356,16396.0
2022-12-22 14:40:00,63.17,63.32,63.14,63.32,8728.0,60.4547,60.5983,60.426,60.5983,8728.0
2022-12-22 14:50:00,63.31,63.48,63.28,63.48,10987.0,60.5887,60.7514,60.56,60.7514,10987.0
2022-12-22 15:00:00,63.49,63.61,63.38,63.58,12296.0,60.761,60.8758,60.6557,60.8471,12296.0
2022-12-22 15:10:00,63.59,63.73,63.54,63.67,11349.0,60.8567,60.9907,60.8088,60.9332,11349.0
2022-12-22 15:20:00,63.68,63.82,63.63,63.81,36024.0,60.9428,61.0768,60.895,61.0672,36024.0
2022-12-22 15:30:00,63.79,63.81,63.51,63.59,17207.0,61.0481,61.0672,60.7801,60.8567,17207.0
2022-12-22 15:40:00,63.59,63.68,63.53,63.68,27699.0,60.8567,60.9428,60.7993,60.9428,27699.0
2022-12-22 15:50:00,63.7,63.89,63.66,63.77,124130.0,60.9619,61.1438,60.9237,61.0289,124130.0
2022-12-23 09:30:00,63.73,63.93,63.35,63.48,9705.0,60.9907,61.1821,60.627,60.7514,9705.0
2022-12-23 09:40:00,63.56,63.76,63.56,63.56,6580.0,60.828,61.0194,60.828,60.828,6580.0
2022-12-23 09:50:00,63.63,63.7,63.43,63.55,7283.0,60.895,60.9619,60.7036,60.8184,7283.0
2022-12-23 10:00:00,63.51,63.97,63.32,63.57,20506.0,60.7801,61.2203,60.5983,60.8375,20506.0
2022-12-23 10:10:00,63.55,64.03,63.53,64.02,9930.0,60.8184,61.2778,60.7993,61.2682,9930.0
2022-12-23 10:20:00,63.97,64.09,63.84,64.03,10460.0,61.2203,61.3352,61.0959,61.2778,10460.0
2022-12-23 10:30:00,63.99,64.4,63.99,64.4,11060.0,61.2395,61.6319,61.2395,61.6319,11060.0
2022-12-23 10:40:00,64.38,64.43,64.21,64.21,4597.0,61.6127,61.6606,61.45,61.45,4597.0
2022-12-23 10:50:00,64.23,64.23,64.0,64.06,14196.0,61.4692,61.4692,61.2491,61.3065,14196.0
2022-12-23 11:00:00,64.07,64.13,63.95,64.08,6285.0,61.316,61.3735,61.2012,61.3256,6285.0
2022-12-23 11:10:00,64.1,64.19,64.04,64.09,7592.0,61.3448,61.4309,61.2873,61.3352,7592.0
2022-12-23 11:20:00,64.08,64.17,64.01,64.08,21448.0,61.3256,61.4117,61.2586,61.3256,21448.0
2022-12-23 11:30:00,64.09,64.27,64.08,64.26,9600.0,61.3352,61.5074,61.3256,61.4979,9600.0
2022-12-23 11:40:00,64.26,64.35,64.22,64.25,7604.0,61.4979,61.584,61.4596,61.4883,7604.0
2022-12-23 11:50:00,64.27,64.32,64.14,64.27,7006.0,61.5074,61.5553,61.383,61.5074,7006.0
2022-12-23 12:00:00,64.29,64.39,64.21,64.26,7361.0,61.5266,61.6223,61.45,61.4979,7361.0
2022-12-23 12:10:00,64.23,64.27,64.16,64.26,5671.0,61.4692,61.5074,61.4022,61.4979,5671.0
2022-12-23 12:20:00,64.25,64.32,64.21,64.27,27727.0,61.4883,61.5553,61.45,61.5074,27727.0
2022-12-23 12:30:00,64.29,64.38,64.27,64.27,11413.0,61.5266,61.6127,61.5074,61.5074,11413.0
2022-12-23 12:40:00,64.3,64.32,64.15,64.15,7090.0,61.5362,61.5553,61.3926,61.3926,7090.0
2022-12-23 12:50:00,64.16,64.25,64.15,64.21,10060.0,61.4022,61.4883,61.3926,61.45,10060.0
2022-12-23 13:00:00,64.21,64.21,64.03,64.06,10267.0,61.45,61.45,61.2778,61.3065,10267.0
2022-12-23 13:10:00,64.03,64.03,63.91,63.92,6607.0,61.2778,61.2778,61.1629,61.1725,6607.0
2022-12-23 13:20:00,63.93,63.99,63.93,63.94,6728.0,61.1821,61.2395,61.1821,61.1916,6728.0
2022-12-23 13:30:00,63.98,64.03,63.94,63.98,10287.0,61.2299,61.2778,61.1916,61.2299,10287.0
2022-12-23 13:40:00,64.0,64.02,63.84,63.97,11960.0,61.2491,61.2682,61.0959,61.2203,11960.0
2022-12-23 13:50:00,63.95,64.04,63.94,64.0,5975.0,61.2012,61.2873,61.1916,61.2491,5975.0
2022-12-23 14:00:00,64.01,64.06,63.96,63.99,5662.0,61.2586,61.3065,61.2108,61.2395,5662.0
2022-12-23 14:10:00,63.98,64.2,63.98,64.16,9470.0,61.2299,61.4405,61.2299,61.4022,9470.0
2022-12-23 14:20:00,64.16,64.16,64.04,64.07,7654.0,61.4022,61.4022,61.2873,61.316,7654.0
2022-12-23 14:30:00,64.09,64.15,64.06,64.14,7288.0,61.3352,61.3926,61.3065,61.383,7288.0
2022-12-23 14:40:00,64.15,64.15,64.03,64.03,5996.0,61.3926,61.3926,61.2778,61.2778,5996.0
2022-12-23 14:50:00,64.05,64.16,64.03,64.16,5877.0,61.2969,61.4022,61.2778,61.4022,5877.0
2022-12-23 15:00:00,64.16,64.3,64.16,64.23,7031.0,61.4022,61.5362,61.4022,61.4692,7031.0
2022-12-23 15:10:00,64.23,64.26,64.18,64.19,6908.0,61.4692,61.4979,61.4213,61.4309,6908.0
2022-12-23 15:20:00,64.19,64.2,64.06,64.09,14789.0,61.4309,61.4405,61.3065,61.3352,14789.0
2022-12-23 15:30:00,64.08,64.1,63.94,63.97,25110.0,61.3256,61.3448,61.1916,61.2203,25110.0
2022-12-23 15:40:00,63.99,64.11,63.96,64.09,32081.0,61.2395,61.3543,61.2108,61.3352,32081.0
2022-12-23 15:50:00,64.09,64.3,64.01,64.25,93231.0,61.3352,61.5362,61.2586,61.4883,93231.0
2022-12-27 09:30:00,64.33,64.33,63.84,64.25,8721.0,61.5649,61.5649,61.0959,61.4883,8721.0
2022-12-27 09:40:00,64.14,64.16,63.9,64.01,6102.0,61.383,61.4022,61.1533,61.2586,6102.0
2022-12-27 09:50:00,63.85,64.04,63.84,63.98,3618.0,61.1055,61.2873,61.0959,61.2299,3618.0
2022-12-27 10:00:00,64.0,64.1,63.78,64.06,13083.0,61.2491,61.3448,61.0385,61.3065,13083.0
2022-12-27 10:10:00,64.08,64.48,64.0,64.42,8912.0,61.3256,61.7084,61.2491,61.651,8912.0
2022-12-27 10:20:00,64.41,64.7,64.38,64.55,27008.0,61.6414,61.919,61.6127,61.7754,27008.0
2022-12-27 10:30:00,64.59,64.62,64.42,64.6,8003.0,61.8137,61.8424,61.651,61.8233,8003.0
2022-12-27 10:40:00,64.61,64.71,64.57,64.61,9462.0,61.8328,61.9285,61.7945,61.8328,9462.0
2022-12-27 10:50:00,64.62,64.62,64.38,64.4,10088.0,61.8424,61.8424,61.6127,61.6319,10088.0
2022-12-27 11:00:00,64.38,64.52,64.35,64.52,5534.0,61.6127,61.7467,61.584,61.7467,5534.0
2022-12-27 11:10:00,64.52,64.61,64.5,64.61,38196.0,61.7467,61.8328,61.7276,61.8328,38196.0
2022-12-27 11:20:00,64.61,64.71,64.47,64.61,27891.0,61.8328,61.9285,61.6988,61.8328,27891.0
2022-12-27 11:30:00,64.63,64.65,64.45,64.55,20070.0,61.852,61.8711,61.6797,61.7754,20070.0
2022-12-27 11:40:00,64.51,64.53,64.38,64.38,6216.0,61.7371,61.7563,61.6127,61.6127,6216.0
2022-12-27 11:50:00,64.43,64.49,64.36,64.48,4343.0,61.6606,61.718,61.5936,61.7084,4343.0
2022-12-27 12:00:00,64.48,64.49,64.38,64.38,2631.0,61.7084,61.718,61.6127,61.6127,2631.0
2022-12-27 12:10:00,64.41,64.44,64.28,64.3,4332.0,61.6414,61.6701,61.517,61.5362,4332.0
2022-12-27 12:20:00,64.3,64.31,64.22,64.26,8492.0,61.5362,61.5457,61.4596,61.4979,8492.0
2022-12-27 12:30:00,64.22,64.27,64.17,64.22,7259.0,61.4596,61.5074,61.4117,61.4596,7259.0
2022-12-27 12:40:00,64.21,64.21,64.0,64.01,12314.0,61.45,61.45,61.2491,61.2586,12314.0
2022-12-27 12:50:00,64.01,64.09,64.0,64.04,7585.0,61.2586,61.3352,61.2491,61.2873,7585.0
2022-12-27 13:00:00,64.02,64.06,63.96,63.96,6342.0,61.2682,61.3065,61.2108,61.2108,6342.0
2022-12-27 13:10:00,63.98,63.98,63.77,63.8,10740.0,61.2299,61.2299,61.0289,61.0576,10740.0
2022-12-27 13:20:00,63.79,63.81,63.74,63.75,7161.0,61.0481,61.0672,61.0002,61.0098,7161.0
2022-12-27 13:30:00,63.75,63.81,63.65,63.79,11525.0,61.0098,61.0672,60.9141,61.0481,11525.0
2022-12-27 13:40:00,63.78,63.83,63.67,63.69,6848.0,61.0385,61.0864,60.9332,60.9524,6848.0
2022-12-27 13:50:00,63.68,63.69,63.53,63.64,11636.0,60.9428,60.9524,60.7993,60.9045,11636.0
2022-12-27 14:00:00,63.63,63.71,63.6,63.63,5269.0,60.895,60.9715,60.8662,60.895,5269.0
2022-12-27 14:10:00,63.62,63.65,63.46,63.48,8580.0,60.8854,60.9141,60.7323,60.7514,8580.0
2022-12-27 14:20:00,63.48,63.55,63.4,63.46,5466.0,60.7514,60.8184,60.6748,60.7323,5466.0
2022-12-27 14:30:00,63.46,63.51,63.44,63.44,5563.0,60.7323,60.7801,60.7131,60.7131,5563.0
2022-12-27 14:40:00,63.41,63.6,63.38,63.59,8459.0,60.6844,60.8662,60.6557,60.8567,8459.0
2022-12-27 14:50:00,63.58,63.6,63.44,63.49,8741.0,60.8471,60.8662,60.7131,60.761,8741.0
2022-12-27 15:00:00,63.49,63.62,63.47,63.53,25246.0,60.761,60.8854,60.7418,60.7993,25246.0
2022-12-27 15:10:00,63.5,63.76,63.47,63.76,11914.0,60.7705,61.0194,60.7418,61.0194,11914.0
2022-12-27 15:20:00,63.76,63.81,63.67,63.73,16666.0,61.0194,61.0672,60.9332,60.9907,16666.0
2022-12-27 15:30:00,63.73,63.83,63.65,63.75,14863.0,60.9907,61.0864,60.9141,61.0098,14863.0
2022-12-27 15:40:00,63.75,63.75,63.43,63.48,71261.0,61.0098,61.0098,60.7036,60.7514,71261.0
2022-12-27 15:50:00,63.47,63.56,63.35,63.41,164840.0,60.7418,60.828,60.627,60.6844,164840.0
2022-12-28 09:30:00,63.4,63.88,63.4,63.65,7968.0,60.6748,61.1342,60.6748,60.9141,7968.0
2022-12-28 09:40:00,63.72,63.76,63.47,63.52,8943.0,60.9811,61.0194,60.7418,60.7897,8943.0
2022-12-28 09:50:00,63.53,63.55,63.26,63.29,18141.0,60.7993,60.8184,60.5409,60.5696,18141.0
2022-12-28 10:00:00,63.32,63.36,62.9,62.94,29724.0,60.5983,60.6366,60.1963,60.2346,29724.0
2022-12-28 10:10:00,62.92,63.25,62.89,63.25,20803.0,60.2155,60.5313,60.1868,60.5313,20803.0
2022-12-28 10:20:00,63.19,63.3,62.86,62.94,18529.0,60.4739,60.5791,60.1581,60.2346,18529.0
2022-12-28 10:30:00,62.98,63.03,62.81,62.87,10359.0,60.2729,60.3207,60.1102,60.1676,10359.0
2022-12-28 10:40:00,62.85,62.95,62.79,62.9,11260.0,60.1485,60.2442,60.0911,60.1963,11260.0
2022-12-28 10:50:00,62.87,62.95,62.82,62.93,10270.0,60.1676,60.2442,60.1198,60.225,10270.0
2022-12-28 11:00:00,62.9,62.95,62.81,62.88,13484.0,60.1963,60.2442,60.1102,60.1772,13484.0
2022-12-28 11:10:00,62.86,62.9,62.72,62.9,9865.0,60.1581,60.1963,60.0241,60.1963,9865.0
2022-12-28 11:20:00,62.9,62.95,62.85,62.9,11035.0,60.1963,60.2442,60.1485,60.1963,11035.0
2022-12-28 11:30:00,62.93,63.04,62.87,62.98,8830.0,60.225,60.3303,60.1676,60.2729,8830.0
2022-12-28 11:40:00,62.99,63.02,62.87,62.87,13362.0,60.2825,60.3112,60.1676,60.1676,13362.0
2022-12-28 11:50:00,62.86,62.87,62.75,62.77,22221.0,60.1581,60.1676,60.0528,60.0719,22221.0
2022-12-28 12:00:00,62.76,62.81,62.53,62.6,12314.0,60.0623,60.1102,59.8422,59.9092,12314.0
2022-12-28 12:10:00,62.59,62.65,62.51,62.6,8058.0,59.8997,59.9571,59.8231,59.9092,8058.0
2022-12-28 12:20:00,62.61,62.76,62.58,62.72,12084.0,59.9188,60.0623,59.8901,60.0241,12084.0
2022-12-28 12:30:00,62.71,62.95,62.71,62.94,13703.0,60.0145,60.2442,60.0145,60.2346,13703.0
2022-12-28 12:40:00,62.95,63.12,62.93,63.1,21883.0,60.2442,60.4069,60.225,60.3877,21883.0
2022-12-28 12:50:00,63.11,63.22,63.1,63.17,8617.0,60.3973,60.5026,60.3877,60.4547,8617.0
2022-12-28 13:00:00,63.19,63.34,63.19,63.22,5091.0,60.4739,60.6174,60.4739,60.5026,5091.0
2022-12-28 13:10:00,63.23,63.28,63.14,63.18,6784.0,60.5121,60.56,60.426,60.4643,6784.0
2022-12-28 13:20:00,63.2,63.25,63.06,63.06,14834.0,60.4834,60.5313,60.3495,60.3495,14834.0
2022-12-28 13:30:00,63.06,63.15,63.04,63.06,10784.0,60.3495,60.4356,60.3303,60.3495,10784.0
2022-12-28 13:40:00,63.06,63.14,62.99,63.02,14374.0,60.3495,60.426,60.2825,60.3112,14374.0
2022-12-28 13:50:00,63.02,63.02,62.83,62.87,29329.0,60.3112,60.3112,60.1293,60.1676,29329.0
2022-12-28 14:00:00,62.86,62.9,62.61,62.61,41539.0,60.1581,60.1963,59.9188,59.9188,41539.0
2022-12-28 14:10:00,62.6,62.73,62.57,62.69,17129.0,59.9092,60.0336,59.8805,59.9954,17129.0
2022-12-28 14:20:00,62.73,62.84,62.67,62.84,13790.0,60.0336,60.1389,59.9762,60.1389,13790.0
2022-12-28 14:30:00,62.85,62.97,62.81,62.9,12760.0,60.1485,60.2633,60.1102,60.1963,12760.0
2022-12-28 14:40:00,62.93,63.15,62.92,63.14,15912.0,60.225,60.4356,60.2155,60.426,15912.0
2022-12-28 14:50:00,63.1,63.16,63.06,63.08,12672.0,60.3877,60.4452,60.3495,60.3686,12672.0
2022-12-28 15:00:00,63.08,63.08,62.78,62.79,10203.0,60.3686,60.3686,60.0815,60.0911,10203.0
2022-12-28 15:10:00,62.8,62.81,62.63,62.66,17266.0,60.1006,60.1102,59.9379,59.9666,17266.0
2022-12-28 15:20:00,62.64,62.72,62.5,62.65,22471.0,59.9475,60.0241,59.8135,59.9571,22471.0
2022-12-28 15:30:00,62.66,62.71,62.51,62.61,47810.0,59.9666,60.0145,59.8231,59.9188,47810.0
2022-12-28 15:40:00,62.62,62.63,62.44,62.55,62565.0,59.9284,59.9379,59.7561,59.8614,62565.0
2022-12-28 15:50:00,62.56,62.65,62.48,62.52,158302.0,59.8709,59.9571,59.7944,59.8327,158302.0
2022-12-29 09:30:00,63.02,63.3,62.52,63.04,16768.0,60.3112,60.5791,59.8327,60.3303,16768.0
2022-12-29 09:40:00,63.04,63.14,62.89,63.05,10158.0,60.3303,60.426,60.1868,60.3399,10158.0
2022-12-29 09:50:00,63.1,63.14,62.93,63.03,24069.0,60.3877,60.426,60.225,60.3207,24069.0
2022-12-29 10:00:00,63.02,63.17,63.02,63.12,37930.0,60.3112,60.4547,60.3112,60.4069,37930.0
2022-12-29 10:10:00,63.12,63.68,63.12,63.64,59611.0,60.4069,60.9428,60.4069,60.9045,59611.0
2022-12-29 10:20:00,63.62,63.65,63.38,63.41,11079.0,60.8854,60.9141,60.6557,60.6844,11079.0
2022-12-29 10:30:00,63.4,63.72,63.4,63.7,9169.0,60.6748,60.9811,60.6748,60.9619,9169.0
2022-12-29 10:40:00,63.7,63.71,63.51,63.53,13124.0,60.9619,60.9715,60.7801,60.7993,13124.0
2022-12-29 10:50:00,63.54,63.66,63.53,63.63,11391.0,60.8088,60.9237,60.7993,60.895,11391.0
2022-12-29 11:00:00,63.6,63.7,63.6,63.62,6422.0,60.8662,60.9619,60.8662,60.8854,6422.0
2022-12-29 11:10:00,63.62,63.77,63.52,63.76,7384.0,60.8854,61.0289,60.7897,61.0194,7384.0
2022-12-29 11:20:00,63.73,63.92,63.7,63.86,9787.0,60.9907,61.1725,60.9619,61.1151,9787.0
2022-12-29 11:30:00,63.89,64.1,63.89,63.96,10057.0,61.1438,61.3448,61.1438,61.2108,10057.0
2022-12-29 11:40:00,63.98,64.06,63.98,64.03,14284.0,61.2299,61.3065,61.2299,61.2778,14284.0
2022-12-29 11:50:00,64.06,64.14,64.01,64.1,17734.0,61.3065,61.383,61.2586,61.3448,17734.0
2022-12-29 12:00:00,64.12,64.13,63.99,64.01,17705.0,61.3639,61.3735,61.2395,61.2586,17705.0
2022-12-29 12:10:00,63.99,64.03,63.89,63.98,14420.0,61.2395,61.2778,61.1438,61.2299,14420.0
2022-12-29 12:20:00,64.0,64.06,63.84,63.91,45285.0,61.2491,61.3065,61.0959,61.1629,45285.0
2022-12-29 12:30:00,63.95,63.96,63.83,63.9,8320.0,61.2012,61.2108,61.0864,61.1533,8320.0
2022-12-29 12:40:00,63.91,63.91,63.83,63.87,8923.0,61.1629,61.1629,61.0864,61.1246,8923.0
2022-12-29 12:50:00,63.88,63.93,63.87,63.89,18892.0,61.1342,61.1821,61.1246,61.1438,18892.0
2022-12-29 13:00:00,63.89,63.89,63.75,63.79,13603.0,61.1438,61.1438,61.0098,61.0481,13603.0
2022-12-29 13:10:00,63.79,63.92,63.79,63.89,14359.0,61.0481,61.1725,61.0481,61.1438,14359.0
2022-12-29 13:20:00,63.87,63.91,63.86,63.88,6898.0,61.1246,61.1629,61.1151,61.1342,6898.0
2022-12-29 13:30:00,63.86,63.86,63.76,63.8,8192.0,61.1151,61.1151,61.0194,61.0576,8192.0
2022-12-29 13:40:00,63.8,63.81,63.69,63.72,8719.0,61.0576,61.0672,60.9524,60.9811,8719.0
2022-12-29 13:50:00,63.71,63.79,63.66,63.77,14249.0,60.9715,61.0481,60.9237,61.0289,14249.0
2022-12-29 14:00:00,63.8,63.91,63.76,63.79,7775.0,61.0576,61.1629,61.0194,61.0481,7775.0
2022-12-29 14:10:00,63.8,63.8,63.71,63.75,11497.0,61.0576,61.0576,60.9715,61.0098,11497.0
2022-12-29 14:20:00,63.74,63.75,63.64,63.64,8555.0,61.0002,61.0098,60.9045,60.9045,8555.0
2022-12-29 14:30:00,63.66,63.77,63.58,63.71,12468.0,60.9237,61.0289,60.8471,60.9715,12468.0
2022-12-29 14:40:00,63.72,63.76,63.68,63.72,13369.0,60.9811,61.0194,60.9428,60.9811,13369.0
2022-12-29 14:50:00,63.71,63.71,63.61,63.64,12296.0,60.9715,60.9715,60.8758,60.9045,12296.0
2022-12-29 15:00:00,63.64,63.68,63.57,63.61,11923.0,60.9045,60.9428,60.8375,60.8758,11923.0
2022-12-29 15:10:00,63.6,63.6,63.48,63.49,17933.0,60.8662,60.8662,60.7514,60.761,17933.0
2022-12-29 15:20:00,63.49,63.66,63.44,63.61,47548.0,60.761,60.9237,60.7131,60.8758,47548.0
2022-12-29 15:30:00,63.62,63.68,63.62,63.67,33188.0,60.8854,60.9428,60.8854,60.9332,33188.0
2022-12-29 15:40:00,63.67,63.69,63.59,63.65,32686.0,60.9332,60.9524,60.8567,60.9141,32686.0
2022-12-29 15:50:00,63.65,63.68,63.51,63.56,121384.0,60.9141,60.9428,60.7801,60.828,121384.0
2022-12-30 09:30:00,62.31,63.31,62.31,63.12,28345.0,59.6317,60.5887,59.6317,60.4069,28345.0
2022-12-30 09:40:00,63.04,63.04,62.38,62.48,17388.0,60.3303,60.3303,59.6987,59.7944,17388.0
2022-12-30 09:50:00,62.48,62.92,62.47,62.92,13852.0,59.7944,60.2155,59.7848,60.2155,13852.0
2022-12-30 10:00:00,62.89,62.96,62.79,62.87,24906.0,60.1868,60.2538,60.0911,60.1676,24906.0
2022-12-30 10:10:00,62.86,63.01,62.81,62.99,21031.0,60.1581,60.3016,60.1102,60.2825,21031.0
2022-12-30 10:20:00,63.01,63.01,62.94,63.0,37538.0,60.3016,60.3016,60.2346,60.292,37538.0
2022-12-30 10:30:00,63.01,63.29,63.01,63.13,22270.0,60.3016,60.5696,60.3016,60.4164,22270.0
2022-12-30 10:40:00,63.14,63.4,63.12,63.4,44071.0,60.426,60.6748,60.4069,60.6748,44071.0
2022-12-30 10:50:00,63.37,63.44,63.29,63.35,14412.0,60.6461,60.7131,60.5696,60.627,14412.0
2022-12-30 11:00:00,63.33,63.34,63.15,63.25,21742.0,60.6078,60.6174,60.4356,60.5313,21742.0
2022-12-30 11:10:00,63.25,63.25,63.15,63.2,10845.0,60.5313,60.5313,60.4356,60.4834,10845.0
2022-12-30 11:20:00,63.22,63.25,63.11,63.18,20039.0,60.5026,60.5313,60.3973,60.4643,20039.0
2022-12-30 11:30:00,63.17,63.38,63.15,63.31,10304.0,60.4547,60.6557,60.4356,60.5887,10304.0
2022-12-30 11:40:00,63.32,63.38,63.26,63.37,7332.0,60.5983,60.6557,60.5409,60.6461,7332.0
2022-12-30 11:50:00,63.37,63.44,63.29,63.43,9498.0,60.6461,60.7131,60.5696,60.7036,9498.0
2022-12-30 12:00:00,63.43,63.46,63.35,63.39,10853.0,60.7036,60.7323,60.627,60.6653,10853.0
2022-12-30 12:10:00,63.43,63.46,63.32,63.35,13154.0,60.7036,60.7323,60.5983,60.627,13154.0
2022-12-30 12:20:00,63.35,63.35,63.24,63.25,10269.0,60.627,60.627,60.5217,60.5313,10269.0
2022-12-30 12:30:00,63.27,63.32,63.24,63.31,5228.0,60.5504,60.5983,60.5217,60.5887,5228.0
2022-12-30 12:40:00,63.3,63.36,63.25,63.25,9454.0,60.5791,60.6366,60.5313,60.5313,9454.0
2022-12-30 12:50:00,63.26,63.35,63.22,63.35,6615.0,60.5409,60.627,60.5026,60.627,6615.0
2022-12-30 13:00:00,63.32,63.32,63.16,63.16,9262.0,60.5983,60.5983,60.4452,60.4452,9262.0
2022-12-30 13:10:00,63.16,63.2,63.13,63.13,7606.0,60.4452,60.4834,60.4164,60.4164,7606.0
2022-12-30 13:20:00,63.11,63.12,62.86,62.97,11011.0,60.3973,60.4069,60.1581,60.2633,11011.0
2022-12-30 13:30:00,62.95,63.17,62.95,63.16,14526.0,60.2442,60.4547,60.2442,60.4452,14526.0
2022-12-30 13:40:00,63.17,63.17,63.06,63.07,20214.0,60.4547,60.4547,60.3495,60.359,20214.0
2022-12-30 13:50:00,63.09,63.14,63.04,63.1,8337.0,60.3782,60.426,60.3303,60.3877,8337.0
2022-12-30 14:00:00,63.1,63.18,63.0,63.02,9608.0,60.3877,60.4643,60.292,60.3112,9608.0
2022-12-30 14:10:00,63.04,63.09,62.97,63.05,9497.0,60.3303,60.3782,60.2633,60.3399,9497.0
2022-12-30 14:20:00,63.07,63.17,63.04,63.14,8315.0,60.359,60.4547,60.3303,60.426,8315.0
2022-12-30 14:30:00,63.13,63.17,63.07,63.13,7671.0,60.4164,60.4547,60.359,60.4164,7671.0
2022-12-30 14:40:00,63.13,63.13,63.03,63.05,7557.0,60.4164,60.4164,60.3207,60.3399,7557.0
2022-12-30 14:50:00,63.06,63.14,63.02,63.1,21969.0,60.3495,60.426,60.3112,60.3877,21969.0
2022-12-30 15:00:00,63.1,63.24,63.1,63.24,29029.0,60.3877,60.5217,60.3877,60.5217,29029.0
2022-12-30 15:10:00,63.25,63.43,63.24,63.37,17903.0,60.5313,60.7036,60.5217,60.6461,17903.0
2022-12-30 15:20:00,63.38,63.41,63.22,63.24,18573.0,60.6557,60.6844,60.5026,60.5217,18573.0
2022-12-30 15:30:00,63.24,63.46,63.2,63.46,25810.0,60.5217,60.7323,60.4834,60.7323,25810.0
2022-12-30 15:40:00,63.46,63.58,63.42,63.58,42657.0,60.7323,60.8471,60.694,60.8471,42657.0
2022-12-30 15:50:00,63.58,63.81,63.57,63.81,167552.0,60.8471,61.0672,60.8375,61.0672,167552.0
2023-01-03 09:30:00,63.22,64.69,63.22,64.2,53263.0,60.5026,61.9094,60.5026,61.4405,53263.0
2023-01-03 09:40:00,64.23,64.36,63.64,63.65,7200.0,61.4692,61.5936,60.9045,60.9141,7200.0
2023-01-03 09:50:00,63.76,63.82,63.49,63.51,11152.0,61.0194,61.0768,60.761,60.7801,11152.0
2023-01-03 10:00:00,63.48,63.8,63.45,63.48,35648.0,60.7514,61.0576,60.7227,60.7514,35648.0
2023-01-03 10:10:00,63.47,63.47,62.86,62.93,34562.0,60.7418,60.7418,60.1581,60.225,34562.0
2023-01-03 10:20:00,62.94,63.0,62.67,62.82,21215.0,60.2346,60.292,59.9762,60.1198,21215.0
2023-01-03 10:30:00,62.83,62.95,62.77,62.93,13016.0,60.1293,60.2442,60.0719,60.225,13016.0
2023-01-03 10:40:00,62.97,63.09,62.94,63.05,17841.0,60.2633,60.3782,60.2346,60.3399,17841.0
2023-01-03 10:50:00,63.09,63.25,62.9,63.25,22672.0,60.3782,60.5313,60.1963,60.5313,22672.0
2023-01-03 11:00:00,63.27,63.5,63.2,63.39,37255.0,60.5504,60.7705,60.4834,60.6653,37255.0
2023-01-03 11:10:00,63.37,63.37,62.95,63.16,16173.0,60.6461,60.6461,60.2442,60.4452,16173.0
2023-01-03 11:20:00,63.15,63.32,62.84,62.97,42543.0,60.4356,60.5983,60.1389,60.2633,42543.0
2023-01-03 11:30:00,63.01,63.01,62.54,62.62,14948.0,60.3016,60.3016,59.8518,59.9284,14948.0
2023-01-03 11:40:00,62.6,62.67,62.37,62.47,14351.0,59.9092,59.9762,59.6891,59.7848,14351.0
2023-01-03 11:50:00,62.49,62.62,62.41,62.56,15604.0,59.804,59.9284,59.7274,59.8709,15604.0
2023-01-03 12:00:00,62.6,62.65,62.57,62.58,7678.0,59.9092,59.9571,59.8805,59.8901,7678.0
2023-01-03 12:10:00,62.56,62.57,62.21,62.22,24468.0,59.8709,59.8805,59.536,59.5456,24468.0
2023-01-03 12:20:00,62.24,62.49,62.17,62.49,14268.0,59.5647,59.804,59.4977,59.804,14268.0
2023-01-03 12:30:00,62.51,62.89,62.51,62.69,15887.0,59.8231,60.1868,59.8231,59.9954,15887.0
2023-01-03 12:40:00,62.69,62.69,62.49,62.58,8676.0,59.9954,59.9954,59.804,59.8901,8676.0
2023-01-03 12:50:00,62.58,62.86,62.58,62.79,12178.0,59.8901,60.1581,59.8901,60.0911,12178.0
2023-01-03 13:00:00,62.8,62.94,62.78,62.9,14961.0,60.1006,60.2346,60.0815,60.1963,14961.0
2023-01-03 13:10:00,62.88,62.98,62.86,62.95,15776.0,60.1772,60.2729,60.1581,60.2442,15776.0
2023-01-03 13:20:00,62.96,63.18,62.81,63.16,20524.0,60.2538,60.4643,60.1102,60.4452,20524.0
2023-01-03 13:30:00,63.19,63.21,63.01,63.01,8846.0,60.4739,60.493,60.3016,60.3016,8846.0
2023-01-03 13:40:00,62.95,63.03,62.89,62.99,9342.0,60.2442,60.3207,60.1868,60.2825,9342.0
2023-01-03 13:50:00,62.99,63.25,62.99,63.13,18244.0,60.2825,60.5313,60.2825,60.4164,18244.0
2023-01-03 14:00:00,63.16,63.16,62.95,62.95,19910.0,60.4452,60.4452,60.2442,60.2442,19910.0
2023-01-03 14:10:00,62.98,62.99,62.72,62.72,13495.0,60.2729,60.2825,60.0241,60.0241,13495.0
2023-01-03 14:20:00,62.69,62.75,62.58,62.62,11246.0,59.9954,60.0528,59.8901,59.9284,11246.0
2023-01-03 14:30:00,62.63,62.63,62.45,62.52,17793.0,59.9379,59.9379,59.7657,59.8327,17793.0
2023-01-03 14:40:00,62.53,63.02,62.52,62.96,14091.0,59.8422,60.3112,59.8327,60.2538,14091.0
2023-01-03 14:50:00,62.93,62.95,62.8,62.8,16954.0,60.225,60.2442,60.1006,60.1006,16954.0
2023-01-03 15:00:00,62.79,62.9,62.7,62.71,23803.0,60.0911,60.1963,60.0049,60.0145,23803.0
2023-01-03 15:10:00,62.71,62.82,62.64,62.64,65641.0,60.0145,60.1198,59.9475,59.9475,65641.0
2023-01-03 15:20:00,62.64,62.7,62.46,62.7,20311.0,59.9475,60.0049,59.7752,60.0049,20311.0
2023-01-03 15:30:00,62.71,62.79,62.57,62.6,40675.0,60.0145,60.0911,59.8805,59.9092,40675.0
2023-01-03 15:40:00,62.6,62.86,62.57,62.86,55133.0,59.9092,60.1581,59.8805,60.1581,55133.0
2023-01-03 15:50:00,62.87,62.94,62.76,62.82,200812.0,60.1676,60.2346,60.0623,60.1198,200812.0
2023-01-04 09:30:00,63.65,64.0,63.46,63.91,22158.0,60.9141,61.2491,60.7323,61.1629,22158.0
2023-01-04 09:40:00,63.96,64.03,63.1,63.45,39269.0,61.2108,61.2778,60.3877,60.7227,39269.0
2023-01-04 09:50:00,63.48,63.57,63.43,63.43,18364.0,60.7514,60.8375,60.7036,60.7036,18364.0
2023-01-04 10:00:00,63.43,63.55,62.99,63.27,45794.0,60.7036,60.8184,60.2825,60.5504,45794.0
2023-01-04 10:10:00,63.29,63.7,63.25,63.7,69700.0,60.5696,60.9619,60.5313,60.9619,69700.0
2023-01-04 10:20:00,63.72,63.93,63.48,63.63,86734.0,60.9811,61.1821,60.7514,60.895,86734.0
2023-01-04 10:30:00,63.62,63.76,63.5,63.56,40722.0,60.8854,61.0194,60.7705,60.828,40722.0
2023-01-04 10:40:00,63.55,63.7,63.39,63.58,65064.0,60.8184,60.9619,60.6653,60.8471,65064.0
2023-01-04 10:50:00,63.57,63.59,63.43,63.55,13995.0,60.8375,60.8567,60.7036,60.8184,13995.0
2023-01-04 11:00:00,63.56,63.69,63.44,63.69,28808.0,60.828,60.9524,60.7131,60.9524,28808.0
2023-01-04 11:10:00,63.72,63.82,63.58,63.64,38710.0,60.9811,61.0768,60.8471,60.9045,38710.0
2023-01-04 11:20:00,63.62,63.63,63.47,63.51,29987.0,60.8854,60.895,60.7418,60.7801,29987.0
2023-01-04 11:30:00,63.53,63.65,63.5,63.62,52980.0,60.7993,60.9141,60.7705,60.8854,52980.0
2023-01-04 11:40:00,63.63,63.82,63.49,63.7,76818.0,60.895,61.0768,60.761,60.9619,76818.0
2023-01-04 11:50:00,63.68,63.87,63.67,63.84,15101.0,60.9428,61.1246,60.9332,61.0959,15101.0
2023-01-04 12:00:00,63.83,63.87,63.6,63.69,18749.0,61.0864,61.1246,60.8662,60.9524,18749.0
2023-01-04 12:10:00,63.66,63.74,63.62,63.69,28500.0,60.9237,61.0002,60.8854,60.9524,28500.0
2023-01-04 12:20:00,63.7,63.98,63.69,63.98,24710.0,60.9619,61.2299,60.9524,61.2299,24710.0
2023-01-04 12:30:00,63.98,64.3,63.97,64.29,25980.0,61.2299,61.5362,61.2203,61.5266,25980.0
2023-01-04 12:40:00,64.31,64.4,64.27,64.3,8476.0,61.5457,61.6319,61.5074,61.5362,8476.0
2023-01-04 12:50:00,64.31,64.31,63.86,63.95,38980.0,61.5457,61.5457,61.1151,61.2012,38980.0
2023-01-04 13:00:00,63.95,64.1,63.89,64.07,11285.0,61.2012,61.3448,61.1438,61.316,11285.0
2023-01-04 13:10:00,64.11,64.2,64.07,64.19,8407.0,61.3543,61.4405,61.316,61.4309,8407.0
2023-01-04 13:20:00,64.21,64.22,64.13,64.14,8495.0,61.45,61.4596,61.3735,61.383,8495.0
2023-01-04 13:30:00,64.15,64.3,64.15,64.29,9940.0,61.3926,61.5362,61.3926,61.5266,9940.0
2023-01-04 13:40:00,64.28,64.36,64.23,64.36,34007.0,61.517,61.5936,61.4692,61.5936,34007.0
2023-01-04 13:50:00,64.36,64.38,64.15,64.15,28031.0,61.5936,61.6127,61.3926,61.3926,28031.0
2023-01-04 14:00:00,64.13,64.38,63.82,63.98,67456.0,61.3735,61.6127,61.0768,61.2299,67456.0
2023-01-04 14:10:00,64.0,64.1,63.87,64.1,41222.0,61.2491,61.3448,61.1246,61.3448,41222.0
2023-01-04 14:20:00,64.07,64.1,63.58,63.6,39290.0,61.316,61.3448,60.8471,60.8662,39290.0
2023-01-04 14:30:00,63.57,63.89,63.52,63.88,21775.0,60.8375,61.1438,60.7897,61.1342,21775.0
2023-01-04 14:40:00,63.87,63.98,63.83,63.88,17075.0,61.1246,61.2299,61.0864,61.1342,17075.0
2023-01-04 14:50:00,63.86,64.1,63.83,64.1,17163.0,61.1151,61.3448,61.0864,61.3448,17163.0
2023-01-04 15:00:00,64.09,64.16,64.05,64.12,17128.0,61.3352,61.4022,61.2969,61.3639,17128.0
2023-01-04 15:10:00,64.13,64.19,64.06,64.12,13950.0,61.3735,61.4309,61.3065,61.3639,13950.0
2023-01-04 15:20:00,64.12,64.17,64.01,64.11,35817.0,61.3639,61.4117,61.2586,61.3543,35817.0
2023-01-04 15:30:00,64.1,64.14,63.85,64.0,29145.0,61.3448,61.383,61.1055,61.2491,29145.0
2023-01-04 15:40:00,64.0,64.0,63.85,63.97,52943.0,61.2491,61.2491,61.1055,61.2203,52943.0
2023-01-04 15:50:00,63.97,64.42,63.97,64.35,132557.0,61.2203,61.651,61.2203,61.584,132557.0
2023-01-05 09:30:00,63.18,63.96,63.05,63.16,28734.0,60.4643,61.2108,60.3399,60.4452,28734.0
2023-01-05 09:40:00,63.12,63.14,62.92,63.0,16874.0,60.4069,60.426,60.2155,60.292,16874.0
2023-01-05 09:50:00,63.05,63.32,62.87,63.05,15560.0,60.3399,60.5983,60.1676,60.3399,15560.0
2023-01-05 10:00:00,63.02,63.32,62.92,63.24,19733.0,60.3112,60.5983,60.2155,60.5217,19733.0
2023-01-05 10:10:00,63.24,63.42,63.16,63.18,21551.0,60.5217,60.694,60.4452,60.4643,21551.0
2023-01-05 10:20:00,63.22,63.34,63.13,63.26,15843.0,60.5026,60.6174,60.4164,60.5409,15843.0
2023-01-05 10:30:00,63.25,63.47,63.12,63.43,39383.0,60.5313,60.7418,60.4069,60.7036,39383.0
2023-01-05 10:40:00,63.46,63.67,63.43,63.61,6442.0,60.7323,60.9332,60.7036,60.8758,6442.0
2023-01-05 10:50:00,63.62,63.65,63.33,63.35,9002.0,60.8854,60.9141,60.6078,60.627,9002.0
2023-01-05 11:00:00,63.34,63.45,63.31,63.44,10575.0,60.6174,60.7227,60.5887,60.7131,10575.0
2023-01-05 11:10:00,63.44,63.68,63.44,63.6,18398.0,60.7131,60.9428,60.7131,60.8662,18398.0
2023-01-05 11:20:00,63.58,63.58,63.31,63.33,13530.0,60.8471,60.8471,60.5887,60.6078,13530.0
2023-01-05 11:30:00,63.31,63.48,63.3,63.45,12946.0,60.5887,60.7514,60.5791,60.7227,12946.0
2023-01-05 11:40:00,63.45,63.69,63.42,63.64,9907.0,60.7227,60.9524,60.694,60.9045,9907.0
2023-01-05 11:50:00,63.64,63.65,63.48,63.5,8471.0,60.9045,60.9141,60.7514,60.7705,8471.0
2023-01-05 12:00:00,63.42,63.78,63.42,63.78,12958.0,60.694,61.0385,60.694,61.0385,12958.0
2023-01-05 12:10:00,63.79,63.79,63.56,63.56,6663.0,61.0481,61.0481,60.828,60.828,6663.0
2023-01-05 12:20:00,63.57,63.75,63.56,63.66,5676.0,60.8375,61.0098,60.828,60.9237,5676.0
2023-01-05 12:30:00,63.65,63.68,63.54,63.56,9206.0,60.9141,60.9428,60.8088,60.828,9206.0
2023-01-05 12:40:00,63.54,63.54,63.43,63.48,4514.0,60.8088,60.8088,60.7036,60.7514,4514.0
2023-01-05 12:50:00,63.48,63.55,63.33,63.33,16552.0,60.7514,60.8184,60.6078,60.6078,16552.0
2023-01-05 13:00:00,63.34,63.39,63.24,63.36,6477.0,60.6174,60.6653,60.5217,60.6366,6477.0
2023-01-05 13:10:00,63.37,63.37,63.16,63.2,5477.0,60.6461,60.6461,60.4452,60.4834,5477.0
2023-01-05 13:20:00,63.22,63.43,63.22,63.27,26516.0,60.5026,60.7036,60.5026,60.5504,26516.0
2023-01-05 13:30:00,63.25,63.34,63.17,63.34,11774.0,60.5313,60.6174,60.4547,60.6174,11774.0
2023-01-05 13:40:00,63.36,63.49,63.36,63.41,9708.0,60.6366,60.761,60.6366,60.6844,9708.0
2023-01-05 13:50:00,63.4,63.57,63.36,63.41,24449.0,60.6748,60.8375,60.6366,60.6844,24449.0
2023-01-05 14:00:00,63.4,63.43,63.34,63.41,5290.0,60.6748,60.7036,60.6174,60.6844,5290.0
2023-01-05 14:10:00,63.41,63.43,63.16,63.23,17331.0,60.6844,60.7036,60.4452,60.5121,17331.0
2023-01-05 14:20:00,63.23,63.24,63.12,63.15,12164.0,60.5121,60.5217,60.4069,60.4356,12164.0
2023-01-05 14:30:00,63.13,63.39,63.13,63.31,10518.0,60.4164,60.6653,60.4164,60.5887,10518.0
2023-01-05 14:40:00,63.31,63.43,63.28,63.38,15401.0,60.5887,60.7036,60.56,60.6557,15401.0
2023-01-05 14:50:00,63.39,63.41,63.31,63.31,12773.0,60.6653,60.6844,60.5887,60.5887,12773.0
2023-01-05 15:00:00,63.28,63.28,63.21,63.21,27145.0,60.56,60.56,60.493,60.493,27145.0
2023-01-05 15:10:00,63.22,63.29,63.15,63.15,16483.0,60.5026,60.5696,60.4356,60.4356,16483.0
2023-01-05 15:20:00,63.14,63.15,62.97,62.98,11919.0,60.426,60.4356,60.2633,60.2729,11919.0
2023-01-05 15:30:00,62.96,63.16,62.91,63.15,18925.0,60.2538,60.4452,60.2059,60.4356,18925.0
2023-01-05 15:40:00,63.16,63.17,62.96,63.0,43151.0,60.4452,60.4547,60.2538,60.292,43151.0
2023-01-05 15:50:00,62.99,63.08,62.92,62.93,115412.0,60.2825,60.3686,60.2155,60.225,115412.0
2023-01-06 09:30:00,63.71,63.89,63.2,63.23,28241.0,60.9715,61.1438,60.4834,60.5121,28241.0
2023-01-06 09:40:00,63.21,63.32,62.74,62.75,16192.0,60.493,60.5983,60.0432,60.0528,16192.0
2023-01-06 09:50:00,62.8,62.88,62.64,62.71,26263.0,60.1006,60.1772,59.9475,60.0145,26263.0
2023-01-06 10:00:00,62.87,63.39,62.76,63.35,25369.0,60.1676,60.6653,60.0623,60.627,25369.0
2023-01-06 10:10:00,63.35,63.63,63.17,63.53,17072.0,60.627,60.895,60.4547,60.7993,17072.0
2023-01-06 10:20:00,63.55,63.56,63.34,63.49,25086.0,60.8184,60.828,60.6174,60.761,25086.0
2023-01-06 10:30:00,63.54,63.86,63.54,63.8,34058.0,60.8088,61.1151,60.8088,61.0576,34058.0
2023-01-06 10:40:00,63.79,63.86,63.56,63.74,14108.0,61.0481,61.1151,60.828,61.0002,14108.0
2023-01-06 10:50:00,63.74,63.8,63.69,63.69,13373.0,61.0002,61.0576,60.9524,60.9524,13373.0
2023-01-06 11:00:00,63.73,63.82,63.6,63.69,25216.0,60.9907,61.0768,60.8662,60.9524,25216.0
2023-01-06 11:10:00,63.69,63.71,63.52,63.6,11247.0,60.9524,60.9715,60.7897,60.8662,11247.0
2023-01-06 11:20:00,63.62,63.81,63.62,63.73,18770.0,60.8854,61.0672,60.8854,60.9907,18770.0
2023-01-06 11:30:00,63.73,63.78,63.65,63.66,11836.0,60.9907,61.0385,60.9141,60.9237,11836.0
2023-01-06 11:40:00,63.66,63.71,63.58,63.7,14771.0,60.9237,60.9715,60.8471,60.9619,14771.0
2023-01-06 11:50:00,63.71,63.8,63.69,63.7,19107.0,60.9715,61.0576,60.9524,60.9619,19107.0
2023-01-06 12:00:00,63.69,63.7,63.62,63.7,18821.0,60.9524,60.9619,60.8854,60.9619,18821.0
2023-01-06 12:10:00,63.69,63.72,63.64,63.7,18875.0,60.9524,60.9811,60.9045,60.9619,18875.0
2023-01-06 12:20:00,63.69,63.75,63.52,63.64,15998.0,60.9524,61.0098,60.7897,60.9045,15998.0
2023-01-06 12:30:00,63.64,63.66,63.49,63.56,14000.0,60.9045,60.9237,60.761,60.828,14000.0
2023-01-06 12:40:00,63.56,63.67,63.49,63.62,26483.0,60.828,60.9332,60.761,60.8854,26483.0
2023-01-06 12:50:00,63.61,63.63,63.41,63.58,29507.0,60.8758,60.895,60.6844,60.8471,29507.0
2023-01-06 13:00:00,63.59,63.61,63.54,63.56,14101.0,60.8567,60.8758,60.8088,60.828,14101.0
2023-01-06 13:10:00,63.56,63.66,63.56,63.66,25012.0,60.828,60.9237,60.828,60.9237,25012.0
2023-01-06 13:20:00,63.65,63.71,63.64,63.7,9373.0,60.9141,60.9715,60.9045,60.9619,9373.0
2023-01-06 13:30:00,63.71,63.77,63.66,63.73,39678.0,60.9715,61.0289,60.9237,60.9907,39678.0
2023-01-06 13:40:00,63.72,63.72,63.54,63.55,16098.0,60.9811,60.9811,60.8088,60.8184,16098.0
2023-01-06 13:50:00,63.54,63.67,63.43,63.49,30039.0,60.8088,60.9332,60.7036,60.761,30039.0
2023-01-06 14:00:00,63.51,63.54,63.46,63.48,33509.0,60.7801,60.8088,60.7323,60.7514,33509.0
2023-01-06 14:10:00,63.49,63.54,63.46,63.54,30509.0,60.761,60.8088,60.7323,60.8088,30509.0
2023-01-06 14:20:00,63.53,63.55,63.43,63.44,33708.0,60.7993,60.8184,60.7036,60.7131,33708.0
2023-01-06 14:30:00,63.44,63.63,63.44,63.61,39887.0,60.7131,60.895,60.7131,60.8758,39887.0
2023-01-06 14:40:00,63.62,63.64,63.5,63.55,18915.0,60.8854,60.9045,60.7705,60.8184,18915.0
2023-01-06 14:50:00,63.56,63.7,63.56,63.66,19362.0,60.828,60.9619,60.828,60.9237,19362.0
2023-01-06 15:00:00,63.66,63.76,63.62,63.71,23280.0,60.9237,61.0194,60.8854,60.9715,23280.0
2023-01-06 15:10:00,63.72,63.77,63.64,63.76,42367.0,60.9811,61.0289,60.9045,61.0194,42367.0
2023-01-06 15:20:00,63.75,63.87,63.73,63.82,74413.0,61.0098,61.1246,60.9907,61.0768,74413.0
2023-01-06 15:30:00,63.84,64.1,63.83,64.04,33806.0,61.0959,61.3448,61.0864,61.2873,33806.0
2023-01-06 15:40:00,64.06,64.23,64.04,64.19,62497.0,61.3065,61.4692,61.2873,61.4309,62497.0
2023-01-06 15:50:00,64.18,64.34,64.09,64.34,181001.0,61.4213,61.5744,61.3352,61.5744,181001.0
2023-01-09 09:30:00,64.5,64.94,64.42,64.7,32512.0,61.7276,62.1486,61.651,61.919,32512.0
2023-01-09 09:40:00,64.78,65.5,64.78,65.38,27561.0,61.9955,62.6846,61.9955,62.5697,27561.0
2023-01-09 09:50:00,65.44,66.04,65.39,66.02,52033.0,62.6272,63.2014,62.5793,63.1822,52033.0
2023-01-09 10:00:00,66.05,66.2,66.0,66.15,32697.0,63.2109,63.3545,63.1631,63.3066,32697.0
2023-01-09 10:10:00,66.17,66.23,65.66,65.71,27296.0,63.3258,63.3832,62.8377,62.8855,27296.0
2023-01-09 10:20:00,65.73,65.85,65.4,65.85,51050.0,62.9047,63.0195,62.5889,63.0195,51050.0
2023-01-09 10:30:00,65.83,65.93,65.71,65.71,25467.0,63.0004,63.0961,62.8855,62.8855,25467.0
2023-01-09 10:40:00,65.75,65.85,65.61,65.72,35859.0,62.9238,63.0195,62.7898,62.8951,35859.0
2023-01-09 10:50:00,65.7,65.79,65.47,65.58,51247.0,62.876,62.9621,62.6559,62.7611,51247.0
2023-01-09 11:00:00,65.56,65.7,65.39,65.4,19646.0,62.742,62.876,62.5793,62.5889,19646.0
2023-01-09 11:10:00,65.38,65.75,65.31,65.64,22657.0,62.5697,62.9238,62.5027,62.8186,22657.0
2023-01-09 11:20:00,65.61,65.76,65.5,65.53,14708.0,62.7898,62.9334,62.6846,62.7133,14708.0
2023-01-09 11:30:00,65.53,65.56,65.34,65.41,20334.0,62.7133,62.742,62.5315,62.5984,20334.0
2023-01-09 11:40:00,65.41,65.42,65.21,65.27,20876.0,62.5984,62.608,62.407,62.4645,20876.0
2023-01-09 11:50:00,65.28,65.34,65.2,65.22,13953.0,62.474,62.5315,62.3975,62.4166,13953.0
2023-01-09 12:00:00,65.22,65.45,65.11,65.45,13606.0,62.4166,62.6367,62.3113,62.6367,13606.0
2023-01-09 12:10:00,65.45,65.5,65.34,65.46,12145.0,62.6367,62.6846,62.5315,62.6463,12145.0
2023-01-09 12:20:00,65.52,65.89,65.52,65.89,46989.0,62.7037,63.0578,62.7037,63.0578,46989.0
2023-01-09 12:30:00,65.89,65.93,65.69,65.75,15011.0,63.0578,63.0961,62.8664,62.9238,15011.0
2023-01-09 12:40:00,65.77,65.88,65.61,65.86,24308.0,62.943,63.0482,62.7898,63.0291,24308.0
2023-01-09 12:50:00,65.87,66.07,65.86,66.06,23505.0,63.0387,63.2301,63.0291,63.2205,23505.0
2023-01-09 13:00:00,66.06,66.09,65.93,65.94,30988.0,63.2205,63.2492,63.0961,63.1057,30988.0
2023-01-09 13:10:00,65.92,65.93,65.69,65.75,36995.0,63.0865,63.0961,62.8664,62.9238,36995.0
2023-01-09 13:20:00,65.75,65.92,65.73,65.85,37980.0,62.9238,63.0865,62.9047,63.0195,37980.0
2023-01-09 13:30:00,65.85,65.99,65.7,65.76,33920.0,63.0195,63.1535,62.876,62.9334,33920.0
2023-01-09 13:40:00,65.72,65.73,65.32,65.37,67763.0,62.8951,62.9047,62.5123,62.5602,67763.0
2023-01-09 13:50:00,65.34,65.47,65.23,65.45,18314.0,62.5315,62.6559,62.4262,62.6367,18314.0
2023-01-09 14:00:00,65.45,65.55,65.32,65.41,30128.0,62.6367,62.7324,62.5123,62.5984,30128.0
2023-01-09 14:10:00,65.42,65.64,65.31,65.64,69889.0,62.608,62.8186,62.5027,62.8186,69889.0
2023-01-09 14:20:00,65.67,65.82,65.67,65.77,17445.0,62.8473,62.9908,62.8473,62.943,17445.0
2023-01-09 14:30:00,65.76,65.76,65.6,65.62,11513.0,62.9334,62.9334,62.7803,62.7994,11513.0
2023-01-09 14:40:00,65.6,65.68,65.51,65.64,12462.0,62.7803,62.8568,62.6941,62.8186,12462.0
2023-01-09 14:50:00,65.64,65.65,65.44,65.46,17410.0,62.8186,62.8281,62.6272,62.6463,17410.0
2023-01-09 15:00:00,65.45,65.55,65.39,65.45,18430.0,62.6367,62.7324,62.5793,62.6367,18430.0
2023-01-09 15:10:00,65.45,65.55,65.31,65.55,19459.0,62.6367,62.7324,62.5027,62.7324,19459.0
2023-01-09 15:20:00,65.54,65.67,65.52,65.53,45746.0,62.7229,62.8473,62.7037,62.7133,45746.0
2023-01-09 15:30:00,65.53,65.61,65.39,65.55,59338.0,62.7133,62.7898,62.5793,62.7324,59338.0
2023-01-09 15:40:00,65.55,65.59,65.18,65.22,139066.0,62.7324,62.7707,62.3783,62.4166,139066.0
2023-01-09 15:50:00,65.23,65.38,65.18,65.32,322633.0,62.4262,62.5697,62.3783,62.5123,322633.0
2023-01-10 09:30:00,65.31,65.96,65.3,65.86,20636.0,62.5027,63.1248,62.4932,63.0291,20636.0
2023-01-10 09:40:00,65.83,65.83,65.48,65.63,11359.0,63.0004,63.0004,62.6654,62.809,11359.0
2023-01-10 09:50:00,65.59,66.06,65.57,65.94,21045.0,62.7707,63.2205,62.7516,63.1057,21045.0
2023-01-10 10:00:00,66.0,66.13,65.93,66.07,19202.0,63.1631,63.2875,63.0961,63.2301,19202.0
2023-01-10 10:10:00,66.12,66.46,66.12,66.3,24869.0,63.2779,63.6033,63.2779,63.4502,24869.0
2023-01-10 10:20:00,66.29,66.42,66.23,66.31,16861.0,63.4406,63.565,63.3832,63.4598,16861.0
2023-01-10 10:30:00,66.31,66.32,65.81,66.0,46800.0,63.4598,63.4693,62.9812,63.1631,46800.0
2023-01-10 10:40:00,66.0,66.05,65.83,65.98,11043.0,63.1631,63.2109,63.0004,63.1439,11043.0
2023-01-10 10:50:00,66.04,66.23,66.02,66.18,14419.0,63.2014,63.3832,63.1822,63.3353,14419.0
2023-01-10 11:00:00,66.18,66.18,66.04,66.07,17106.0,63.3353,63.3353,63.2014,63.2301,17106.0
2023-01-10 11:10:00,66.07,66.12,66.04,66.09,16650.0,63.2301,63.2779,63.2014,63.2492,16650.0
2023-01-10 11:20:00,66.09,66.15,65.89,65.9,19028.0,63.2492,63.3066,63.0578,63.0674,19028.0
2023-01-10 11:30:00,65.91,66.0,65.85,65.89,12924.0,63.077,63.1631,63.0195,63.0578,12924.0
2023-01-10 11:40:00,65.92,66.1,65.92,66.08,11380.0,63.0865,63.2588,63.0865,63.2396,11380.0
2023-01-10 11:50:00,66.07,66.13,65.96,66.01,13679.0,63.2301,63.2875,63.1248,63.1727,13679.0
2023-01-10 12:00:00,65.97,66.14,65.85,66.13,12152.0,63.1344,63.2971,63.0195,63.2875,12152.0
2023-01-10 12:10:00,66.12,66.21,66.05,66.11,9901.0,63.2779,63.3641,63.2109,63.2684,9901.0
2023-01-10 12:20:00,66.12,66.18,65.97,66.0,9552.0,63.2779,63.3353,63.1344,63.1631,9552.0
2023-01-10 12:30:00,66.01,66.25,66.01,66.24,9000.0,63.1727,63.4023,63.1727,63.3928,9000.0
2023-01-10 12:40:00,66.22,66.22,66.1,66.15,4226.0,63.3736,63.3736,63.2588,63.3066,4226.0
2023-01-10 12:50:00,66.15,66.19,66.09,66.11,5389.0,63.3066,63.3449,63.2492,63.2684,5389.0
2023-01-10 13:00:00,66.11,66.12,66.03,66.12,6747.0,63.2684,63.2779,63.1918,63.2779,6747.0
2023-01-10 13:10:00,66.13,66.24,66.08,66.24,12098.0,63.2875,63.3928,63.2396,63.3928,12098.0
2023-01-10 13:20:00,66.26,66.34,66.19,66.23,10222.0,63.4119,63.4885,63.3449,63.3832,10222.0
2023-01-10 13:30:00,66.2,66.36,66.19,66.32,9925.0,63.3545,63.5076,63.3449,63.4693,9925.0
2023-01-10 13:40:00,66.33,66.33,66.12,66.17,9826.0,63.4789,63.4789,63.2779,63.3258,9826.0
2023-01-10 13:50:00,66.19,66.32,66.15,66.32,7810.0,63.3449,63.4693,63.3066,63.4693,7810.0
2023-01-10 14:00:00,66.36,66.41,66.26,66.36,8250.0,63.5076,63.5555,63.4119,63.5076,8250.0
2023-01-10 14:10:00,66.39,66.56,66.34,66.56,11996.0,63.5363,63.699,63.4885,63.699,11996.0
2023-01-10 14:20:00,66.55,66.65,66.53,66.65,12128.0,63.6894,63.7851,63.6703,63.7851,12128.0
2023-01-10 14:30:00,66.65,66.76,66.64,66.66,10632.0,63.7851,63.8904,63.7756,63.7947,10632.0
2023-01-10 14:40:00,66.66,66.72,66.44,66.59,15244.0,63.7947,63.8521,63.5842,63.7277,15244.0
2023-01-10 14:50:00,66.6,66.66,66.58,66.6,10239.0,63.7373,63.7947,63.7182,63.7373,10239.0
2023-01-10 15:00:00,66.62,66.62,66.31,66.38,27013.0,63.7564,63.7564,63.4598,63.5267,27013.0
2023-01-10 15:10:00,66.37,66.55,66.33,66.45,29498.0,63.5172,63.6894,63.4789,63.5937,29498.0
2023-01-10 15:20:00,66.44,66.45,66.26,66.26,34151.0,63.5842,63.5937,63.4119,63.4119,34151.0
2023-01-10 15:30:00,66.25,66.3,66.21,66.27,31245.0,63.4023,63.4502,63.3641,63.4215,31245.0
2023-01-10 15:40:00,66.27,66.47,66.26,66.36,56991.0,63.4215,63.6129,63.4119,63.5076,56991.0
2023-01-10 15:50:00,66.37,66.62,66.36,66.52,134618.0,63.5172,63.7564,63.5076,63.6607,134618.0
2023-01-11 09:30:00,67.5,67.5,66.99,67.4,60733.0,64.5986,64.5986,64.1105,64.5029,60733.0
2023-01-11 09:40:00,67.42,67.68,67.4,67.51,20720.0,64.522,64.7709,64.5029,64.6082,20720.0
2023-01-11 09:50:00,67.46,67.69,67.37,67.37,22634.0,64.5603,64.7804,64.4742,64.4742,22634.0
2023-01-11 10:00:00,67.36,67.46,67.25,67.3,10951.0,64.4646,64.5603,64.3594,64.4072,10951.0
2023-01-11 10:10:00,67.32,67.41,67.14,67.34,18705.0,64.4263,64.5125,64.2541,64.4455,18705.0
2023-01-11 10:20:00,67.34,67.55,67.31,67.54,17050.0,64.4455,64.6465,64.4168,64.6369,17050.0
2023-01-11 10:30:00,67.56,67.58,67.35,67.58,17832.0,64.656,64.6752,64.4551,64.6752,17832.0
2023-01-11 10:40:00,67.57,67.57,67.37,67.45,17820.0,64.6656,64.6656,64.4742,64.5508,17820.0
2023-01-11 10:50:00,67.42,67.47,67.29,67.31,32785.0,64.522,64.5699,64.3976,64.4168,32785.0
2023-01-11 11:00:00,67.33,67.41,67.27,67.32,16961.0,64.4359,64.5125,64.3785,64.4263,16961.0
2023-01-11 11:10:00,67.31,67.42,67.24,67.4,31602.0,64.4168,64.522,64.3498,64.5029,31602.0
2023-01-11 11:20:00,67.42,67.68,67.4,67.63,23582.0,64.522,64.7709,64.5029,64.723,23582.0
2023-01-11 11:30:00,67.63,67.71,67.41,67.42,30763.0,64.723,64.7996,64.5125,64.522,30763.0
2023-01-11 11:40:00,67.41,67.51,67.4,67.43,32790.0,64.5125,64.6082,64.5029,64.5316,32790.0
2023-01-11 11:50:00,67.43,67.43,67.24,67.31,15070.0,64.5316,64.5316,64.3498,64.4168,15070.0
2023-01-11 12:00:00,67.33,67.41,67.32,67.35,10199.0,64.4359,64.5125,64.4263,64.4551,10199.0
2023-01-11 12:10:00,67.39,67.45,67.38,67.42,15181.0,64.4933,64.5508,64.4838,64.522,15181.0
2023-01-11 12:20:00,67.42,67.65,67.41,67.53,17156.0,64.522,64.7422,64.5125,64.6273,17156.0
2023-01-11 12:30:00,67.55,67.72,67.45,67.64,37349.0,64.6465,64.8092,64.5508,64.7326,37349.0
2023-01-11 12:40:00,67.67,67.82,67.65,67.82,5881.0,64.7613,64.9049,64.7422,64.9049,5881.0
2023-01-11 12:50:00,67.82,67.88,67.81,67.83,10829.0,64.9049,64.9623,64.8953,64.9144,10829.0
2023-01-11 13:00:00,67.83,67.84,67.72,67.77,11457.0,64.9144,64.924,64.8092,64.857,11457.0
2023-01-11 13:10:00,67.77,67.78,67.66,67.69,24217.0,64.857,64.8666,64.7517,64.7804,24217.0
2023-01-11 13:20:00,67.7,67.78,67.65,67.7,26166.0,64.79,64.8666,64.7422,64.79,26166.0
2023-01-11 13:30:00,67.7,67.94,67.69,67.82,64474.0,64.79,65.0197,64.7804,64.9049,64474.0
2023-01-11 13:40:00,67.84,67.97,67.7,67.7,45283.0,64.924,65.0484,64.79,64.79,45283.0
2023-01-11 13:50:00,67.71,67.71,67.49,67.5,28891.0,64.7996,64.7996,64.589,64.5986,28891.0
2023-01-11 14:00:00,67.49,67.56,67.39,67.56,67767.0,64.589,64.656,64.4933,64.656,67767.0
2023-01-11 14:10:00,67.58,67.6,67.51,67.54,72084.0,64.6752,64.6943,64.6082,64.6369,72084.0
2023-01-11 14:20:00,67.53,67.55,67.44,67.48,45579.0,64.6273,64.6465,64.5412,64.5795,45579.0
2023-01-11 14:30:00,67.5,67.55,67.45,67.53,16676.0,64.5986,64.6465,64.5508,64.6273,16676.0
2023-01-11 14:40:00,67.52,67.59,67.5,67.59,78401.0,64.6177,64.6847,64.5986,64.6847,78401.0
2023-01-11 14:50:00,67.6,67.65,67.5,67.59,44413.0,64.6943,64.7422,64.5986,64.6847,44413.0
2023-01-11 15:00:00,67.6,67.83,67.52,67.79,22136.0,64.6943,64.9144,64.6177,64.8761,22136.0
2023-01-11 15:10:00,67.8,67.89,67.68,67.73,22545.0,64.8857,64.9718,64.7709,64.8187,22545.0
2023-01-11 15:20:00,67.73,67.74,67.6,67.63,29703.0,64.8187,64.8283,64.6943,64.723,29703.0
2023-01-11 15:30:00,67.63,67.63,67.5,67.56,53630.0,64.723,64.723,64.5986,64.656,53630.0
2023-01-11 15:40:00,67.55,67.66,67.53,67.65,64910.0,64.6465,64.7517,64.6273,64.7422,64910.0
2023-01-11 15:50:00,67.64,67.75,67.64,67.67,194544.0,64.7326,64.8379,64.7326,64.7613,194544.0
2023-01-12 09:30:00,68.0,68.03,67.74,67.9,66139.0,65.0771,65.1058,64.8283,64.9814,66139.0
2023-01-12 09:40:00,67.85,68.02,67.7,67.89,79272.0,64.9336,65.0963,64.79,64.9718,79272.0
2023-01-12 09:50:00,67.86,68.09,67.83,68.03,16934.0,64.9431,65.1632,64.9144,65.1058,16934.0
2023-01-12 10:00:00,68.04,68.17,67.78,67.98,62431.0,65.1154,65.2398,64.8666,65.058,62431.0
2023-01-12 10:10:00,68.01,68.41,67.93,68.25,49203.0,65.0867,65.4695,65.0101,65.3164,49203.0
2023-01-12 10:20:00,68.25,68.37,67.98,68.2,47402.0,65.3164,65.4312,65.058,65.2685,47402.0
2023-01-12 10:30:00,68.21,68.62,68.14,68.61,15018.0,65.2781,65.6705,65.2111,65.6609,15018.0
2023-01-12 10:40:00,68.63,68.63,68.09,68.36,22161.0,65.68,65.68,65.1632,65.4216,22161.0
2023-01-12 10:50:00,68.28,68.52,68.22,68.38,18000.0,65.3451,65.5748,65.2877,65.4408,18000.0
2023-01-12 11:00:00,68.36,68.51,68.26,68.48,25421.0,65.4216,65.5652,65.3259,65.5365,25421.0
2023-01-12 11:10:00,68.51,68.8,68.48,68.73,36886.0,65.5652,65.8427,65.5365,65.7757,36886.0
2023-01-12 11:20:00,68.7,68.78,68.53,68.61,20127.0,65.747,65.8236,65.5843,65.6609,20127.0
2023-01-12 11:30:00,68.62,68.71,68.46,68.6,9903.0,65.6705,65.7566,65.5173,65.6513,9903.0
2023-01-12 11:40:00,68.59,68.72,68.56,68.71,37406.0,65.6418,65.7662,65.613,65.7566,37406.0
2023-01-12 11:50:00,68.74,68.79,68.49,68.59,23456.0,65.7853,65.8332,65.5461,65.6418,23456.0
2023-01-12 12:00:00,68.58,68.7,68.44,68.59,39973.0,65.6322,65.747,65.4982,65.6418,39973.0
2023-01-12 12:10:00,68.58,68.67,68.51,68.55,22648.0,65.6322,65.7183,65.5652,65.6035,22648.0
2023-01-12 12:20:00,68.62,68.69,68.55,68.67,27503.0,65.6705,65.7375,65.6035,65.7183,27503.0
2023-01-12 12:30:00,68.68,68.76,68.6,68.65,43992.0,65.7279,65.8044,65.6513,65.6992,43992.0
2023-01-12 12:40:00,68.65,68.77,68.5,68.7,47937.0,65.6992,65.814,65.5556,65.747,47937.0
2023-01-12 12:50:00,68.67,68.88,68.64,68.87,24917.0,65.7183,65.9193,65.6896,65.9097,24917.0
2023-01-12 13:00:00,68.87,69.03,68.85,68.95,47602.0,65.9097,66.0628,65.8906,65.9863,47602.0
2023-01-12 13:10:00,68.94,69.06,68.92,69.01,19061.0,65.9767,66.0916,65.9576,66.0437,19061.0
2023-01-12 13:20:00,69.0,69.0,68.5,68.61,17320.0,66.0341,66.0341,65.5556,65.6609,17320.0
2023-01-12 13:30:00,68.59,69.02,68.57,69.02,23914.0,65.6418,66.0533,65.6226,66.0533,23914.0
2023-01-12 13:40:00,69.02,69.22,69.0,69.18,17290.0,66.0533,66.2447,66.0341,66.2064,17290.0
2023-01-12 13:50:00,69.15,69.28,69.05,69.07,15886.0,66.1777,66.3021,66.082,66.1011,15886.0
2023-01-12 14:00:00,69.07,69.1,68.74,68.95,57680.0,66.1011,66.1298,65.7853,65.9863,57680.0
2023-01-12 14:10:00,68.95,69.17,68.93,69.14,70020.0,65.9863,66.1968,65.9671,66.1681,70020.0
2023-01-12 14:20:00,69.13,69.32,69.08,69.09,67237.0,66.1585,66.3404,66.1107,66.1203,67237.0
2023-01-12 14:30:00,69.08,69.13,68.99,69.13,59299.0,66.1107,66.1585,66.0246,66.1585,59299.0
2023-01-12 14:40:00,69.15,69.15,69.03,69.04,25297.0,66.1777,66.1777,66.0628,66.0724,25297.0
2023-01-12 14:50:00,69.05,69.18,69.02,69.16,63566.0,66.082,66.2064,66.0533,66.1873,63566.0
2023-01-12 15:00:00,69.16,69.3,69.02,69.02,92225.0,66.1873,66.3212,66.0533,66.0533,92225.0
2023-01-12 15:10:00,69.02,69.09,68.81,68.86,79033.0,66.0533,66.1203,65.8523,65.9001,79033.0
2023-01-12 15:20:00,68.83,68.89,68.76,68.8,22933.0,65.8714,65.9289,65.8044,65.8427,22933.0
2023-01-12 15:30:00,68.76,68.82,68.65,68.73,54494.0,65.8044,65.8619,65.6992,65.7757,54494.0
2023-01-12 15:40:00,68.73,68.8,68.45,68.52,67416.0,65.7757,65.8427,65.5078,65.5748,67416.0
2023-01-12 15:50:00,68.51,68.61,68.4,68.43,321035.0,65.5652,65.6609,65.4599,65.4886,321035.0
2023-01-13 09:30:00,67.49,67.67,67.3,67.5,50164.0,64.589,64.7613,64.4072,64.5986,50164.0
2023-01-13 09:40:00,67.49,67.76,67.34,67.57,67540.0,64.589,64.8474,64.4455,64.6656,67540.0
2023-01-13 09:50:00,67.64,67.71,67.36,67.42,41437.0,64.7326,64.7996,64.4646,64.522,41437.0
2023-01-13 10:00:00,67.35,67.56,67.33,67.56,15168.0,64.4551,64.656,64.4359,64.656,15168.0
2023-01-13 10:10:00,67.56,67.63,67.51,67.6,24660.0,64.656,64.723,64.6082,64.6943,24660.0
2023-01-13 10:20:00,67.57,67.8,67.55,67.61,24047.0,64.6656,64.8857,64.6465,64.7039,24047.0
2023-01-13 10:30:00,67.63,67.67,67.5,67.59,21328.0,64.723,64.7613,64.5986,64.6847,21328.0
2023-01-13 10:40:00,67.63,68.1,67.6,68.09,33107.0,64.723,65.1728,64.6943,65.1632,33107.0
2023-01-13 10:50:00,68.11,68.12,67.86,67.89,22671.0,65.1824,65.192,64.9431,64.9718,22671.0
2023-01-13 11:00:00,67.88,67.99,67.86,67.92,29539.0,64.9623,65.0675,64.9431,65.0006,29539.0
2023-01-13 11:10:00,67.92,68.35,67.91,68.24,51314.0,65.0006,65.4121,64.991,65.3068,51314.0
2023-01-13 11:20:00,68.25,68.43,68.18,68.2,39673.0,65.3164,65.4886,65.2494,65.2685,39673.0
2023-01-13 11:30:00,68.19,68.21,68.01,68.2,26175.0,65.2589,65.2781,65.0867,65.2685,26175.0
2023-01-13 11:40:00,68.2,68.32,68.15,68.21,19404.0,65.2685,65.3834,65.2207,65.2781,19404.0
2023-01-13 11:50:00,68.22,68.53,68.19,68.53,20719.0,65.2877,65.5843,65.2589,65.5843,20719.0
2023-01-13 12:00:00,68.55,68.57,68.32,68.37,19000.0,65.6035,65.6226,65.3834,65.4312,19000.0
2023-01-13 12:10:00,68.37,68.45,68.34,68.42,45991.0,65.4312,65.5078,65.4025,65.4791,45991.0
2023-01-13 12:20:00,68.42,68.42,68.28,68.28,14038.0,65.4791,65.4791,65.3451,65.3451,14038.0
2023-01-13 12:30:00,68.28,68.31,68.21,68.27,10180.0,65.3451,65.3738,65.2781,65.3355,10180.0
2023-01-13 12:40:00,68.31,68.34,68.25,68.28,13585.0,65.3738,65.4025,65.3164,65.3451,13585.0
2023-01-13 12:50:00,68.3,68.39,68.27,68.38,11353.0,65.3642,65.4504,65.3355,65.4408,11353.0
2023-01-13 13:00:00,68.38,68.45,68.32,68.44,23653.0,65.4408,65.5078,65.3834,65.4982,23653.0
2023-01-13 13:10:00,68.46,68.55,68.46,68.53,14563.0,65.5173,65.6035,65.5173,65.5843,14563.0
2023-01-13 13:20:00,68.53,68.57,68.5,68.53,13177.0,65.5843,65.6226,65.5556,65.5843,13177.0
2023-01-13 13:30:00,68.52,68.66,68.5,68.66,19427.0,65.5748,65.7087,65.5556,65.7087,19427.0
2023-01-13 13:40:00,68.69,68.99,68.69,68.97,16267.0,65.7375,66.0246,65.7375,66.0054,16267.0
2023-01-13 13:50:00,69.02,69.27,68.99,69.27,8926.0,66.0533,66.2925,66.0246,66.2925,8926.0
2023-01-13 14:00:00,69.27,69.31,69.09,69.16,11393.0,66.2925,66.3308,66.1203,66.1873,11393.0
2023-01-13 14:10:00,69.16,69.37,69.15,69.33,13077.0,66.1873,66.3882,66.1777,66.3499,13077.0
2023-01-13 14:20:00,69.32,69.49,69.26,69.49,13128.0,66.3404,66.5031,66.283,66.5031,13128.0
2023-01-13 14:30:00,69.5,69.51,69.32,69.41,15623.0,66.5126,66.5222,66.3404,66.4265,15623.0
2023-01-13 14:40:00,69.42,69.45,69.32,69.42,15477.0,66.4361,66.4648,66.3404,66.4361,15477.0
2023-01-13 14:50:00,69.4,69.46,69.23,69.28,18433.0,66.4169,66.4744,66.2542,66.3021,18433.0
2023-01-13 15:00:00,69.28,69.41,69.26,69.4,12414.0,66.3021,66.4265,66.283,66.4169,12414.0
2023-01-13 15:10:00,69.39,69.48,69.33,69.44,27524.0,66.4074,66.4935,66.3499,66.4552,27524.0
2023-01-13 15:20:00,69.43,69.73,69.43,69.7,55592.0,66.4456,66.7328,66.4456,66.704,55592.0
2023-01-13 15:30:00,69.7,69.85,69.69,69.83,46833.0,66.704,66.8476,66.6945,66.8285,46833.0
2023-01-13 15:40:00,69.83,69.88,69.7,69.79,56979.0,66.8285,66.8763,66.704,66.7902,56979.0
2023-01-13 15:50:00,69.78,69.87,69.67,69.71,266907.0,66.7806,66.8667,66.6753,66.7136,266907.0
2023-01-17 09:30:00,69.34,69.96,69.34,69.56,40904.0,66.3595,66.9529,66.3595,66.5701,40904.0
2023-01-17 09:40:00,69.53,69.55,68.83,69.09,79775.0,66.5414,66.5605,65.8714,66.1203,79775.0
2023-01-17 09:50:00,69.06,69.06,68.86,68.91,44778.0,66.0916,66.0916,65.9001,65.948,44778.0
2023-01-17 10:00:00,68.94,69.03,68.81,68.94,82714.0,65.9767,66.0628,65.8523,65.9767,82714.0
2023-01-17 10:10:00,68.93,69.02,68.83,68.97,42368.0,65.9671,66.0533,65.8714,66.0054,42368.0
2023-01-17 10:20:00,68.98,69.34,68.97,69.34,20001.0,66.015,66.3595,66.0054,66.3595,20001.0
2023-01-17 10:30:00,69.35,69.38,69.04,69.04,13800.0,66.3691,66.3978,66.0724,66.0724,13800.0
2023-01-17 10:40:00,69.05,69.05,68.9,69.0,24830.0,66.082,66.082,65.9384,66.0341,24830.0
2023-01-17 10:50:00,69.0,69.02,68.9,68.95,29017.0,66.0341,66.0533,65.9384,65.9863,29017.0
2023-01-17 11:00:00,68.95,69.2,68.92,69.02,24325.0,65.9863,66.2255,65.9576,66.0533,24325.0
2023-01-17 11:10:00,69.02,69.2,68.94,69.2,24530.0,66.0533,66.2255,65.9767,66.2255,24530.0
2023-01-17 11:20:00,69.18,69.2,69.06,69.16,13189.0,66.2064,66.2255,66.0916,66.1873,13189.0
2023-01-17 11:30:00,69.15,69.26,69.1,69.26,18359.0,66.1777,66.283,66.1298,66.283,18359.0
2023-01-17 11:40:00,69.24,69.34,69.24,69.31,3410.0,66.2638,66.3595,66.2638,66.3308,3410.0
2023-01-17 11:50:00,69.3,69.43,69.3,69.38,35139.0,66.3212,66.4456,66.3212,66.3978,35139.0
2023-01-17 12:00:00,69.4,69.49,69.35,69.46,5261.0,66.4169,66.5031,66.3691,66.4744,5261.0
2023-01-17 12:10:00,69.44,69.46,69.17,69.17,9281.0,66.4552,66.4744,66.1968,66.1968,9281.0
2023-01-17 12:20:00,69.18,69.24,69.13,69.15,5989.0,66.2064,66.2638,66.1585,66.1777,5989.0
2023-01-17 12:30:00,69.14,69.43,69.13,69.41,16681.0,66.1681,66.4456,66.1585,66.4265,16681.0
2023-01-17 12:40:00,69.41,69.52,69.38,69.42,26935.0,66.4265,66.5318,66.3978,66.4361,26935.0
2023-01-17 12:50:00,69.42,69.49,69.39,69.48,19333.0,66.4361,66.5031,66.4074,66.4935,19333.0
2023-01-17 13:00:00,69.48,69.53,69.42,69.44,53147.0,66.4935,66.5414,66.4361,66.4552,53147.0
2023-01-17 13:10:00,69.45,69.59,69.35,69.48,26751.0,66.4648,66.5988,66.3691,66.4935,26751.0
2023-01-17 13:20:00,69.51,69.53,69.24,69.24,11479.0,66.5222,66.5414,66.2638,66.2638,11479.0
2023-01-17 13:30:00,69.25,69.57,69.17,69.56,13583.0,66.2734,66.5796,66.1968,66.5701,13583.0
2023-01-17 13:40:00,69.55,69.55,69.44,69.5,14139.0,66.5605,66.5605,66.4552,66.5126,14139.0
2023-01-17 13:50:00,69.5,69.54,69.45,69.52,49188.0,66.5126,66.5509,66.4648,66.5318,49188.0
2023-01-17 14:00:00,69.52,69.54,69.45,69.47,29203.0,66.5318,66.5509,66.4648,66.4839,29203.0
2023-01-17 14:10:00,69.45,69.45,69.18,69.4,16134.0,66.4648,66.4648,66.2064,66.4169,16134.0
2023-01-17 14:20:00,69.4,69.47,69.37,69.45,24439.0,66.4169,66.4839,66.3882,66.4648,24439.0
2023-01-17 14:30:00,69.46,69.48,69.33,69.37,23014.0,66.4744,66.4935,66.3499,66.3882,23014.0
2023-01-17 14:40:00,69.39,69.42,69.18,69.22,87203.0,66.4074,66.4361,66.2064,66.2447,87203.0
2023-01-17 14:50:00,69.23,69.25,69.09,69.09,20902.0,66.2542,66.2734,66.1203,66.1203,20902.0
2023-01-17 15:00:00,69.09,69.21,69.09,69.19,28873.0,66.1203,66.2351,66.1203,66.216,28873.0
2023-01-17 15:10:00,69.19,69.24,69.1,69.19,14387.0,66.216,66.2638,66.1298,66.216,14387.0
2023-01-17 15:20:00,69.16,69.24,69.11,69.14,14339.0,66.1873,66.2638,66.1394,66.1681,14339.0
2023-01-17 15:30:00,69.14,69.19,69.11,69.15,29228.0,66.1681,66.216,66.1394,66.1777,29228.0
2023-01-17 15:40:00,69.15,69.16,69.1,69.11,53756.0,66.1777,66.1873,66.1298,66.1394,53756.0
2023-01-17 15:50:00,69.11,69.23,69.09,69.09,155811.0,66.1394,66.2542,66.1203,66.1203,155811.0
2023-01-18 09:30:00,69.09,69.48,68.92,69.02,29673.0,66.1203,66.4935,65.9576,66.0533,29673.0
2023-01-18 09:40:00,69.03,69.25,68.95,69.25,11736.0,66.0628,66.2734,65.9863,66.2734,11736.0
2023-01-18 09:50:00,69.27,69.36,69.19,69.27,8763.0,66.2925,66.3787,66.216,66.2925,8763.0
2023-01-18 10:00:00,69.32,69.37,69.22,69.22,10269.0,66.3404,66.3882,66.2447,66.2447,10269.0
2023-01-18 10:10:00,69.21,69.39,69.13,69.15,17954.0,66.2351,66.4074,66.1585,66.1777,17954.0
2023-01-18 10:20:00,69.17,69.55,69.17,69.55,12612.0,66.1968,66.5605,66.1968,66.5605,12612.0
2023-01-18 10:30:00,69.56,69.57,69.14,69.15,52414.0,66.5701,66.5796,66.1681,66.1777,52414.0
2023-01-18 10:40:00,69.09,69.16,68.97,69.03,61883.0,66.1203,66.1873,66.0054,66.0628,61883.0
2023-01-18 10:50:00,69.0,69.09,68.95,69.05,43332.0,66.0341,66.1203,65.9863,66.082,43332.0
2023-01-18 11:00:00,69.06,69.19,68.95,69.1,47757.0,66.0916,66.216,65.9863,66.1298,47757.0
2023-01-18 11:10:00,69.09,69.11,68.99,69.01,51648.0,66.1203,66.1394,66.0246,66.0437,51648.0
2023-01-18 11:20:00,69.03,69.05,68.97,68.99,61465.0,66.0628,66.082,66.0054,66.0246,61465.0
2023-01-18 11:30:00,68.98,69.01,68.83,68.9,81128.0,66.015,66.0437,65.8714,65.9384,81128.0
2023-01-18 11:40:00,68.91,68.97,68.72,68.79,51863.0,65.948,66.0054,65.7662,65.8332,51863.0
2023-01-18 11:50:00,68.79,68.87,68.64,68.83,17270.0,65.8332,65.9097,65.6896,65.8714,17270.0
2023-01-18 12:00:00,68.83,68.89,68.71,68.72,13804.0,65.8714,65.9289,65.7566,65.7662,13804.0
2023-01-18 12:10:00,68.7,68.73,68.54,68.56,12018.0,65.747,65.7757,65.5939,65.613,12018.0
2023-01-18 12:20:00,68.53,68.62,68.48,68.6,26808.0,65.5843,65.6705,65.5365,65.6513,26808.0
2023-01-18 12:30:00,68.6,68.6,68.46,68.5,13649.0,65.6513,65.6513,65.5173,65.5556,13649.0
2023-01-18 12:40:00,68.48,68.63,68.48,68.63,20260.0,65.5365,65.68,65.5365,65.68,20260.0
2023-01-18 12:50:00,68.63,68.67,68.54,68.6,17981.0,65.68,65.7183,65.5939,65.6513,17981.0
2023-01-18 13:00:00,68.61,68.72,68.61,68.66,10065.0,65.6609,65.7662,65.6609,65.7087,10065.0
2023-01-18 13:10:00,68.68,68.72,68.51,68.61,148046.0,65.7279,65.7662,65.5652,65.6609,148046.0
2023-01-18 13:20:00,68.57,68.57,68.36,68.51,13556.0,65.6226,65.6226,65.4216,65.5652,13556.0
2023-01-18 13:30:00,68.51,68.59,68.45,68.56,26802.0,65.5652,65.6418,65.5078,65.613,26802.0
2023-01-18 13:40:00,68.59,68.87,68.59,68.66,16595.0,65.6418,65.9097,65.6418,65.7087,16595.0
2023-01-18 13:50:00,68.67,68.7,68.49,68.56,34984.0,65.7183,65.747,65.5461,65.613,34984.0
2023-01-18 14:00:00,68.56,68.63,68.51,68.55,17555.0,65.613,65.68,65.5652,65.6035,17555.0
2023-01-18 14:10:00,68.52,68.64,68.41,68.44,38413.0,65.5748,65.6896,65.4695,65.4982,38413.0
2023-01-18 14:20:00,68.45,68.66,68.45,68.64,15464.0,65.5078,65.7087,65.5078,65.6896,15464.0
2023-01-18 14:30:00,68.64,68.69,68.6,68.62,25346.0,65.6896,65.7375,65.6513,65.6705,25346.0
2023-01-18 14:40:00,68.6,68.62,68.46,68.52,19360.0,65.6513,65.6705,65.5173,65.5748,19360.0
2023-01-18 14:50:00,68.51,68.51,68.39,68.4,14208.0,65.5652,65.5652,65.4504,65.4599,14208.0
2023-01-18 15:00:00,68.39,68.39,68.25,68.31,54589.0,65.4504,65.4504,65.3164,65.3738,54589.0
2023-01-18 15:10:00,68.31,68.45,68.22,68.23,27548.0,65.3738,65.5078,65.2877,65.2972,27548.0
2023-01-18 15:20:00,68.22,68.38,68.21,68.31,26811.0,65.2877,65.4408,65.2781,65.3738,26811.0
2023-01-18 15:30:00,68.31,68.32,68.02,68.15,83867.0,65.3738,65.3834,65.0963,65.2207,83867.0
2023-01-18 15:40:00,68.16,68.26,68.05,68.1,101842.0,65.2302,65.3259,65.125,65.1728,101842.0
2023-01-18 15:50:00,68.09,68.13,67.95,68.03,184467.0,65.1632,65.2015,65.0293,65.1058,184467.0
2023-01-19 09:30:00,67.03,67.74,66.62,67.12,23999.0,64.1488,64.8283,63.7564,64.2349,23999.0
2023-01-19 09:40:00,67.16,67.16,66.43,66.53,18640.0,64.2732,64.2732,63.5746,63.6703,18640.0
2023-01-19 09:50:00,66.54,66.62,66.26,66.38,28914.0,63.6799,63.7564,63.4119,63.5267,28914.0
2023-01-19 10:00:00,66.38,66.4,66.15,66.28,32320.0,63.5267,63.5459,63.3066,63.431,32320.0
2023-01-19 10:10:00,66.23,66.36,65.93,66.22,28482.0,63.3832,63.5076,63.0961,63.3736,28482.0
2023-01-19 10:20:00,66.24,66.25,65.87,65.99,45032.0,63.3928,63.4023,63.0387,63.1535,45032.0
2023-01-19 10:30:00,65.98,66.15,65.85,66.09,30020.0,63.1439,63.3066,63.0195,63.2492,30020.0
2023-01-19 10:40:00,66.09,66.21,65.59,65.69,35262.0,63.2492,63.3641,62.7707,62.8664,35262.0
2023-01-19 10:50:00,65.69,65.72,65.4,65.5,26882.0,62.8664,62.8951,62.5889,62.6846,26882.0
2023-01-19 11:00:00,65.51,65.61,65.42,65.46,30421.0,62.6941,62.7898,62.608,62.6463,30421.0
2023-01-19 11:10:00,65.46,65.51,65.23,65.37,36777.0,62.6463,62.6941,62.4262,62.5602,36777.0
2023-01-19 11:20:00,65.39,65.55,65.21,65.32,29779.0,62.5793,62.7324,62.407,62.5123,29779.0
2023-01-19 11:30:00,65.37,65.59,65.33,65.59,26204.0,62.5602,62.7707,62.5219,62.7707,26204.0
2023-01-19 11:40:00,65.59,65.62,65.17,65.2,35313.0,62.7707,62.7994,62.3688,62.3975,35313.0
2023-01-19 11:50:00,65.2,65.23,65.11,65.15,21434.0,62.3975,62.4262,62.3113,62.3496,21434.0
2023-01-19 12:00:00,65.13,65.39,65.11,65.28,22592.0,62.3305,62.5793,62.3113,62.474,22592.0
2023-01-19 12:10:00,65.3,65.58,65.26,65.57,18569.0,62.4932,62.7611,62.4549,62.7516,18569.0
2023-01-19 12:20:00,65.59,65.74,65.43,65.47,36393.0,62.7707,62.9143,62.6176,62.6559,36393.0
2023-01-19 12:30:00,65.46,65.74,65.46,65.53,17106.0,62.6463,62.9143,62.6463,62.7133,17106.0
2023-01-19 12:40:00,65.53,65.57,65.27,65.28,18385.0,62.7133,62.7516,62.4645,62.474,18385.0
2023-01-19 12:50:00,65.28,65.4,65.27,65.33,22258.0,62.474,62.5889,62.4645,62.5219,22258.0
2023-01-19 13:00:00,65.34,65.45,65.18,65.26,21805.0,62.5315,62.6367,62.3783,62.4549,21805.0
2023-01-19 13:10:00,65.27,65.33,65.07,65.27,19257.0,62.4645,62.5219,62.2731,62.4645,19257.0
2023-01-19 13:20:00,65.28,65.4,65.23,65.37,17204.0,62.474,62.5889,62.4262,62.5602,17204.0
2023-01-19 13:30:00,65.37,65.69,65.37,65.67,19925.0,62.5602,62.8664,62.5602,62.8473,19925.0
2023-01-19 13:40:00,65.69,65.93,65.69,65.93,62135.0,62.8664,63.0961,62.8664,63.0961,62135.0
2023-01-19 13:50:00,65.92,66.0,65.81,65.89,41386.0,63.0865,63.1631,62.9812,63.0578,41386.0
2023-01-19 14:00:00,65.87,65.88,65.76,65.78,19968.0,63.0387,63.0482,62.9334,62.9525,19968.0
2023-01-19 14:10:00,65.78,65.86,65.72,65.78,33419.0,62.9525,63.0291,62.8951,62.9525,33419.0
2023-01-19 14:20:00,65.81,65.91,65.77,65.78,28659.0,62.9812,63.077,62.943,62.9525,28659.0
2023-01-19 14:30:00,65.75,65.99,65.7,65.98,47941.0,62.9238,63.1535,62.876,63.1439,47941.0
2023-01-19 14:40:00,65.97,66.08,65.78,65.92,35595.0,63.1344,63.2396,62.9525,63.0865,35595.0
2023-01-19 14:50:00,65.92,66.05,65.85,65.97,50943.0,63.0865,63.2109,63.0195,63.1344,50943.0
2023-01-19 15:00:00,65.97,66.1,65.86,65.9,41578.0,63.1344,63.2588,63.0291,63.0674,41578.0
2023-01-19 15:10:00,65.9,66.03,65.79,65.8,39867.0,63.0674,63.1918,62.9621,62.9717,39867.0
2023-01-19 15:20:00,65.79,65.84,65.75,65.81,38243.0,62.9621,63.01,62.9238,62.9812,38243.0
2023-01-19 15:30:00,65.81,65.9,65.71,65.89,57831.0,62.9812,63.0674,62.8855,63.0578,57831.0
2023-01-19 15:40:00,65.89,66.17,65.88,66.14,101715.0,63.0578,63.3258,63.0482,63.2971,101715.0
2023-01-19 15:50:00,66.1,66.11,65.77,65.78,269313.0,63.2588,63.2684,62.943,62.9525,269313.0
2023-01-20 09:30:00,66.38,66.41,65.74,65.84,20793.0,63.5267,63.5555,62.9143,63.01,20793.0
2023-01-20 09:40:00,65.87,66.2,65.86,66.17,10207.0,63.0387,63.3545,63.0291,63.3258,10207.0
2023-01-20 09:50:00,66.14,66.44,66.11,66.41,12067.0,63.2971,63.5842,63.2684,63.5555,12067.0
2023-01-20 10:00:00,66.4,66.73,66.33,66.69,12872.0,63.5459,63.8617,63.4789,63.8234,12872.0
2023-01-20 10:10:00,66.69,66.71,66.33,66.35,12627.0,63.8234,63.8426,63.4789,63.498,12627.0
2023-01-20 10:20:00,66.36,66.51,66.29,66.51,8563.0,63.5076,63.6512,63.4406,63.6512,8563.0
2023-01-20 10:30:00,66.53,66.55,66.37,66.39,8716.0,63.6703,63.6894,63.5172,63.5363,8716.0
2023-01-20 10:40:00,66.4,66.44,66.32,66.33,8174.0,63.5459,63.5842,63.4693,63.4789,8174.0
2023-01-20 10:50:00,66.33,66.33,66.23,66.23,5677.0,63.4789,63.4789,63.3832,63.3832,5677.0
2023-01-20 11:00:00,66.24,66.78,66.22,66.77,21252.0,63.3928,63.9096,63.3736,63.9,21252.0
2023-01-20 11:10:00,66.78,66.96,66.73,66.8,29642.0,63.9096,64.0818,63.8617,63.9287,29642.0
2023-01-20 11:20:00,66.81,66.87,66.74,66.87,10137.0,63.9383,63.9957,63.8713,63.9957,10137.0
2023-01-20 11:30:00,66.86,67.03,66.78,66.99,29799.0,63.9861,64.1488,63.9096,64.1105,29799.0
2023-01-20 11:40:00,66.98,67.12,66.94,67.11,12090.0,64.101,64.2349,64.0627,64.2254,12090.0
2023-01-20 11:50:00,67.08,67.08,66.89,66.97,10309.0,64.1967,64.1967,64.0148,64.0914,10309.0
2023-01-20 12:00:00,66.97,67.04,66.96,67.0,15352.0,64.0914,64.1584,64.0818,64.1201,15352.0
2023-01-20 12:10:00,67.0,67.12,66.95,67.09,12237.0,64.1201,64.2349,64.0722,64.2062,12237.0
2023-01-20 12:20:00,67.07,67.13,67.05,67.07,11417.0,64.1871,64.2445,64.168,64.1871,11417.0
2023-01-20 12:30:00,67.09,67.09,67.01,67.06,9051.0,64.2062,64.2062,64.1297,64.1775,9051.0
2023-01-20 12:40:00,67.07,67.16,67.04,67.06,9536.0,64.1871,64.2732,64.1584,64.1775,9536.0
2023-01-20 12:50:00,67.09,67.15,67.01,67.03,7870.0,64.2062,64.2637,64.1297,64.1488,7870.0
2023-01-20 13:00:00,67.02,67.17,67.02,67.11,12726.0,64.1392,64.2828,64.1392,64.2254,12726.0
2023-01-20 13:10:00,67.12,67.16,67.0,67.0,18392.0,64.2349,64.2732,64.1201,64.1201,18392.0
2023-01-20 13:20:00,67.0,67.05,66.96,67.01,15438.0,64.1201,64.168,64.0818,64.1297,15438.0
2023-01-20 13:30:00,67.01,67.17,67.0,67.14,19591.0,64.1297,64.2828,64.1201,64.2541,19591.0
2023-01-20 13:40:00,67.12,67.15,67.04,67.15,12374.0,64.2349,64.2637,64.1584,64.2637,12374.0
2023-01-20 13:50:00,67.15,67.17,67.06,67.12,25310.0,64.2637,64.2828,64.1775,64.2349,25310.0
2023-01-20 14:00:00,67.12,67.15,67.06,67.1,21438.0,64.2349,64.2637,64.1775,64.2158,21438.0
2023-01-20 14:10:00,67.12,67.15,67.08,67.09,14375.0,64.2349,64.2637,64.1967,64.2062,14375.0
2023-01-20 14:20:00,67.09,67.16,67.06,67.14,16194.0,64.2062,64.2732,64.1775,64.2541,16194.0
2023-01-20 14:30:00,67.14,67.27,67.14,67.15,77598.0,64.2541,64.3785,64.2541,64.2637,77598.0
2023-01-20 14:40:00,67.16,67.19,67.08,67.09,13809.0,64.2732,64.3019,64.1967,64.2062,13809.0
2023-01-20 14:50:00,67.08,67.13,67.0,67.13,10738.0,64.1967,64.2445,64.1201,64.2445,10738.0
2023-01-20 15:00:00,67.15,67.29,67.15,67.26,17150.0,64.2637,64.3976,64.2637,64.3689,17150.0
2023-01-20 15:10:00,67.28,67.34,67.23,67.26,18501.0,64.3881,64.4455,64.3402,64.3689,18501.0
2023-01-20 15:20:00,67.27,67.27,67.02,67.06,18512.0,64.3785,64.3785,64.1392,64.1775,18512.0
2023-01-20 15:30:00,67.06,67.11,66.99,67.01,39845.0,64.1775,64.2254,64.1105,64.1297,39845.0
2023-01-20 15:40:00,67.01,67.02,66.78,66.81,103333.0,64.1297,64.1392,63.9096,63.9383,103333.0
2023-01-20 15:50:00,66.82,67.11,66.78,67.09,183597.0,63.9478,64.2254,63.9096,64.2062,183597.0
2023-01-23 09:30:00,67.07,67.16,66.51,66.56,20802.0,64.1871,64.2732,63.6512,63.699,20802.0
2023-01-23 09:40:00,66.59,67.16,66.59,67.1,24900.0,63.7277,64.2732,63.7277,64.2158,24900.0
2023-01-23 09:50:00,67.11,67.21,66.83,66.9,27804.0,64.2254,64.3211,63.9574,64.0244,27804.0
2023-01-23 10:00:00,66.88,67.03,66.82,67.02,22717.0,64.0053,64.1488,63.9478,64.1392,22717.0
2023-01-23 10:10:00,67.03,67.62,67.0,67.57,40253.0,64.1488,64.7134,64.1201,64.6656,40253.0
2023-01-23 10:20:00,67.56,67.7,67.43,67.59,57763.0,64.656,64.79,64.5316,64.6847,57763.0
2023-01-23 10:30:00,67.61,67.66,67.44,67.59,58285.0,64.7039,64.7517,64.5412,64.6847,58285.0
2023-01-23 10:40:00,67.61,67.98,67.53,67.97,32841.0,64.7039,65.058,64.6273,65.0484,32841.0
2023-01-23 10:50:00,67.97,68.18,67.89,68.15,51974.0,65.0484,65.2494,64.9718,65.2207,51974.0
2023-01-23 11:00:00,68.16,68.32,68.07,68.23,26929.0,65.2302,65.3834,65.1441,65.2972,26929.0
2023-01-23 11:10:00,68.25,68.35,68.21,68.33,34217.0,65.3164,65.4121,65.2781,65.3929,34217.0
2023-01-23 11:20:00,68.37,68.38,68.11,68.17,33775.0,65.4312,65.4408,65.1824,65.2398,33775.0
2023-01-23 11:30:00,68.21,68.63,68.13,68.57,42041.0,65.2781,65.68,65.2015,65.6226,42041.0
2023-01-23 11:40:00,68.59,68.65,68.43,68.61,27230.0,65.6418,65.6992,65.4886,65.6609,27230.0
2023-01-23 11:50:00,68.61,68.61,68.4,68.45,26015.0,65.6609,65.6609,65.4599,65.5078,26015.0
2023-01-23 12:00:00,68.46,68.68,68.32,68.32,26124.0,65.5173,65.7279,65.3834,65.3834,26124.0
2023-01-23 12:10:00,68.32,68.36,68.22,68.22,33730.0,65.3834,65.4216,65.2877,65.2877,33730.0
2023-01-23 12:20:00,68.2,68.25,68.04,68.18,80160.0,65.2685,65.3164,65.1154,65.2494,80160.0
2023-01-23 12:30:00,68.19,68.25,68.15,68.24,11255.0,65.2589,65.3164,65.2207,65.3068,11255.0
2023-01-23 12:40:00,68.23,68.23,67.94,67.98,12310.0,65.2972,65.2972,65.0197,65.058,12310.0
2023-01-23 12:50:00,67.98,68.29,67.96,68.27,13953.0,65.058,65.3547,65.0388,65.3355,13953.0
2023-01-23 13:00:00,68.26,68.32,68.16,68.31,12099.0,65.3259,65.3834,65.2302,65.3738,12099.0
2023-01-23 13:10:00,68.33,68.53,68.33,68.46,25062.0,65.3929,65.5843,65.3929,65.5173,25062.0
2023-01-23 13:20:00,68.44,68.5,68.34,68.48,16606.0,65.4982,65.5556,65.4025,65.5365,16606.0
2023-01-23 13:30:00,68.5,68.56,68.42,68.55,25999.0,65.5556,65.613,65.4791,65.6035,25999.0
2023-01-23 13:40:00,68.57,68.72,68.49,68.68,23183.0,65.6226,65.7662,65.5461,65.7279,23183.0
2023-01-23 13:50:00,68.7,68.75,68.6,68.66,29438.0,65.747,65.7949,65.6513,65.7087,29438.0
2023-01-23 14:00:00,68.66,68.69,68.5,68.69,20705.0,65.7087,65.7375,65.5556,65.7375,20705.0
2023-01-23 14:10:00,68.69,68.75,68.57,68.75,19644.0,65.7375,65.7949,65.6226,65.7949,19644.0
2023-01-23 14:20:00,68.73,68.85,68.62,68.64,22948.0,65.7757,65.8906,65.6705,65.6896,22948.0
2023-01-23 14:30:00,68.64,68.8,68.63,68.74,119664.0,65.6896,65.8427,65.68,65.7853,119664.0
2023-01-23 14:40:00,68.74,68.84,68.32,68.32,98314.0,65.7853,65.881,65.3834,65.3834,98314.0
2023-01-23 14:50:00,68.31,68.41,68.13,68.2,21733.0,65.3738,65.4695,65.2015,65.2685,21733.0
2023-01-23 15:00:00,68.18,68.59,68.15,68.56,38842.0,65.2494,65.6418,65.2207,65.613,38842.0
2023-01-23 15:10:00,68.57,68.87,68.52,68.82,76658.0,65.6226,65.9097,65.5748,65.8619,76658.0
2023-01-23 15:20:00,68.83,69.62,68.66,68.76,652825.0,65.8714,66.6275,65.7087,65.8044,652825.0
2023-01-23 15:30:00,68.77,68.79,68.53,68.75,57129.0,65.814,65.8332,65.5843,65.7949,57129.0
2023-01-23 15:40:00,68.76,68.76,68.55,68.57,53982.0,65.8044,65.8044,65.6035,65.6226,53982.0
2023-01-23 15:50:00,68.56,68.86,68.56,68.85,174638.0,65.613,65.9001,65.613,65.8906,174638.0
2023-01-24 09:30:00,67.8,69.03,67.6,67.81,22271.0,64.8857,66.0628,64.6943,64.8953,22271.0
2023-01-24 09:40:00,67.81,68.22,67.75,68.22,28830.0,64.8953,65.2877,64.8379,65.2877,28830.0
2023-01-24 09:50:00,68.22,68.29,67.89,67.89,15622.0,65.2877,65.3547,64.9718,64.9718,15622.0
2023-01-24 10:00:00,67.9,68.15,67.81,68.15,19685.0,64.9814,65.2207,64.8953,65.2207,19685.0
2023-01-24 10:10:00,68.14,68.65,68.08,68.2,16368.0,65.2111,65.6992,65.1537,65.2685,16368.0
2023-01-24 10:20:00,68.24,68.38,68.21,68.38,19907.0,65.3068,65.4408,65.2781,65.4408,19907.0
2023-01-24 10:30:00,68.39,68.4,68.17,68.36,17626.0,65.4504,65.4599,65.2398,65.4216,17626.0
2023-01-24 10:40:00,68.36,68.53,68.29,68.35,20041.0,65.4216,65.5843,65.3547,65.4121,20041.0
2023-01-24 10:50:00,68.39,68.74,68.34,68.51,77002.0,65.4504,65.7853,65.4025,65.5652,77002.0
2023-01-24 11:00:00,68.5,68.52,68.32,68.51,20047.0,65.5556,65.5748,65.3834,65.5652,20047.0
2023-01-24 11:10:00,68.52,68.52,68.37,68.42,18719.0,65.5748,65.5748,65.4312,65.4791,18719.0
2023-01-24 11:20:00,68.4,68.62,68.34,68.54,13758.0,65.4599,65.6705,65.4025,65.5939,13758.0
2023-01-24 11:30:00,68.54,68.63,68.37,68.58,25318.0,65.5939,65.68,65.4312,65.6322,25318.0
2023-01-24 11:40:00,68.58,68.76,68.55,68.76,16606.0,65.6322,65.8044,65.6035,65.8044,16606.0
2023-01-24 11:50:00,68.76,68.82,68.68,68.7,13349.0,65.8044,65.8619,65.7279,65.747,13349.0
2023-01-24 12:00:00,68.7,68.86,68.51,68.86,23172.0,65.747,65.9001,65.5652,65.9001,23172.0
2023-01-24 12:10:00,68.87,68.96,68.85,68.9,13170.0,65.9097,65.9959,65.8906,65.9384,13170.0
2023-01-24 12:20:00,68.89,68.92,68.79,68.92,12414.0,65.9289,65.9576,65.8332,65.9576,12414.0
2023-01-24 12:30:00,68.92,68.92,68.78,68.86,10527.0,65.9576,65.9576,65.8236,65.9001,10527.0
2023-01-24 12:40:00,68.86,68.98,68.74,68.97,13371.0,65.9001,66.015,65.7853,66.0054,13371.0
2023-01-24 12:50:00,68.99,69.0,68.85,68.91,11478.0,66.0246,66.0341,65.8906,65.948,11478.0
2023-01-24 13:00:00,68.91,68.92,68.66,68.67,25083.0,65.948,65.9576,65.7087,65.7183,25083.0
2023-01-24 13:10:00,68.68,68.73,68.46,68.47,102261.0,65.7279,65.7757,65.5173,65.5269,102261.0
2023-01-24 13:20:00,68.48,68.53,68.42,68.46,9701.0,65.5365,65.5843,65.4791,65.5173,9701.0
2023-01-24 13:30:00,68.45,68.54,68.42,68.5,15672.0,65.5078,65.5939,65.4791,65.5556,15672.0
2023-01-24 13:40:00,68.49,68.57,68.48,68.56,7605.0,65.5461,65.6226,65.5365,65.613,7605.0
2023-01-24 13:50:00,68.54,68.58,68.48,68.49,9723.0,65.5939,65.6322,65.5365,65.5461,9723.0
2023-01-24 14:00:00,68.49,68.5,68.33,68.43,19618.0,65.5461,65.5556,65.3929,65.4886,19618.0
2023-01-24 14:10:00,68.45,68.61,68.45,68.5,22423.0,65.5078,65.6609,65.5078,65.5556,22423.0
2023-01-24 14:20:00,68.5,68.56,68.48,68.54,10410.0,65.5556,65.613,65.5365,65.5939,10410.0
2023-01-24 14:30:00,68.53,68.61,68.47,68.5,11144.0,65.5843,65.6609,65.5269,65.5556,11144.0
2023-01-24 14:40:00,68.5,68.58,68.47,68.51,15155.0,65.5556,65.6322,65.5269,65.5652,15155.0
2023-01-24 14:50:00,68.51,68.6,68.4,68.42,53322.0,65.5652,65.6513,65.4599,65.4791,53322.0
2023-01-24 15:00:00,68.41,68.43,68.3,68.3,20364.0,65.4695,65.4886,65.3642,65.3642,20364.0
2023-01-24 15:10:00,68.28,68.3,68.2,68.23,17354.0,65.3451,65.3642,65.2685,65.2972,17354.0
2023-01-24 15:20:00,68.21,68.22,68.06,68.22,17044.0,65.2781,65.2877,65.1345,65.2877,17044.0
2023-01-24 15:30:00,68.21,68.22,67.96,68.04,34489.0,65.2781,65.2877,65.0388,65.1154,34489.0
2023-01-24 15:40:00,68.04,68.05,67.81,67.87,78585.0,65.1154,65.125,64.8953,64.9527,78585.0
2023-01-24 15:50:00,67.88,67.9,67.7,67.71,376534.0,64.9623,64.9814,64.79,64.7996,376534.0
2023-01-25 09:30:00,66.44,66.93,66.2,66.5,42406.0,63.5842,64.0531,63.3545,63.6416,42406.0
2023-01-25 09:40:00,66.51,66.73,66.37,66.45,74678.0,63.6512,63.8617,63.5172,63.5937,74678.0
2023-01-25 09:50:00,66.45,66.46,66.23,66.27,112934.0,63.5937,63.6033,63.3832,63.4215,112934.0
2023-01-25 10:00:00,66.32,66.34,65.94,66.05,51908.0,63.4693,63.4885,63.1057,63.2109,51908.0
2023-01-25 10:10:00,66.06,66.09,65.68,65.97,29207.0,63.2205,63.2492,62.8568,63.1344,29207.0
2023-01-25 10:20:00,65.97,66.11,65.82,66.1,51120.0,63.1344,63.2684,62.9908,63.2588,51120.0
2023-01-25 10:30:00,66.13,66.57,66.12,66.44,16365.0,63.2875,63.7086,63.2779,63.5842,16365.0
2023-01-25 10:40:00,66.4,66.67,66.4,66.61,13088.0,63.5459,63.8043,63.5459,63.7469,13088.0
2023-01-25 10:50:00,66.57,66.74,66.46,66.67,10254.0,63.7086,63.8713,63.6033,63.8043,10254.0
2023-01-25 11:00:00,66.66,66.72,66.49,66.72,16605.0,63.7947,63.8521,63.632,63.8521,16605.0
2023-01-25 11:10:00,66.71,66.93,66.69,66.87,14186.0,63.8426,64.0531,63.8234,63.9957,14186.0
2023-01-25 11:20:00,66.88,67.05,66.87,66.91,11256.0,64.0053,64.168,63.9957,64.034,11256.0
2023-01-25 11:30:00,66.92,67.06,66.89,67.04,11668.0,64.0435,64.1775,64.0148,64.1584,11668.0
2023-01-25 11:40:00,67.04,67.12,66.97,67.11,11367.0,64.1584,64.2349,64.0914,64.2254,11367.0
2023-01-25 11:50:00,67.12,67.32,67.08,67.31,11652.0,64.2349,64.4263,64.1967,64.4168,11652.0
2023-01-25 12:00:00,67.31,67.35,67.15,67.24,9181.0,64.4168,64.4551,64.2637,64.3498,9181.0
2023-01-25 12:10:00,67.25,67.35,67.21,67.28,10960.0,64.3594,64.4551,64.3211,64.3881,10960.0
2023-01-25 12:20:00,67.28,67.28,67.05,67.08,10879.0,64.3881,64.3881,64.168,64.1967,10879.0
2023-01-25 12:30:00,67.08,67.32,67.06,67.29,18152.0,64.1967,64.4263,64.1775,64.3976,18152.0
2023-01-25 12:40:00,67.28,67.32,67.19,67.2,7184.0,64.3881,64.4263,64.3019,64.3115,7184.0
2023-01-25 12:50:00,67.23,67.35,67.23,67.31,12662.0,64.3402,64.4551,64.3402,64.4168,12662.0
2023-01-25 13:00:00,67.31,67.43,67.27,67.37,12490.0,64.4168,64.5316,64.3785,64.4742,12490.0
2023-01-25 13:10:00,67.38,67.56,67.37,67.54,8512.0,64.4838,64.656,64.4742,64.6369,8512.0
2023-01-25 13:20:00,67.57,67.68,67.55,67.67,10527.0,64.6656,64.7709,64.6465,64.7613,10527.0
2023-01-25 13:30:00,67.68,67.76,67.65,67.68,17768.0,64.7709,64.8474,64.7422,64.7709,17768.0
2023-01-25 13:40:00,67.68,67.82,67.68,67.8,11325.0,64.7709,64.9049,64.7709,64.8857,11325.0
2023-01-25 13:50:00,67.8,67.82,67.68,67.69,12019.0,64.8857,64.9049,64.7709,64.7804,12019.0
2023-01-25 14:00:00,67.69,67.79,67.66,67.77,12828.0,64.7804,64.8761,64.7517,64.857,12828.0
2023-01-25 14:10:00,67.78,67.92,67.77,67.87,40639.0,64.8666,65.0006,64.857,64.9527,40639.0
2023-01-25 14:20:00,67.88,67.89,67.67,67.71,13306.0,64.9623,64.9718,64.7613,64.7996,13306.0
2023-01-25 14:30:00,67.71,67.86,67.68,67.86,11094.0,64.7996,64.9431,64.7709,64.9431,11094.0
2023-01-25 14:40:00,67.87,67.89,67.73,67.73,14922.0,64.9527,64.9718,64.8187,64.8187,14922.0
2023-01-25 14:50:00,67.71,67.74,67.6,67.6,29589.0,64.7996,64.8283,64.6943,64.6943,29589.0
2023-01-25 15:00:00,67.6,67.68,67.46,67.48,46057.0,64.6943,64.7709,64.5603,64.5795,46057.0
2023-01-25 15:10:00,67.5,67.65,67.49,67.56,21777.0,64.5986,64.7422,64.589,64.656,21777.0
2023-01-25 15:20:00,67.56,67.72,67.4,67.67,57384.0,64.656,64.8092,64.5029,64.7613,57384.0
2023-01-25 15:30:00,67.68,67.7,67.6,67.68,29608.0,64.7709,64.79,64.6943,64.7709,29608.0
2023-01-25 15:40:00,67.68,67.74,67.64,67.7,34196.0,64.7709,64.8283,64.7326,64.79,34196.0
2023-01-25 15:50:00,67.7,67.75,67.59,67.59,173042.0,64.79,64.8379,64.6847,64.6847,173042.0
2023-01-26 09:30:00,68.13,68.63,68.02,68.58,28745.0,65.2015,65.68,65.0963,65.6322,28745.0
2023-01-26 09:40:00,68.58,68.58,68.11,68.11,24502.0,65.6322,65.6322,65.1824,65.1824,24502.0
2023-01-26 09:50:00,68.02,68.27,67.83,68.22,16842.0,65.0963,65.3355,64.9144,65.2877,16842.0
2023-01-26 10:00:00,68.26,68.26,67.85,68.0,18928.0,65.3259,65.3259,64.9336,65.0771,18928.0
2023-01-26 10:10:00,68.0,68.62,67.99,68.59,29884.0,65.0771,65.6705,65.0675,65.6418,29884.0
2023-01-26 10:20:00,68.61,69.12,68.57,68.95,37540.0,65.6609,66.149,65.6226,65.9863,37540.0
2023-01-26 10:30:00,68.91,69.37,68.91,68.97,27606.0,65.948,66.3882,65.948,66.0054,27606.0
2023-01-26 10:40:00,68.99,69.48,68.94,69.48,32378.0,66.0246,66.4935,65.9767,66.4935,32378.0
2023-01-26 10:50:00,69.48,69.52,68.87,68.94,50412.0,66.4935,66.5318,65.9097,65.9767,50412.0
2023-01-26 11:00:00,68.95,68.99,68.82,68.86,28182.0,65.9863,66.0246,65.8619,65.9001,28182.0
2023-01-26 11:10:00,68.87,69.24,68.86,69.06,14716.0,65.9097,66.2638,65.9001,66.0916,14716.0
2023-01-26 11:20:00,69.06,69.13,68.69,69.1,38199.0,66.0916,66.1585,65.7375,66.1298,38199.0
2023-01-26 11:30:00,69.13,69.23,69.06,69.08,15382.0,66.1585,66.2542,66.0916,66.1107,15382.0
2023-01-26 11:40:00,69.07,69.36,69.06,69.3,15801.0,66.1011,66.3787,66.0916,66.3212,15801.0
2023-01-26 11:50:00,69.3,69.32,69.18,69.27,21874.0,66.3212,66.3404,66.2064,66.2925,21874.0
2023-01-26 12:00:00,69.28,69.43,69.26,69.43,16463.0,66.3021,66.4456,66.283,66.4456,16463.0
2023-01-26 12:10:00,69.43,69.44,69.05,69.08,28283.0,66.4456,66.4552,66.082,66.1107,28283.0
2023-01-26 12:20:00,69.07,69.18,68.96,69.01,29989.0,66.1011,66.2064,65.9959,66.0437,29989.0
2023-01-26 12:30:00,68.98,69.13,68.94,69.0,21696.0,66.015,66.1585,65.9767,66.0341,21696.0
2023-01-26 12:40:00,69.0,69.01,68.7,68.82,34526.0,66.0341,66.0437,65.747,65.8619,34526.0
2023-01-26 12:50:00,68.83,68.96,68.78,68.78,17224.0,65.8714,65.9959,65.8236,65.8236,17224.0
2023-01-26 13:00:00,68.77,68.82,68.58,68.62,20005.0,65.814,65.8619,65.6322,65.6705,20005.0
2023-01-26 13:10:00,68.63,68.75,68.58,68.58,13553.0,65.68,65.7949,65.6322,65.6322,13553.0
2023-01-26 13:20:00,68.58,68.73,68.56,68.68,17029.0,65.6322,65.7757,65.613,65.7279,17029.0
2023-01-26 13:30:00,68.69,68.84,68.69,68.82,48166.0,65.7375,65.881,65.7375,65.8619,48166.0
2023-01-26 13:40:00,68.82,68.98,68.82,68.88,17880.0,65.8619,66.015,65.8619,65.9193,17880.0
2023-01-26 13:50:00,68.89,68.95,68.85,68.91,13326.0,65.9289,65.9863,65.8906,65.948,13326.0
2023-01-26 14:00:00,68.91,69.16,68.9,69.02,27715.0,65.948,66.1873,65.9384,66.0533,27715.0
2023-01-26 14:10:00,69.01,69.04,68.92,69.0,22778.0,66.0437,66.0724,65.9576,66.0341,22778.0
2023-01-26 14:20:00,69.0,69.01,68.9,68.94,19259.0,66.0341,66.0437,65.9384,65.9767,19259.0
2023-01-26 14:30:00,68.95,69.02,68.89,68.89,19217.0,65.9863,66.0533,65.9289,65.9289,19217.0
2023-01-26 14:40:00,68.89,68.94,68.84,68.92,16216.0,65.9289,65.9767,65.881,65.9576,16216.0
2023-01-26 14:50:00,68.89,68.93,68.84,68.87,17772.0,65.9289,65.9671,65.881,65.9097,17772.0
2023-01-26 15:00:00,68.86,68.89,68.75,68.88,35119.0,65.9001,65.9289,65.7949,65.9193,35119.0
2023-01-26 15:10:00,68.87,69.21,68.82,69.2,262532.0,65.9097,66.2351,65.8619,66.2255,262532.0
2023-01-26 15:20:00,69.2,69.43,69.2,69.43,109917.0,66.2255,66.4456,66.2255,66.4456,109917.0
2023-01-26 15:30:00,69.44,69.68,69.4,69.62,175387.0,66.4552,66.6849,66.4169,66.6275,175387.0
2023-01-26 15:40:00,69.64,70.06,69.6,70.05,447991.0,66.6466,67.0486,66.6083,67.039,447991.0
2023-01-26 15:50:00,70.07,70.51,69.72,70.44,839443.0,67.0581,67.4792,66.7232,67.4122,839443.0
2023-01-27 09:30:00,69.97,70.16,69.67,70.0,27920.0,66.9624,67.1443,66.6753,66.9911,27920.0
2023-01-27 09:40:00,69.9,70.15,69.78,70.07,14250.0,66.8954,67.1347,66.7806,67.0581,14250.0
2023-01-27 09:50:00,70.05,70.33,70.03,70.33,14795.0,67.039,67.307,67.0199,67.307,14795.0
2023-01-27 10:00:00,70.4,70.85,70.25,70.82,42772.0,67.374,67.8046,67.2304,67.7759,42772.0
2023-01-27 10:10:00,70.82,71.19,70.79,71.04,112621.0,67.7759,68.13,67.7472,67.9864,112621.0
2023-01-27 10:20:00,71.03,71.06,70.8,70.94,42245.0,67.9769,68.0056,67.7568,67.8907,42245.0
2023-01-27 10:30:00,70.94,71.18,70.77,70.9,67771.0,67.8907,68.1204,67.7281,67.8525,67771.0
2023-01-27 10:40:00,70.87,70.97,70.37,70.38,30806.0,67.8238,67.9195,67.3452,67.3548,30806.0
2023-01-27 10:50:00,70.37,70.71,70.35,70.68,37666.0,67.3452,67.6706,67.3261,67.6419,37666.0
2023-01-27 11:00:00,70.66,70.73,70.34,70.41,24798.0,67.6228,67.6898,67.3165,67.3835,24798.0
2023-01-27 11:10:00,70.4,70.54,70.22,70.27,20087.0,67.374,67.5079,67.2017,67.2495,20087.0
2023-01-27 11:20:00,70.28,70.55,70.28,70.52,12334.0,67.2591,67.5175,67.2591,67.4888,12334.0
2023-01-27 11:30:00,70.53,70.6,70.43,70.43,12113.0,67.4984,67.5654,67.4027,67.4027,12113.0
2023-01-27 11:40:00,70.44,70.74,70.42,70.74,8071.0,67.4122,67.6993,67.3931,67.6993,8071.0
2023-01-27 11:50:00,70.74,70.77,70.47,70.53,16482.0,67.6993,67.7281,67.4409,67.4984,16482.0
2023-01-27 12:00:00,70.53,70.68,70.48,70.58,11200.0,67.4984,67.6419,67.4505,67.5462,11200.0
2023-01-27 12:10:00,70.59,70.74,70.53,70.61,18153.0,67.5558,67.6993,67.4984,67.5749,18153.0
2023-01-27 12:20:00,70.61,70.75,70.53,70.7,18503.0,67.5749,67.7089,67.4984,67.6611,18503.0
2023-01-27 12:30:00,70.65,70.88,70.57,70.84,7397.0,67.6132,67.8333,67.5366,67.795,7397.0
2023-01-27 12:40:00,70.84,70.93,70.77,70.93,8154.0,67.795,67.8812,67.7281,67.8812,8154.0
2023-01-27 12:50:00,70.92,70.93,70.84,70.9,9177.0,67.8716,67.8812,67.795,67.8525,9177.0
2023-01-27 13:00:00,70.92,70.93,70.72,70.85,7394.0,67.8716,67.8812,67.6802,67.8046,7394.0
2023-01-27 13:10:00,70.87,70.9,70.75,70.77,7698.0,67.8238,67.8525,67.7089,67.7281,7698.0
2023-01-27 13:20:00,70.78,70.98,70.78,70.97,10964.0,67.7376,67.929,67.7376,67.9195,10964.0
2023-01-27 13:30:00,70.96,71.05,70.87,71.05,38702.0,67.9099,67.996,67.8238,67.996,38702.0
2023-01-27 13:40:00,71.06,71.07,70.88,70.92,15086.0,68.0056,68.0152,67.8333,67.8716,15086.0
2023-01-27 13:50:00,70.92,71.03,70.82,70.98,16624.0,67.8716,67.9769,67.7759,67.929,16624.0
2023-01-27 14:00:00,71.0,71.06,70.99,71.02,9787.0,67.9482,68.0056,67.9386,67.9673,9787.0
2023-01-27 14:10:00,71.03,71.13,71.01,71.13,14708.0,67.9769,68.0726,67.9577,68.0726,14708.0
2023-01-27 14:20:00,71.13,71.13,70.96,71.0,16317.0,68.0726,68.0726,67.9099,67.9482,16317.0
2023-01-27 14:30:00,71.0,71.09,70.99,71.05,10252.0,67.9482,68.0343,67.9386,67.996,10252.0
2023-01-27 14:40:00,71.05,71.17,71.03,71.15,10165.0,67.996,68.1109,67.9769,68.0917,10165.0
2023-01-27 14:50:00,71.16,71.17,71.07,71.1,14857.0,68.1013,68.1109,68.0152,68.0439,14857.0
2023-01-27 15:00:00,71.1,71.3,71.1,71.25,43065.0,68.0439,68.2353,68.0439,68.1874,43065.0
2023-01-27 15:10:00,71.26,71.3,71.23,71.29,16930.0,68.197,68.2353,68.1683,68.2257,16930.0
2023-01-27 15:20:00,71.3,71.32,71.22,71.28,17851.0,68.2353,68.2544,68.1587,68.2161,17851.0
2023-01-27 15:30:00,71.3,71.34,71.05,71.21,56381.0,68.2353,68.2736,67.996,68.1491,56381.0
2023-01-27 15:40:00,71.22,71.28,70.97,70.99,64977.0,68.1587,68.2161,67.9195,67.9386,64977.0
2023-01-27 15:50:00,70.96,70.98,70.78,70.82,211533.0,67.9099,67.929,67.7376,67.7759,211533.0
2023-01-30 09:30:00,70.49,70.49,69.76,70.03,35478.0,67.4601,67.4601,66.7615,67.0199,35478.0
2023-01-30 09:40:00,70.09,70.27,69.94,70.27,15588.0,67.0773,67.2495,66.9337,67.2495,15588.0
2023-01-30 09:50:00,70.3,70.41,69.89,70.07,43722.0,67.2783,67.3835,66.8859,67.0581,43722.0
2023-01-30 10:00:00,70.09,70.38,70.07,70.35,33497.0,67.0773,67.3548,67.0581,67.3261,33497.0
2023-01-30 10:10:00,70.34,70.35,69.95,69.95,43948.0,67.3165,67.3261,66.9433,66.9433,43948.0
2023-01-30 10:20:00,69.95,70.05,69.81,69.91,34467.0,66.9433,67.039,66.8093,66.905,34467.0
2023-01-30 10:30:00,69.9,69.94,69.58,69.72,24866.0,66.8954,66.9337,66.5892,66.7232,24866.0
2023-01-30 10:40:00,69.71,69.73,69.42,69.49,38328.0,66.7136,66.7328,66.4361,66.5031,38328.0
2023-01-30 10:50:00,69.48,69.65,69.23,69.6,36885.0,66.4935,66.6562,66.2542,66.6083,36885.0
2023-01-30 11:00:00,69.57,69.73,69.54,69.64,17469.0,66.5796,66.7328,66.5509,66.6466,17469.0
2023-01-30 11:10:00,69.66,69.87,69.66,69.85,24705.0,66.6658,66.8667,66.6658,66.8476,24705.0
2023-01-30 11:20:00,69.85,69.85,69.54,69.75,22463.0,66.8476,66.8476,66.5509,66.7519,22463.0
2023-01-30 11:30:00,69.79,69.84,69.63,69.7,20987.0,66.7902,66.838,66.6371,66.704,20987.0
2023-01-30 11:40:00,69.71,69.96,69.71,69.89,53719.0,66.7136,66.9529,66.7136,66.8859,53719.0
2023-01-30 11:50:00,69.87,70.03,69.78,69.95,22851.0,66.8667,67.0199,66.7806,66.9433,22851.0
2023-01-30 12:00:00,69.94,70.0,69.75,69.77,33581.0,66.9337,66.9911,66.7519,66.771,33581.0
2023-01-30 12:10:00,69.77,69.89,69.64,69.7,22264.0,66.771,66.8859,66.6466,66.704,22264.0
2023-01-30 12:20:00,69.67,69.78,69.48,69.57,32437.0,66.6753,66.7806,66.4935,66.5796,32437.0
2023-01-30 12:30:00,69.57,69.73,69.46,69.66,33167.0,66.5796,66.7328,66.4744,66.6658,33167.0
2023-01-30 12:40:00,69.67,69.78,69.6,69.65,17519.0,66.6753,66.7806,66.6083,66.6562,17519.0
2023-01-30 12:50:00,69.65,69.74,69.55,69.67,34949.0,66.6562,66.7423,66.5605,66.6753,34949.0
2023-01-30 13:00:00,69.65,69.68,69.54,69.66,21915.0,66.6562,66.6849,66.5509,66.6658,21915.0
2023-01-30 13:10:00,69.69,69.77,69.56,69.75,18400.0,66.6945,66.771,66.5701,66.7519,18400.0
2023-01-30 13:20:00,69.77,69.83,69.7,69.75,10061.0,66.771,66.8285,66.704,66.7519,10061.0
2023-01-30 13:30:00,69.75,69.79,69.67,69.73,10131.0,66.7519,66.7902,66.6753,66.7328,10131.0
2023-01-30 13:40:00,69.74,69.79,69.65,69.77,12942.0,66.7423,66.7902,66.6562,66.771,12942.0
2023-01-30 13:50:00,69.78,69.93,69.74,69.88,18883.0,66.7806,66.9242,66.7423,66.8763,18883.0
2023-01-30 14:00:00,69.91,69.98,69.88,69.89,17874.0,66.905,66.972,66.8763,66.8859,17874.0
2023-01-30 14:10:00,69.86,70.05,69.86,69.88,22702.0,66.8572,67.039,66.8572,66.8763,22702.0
2023-01-30 14:20:00,69.88,69.88,69.75,69.78,12182.0,66.8763,66.8763,66.7519,66.7806,12182.0
2023-01-30 14:30:00,69.8,69.8,69.65,69.72,14121.0,66.7997,66.7997,66.6562,66.7232,14121.0
2023-01-30 14:40:00,69.71,69.71,69.5,69.51,17346.0,66.7136,66.7136,66.5126,66.5222,17346.0
2023-01-30 14:50:00,69.51,69.51,69.37,69.47,28389.0,66.5222,66.5222,66.3882,66.4839,28389.0
2023-01-30 15:00:00,69.45,69.57,69.31,69.41,35729.0,66.4648,66.5796,66.3308,66.4265,35729.0
2023-01-30 15:10:00,69.42,69.62,69.39,69.46,34753.0,66.4361,66.6275,66.4074,66.4744,34753.0
2023-01-30 15:20:00,69.46,69.47,69.32,69.39,41937.0,66.4744,66.4839,66.3404,66.4074,41937.0
2023-01-30 15:30:00,69.38,69.38,69.25,69.35,56875.0,66.3978,66.3978,66.2734,66.3691,56875.0
2023-01-30 15:40:00,69.32,69.45,69.28,69.45,56877.0,66.3404,66.4648,66.3021,66.4648,56877.0
2023-01-30 15:50:00,69.43,69.46,69.08,69.26,154314.0,66.4456,66.4744,66.1107,66.283,154314.0
2023-01-31 09:30:00,69.1,69.34,69.01,69.09,37181.0,66.1298,66.3595,66.0437,66.1203,37181.0
2023-01-31 09:40:00,69.1,69.27,69.02,69.27,17996.0,66.1298,66.2925,66.0533,66.2925,17996.0
2023-01-31 09:50:00,69.22,69.33,69.02,69.02,19622.0,66.2447,66.3499,66.0533,66.0533,19622.0
2023-01-31 10:00:00,69.06,69.14,68.68,68.7,25429.0,66.0916,66.1681,65.7279,65.747,25429.0
2023-01-31 10:10:00,68.67,69.11,68.65,69.09,25731.0,65.7183,66.1394,65.6992,66.1203,25731.0
2023-01-31 10:20:00,69.09,69.3,69.02,69.3,24908.0,66.1203,66.3212,66.0533,66.3212,24908.0
2023-01-31 10:30:00,69.32,69.59,69.27,69.57,46012.0,66.3404,66.5988,66.2925,66.5796,46012.0
2023-01-31 10:40:00,69.56,69.65,69.47,69.51,14295.0,66.5701,66.6562,66.4839,66.5222,14295.0
2023-01-31 10:50:00,69.51,69.68,69.5,69.65,15232.0,66.5222,66.6849,66.5126,66.6562,15232.0
2023-01-31 11:00:00,69.69,69.83,69.65,69.82,28194.0,66.6945,66.8285,66.6562,66.8189,28194.0
2023-01-31 11:10:00,69.8,69.87,69.78,69.82,17225.0,66.7997,66.8667,66.7806,66.8189,17225.0
2023-01-31 11:20:00,69.84,69.92,69.8,69.92,16200.0,66.838,66.9146,66.7997,66.9146,16200.0
2023-01-31 11:30:00,69.94,69.98,69.85,69.98,6722.0,66.9337,66.972,66.8476,66.972,6722.0
2023-01-31 11:40:00,69.96,70.05,69.96,70.0,60884.0,66.9529,67.039,66.9529,66.9911,60884.0
2023-01-31 11:50:00,70.0,70.0,69.93,69.95,12241.0,66.9911,66.9911,66.9242,66.9433,12241.0
2023-01-31 12:00:00,69.94,69.97,69.73,69.93,23123.0,66.9337,66.9624,66.7328,66.9242,23123.0
2023-01-31 12:10:00,69.92,69.94,69.74,69.94,20886.0,66.9146,66.9337,66.7423,66.9337,20886.0
2023-01-31 12:20:00,69.95,69.99,69.87,69.94,19553.0,66.9433,66.9816,66.8667,66.9337,19553.0
2023-01-31 12:30:00,69.92,69.99,69.9,69.92,12243.0,66.9146,66.9816,66.8954,66.9146,12243.0
2023-01-31 12:40:00,69.93,70.02,69.92,69.96,34010.0,66.9242,67.0103,66.9146,66.9529,34010.0
2023-01-31 12:50:00,69.96,70.01,69.92,69.97,11955.0,66.9529,67.0007,66.9146,66.9624,11955.0
2023-01-31 13:00:00,69.97,70.0,69.92,69.98,13098.0,66.9624,66.9911,66.9146,66.972,13098.0
2023-01-31 13:10:00,69.98,70.09,69.93,70.09,18792.0,66.972,67.0773,66.9242,67.0773,18792.0
2023-01-31 13:20:00,70.09,70.15,69.97,70.13,20432.0,67.0773,67.1347,66.9624,67.1156,20432.0
2023-01-31 13:30:00,70.14,70.17,70.07,70.14,16417.0,67.1251,67.1538,67.0581,67.1251,16417.0
2023-01-31 13:40:00,70.14,70.29,70.14,70.28,23606.0,67.1251,67.2687,67.1251,67.2591,23606.0
2023-01-31 13:50:00,70.29,70.32,70.2,70.31,23655.0,67.2687,67.2974,67.1826,67.2878,23655.0
2023-01-31 14:00:00,70.31,70.35,70.26,70.3,22743.0,67.2878,67.3261,67.24,67.2783,22743.0
2023-01-31 14:10:00,70.3,70.3,70.03,70.04,42459.0,67.2783,67.2783,67.0199,67.0294,42459.0
2023-01-31 14:20:00,70.05,70.26,70.05,70.26,46765.0,67.039,67.24,67.039,67.24,46765.0
2023-01-31 14:30:00,70.27,70.36,70.22,70.31,29069.0,67.2495,67.3357,67.2017,67.2878,29069.0
2023-01-31 14:40:00,70.31,70.38,70.26,70.33,51729.0,67.2878,67.3548,67.24,67.307,51729.0
2023-01-31 14:50:00,70.33,70.35,70.14,70.28,31356.0,67.307,67.3261,67.1251,67.2591,31356.0
2023-01-31 15:00:00,70.26,70.32,70.16,70.22,45699.0,67.24,67.2974,67.1443,67.2017,45699.0
2023-01-31 15:10:00,70.22,70.28,70.13,70.15,90583.0,67.2017,67.2591,67.1156,67.1347,90583.0
2023-01-31 15:20:00,70.14,70.17,70.04,70.12,30274.0,67.1251,67.1538,67.0294,67.106,30274.0
2023-01-31 15:30:00,70.12,70.26,70.11,70.17,82883.0,67.106,67.24,67.0964,67.1538,82883.0
2023-01-31 15:40:00,70.17,70.27,70.12,70.25,110969.0,67.1538,67.2495,67.106,67.2304,110969.0
2023-01-31 15:50:00,70.31,70.81,70.26,70.8,175394.0,67.2878,67.7663,67.24,67.7568,175394.0
2023-02-01 09:30:00,70.84,71.09,70.53,70.84,31443.0,67.795,68.0343,67.4984,67.795,31443.0
2023-02-01 09:40:00,70.83,71.09,70.73,71.09,11721.0,67.7855,68.0343,67.6898,68.0343,11721.0
2023-02-01 09:50:00,71.09,71.3,70.97,71.21,45072.0,68.0343,68.2353,67.9195,68.1491,45072.0
2023-02-01 10:00:00,71.2,71.38,70.96,71.37,88607.0,68.1396,68.3118,67.9099,68.3023,88607.0
2023-02-01 10:10:00,71.36,71.44,71.1,71.26,39523.0,68.2927,68.3693,68.0439,68.197,39523.0
2023-02-01 10:20:00,71.25,71.59,71.16,71.55,52165.0,68.1874,68.5128,68.1013,68.4745,52165.0
2023-02-01 10:30:00,71.58,71.59,71.24,71.38,25323.0,68.5032,68.5128,68.1778,68.3118,25323.0
2023-02-01 10:40:00,71.41,71.5,71.15,71.26,43021.0,68.3405,68.4267,68.0917,68.197,43021.0
2023-02-01 10:50:00,71.22,71.23,70.69,70.76,70496.0,68.1587,68.1683,67.6515,67.7185,70496.0
2023-02-01 11:00:00,70.73,70.74,70.6,70.64,19222.0,67.6898,67.6993,67.5654,67.6036,19222.0
2023-02-01 11:10:00,70.64,70.76,70.64,70.69,16792.0,67.6036,67.7185,67.6036,67.6515,16792.0
2023-02-01 11:20:00,70.69,70.91,70.67,70.91,23487.0,67.6515,67.862,67.6323,67.862,23487.0
2023-02-01 11:30:00,70.9,71.0,70.87,70.92,22361.0,67.8525,67.9482,67.8238,67.8716,22361.0
2023-02-01 11:40:00,70.9,70.98,70.89,70.94,11962.0,67.8525,67.929,67.8429,67.8907,11962.0
2023-02-01 11:50:00,70.94,71.07,70.91,71.06,54775.0,67.8907,68.0152,67.862,68.0056,54775.0
2023-02-01 12:00:00,71.06,71.19,71.05,71.17,20548.0,68.0056,68.13,67.996,68.1109,20548.0
2023-02-01 12:10:00,71.16,71.28,71.14,71.28,15511.0,68.1013,68.2161,68.0821,68.2161,15511.0
2023-02-01 12:20:00,71.28,71.4,71.16,71.16,24994.0,68.2161,68.331,68.1013,68.1013,24994.0
2023-02-01 12:30:00,71.17,71.38,71.16,71.33,13901.0,68.1109,68.3118,68.1013,68.264,13901.0
2023-02-01 12:40:00,71.33,71.36,71.17,71.24,15201.0,68.264,68.2927,68.1109,68.1778,15201.0
2023-02-01 12:50:00,71.21,71.28,71.17,71.17,12027.0,68.1491,68.2161,68.1109,68.1109,12027.0
2023-02-01 13:00:00,71.13,71.17,71.06,71.08,9708.0,68.0726,68.1109,68.0056,68.0247,9708.0
2023-02-01 13:10:00,71.01,71.04,70.98,71.01,5878.0,67.9577,67.9864,67.929,67.9577,5878.0
2023-02-01 13:20:00,71.0,71.14,70.97,71.13,21726.0,67.9482,68.0821,67.9195,68.0726,21726.0
2023-02-01 13:30:00,71.12,71.3,71.11,71.29,13835.0,68.063,68.2353,68.0534,68.2257,13835.0
2023-02-01 13:40:00,71.28,71.3,71.17,71.24,15978.0,68.2161,68.2353,68.1109,68.1778,15978.0
2023-02-01 13:50:00,71.22,71.47,71.18,71.41,16700.0,68.1587,68.398,68.1204,68.3405,16700.0
2023-02-01 14:00:00,71.34,71.51,70.91,71.5,28406.0,68.2736,68.4362,67.862,68.4267,28406.0
2023-02-01 14:10:00,71.45,71.7,71.41,71.69,22701.0,68.3788,68.6181,68.3405,68.6085,22701.0
2023-02-01 14:20:00,71.7,71.73,71.25,71.27,26330.0,68.6181,68.6468,68.1874,68.2066,26330.0
2023-02-01 14:30:00,71.29,71.95,71.01,71.95,66898.0,68.2257,68.8573,67.9577,68.8573,66898.0
2023-02-01 14:40:00,71.95,72.82,71.89,72.42,238356.0,68.8573,69.6899,68.7999,69.3071,238356.0
2023-02-01 14:50:00,72.4,73.0,72.27,72.27,101969.0,69.288,69.8622,69.1636,69.1636,101969.0
2023-02-01 15:00:00,72.31,72.87,72.31,72.85,54243.0,69.2019,69.7378,69.2019,69.7186,54243.0
2023-02-01 15:10:00,72.84,72.84,72.45,72.7,30790.0,69.7091,69.7091,69.3358,69.5751,30790.0
2023-02-01 15:20:00,72.72,72.87,72.43,72.85,35144.0,69.5942,69.7378,69.3167,69.7186,35144.0
2023-02-01 15:30:00,72.85,73.17,72.76,73.12,68907.0,69.7186,70.0249,69.6325,69.977,68907.0
2023-02-01 15:40:00,73.13,73.21,72.9,72.92,114017.0,69.9866,70.0632,69.7665,69.7856,114017.0
2023-02-01 15:50:00,72.91,72.97,72.51,72.56,269483.0,69.7761,69.8335,69.3933,69.4411,269483.0
2023-02-02 09:30:00,73.64,74.0,73.05,73.33,88817.0,70.4747,70.8192,69.91,70.178,88817.0
2023-02-02 09:40:00,73.33,73.4,72.36,72.8,52804.0,70.178,70.245,69.2497,69.6708,52804.0
2023-02-02 09:50:00,72.78,73.12,72.51,73.09,49464.0,69.6517,69.977,69.3933,69.9483,49464.0
2023-02-02 10:00:00,73.09,73.09,72.29,72.42,78801.0,69.9483,69.9483,69.1827,69.3071,78801.0
2023-02-02 10:10:00,72.42,72.99,72.32,72.94,51000.0,69.3071,69.8526,69.2114,69.8048,51000.0
2023-02-02 10:20:00,72.94,73.41,72.8,73.41,84790.0,69.8048,70.2546,69.6708,70.2546,84790.0
2023-02-02 10:30:00,73.44,74.05,73.36,73.92,58022.0,70.2833,70.8671,70.2067,70.7427,58022.0
2023-02-02 10:40:00,73.95,74.12,73.6,73.6,33005.0,70.7714,70.9341,70.4364,70.4364,33005.0
2023-02-02 10:50:00,73.63,73.83,73.4,73.58,119439.0,70.4651,70.6565,70.245,70.4173,119439.0
2023-02-02 11:00:00,73.56,73.56,73.32,73.33,33169.0,70.3981,70.3981,70.1684,70.178,33169.0
2023-02-02 11:10:00,73.31,73.5,73.25,73.32,49768.0,70.1589,70.3407,70.1015,70.1684,49768.0
2023-02-02 11:20:00,73.32,73.51,73.25,73.43,26817.0,70.1684,70.3503,70.1015,70.2737,26817.0
2023-02-02 11:30:00,73.45,73.45,73.07,73.13,24535.0,70.2929,70.2929,69.9292,69.9866,24535.0
2023-02-02 11:40:00,73.14,73.14,72.96,73.08,40120.0,69.9962,69.9962,69.8239,69.9388,40120.0
2023-02-02 11:50:00,73.0,73.14,72.8,72.84,21108.0,69.8622,69.9962,69.6708,69.7091,21108.0
2023-02-02 12:00:00,72.84,73.15,72.83,73.01,131751.0,69.7091,70.0058,69.6995,69.8718,131751.0
2023-02-02 12:10:00,73.0,73.22,73.0,73.11,25910.0,69.8622,70.0727,69.8622,69.9675,25910.0
2023-02-02 12:20:00,73.05,73.13,73.0,73.07,12491.0,69.91,69.9866,69.8622,69.9292,12491.0
2023-02-02 12:30:00,73.07,73.09,72.99,73.02,49308.0,69.9292,69.9483,69.8526,69.8813,49308.0
2023-02-02 12:40:00,73.03,73.06,72.99,73.0,24817.0,69.8909,69.9196,69.8526,69.8622,24817.0
2023-02-02 12:50:00,73.0,73.13,72.94,73.11,27473.0,69.8622,69.9866,69.8048,69.9675,27473.0
2023-02-02 13:00:00,73.15,73.21,72.91,73.0,44622.0,70.0058,70.0632,69.7761,69.8622,44622.0
2023-02-02 13:10:00,72.97,72.99,72.83,72.88,7022.0,69.8335,69.8526,69.6995,69.7474,7022.0
2023-02-02 13:20:00,72.87,72.9,72.77,72.88,9572.0,69.7378,69.7665,69.6421,69.7474,9572.0
2023-02-02 13:30:00,72.89,73.06,72.88,73.03,34648.0,69.7569,69.9196,69.7474,69.8909,34648.0
2023-02-02 13:40:00,73.04,73.05,72.89,72.93,59263.0,69.9005,69.91,69.7569,69.7952,59263.0
2023-02-02 13:50:00,72.92,73.02,72.88,72.94,15894.0,69.7856,69.8813,69.7474,69.8048,15894.0
2023-02-02 14:00:00,72.95,72.95,72.71,72.72,21154.0,69.8143,69.8143,69.5847,69.5942,21154.0
2023-02-02 14:10:00,72.71,72.71,72.38,72.46,21687.0,69.5847,69.5847,69.2688,69.3454,21687.0
2023-02-02 14:20:00,72.46,72.53,72.2,72.26,29140.0,69.3454,69.4124,69.0966,69.154,29140.0
2023-02-02 14:30:00,72.27,72.27,71.78,71.82,22915.0,69.1636,69.1636,68.6946,68.7329,22915.0
2023-02-02 14:40:00,71.85,71.88,71.54,71.72,34392.0,68.7616,68.7903,68.465,68.6372,34392.0
2023-02-02 14:50:00,71.66,71.77,71.08,71.12,54136.0,68.5798,68.6851,68.0247,68.063,54136.0
2023-02-02 15:00:00,71.14,71.26,70.94,71.1,64106.0,68.0821,68.197,67.8907,68.0439,64106.0
2023-02-02 15:10:00,71.11,71.46,71.1,71.46,59811.0,68.0534,68.3884,68.0439,68.3884,59811.0
2023-02-02 15:20:00,71.46,71.59,71.15,71.21,32754.0,68.3884,68.5128,68.0917,68.1491,32754.0
2023-02-02 15:30:00,71.22,71.29,71.04,71.07,119652.0,68.1587,68.2257,67.9864,68.0152,119652.0
2023-02-02 15:40:00,71.11,71.42,70.96,71.38,96545.0,68.0534,68.3501,67.9099,68.3118,96545.0
2023-02-02 15:50:00,71.4,72.15,71.39,72.15,251233.0,68.331,69.0487,68.3214,69.0487,251233.0
2023-02-03 09:30:00,71.45,73.36,71.21,72.84,103000.0,68.3788,70.2067,68.1491,69.7091,103000.0
2023-02-03 09:40:00,72.79,73.97,72.79,73.7,77333.0,69.6612,70.7905,69.6612,70.5321,77333.0
2023-02-03 09:50:00,73.68,73.91,73.41,73.42,90943.0,70.513,70.7331,70.2546,70.2641,90943.0
2023-02-03 10:00:00,73.33,73.52,72.88,73.15,39350.0,70.178,70.3598,69.7474,70.0058,39350.0
2023-02-03 10:10:00,73.11,73.69,73.01,73.35,31231.0,69.9675,70.5225,69.8718,70.1972,31231.0
2023-02-03 10:20:00,73.37,73.78,73.36,73.7,52712.0,70.2163,70.6087,70.2067,70.5321,52712.0
2023-02-03 10:30:00,73.73,74.07,73.7,73.94,26223.0,70.5608,70.8862,70.5321,70.7618,26223.0
2023-02-03 10:40:00,73.94,73.94,73.54,73.67,42966.0,70.7618,70.7618,70.379,70.5034,42966.0
2023-02-03 10:50:00,73.64,73.74,73.48,73.65,21388.0,70.4747,70.5704,70.3216,70.4843,21388.0
2023-02-03 11:00:00,73.66,73.84,73.6,73.77,16277.0,70.4938,70.6661,70.4364,70.5991,16277.0
2023-02-03 11:10:00,73.77,74.16,73.73,74.07,30806.0,70.5991,70.9723,70.5608,70.8862,30806.0
2023-02-03 11:20:00,74.03,74.33,73.95,74.18,34814.0,70.8479,71.135,70.7714,70.9915,34814.0
2023-02-03 11:30:00,74.15,74.15,73.84,73.91,30132.0,70.9628,70.9628,70.6661,70.7331,30132.0
2023-02-03 11:40:00,73.9,74.14,73.9,73.92,26770.0,70.7235,70.9532,70.7235,70.7427,26770.0
2023-02-03 11:50:00,73.87,73.97,73.47,73.47,25513.0,70.6948,70.7905,70.312,70.312,25513.0
2023-02-03 12:00:00,73.45,73.63,73.37,73.52,18807.0,70.2929,70.4651,70.2163,70.3598,18807.0
2023-02-03 12:10:00,73.52,73.64,73.5,73.61,16678.0,70.3598,70.4747,70.3407,70.446,16678.0
2023-02-03 12:20:00,73.61,73.89,73.55,73.82,18015.0,70.446,70.7139,70.3886,70.647,18015.0
2023-02-03 12:30:00,73.79,73.95,73.69,73.81,17060.0,70.6182,70.7714,70.5225,70.6374,17060.0
2023-02-03 12:40:00,73.77,73.91,73.73,73.75,14672.0,70.5991,70.7331,70.5608,70.58,14672.0
2023-02-03 12:50:00,73.75,73.87,73.38,73.45,25074.0,70.58,70.6948,70.2259,70.2929,25074.0
2023-02-03 13:00:00,73.47,73.53,73.36,73.4,30125.0,70.312,70.3694,70.2067,70.245,30125.0
2023-02-03 13:10:00,73.39,73.53,73.34,73.38,25709.0,70.2354,70.3694,70.1876,70.2259,25709.0
2023-02-03 13:20:00,73.35,73.35,73.1,73.1,15763.0,70.1972,70.1972,69.9579,69.9579,15763.0
2023-02-03 13:30:00,73.06,73.19,72.99,73.18,13940.0,69.9196,70.044,69.8526,70.0345,13940.0
2023-02-03 13:40:00,73.18,73.2,72.94,73.16,12021.0,70.0345,70.0536,69.8048,70.0153,12021.0
2023-02-03 13:50:00,73.17,73.23,73.1,73.16,13993.0,70.0249,70.0823,69.9579,70.0153,13993.0
2023-02-03 14:00:00,73.16,73.33,73.08,73.1,25986.0,70.0153,70.178,69.9388,69.9579,25986.0
2023-02-03 14:10:00,73.1,73.17,73.01,73.05,16007.0,69.9579,70.0249,69.8718,69.91,16007.0
2023-02-03 14:20:00,73.05,73.11,72.95,73.07,14525.0,69.91,69.9675,69.8143,69.9292,14525.0
2023-02-03 14:30:00,73.07,73.29,72.94,73.21,21209.0,69.9292,70.1397,69.8048,70.0632,21209.0
2023-02-03 14:40:00,73.2,73.2,72.94,72.99,24365.0,70.0536,70.0536,69.8048,69.8526,24365.0
2023-02-03 14:50:00,72.98,72.99,72.73,72.79,27431.0,69.8431,69.8526,69.6038,69.6612,27431.0
2023-02-03 15:00:00,72.78,72.82,72.63,72.76,19656.0,69.6517,69.6899,69.5081,69.6325,19656.0
2023-02-03 15:10:00,72.75,73.19,72.72,73.03,21500.0,69.6229,70.044,69.5942,69.8909,21500.0
2023-02-03 15:20:00,73.02,73.18,72.97,73.06,22018.0,69.8813,70.0345,69.8335,69.9196,22018.0
2023-02-03 15:30:00,73.06,73.12,72.95,73.0,38660.0,69.9196,69.977,69.8143,69.8622,38660.0
2023-02-03 15:40:00,73.01,73.13,72.97,72.97,65670.0,69.8718,69.9866,69.8335,69.8335,65670.0
2023-02-03 15:50:00,72.97,73.43,72.96,73.4,175917.0,69.8335,70.2737,69.8239,70.245,175917.0
2023-02-06 09:30:00,71.9,71.97,71.23,71.58,32041.0,68.8095,68.8765,68.1683,68.5032,32041.0
2023-02-06 09:40:00,71.56,71.79,71.38,71.79,27673.0,68.4841,68.7042,68.3118,68.7042,27673.0
2023-02-06 09:50:00,71.77,72.08,71.68,72.05,22016.0,68.6851,68.9817,68.5989,68.953,22016.0
2023-02-06 10:00:00,71.99,72.09,71.76,71.89,41659.0,68.8956,68.9913,68.6755,68.7999,41659.0
2023-02-06 10:10:00,71.87,71.91,71.6,71.7,30245.0,68.7808,68.819,68.5224,68.6181,30245.0
2023-02-06 10:20:00,71.71,71.83,71.67,71.71,26560.0,68.6276,68.7425,68.5894,68.6276,26560.0
2023-02-06 10:30:00,71.7,71.72,71.29,71.3,48651.0,68.6181,68.6372,68.2257,68.2353,48651.0
2023-02-06 10:40:00,71.28,71.68,71.19,71.67,23213.0,68.2161,68.5989,68.13,68.5894,23213.0
2023-02-06 10:50:00,71.67,72.11,71.62,71.96,35823.0,68.5894,69.0105,68.5415,68.8669,35823.0
2023-02-06 11:00:00,71.97,72.04,71.87,71.94,17356.0,68.8765,68.9435,68.7808,68.8478,17356.0
2023-02-06 11:10:00,71.94,72.03,71.84,71.92,18064.0,68.8478,68.9339,68.7521,68.8286,18064.0
2023-02-06 11:20:00,71.9,72.02,71.74,72.01,16417.0,68.8095,68.9243,68.6564,68.9148,16417.0
2023-02-06 11:30:00,72.04,72.26,71.98,72.03,15961.0,68.9435,69.154,68.886,68.9339,15961.0
2023-02-06 11:40:00,71.99,72.08,71.91,71.95,12428.0,68.8956,68.9817,68.819,68.8573,12428.0
2023-02-06 11:50:00,71.98,72.01,71.78,71.8,12827.0,68.886,68.9148,68.6946,68.7138,12827.0
2023-02-06 12:00:00,71.81,71.93,71.76,71.89,15673.0,68.7233,68.8382,68.6755,68.7999,15673.0
2023-02-06 12:10:00,71.89,72.0,71.83,71.83,18190.0,68.7999,68.9052,68.7425,68.7425,18190.0
2023-02-06 12:20:00,71.8,71.9,71.73,71.84,7625.0,68.7138,68.8095,68.6468,68.7521,7625.0
2023-02-06 12:30:00,71.84,71.97,71.84,71.95,13640.0,68.7521,68.8765,68.7521,68.8573,13640.0
2023-02-06 12:40:00,71.91,71.98,71.83,71.89,11766.0,68.819,68.886,68.7425,68.7999,11766.0
2023-02-06 12:50:00,71.89,71.89,71.73,71.83,8961.0,68.7999,68.7999,68.6468,68.7425,8961.0
2023-02-06 13:00:00,71.84,71.84,71.67,71.78,11129.0,68.7521,68.7521,68.5894,68.6946,11129.0
2023-02-06 13:10:00,71.8,71.89,71.71,71.87,12927.0,68.7138,68.7999,68.6276,68.7808,12927.0
2023-02-06 13:20:00,71.81,71.93,71.77,71.78,10898.0,68.7233,68.8382,68.6851,68.6946,10898.0
2023-02-06 13:30:00,71.75,71.9,71.75,71.86,15151.0,68.6659,68.8095,68.6659,68.7712,15151.0
2023-02-06 13:40:00,71.82,71.94,71.77,71.83,24460.0,68.7329,68.8478,68.6851,68.7425,24460.0
2023-02-06 13:50:00,71.86,72.0,71.84,71.98,21333.0,68.7712,68.9052,68.7521,68.886,21333.0
2023-02-06 14:00:00,72.0,72.01,71.96,71.98,17933.0,68.9052,68.9148,68.8669,68.886,17933.0
2023-02-06 14:10:00,71.98,72.0,71.74,71.85,40507.0,68.886,68.9052,68.6564,68.7616,40507.0
2023-02-06 14:20:00,71.81,71.86,71.71,71.75,14032.0,68.7233,68.7712,68.6276,68.6659,14032.0
2023-02-06 14:30:00,71.76,71.8,71.67,71.74,23658.0,68.6755,68.7138,68.5894,68.6564,23658.0
2023-02-06 14:40:00,71.73,71.78,71.65,71.77,22102.0,68.6468,68.6946,68.5702,68.6851,22102.0
2023-02-06 14:50:00,71.77,72.0,71.73,72.0,16433.0,68.6851,68.9052,68.6468,68.9052,16433.0
2023-02-06 15:00:00,71.98,72.0,71.89,71.98,40095.0,68.886,68.9052,68.7999,68.886,40095.0
2023-02-06 15:10:00,72.0,72.0,71.87,71.95,41848.0,68.9052,68.9052,68.7808,68.8573,41848.0
2023-02-06 15:20:00,71.95,72.06,71.91,71.96,33856.0,68.8573,68.9626,68.819,68.8669,33856.0
2023-02-06 15:30:00,71.96,72.07,71.86,72.02,45569.0,68.8669,68.9722,68.7712,68.9243,45569.0
2023-02-06 15:40:00,72.03,72.14,71.97,72.01,50220.0,68.9339,69.0392,68.8765,68.9148,50220.0
2023-02-06 15:50:00,72.01,72.23,72.01,72.14,134958.0,68.9148,69.1253,68.9148,69.0392,134958.0
2023-02-07 09:30:00,71.83,72.13,71.45,71.95,13498.0,68.7425,69.0296,68.3788,68.8573,13498.0
2023-02-07 09:40:00,72.01,72.23,71.84,72.02,11303.0,68.9148,69.1253,68.7521,68.9243,11303.0
2023-02-07 09:50:00,72.06,72.69,72.0,72.44,32503.0,68.9626,69.5655,68.9052,69.3263,32503.0
2023-02-07 10:00:00,72.4,72.5,72.23,72.27,29113.0,69.288,69.3837,69.1253,69.1636,29113.0
2023-02-07 10:10:00,72.23,72.59,72.19,72.59,32381.0,69.1253,69.4698,69.087,69.4698,32381.0
2023-02-07 10:20:00,72.59,72.73,72.47,72.53,28954.0,69.4698,69.6038,69.355,69.4124,28954.0
2023-02-07 10:30:00,72.52,72.62,72.3,72.38,41601.0,69.4028,69.4985,69.1923,69.2688,41601.0
2023-02-07 10:40:00,72.37,72.73,72.34,72.64,16017.0,69.2593,69.6038,69.2306,69.5177,16017.0
2023-02-07 10:50:00,72.69,72.94,72.61,72.64,22453.0,69.5655,69.8048,69.489,69.5177,22453.0
2023-02-07 11:00:00,72.66,72.77,72.59,72.68,25259.0,69.5368,69.6421,69.4698,69.556,25259.0
2023-02-07 11:10:00,72.64,72.73,72.58,72.65,25462.0,69.5177,69.6038,69.4603,69.5272,25462.0
2023-02-07 11:20:00,72.65,72.77,72.55,72.7,19906.0,69.5272,69.6421,69.4315,69.5751,19906.0
2023-02-07 11:30:00,72.7,73.04,72.7,72.95,84806.0,69.5751,69.9005,69.5751,69.8143,84806.0
2023-02-07 11:40:00,72.92,73.14,72.9,73.14,132443.0,69.7856,69.9962,69.7665,69.9962,132443.0
2023-02-07 11:50:00,73.14,73.18,72.9,73.02,12921.0,69.9962,70.0345,69.7665,69.8813,12921.0
2023-02-07 12:00:00,73.01,73.09,72.9,72.98,27309.0,69.8718,69.9483,69.7665,69.8431,27309.0
2023-02-07 12:10:00,72.98,73.08,72.92,73.08,17122.0,69.8431,69.9388,69.7856,69.9388,17122.0
2023-02-07 12:20:00,73.09,73.14,72.95,72.98,19074.0,69.9483,69.9962,69.8143,69.8431,19074.0
2023-02-07 12:30:00,72.96,73.11,72.95,73.07,21737.0,69.8239,69.9675,69.8143,69.9292,21737.0
2023-02-07 12:40:00,73.09,73.63,73.03,73.53,75709.0,69.9483,70.4651,69.8909,70.3694,75709.0
2023-02-07 12:50:00,73.54,73.71,73.42,73.55,70296.0,70.379,70.5417,70.2641,70.3886,70296.0
2023-02-07 13:00:00,73.6,73.65,72.98,73.13,59695.0,70.4364,70.4843,69.8431,69.9866,59695.0
2023-02-07 13:10:00,73.12,73.12,72.64,72.84,16896.0,69.977,69.977,69.5177,69.7091,16896.0
2023-02-07 13:20:00,72.79,72.88,72.25,72.25,15161.0,69.6612,69.7474,69.1444,69.1444,15161.0
2023-02-07 13:30:00,72.2,72.2,71.84,71.89,27227.0,69.0966,69.0966,68.7521,68.7999,27227.0
2023-02-07 13:40:00,71.92,72.09,71.64,71.69,35349.0,68.8286,68.9913,68.5607,68.6085,35349.0
2023-02-07 13:50:00,71.66,72.02,71.66,72.01,20280.0,68.5798,68.9243,68.5798,68.9148,20280.0
2023-02-07 14:00:00,72.0,72.65,72.0,72.58,22358.0,68.9052,69.5272,68.9052,69.4603,22358.0
2023-02-07 14:10:00,72.61,72.81,72.57,72.68,17128.0,69.489,69.6804,69.4507,69.556,17128.0
2023-02-07 14:20:00,72.68,72.78,72.53,72.55,19784.0,69.556,69.6517,69.4124,69.4315,19784.0
2023-02-07 14:30:00,72.56,72.93,72.5,72.78,32187.0,69.4411,69.7952,69.3837,69.6517,32187.0
2023-02-07 14:40:00,72.75,72.88,72.65,72.78,21449.0,69.6229,69.7474,69.5272,69.6517,21449.0
2023-02-07 14:50:00,72.76,72.87,72.72,72.81,21148.0,69.6325,69.7378,69.5942,69.6804,21148.0
2023-02-07 15:00:00,72.83,72.97,72.62,72.7,42394.0,69.6995,69.8335,69.4985,69.5751,42394.0
2023-02-07 15:10:00,72.69,72.96,72.69,72.91,30932.0,69.5655,69.8239,69.5655,69.7761,30932.0
2023-02-07 15:20:00,72.91,73.01,72.87,72.99,31181.0,69.7761,69.8718,69.7378,69.8526,31181.0
2023-02-07 15:30:00,72.97,73.12,72.9,73.1,51234.0,69.8335,69.977,69.7665,69.9579,51234.0
2023-02-07 15:40:00,73.1,73.44,73.1,73.4,71925.0,69.9579,70.2833,69.9579,70.245,71925.0
2023-02-07 15:50:00,73.41,73.65,73.3,73.34,201921.0,70.2546,70.4843,70.1493,70.1876,201921.0
2023-02-08 09:30:00,72.28,73.75,72.28,73.74,26440.0,69.1731,70.58,69.1731,70.5704,26440.0
2023-02-08 09:40:00,73.7,73.79,73.37,73.37,42255.0,70.5321,70.6182,70.2163,70.2163,42255.0
2023-02-08 09:50:00,73.33,73.94,73.11,73.94,35605.0,70.178,70.7618,69.9675,70.7618,35605.0
2023-02-08 10:00:00,73.97,74.34,73.77,74.31,26277.0,70.7905,71.1446,70.5991,71.1159,26277.0
2023-02-08 10:10:00,74.33,74.55,74.07,74.44,25705.0,71.135,71.3456,70.8862,71.2403,25705.0
2023-02-08 10:20:00,74.4,74.42,74.21,74.34,29979.0,71.202,71.2212,71.0202,71.1446,29979.0
2023-02-08 10:30:00,74.3,74.44,73.98,74.41,34964.0,71.1063,71.2403,70.8001,71.2116,34964.0
2023-02-08 10:40:00,74.39,74.63,74.38,74.5,30751.0,71.1925,71.4221,71.1829,71.2977,30751.0
2023-02-08 10:50:00,74.5,74.52,74.17,74.39,20544.0,71.2977,71.3169,70.9819,71.1925,20544.0
2023-02-08 11:00:00,74.39,74.43,73.97,74.03,52338.0,71.1925,71.2307,70.7905,70.8479,52338.0
2023-02-08 11:10:00,74.0,74.22,73.92,74.12,24491.0,70.8192,71.0298,70.7427,70.9341,24491.0
2023-02-08 11:20:00,74.09,74.13,73.77,73.78,22298.0,70.9053,70.9436,70.5991,70.6087,22298.0
2023-02-08 11:30:00,73.75,73.81,73.36,73.6,52279.0,70.58,70.6374,70.2067,70.4364,52279.0
2023-02-08 11:40:00,73.58,73.58,73.37,73.47,28984.0,70.4173,70.4173,70.2163,70.312,28984.0
2023-02-08 11:50:00,73.51,73.8,73.5,73.68,15325.0,70.3503,70.6278,70.3407,70.513,15325.0
2023-02-08 12:00:00,73.67,73.77,73.54,73.77,20538.0,70.5034,70.5991,70.379,70.5991,20538.0
2023-02-08 12:10:00,73.78,73.87,73.68,73.73,33632.0,70.6087,70.6948,70.513,70.5608,33632.0
2023-02-08 12:20:00,73.73,73.82,73.65,73.82,21545.0,70.5608,70.647,70.4843,70.647,21545.0
2023-02-08 12:30:00,73.83,73.96,73.71,73.78,15333.0,70.6565,70.7809,70.5417,70.6087,15333.0
2023-02-08 12:40:00,73.75,74.06,73.74,74.06,10456.0,70.58,70.8766,70.5704,70.8766,10456.0
2023-02-08 12:50:00,74.05,74.09,73.86,73.94,24053.0,70.8671,70.9053,70.6852,70.7618,24053.0
2023-02-08 13:00:00,73.94,74.0,73.75,73.88,34685.0,70.7618,70.8192,70.58,70.7044,34685.0
2023-02-08 13:10:00,73.89,74.05,73.88,74.0,18738.0,70.7139,70.8671,70.7044,70.8192,18738.0
2023-02-08 13:20:00,74.02,74.13,73.98,73.99,18585.0,70.8384,70.9436,70.8001,70.8096,18585.0
2023-02-08 13:30:00,73.98,73.99,73.78,73.92,19594.0,70.8001,70.8096,70.6087,70.7427,19594.0
2023-02-08 13:40:00,73.91,74.02,73.82,73.94,14298.0,70.7331,70.8384,70.647,70.7618,14298.0
2023-02-08 13:50:00,73.92,74.07,73.87,73.97,23717.0,70.7427,70.8862,70.6948,70.7905,23717.0
2023-02-08 14:00:00,73.98,73.98,73.67,73.81,24769.0,70.8001,70.8001,70.5034,70.6374,24769.0
2023-02-08 14:10:00,73.83,74.0,73.81,74.0,28240.0,70.6565,70.8192,70.6374,70.8192,28240.0
2023-02-08 14:20:00,73.96,73.97,73.82,73.87,24542.0,70.7809,70.7905,70.647,70.6948,24542.0
2023-02-08 14:30:00,73.85,73.91,73.81,73.88,20216.0,70.6757,70.7331,70.6374,70.7044,20216.0
2023-02-08 14:40:00,73.87,73.9,73.69,73.75,28003.0,70.6948,70.7235,70.5225,70.58,28003.0
2023-02-08 14:50:00,73.76,73.84,73.66,73.82,33221.0,70.5895,70.6661,70.4938,70.647,33221.0
2023-02-08 15:00:00,73.82,73.82,73.5,73.61,30874.0,70.647,70.647,70.3407,70.446,30874.0
2023-02-08 15:10:00,73.61,73.76,73.56,73.63,36780.0,70.446,70.5895,70.3981,70.4651,36780.0
2023-02-08 15:20:00,73.64,73.86,73.59,73.76,59679.0,70.4747,70.6852,70.4268,70.5895,59679.0
2023-02-08 15:30:00,73.77,74.17,73.76,74.17,48079.0,70.5991,70.9819,70.5895,70.9819,48079.0
2023-02-08 15:40:00,74.15,74.18,73.85,73.87,89322.0,70.9628,70.9915,70.6757,70.6948,89322.0
2023-02-08 15:50:00,73.89,74.03,73.79,73.87,258810.0,70.7139,70.8479,70.6182,70.6948,258810.0
2023-02-09 09:30:00,70.0,70.86,68.68,69.73,596460.0,66.9911,67.8142,65.7279,66.7328,596460.0
2023-02-09 09:40:00,69.87,71.0,69.73,70.9,280319.0,66.8667,67.9482,66.7328,67.8525,280319.0
2023-02-09 09:50:00,70.85,71.44,70.53,70.71,297747.0,67.8046,68.3693,67.4984,67.6706,297747.0
2023-02-09 10:00:00,70.71,70.71,68.5,68.51,451269.0,67.6706,67.6706,65.5556,65.5652,451269.0
2023-02-09 10:10:00,68.5,69.8,68.18,69.5,286755.0,65.5556,66.7997,65.2494,66.5126,286755.0
2023-02-09 10:20:00,69.5,69.55,68.65,68.87,183648.0,66.5126,66.5605,65.6992,65.9097,183648.0
2023-02-09 10:30:00,68.83,69.69,68.75,69.12,116742.0,65.8714,66.6945,65.7949,66.149,116742.0
2023-02-09 10:40:00,69.12,69.86,69.11,69.75,65364.0,66.149,66.8572,66.1394,66.7519,65364.0
2023-02-09 10:50:00,69.75,70.4,69.71,70.37,95539.0,66.7519,67.374,66.7136,67.3452,95539.0
2023-02-09 11:00:00,70.4,70.61,69.97,70.02,53476.0,67.374,67.5749,66.9624,67.0103,53476.0
2023-02-09 11:10:00,69.97,70.48,69.95,70.28,61618.0,66.9624,67.4505,66.9433,67.2591,61618.0
2023-02-09 11:20:00,70.28,70.37,69.91,69.98,71785.0,67.2591,67.3452,66.905,66.972,71785.0
2023-02-09 11:30:00,69.98,70.03,69.65,69.69,168307.0,66.972,67.0199,66.6562,66.6945,168307.0
2023-02-09 11:40:00,69.64,70.03,69.33,69.48,72654.0,66.6466,67.0199,66.3499,66.4935,72654.0
2023-02-09 11:50:00,69.48,69.6,69.15,69.16,54734.0,66.4935,66.6083,66.1777,66.1873,54734.0
2023-02-09 12:00:00,69.18,69.28,68.65,68.7,50794.0,66.2064,66.3021,65.6992,65.747,50794.0
2023-02-09 12:10:00,68.71,69.33,68.7,69.13,159986.0,65.7566,66.3499,65.747,66.1585,159986.0
2023-02-09 12:20:00,69.14,69.21,68.66,68.66,39375.0,66.1681,66.2351,65.7087,65.7087,39375.0
2023-02-09 12:30:00,68.66,68.67,68.13,68.57,76435.0,65.7087,65.7183,65.2015,65.6226,76435.0
2023-02-09 12:40:00,68.51,68.57,68.04,68.12,72430.0,65.5652,65.6226,65.1154,65.192,72430.0
2023-02-09 12:50:00,68.15,68.38,67.95,68.09,48386.0,65.2207,65.4408,65.0293,65.1632,48386.0
2023-02-09 13:00:00,68.08,68.45,67.73,68.3,85768.0,65.1537,65.5078,64.8187,65.3642,85768.0
2023-02-09 13:10:00,68.35,68.4,67.99,68.4,32917.0,65.4121,65.4599,65.0675,65.4599,32917.0
2023-02-09 13:20:00,68.41,70.0,68.35,70.0,297419.0,65.4695,66.9911,65.4121,66.9911,297419.0
2023-02-09 13:30:00,70.0,70.05,69.09,69.39,136681.0,66.9911,67.039,66.1203,66.4074,136681.0
2023-02-09 13:40:00,69.35,69.57,69.25,69.44,55461.0,66.3691,66.5796,66.2734,66.4552,55461.0
2023-02-09 13:50:00,69.42,69.42,69.13,69.22,20333.0,66.4361,66.4361,66.1585,66.2447,20333.0
2023-02-09 14:00:00,69.26,69.51,69.15,69.23,31197.0,66.283,66.5222,66.1777,66.2542,31197.0
2023-02-09 14:10:00,69.22,69.22,68.65,68.79,183929.0,66.2447,66.2447,65.6992,65.8332,183929.0
2023-02-09 14:20:00,68.72,68.86,68.41,68.46,77559.0,65.7662,65.9001,65.4695,65.5173,77559.0
2023-02-09 14:30:00,68.46,68.75,68.33,68.43,81645.0,65.5173,65.7949,65.3929,65.4886,81645.0
2023-02-09 14:40:00,68.42,68.82,68.42,68.73,47026.0,65.4791,65.8619,65.4791,65.7757,47026.0
2023-02-09 14:50:00,68.72,68.84,68.51,68.66,58478.0,65.7662,65.881,65.5652,65.7087,58478.0
2023-02-09 15:00:00,68.65,68.65,68.1,68.4,57175.0,65.6992,65.6992,65.1728,65.4599,57175.0
2023-02-09 15:10:00,68.41,68.56,68.18,68.32,43102.0,65.4695,65.613,65.2494,65.3834,43102.0
2023-02-09 15:20:00,68.32,68.33,67.94,67.98,77796.0,65.3834,65.3929,65.0197,65.058,77796.0
2023-02-09 15:30:00,67.97,68.33,67.94,68.24,105922.0,65.0484,65.3929,65.0197,65.3068,105922.0
2023-02-09 15:40:00,68.26,68.61,68.24,68.59,151514.0,65.3259,65.6609,65.3068,65.6418,151514.0
2023-02-09 15:50:00,68.6,68.75,68.39,68.39,296618.0,65.6513,65.7949,65.4504,65.4504,296618.0
2023-02-10 09:30:00,67.76,68.58,67.76,68.51,41319.0,64.8474,65.6322,64.8474,65.5652,41319.0
2023-02-10 09:40:00,68.51,70.08,68.51,69.92,86522.0,65.5652,67.0677,65.5652,66.9146,86522.0
2023-02-10 09:50:00,69.92,70.3,69.78,69.88,128588.0,66.9146,67.2783,66.7806,66.8763,128588.0
2023-02-10 10:00:00,69.88,69.93,69.45,69.72,58232.0,66.8763,66.9242,66.4648,66.7232,58232.0
2023-02-10 10:10:00,69.68,70.05,69.31,70.03,79324.0,66.6849,67.039,66.3308,67.0199,79324.0
2023-02-10 10:20:00,69.96,70.75,69.84,70.47,64301.0,66.9529,67.7089,66.838,67.4409,64301.0
2023-02-10 10:30:00,70.44,70.65,70.39,70.51,33311.0,67.4122,67.6132,67.3644,67.4792,33311.0
2023-02-10 10:40:00,70.48,70.5,70.0,70.05,50325.0,67.4505,67.4697,66.9911,67.039,50325.0
2023-02-10 10:50:00,69.99,70.06,69.56,69.92,111831.0,66.9816,67.0486,66.5701,66.9146,111831.0
2023-02-10 11:00:00,69.92,70.16,69.75,69.79,67991.0,66.9146,67.1443,66.7519,66.7902,67991.0
2023-02-10 11:10:00,69.8,70.11,69.67,69.95,85087.0,66.7997,67.0964,66.6753,66.9433,85087.0
2023-02-10 11:20:00,69.94,70.31,69.76,70.2,44263.0,66.9337,67.2878,66.7615,67.1826,44263.0
2023-02-10 11:30:00,70.2,70.85,70.12,70.76,37663.0,67.1826,67.8046,67.106,67.7185,37663.0
2023-02-10 11:40:00,70.73,71.0,70.54,70.68,48343.0,67.6898,67.9482,67.5079,67.6419,48343.0
2023-02-10 11:50:00,70.67,70.75,70.33,70.38,38469.0,67.6323,67.7089,67.307,67.3548,38469.0
2023-02-10 12:00:00,70.38,70.63,70.23,70.63,34492.0,67.3548,67.5941,67.2113,67.5941,34492.0
2023-02-10 12:10:00,70.64,70.68,70.27,70.27,35422.0,67.6036,67.6419,67.2495,67.2495,35422.0
2023-02-10 12:20:00,70.26,70.51,70.23,70.48,31911.0,67.24,67.4792,67.2113,67.4505,31911.0
2023-02-10 12:30:00,70.5,70.59,70.41,70.46,29300.0,67.4697,67.5558,67.3835,67.4314,29300.0
2023-02-10 12:40:00,70.5,70.76,70.49,70.6,20701.0,67.4697,67.7185,67.4601,67.5654,20701.0
2023-02-10 12:50:00,70.62,70.9,70.6,70.89,19653.0,67.5845,67.8525,67.5654,67.8429,19653.0
2023-02-10 13:00:00,70.9,71.01,70.82,70.84,26867.0,67.8525,67.9577,67.7759,67.795,26867.0
2023-02-10 13:10:00,70.86,71.24,70.84,71.22,38764.0,67.8142,68.1778,67.795,68.1587,38764.0
2023-02-10 13:20:00,71.19,71.21,70.73,70.88,23332.0,68.13,68.1491,67.6898,67.8333,23332.0
2023-02-10 13:30:00,70.9,70.9,70.55,70.59,33350.0,67.8525,67.8525,67.5175,67.5558,33350.0
2023-02-10 13:40:00,70.61,70.67,70.46,70.66,16979.0,67.5749,67.6323,67.4314,67.6228,16979.0
2023-02-10 13:50:00,70.67,70.68,70.53,70.55,21637.0,67.6323,67.6419,67.4984,67.5175,21637.0
2023-02-10 14:00:00,70.56,70.59,70.44,70.5,43647.0,67.5271,67.5558,67.4122,67.4697,43647.0
2023-02-10 14:10:00,70.49,70.51,70.16,70.34,38512.0,67.4601,67.4792,67.1443,67.3165,38512.0
2023-02-10 14:20:00,70.37,70.44,70.12,70.14,35479.0,67.3452,67.4122,67.106,67.1251,35479.0
2023-02-10 14:30:00,70.16,70.4,70.05,70.27,36067.0,67.1443,67.374,67.039,67.2495,36067.0
2023-02-10 14:40:00,70.27,70.5,70.19,70.3,33725.0,67.2495,67.4697,67.173,67.2783,33725.0
2023-02-10 14:50:00,70.29,70.4,70.22,70.26,31581.0,67.2687,67.374,67.2017,67.24,31581.0
2023-02-10 15:00:00,70.28,70.73,70.26,70.7,44833.0,67.2591,67.6898,67.24,67.6611,44833.0
2023-02-10 15:10:00,70.71,70.76,70.6,70.67,31257.0,67.6706,67.7185,67.5654,67.6323,31257.0
2023-02-10 15:20:00,70.66,70.8,70.55,70.75,60938.0,67.6228,67.7568,67.5175,67.7089,60938.0
2023-02-10 15:30:00,70.74,70.9,70.68,70.84,57608.0,67.6993,67.8525,67.6419,67.795,57608.0
2023-02-10 15:40:00,70.86,70.97,70.63,70.7,80617.0,67.8142,67.9195,67.5941,67.6611,80617.0
2023-02-10 15:50:00,70.71,70.79,70.54,70.66,206631.0,67.6706,67.7472,67.5079,67.6228,206631.0
2023-02-13 09:30:00,70.49,71.21,70.42,70.72,84002.0,67.4601,68.1491,67.3931,67.6802,84002.0
2023-02-13 09:40:00,70.77,70.88,70.13,70.51,130480.0,67.7281,67.8333,67.1156,67.4792,130480.0
2023-02-13 09:50:00,70.53,71.27,70.51,71.06,54698.0,67.4984,68.2066,67.4792,68.0056,54698.0
2023-02-13 10:00:00,71.07,71.09,70.7,70.84,48468.0,68.0152,68.0343,67.6611,67.795,48468.0
2023-02-13 10:10:00,70.85,71.24,70.83,71.09,119530.0,67.8046,68.1778,67.7855,68.0343,119530.0
2023-02-13 10:20:00,71.12,71.31,70.82,70.9,38312.0,68.063,68.2448,67.7759,67.8525,38312.0
2023-02-13 10:30:00,70.85,71.11,70.74,71.09,43410.0,67.8046,68.0534,67.6993,68.0343,43410.0
2023-02-13 10:40:00,71.14,71.41,71.03,71.34,52096.0,68.0821,68.3405,67.9769,68.2736,52096.0
2023-02-13 10:50:00,71.34,71.47,71.17,71.29,40528.0,68.2736,68.398,68.1109,68.2257,40528.0
2023-02-13 11:00:00,71.29,71.35,70.98,71.03,37376.0,68.2257,68.2831,67.929,67.9769,37376.0
2023-02-13 11:10:00,71.06,71.17,70.92,71.1,91031.0,68.0056,68.1109,67.8716,68.0439,91031.0
2023-02-13 11:20:00,71.1,71.32,71.1,71.25,57160.0,68.0439,68.2544,68.0439,68.1874,57160.0
2023-02-13 11:30:00,71.27,71.34,71.09,71.31,40496.0,68.2066,68.2736,68.0343,68.2448,40496.0
2023-02-13 11:40:00,71.34,71.43,71.1,71.16,58074.0,68.2736,68.3597,68.0439,68.1013,58074.0
2023-02-13 11:50:00,71.16,71.28,71.07,71.15,36303.0,68.1013,68.2161,68.0152,68.0917,36303.0
2023-02-13 12:00:00,71.16,71.25,71.03,71.12,34756.0,68.1013,68.1874,67.9769,68.063,34756.0
2023-02-13 12:10:00,71.12,71.19,70.94,70.94,24245.0,68.063,68.13,67.8907,67.8907,24245.0
2023-02-13 12:20:00,70.96,71.09,70.94,71.03,24150.0,67.9099,68.0343,67.8907,67.9769,24150.0
2023-02-13 12:30:00,71.03,71.22,71.02,71.17,34523.0,67.9769,68.1587,67.9673,68.1109,34523.0
2023-02-13 12:40:00,71.17,71.26,71.06,71.07,27732.0,68.1109,68.197,68.0056,68.0152,27732.0
2023-02-13 12:50:00,71.08,71.24,71.06,71.15,29766.0,68.0247,68.1778,68.0056,68.0917,29766.0
2023-02-13 13:00:00,71.17,71.29,71.08,71.09,25850.0,68.1109,68.2257,68.0247,68.0343,25850.0
2023-02-13 13:10:00,71.09,71.21,71.05,71.09,26208.0,68.0343,68.1491,67.996,68.0343,26208.0
2023-02-13 13:20:00,71.09,71.25,71.09,71.17,27167.0,68.0343,68.1874,68.0343,68.1109,27167.0
2023-02-13 13:30:00,71.19,71.26,71.16,71.19,32779.0,68.13,68.197,68.1013,68.13,32779.0
2023-02-13 13:40:00,71.18,71.2,70.89,71.14,105081.0,68.1204,68.1396,67.8429,68.0821,105081.0
2023-02-13 13:50:00,71.14,71.18,71.07,71.17,21505.0,68.0821,68.1204,68.0152,68.1109,21505.0
2023-02-13 14:00:00,71.17,71.21,71.02,71.06,29564.0,68.1109,68.1491,67.9673,68.0056,29564.0
2023-02-13 14:10:00,71.06,71.06,70.94,70.98,32485.0,68.0056,68.0056,67.8907,67.929,32485.0
2023-02-13 14:20:00,70.97,71.03,70.84,70.86,36344.0,67.9195,67.9769,67.795,67.8142,36344.0
2023-02-13 14:30:00,70.88,70.9,70.58,70.63,40589.0,67.8333,67.8525,67.5462,67.5941,40589.0
2023-02-13 14:40:00,70.67,70.68,70.4,70.49,45484.0,67.6323,67.6419,67.374,67.4601,45484.0
2023-02-13 14:50:00,70.49,70.57,70.45,70.5,42480.0,67.4601,67.5366,67.4218,67.4697,42480.0
2023-02-13 15:00:00,70.5,70.64,70.46,70.59,81163.0,67.4697,67.6036,67.4314,67.5558,81163.0
2023-02-13 15:10:00,70.59,70.82,70.58,70.77,47833.0,67.5558,67.7759,67.5462,67.7281,47833.0
2023-02-13 15:20:00,70.78,70.95,70.77,70.91,39943.0,67.7376,67.9003,67.7281,67.862,39943.0
2023-02-13 15:30:00,70.92,71.19,70.91,71.12,181719.0,67.8716,68.13,67.862,68.063,181719.0
2023-02-13 15:40:00,71.13,71.37,71.12,71.19,132263.0,68.0726,68.3023,68.063,68.13,132263.0
2023-02-13 15:50:00,71.17,71.25,71.03,71.06,343463.0,68.1109,68.1874,67.9769,68.0056,343463.0
2023-02-14 09:30:00,71.0,72.36,70.74,72.36,68054.0,67.9482,69.2497,67.6993,69.2497,68054.0
2023-02-14 09:40:00,72.42,72.82,72.05,72.7,46039.0,69.3071,69.6899,68.953,69.5751,46039.0
2023-02-14 09:50:00,72.68,72.77,72.49,72.63,65433.0,69.556,69.6421,69.3741,69.5081,65433.0
2023-02-14 10:00:00,72.54,72.74,72.37,72.63,50178.0,69.422,69.6134,69.2593,69.5081,50178.0
2023-02-14 10:10:00,72.64,73.13,72.45,72.53,137876.0,69.5177,69.9866,69.3358,69.4124,137876.0
2023-02-14 10:20:00,72.55,72.7,72.35,72.46,44827.0,69.4315,69.5751,69.2401,69.3454,44827.0
2023-02-14 10:30:00,72.46,72.57,71.93,72.16,107455.0,69.3454,69.4507,68.8382,69.0583,107455.0
2023-02-14 10:40:00,72.13,72.33,71.92,72.17,69772.0,69.0296,69.221,68.8286,69.0679,69772.0
2023-02-14 10:50:00,72.12,72.13,71.93,72.08,35365.0,69.02,69.0296,68.8382,68.9817,35365.0
2023-02-14 11:00:00,72.09,72.4,72.04,72.15,41194.0,68.9913,69.288,68.9435,69.0487,41194.0
2023-02-14 11:10:00,72.21,72.46,72.2,72.32,63086.0,69.1062,69.3454,69.0966,69.2114,63086.0
2023-02-14 11:20:00,72.35,72.46,72.08,72.12,49425.0,69.2401,69.3454,68.9817,69.02,49425.0
2023-02-14 11:30:00,72.09,72.11,71.85,71.86,58369.0,68.9913,69.0105,68.7616,68.7712,58369.0
2023-02-14 11:40:00,71.84,71.86,71.45,71.52,41663.0,68.7521,68.7712,68.3788,68.4458,41663.0
2023-02-14 11:50:00,71.5,71.5,71.27,71.41,61661.0,68.4267,68.4267,68.2066,68.3405,61661.0
2023-02-14 12:00:00,71.41,71.66,71.4,71.65,48889.0,68.3405,68.5798,68.331,68.5702,48889.0
2023-02-14 12:10:00,71.65,71.85,71.64,71.72,46327.0,68.5702,68.7616,68.5607,68.6372,46327.0
2023-02-14 12:20:00,71.72,71.8,71.7,71.79,31039.0,68.6372,68.7138,68.6181,68.7042,31039.0
2023-02-14 12:30:00,71.79,71.96,71.72,71.77,39342.0,68.7042,68.8669,68.6372,68.6851,39342.0
2023-02-14 12:40:00,71.79,71.83,71.69,71.73,28975.0,68.7042,68.7425,68.6085,68.6468,28975.0
2023-02-14 12:50:00,71.7,71.92,71.69,71.78,39004.0,68.6181,68.8286,68.6085,68.6946,39004.0
2023-02-14 13:00:00,71.76,72.02,71.76,71.95,79096.0,68.6755,68.9243,68.6755,68.8573,79096.0
2023-02-14 13:10:00,71.98,72.34,71.93,72.31,29688.0,68.886,69.2306,68.8382,69.2019,29688.0
2023-02-14 13:20:00,72.33,72.43,72.04,72.07,28962.0,69.221,69.3167,68.9435,68.9722,28962.0
2023-02-14 13:30:00,72.06,72.17,72.02,72.09,22771.0,68.9626,69.0679,68.9243,68.9913,22771.0
2023-02-14 13:40:00,72.12,72.13,71.81,71.88,33301.0,69.02,69.0296,68.7233,68.7903,33301.0
2023-02-14 13:50:00,71.88,71.92,71.57,71.59,67212.0,68.7903,68.8286,68.4937,68.5128,67212.0
2023-02-14 14:00:00,71.59,71.81,71.54,71.72,44528.0,68.5128,68.7233,68.465,68.6372,44528.0
2023-02-14 14:10:00,71.73,71.85,71.7,71.78,34383.0,68.6468,68.7616,68.6181,68.6946,34383.0
2023-02-14 14:20:00,71.78,71.8,71.72,71.73,42352.0,68.6946,68.7138,68.6372,68.6468,42352.0
2023-02-14 14:30:00,71.75,71.81,71.74,71.77,72591.0,68.6659,68.7233,68.6564,68.6851,72591.0
2023-02-14 14:40:00,71.77,71.81,71.7,71.79,44070.0,68.6851,68.7233,68.6181,68.7042,44070.0
2023-02-14 14:50:00,71.8,71.82,71.69,71.75,44278.0,68.7138,68.7329,68.6085,68.6659,44278.0
2023-02-14 15:00:00,71.75,71.91,71.6,71.91,49357.0,68.6659,68.819,68.5224,68.819,49357.0
2023-02-14 15:10:00,71.91,72.12,71.83,72.11,36872.0,68.819,69.02,68.7425,69.0105,36872.0
2023-02-14 15:20:00,72.1,72.28,71.91,71.98,127797.0,69.0009,69.1731,68.819,68.886,127797.0
2023-02-14 15:30:00,71.95,72.05,71.85,71.96,86048.0,68.8573,68.953,68.7616,68.8669,86048.0
2023-02-14 15:40:00,71.96,72.1,71.87,71.88,70568.0,68.8669,69.0009,68.7808,68.7903,70568.0
2023-02-14 15:50:00,71.85,71.88,71.64,71.64,242871.0,68.7616,68.7903,68.5607,68.5607,242871.0
2023-02-15 09:30:00,70.56,71.53,70.12,71.31,40275.0,67.5271,68.4554,67.106,68.2448,40275.0
2023-02-15 09:40:00,71.4,71.56,71.09,71.56,29186.0,68.331,68.4841,68.0343,68.4841,29186.0
2023-02-15 09:50:00,71.57,71.65,71.2,71.28,34004.0,68.4937,68.5702,68.1396,68.2161,34004.0
2023-02-15 10:00:00,71.25,71.5,71.25,71.46,39019.0,68.1874,68.4267,68.1874,68.3884,39019.0
2023-02-15 10:10:00,71.48,71.83,71.42,71.81,40871.0,68.4075,68.7425,68.3501,68.7233,40871.0
2023-02-15 10:20:00,71.84,71.96,71.55,71.69,28167.0,68.7521,68.8669,68.4745,68.6085,28167.0
2023-02-15 10:30:00,71.68,72.0,71.68,71.95,41354.0,68.5989,68.9052,68.5989,68.8573,41354.0
2023-02-15 10:40:00,71.93,71.96,71.72,71.72,27378.0,68.8382,68.8669,68.6372,68.6372,27378.0
2023-02-15 10:50:00,71.75,72.02,71.75,71.98,29484.0,68.6659,68.9243,68.6659,68.886,29484.0
2023-02-15 11:00:00,71.97,72.25,71.94,72.14,24059.0,68.8765,69.1444,68.8478,69.0392,24059.0
2023-02-15 11:10:00,72.14,72.19,72.04,72.09,20343.0,69.0392,69.087,68.9435,68.9913,20343.0
2023-02-15 11:20:00,72.09,72.1,71.99,72.08,22061.0,68.9913,69.0009,68.8956,68.9817,22061.0
2023-02-15 11:30:00,72.08,72.1,71.89,72.03,24515.0,68.9817,69.0009,68.7999,68.9339,24515.0
2023-02-15 11:40:00,72.05,72.28,72.05,72.21,20251.0,68.953,69.1731,68.953,69.1062,20251.0
2023-02-15 11:50:00,72.22,72.41,72.2,72.38,34580.0,69.1157,69.2976,69.0966,69.2688,34580.0
2023-02-15 12:00:00,72.38,72.4,72.18,72.26,31129.0,69.2688,69.288,69.0774,69.154,31129.0
2023-02-15 12:10:00,72.26,72.32,72.2,72.26,31228.0,69.154,69.2114,69.0966,69.154,31228.0
2023-02-15 12:20:00,72.24,72.29,72.03,72.03,24541.0,69.1349,69.1827,68.9339,68.9339,24541.0
2023-02-15 12:30:00,72.05,72.11,71.9,72.11,29045.0,68.953,69.0105,68.8095,69.0105,29045.0
2023-02-15 12:40:00,72.11,72.25,72.08,72.19,31696.0,69.0105,69.1444,68.9817,69.087,31696.0
2023-02-15 12:50:00,72.18,72.26,72.07,72.09,21464.0,69.0774,69.154,68.9722,68.9913,21464.0
2023-02-15 13:00:00,72.09,72.16,72.04,72.14,23875.0,68.9913,69.0583,68.9435,69.0392,23875.0
2023-02-15 13:10:00,72.16,72.26,72.11,72.25,27477.0,69.0583,69.154,69.0105,69.1444,27477.0
2023-02-15 13:20:00,72.24,72.3,72.15,72.3,18613.0,69.1349,69.1923,69.0487,69.1923,18613.0
2023-02-15 13:30:00,72.34,72.4,72.29,72.31,24059.0,69.2306,69.288,69.1827,69.2019,24059.0
2023-02-15 13:40:00,72.27,72.38,72.21,72.27,24525.0,69.1636,69.2688,69.1062,69.1636,24525.0
2023-02-15 13:50:00,72.28,72.28,72.12,72.17,28571.0,69.1731,69.1731,69.02,69.0679,28571.0
2023-02-15 14:00:00,72.17,72.23,72.14,72.21,25618.0,69.0679,69.1253,69.0392,69.1062,25618.0
2023-02-15 14:10:00,72.2,72.24,72.11,72.12,38325.0,69.0966,69.1349,69.0105,69.02,38325.0
2023-02-15 14:20:00,72.13,72.18,72.09,72.16,31814.0,69.0296,69.0774,68.9913,69.0583,31814.0
2023-02-15 14:30:00,72.17,72.33,72.16,72.17,29808.0,69.0679,69.221,69.0583,69.0679,29808.0
2023-02-15 14:40:00,72.2,72.2,72.05,72.06,34029.0,69.0966,69.0966,68.953,68.9626,34029.0
2023-02-15 14:50:00,72.06,72.09,71.95,71.96,27917.0,68.9626,68.9913,68.8573,68.8669,27917.0
2023-02-15 15:00:00,71.98,72.12,71.97,72.12,26467.0,68.886,69.02,68.8765,69.02,26467.0
2023-02-15 15:10:00,72.13,72.19,72.01,72.08,39344.0,69.0296,69.087,68.9148,68.9817,39344.0
2023-02-15 15:20:00,72.08,72.15,72.07,72.1,36979.0,68.9817,69.0487,68.9722,69.0009,36979.0
2023-02-15 15:30:00,72.11,72.33,72.08,72.32,60441.0,69.0105,69.221,68.9817,69.2114,60441.0
2023-02-15 15:40:00,72.3,72.33,72.12,72.29,66971.0,69.1923,69.221,69.02,69.1827,66971.0
2023-02-15 15:50:00,72.29,72.44,72.2,72.42,174203.0,69.1827,69.3263,69.0966,69.3071,174203.0
2023-02-16 09:30:00,71.03,71.44,70.71,71.36,36741.0,67.9769,68.3693,67.6706,68.2927,36741.0
2023-02-16 09:40:00,71.42,71.49,70.99,71.0,32288.0,68.3501,68.4171,67.9386,67.9482,32288.0
2023-02-16 09:50:00,70.94,71.26,70.86,71.03,31596.0,67.8907,68.197,67.8142,67.9769,31596.0
2023-02-16 10:00:00,70.98,71.41,70.95,71.38,24605.0,67.929,68.3405,67.9003,68.3118,24605.0
2023-02-16 10:10:00,71.4,71.82,71.3,71.73,28308.0,68.331,68.7329,68.2353,68.6468,28308.0
2023-02-16 10:20:00,71.72,71.96,71.72,71.93,30702.0,68.6372,68.8669,68.6372,68.8382,30702.0
2023-02-16 10:30:00,71.93,72.0,71.75,71.96,40902.0,68.8382,68.9052,68.6659,68.8669,40902.0
2023-02-16 10:40:00,71.95,72.15,71.91,72.11,29551.0,68.8573,69.0487,68.819,69.0105,29551.0
2023-02-16 10:50:00,72.11,72.11,71.92,72.0,26267.0,69.0105,69.0105,68.8286,68.9052,26267.0
2023-02-16 11:00:00,72.01,72.11,71.93,72.0,29541.0,68.9148,69.0105,68.8382,68.9052,29541.0
2023-02-16 11:10:00,72.03,72.11,72.02,72.11,21950.0,68.9339,69.0105,68.9243,69.0105,21950.0
2023-02-16 11:20:00,72.11,72.24,72.02,72.23,23639.0,69.0105,69.1349,68.9243,69.1253,23639.0
2023-02-16 11:30:00,72.25,72.36,72.21,72.36,22436.0,69.1444,69.2497,69.1062,69.2497,22436.0
2023-02-16 11:40:00,72.36,72.55,72.34,72.53,22344.0,69.2497,69.4315,69.2306,69.4124,22344.0
2023-02-16 11:50:00,72.53,72.68,72.51,72.52,40332.0,69.4124,69.556,69.3933,69.4028,40332.0
2023-02-16 12:00:00,72.55,72.58,72.39,72.45,17222.0,69.4315,69.4603,69.2784,69.3358,17222.0
2023-02-16 12:10:00,72.49,72.58,72.48,72.53,22744.0,69.3741,69.4603,69.3645,69.4124,22744.0
2023-02-16 12:20:00,72.52,72.76,72.49,72.69,25042.0,69.4028,69.6325,69.3741,69.5655,25042.0
2023-02-16 12:30:00,72.7,72.91,72.68,72.78,20468.0,69.5751,69.7761,69.556,69.6517,20468.0
2023-02-16 12:40:00,72.78,72.83,72.73,72.77,16361.0,69.6517,69.6995,69.6038,69.6421,16361.0
2023-02-16 12:50:00,72.71,72.79,72.63,72.75,17958.0,69.5847,69.6612,69.5081,69.6229,17958.0
2023-02-16 13:00:00,72.79,72.8,72.42,72.51,14980.0,69.6612,69.6708,69.3071,69.3933,14980.0
2023-02-16 13:10:00,72.51,72.57,72.36,72.43,18746.0,69.3933,69.4507,69.2497,69.3167,18746.0
2023-02-16 13:20:00,72.43,72.48,72.35,72.35,11371.0,69.3167,69.3645,69.2401,69.2401,11371.0
2023-02-16 13:30:00,72.36,72.48,72.33,72.43,16923.0,69.2497,69.3645,69.221,69.3167,16923.0
2023-02-16 13:40:00,72.41,72.58,72.38,72.5,17790.0,69.2976,69.4603,69.2688,69.3837,17790.0
2023-02-16 13:50:00,72.49,72.63,72.42,72.63,18406.0,69.3741,69.5081,69.3071,69.5081,18406.0
2023-02-16 14:00:00,72.64,72.76,72.62,72.71,15096.0,69.5177,69.6325,69.4985,69.5847,15096.0
2023-02-16 14:10:00,72.71,72.75,72.6,72.65,15575.0,69.5847,69.6229,69.4794,69.5272,15575.0
2023-02-16 14:20:00,72.63,72.67,72.56,72.61,15837.0,69.5081,69.5464,69.4411,69.489,15837.0
2023-02-16 14:30:00,72.6,72.67,72.54,72.54,17119.0,69.4794,69.5464,69.422,69.422,17119.0
2023-02-16 14:40:00,72.55,72.56,72.47,72.56,24164.0,69.4315,69.4411,69.355,69.4411,24164.0
2023-02-16 14:50:00,72.58,72.63,72.49,72.59,11980.0,69.4603,69.5081,69.3741,69.4698,11980.0
2023-02-16 15:00:00,72.6,72.63,72.32,72.49,20267.0,69.4794,69.5081,69.2114,69.3741,20267.0
2023-02-16 15:10:00,72.47,72.67,72.39,72.44,28276.0,69.355,69.5464,69.2784,69.3263,28276.0
2023-02-16 15:20:00,72.43,72.59,72.36,72.36,27859.0,69.3167,69.4698,69.2497,69.2497,27859.0
2023-02-16 15:30:00,72.37,72.41,72.2,72.26,45243.0,69.2593,69.2976,69.0966,69.154,45243.0
2023-02-16 15:40:00,72.26,72.29,71.92,72.13,59764.0,69.154,69.1827,68.8286,69.0296,59764.0
2023-02-16 15:50:00,72.14,72.31,71.96,72.09,116045.0,69.0392,69.2019,68.8669,68.9913,116045.0
2023-02-17 09:30:00,70.88,71.77,70.85,71.54,65729.0,68.2131,69.0696,68.1843,68.8483,65729.0
2023-02-17 09:40:00,71.47,71.73,71.34,71.44,120465.0,68.7809,69.0311,68.6558,68.7521,120465.0
2023-02-17 09:50:00,71.44,71.47,70.93,71.31,78911.0,68.7521,68.7809,68.2612,68.627,78911.0
2023-02-17 10:00:00,71.28,71.66,71.26,71.61,49699.0,68.5981,68.9638,68.5788,68.9157,49699.0
2023-02-17 10:10:00,71.61,72.23,71.57,72.09,94249.0,68.9157,69.5123,68.8772,69.3776,94249.0
2023-02-17 10:20:00,72.09,72.14,71.7,71.77,62797.0,69.3776,69.4257,69.0023,69.0696,62797.0
2023-02-17 10:30:00,71.77,71.81,71.61,71.75,100620.0,69.0696,69.1081,68.9157,69.0504,100620.0
2023-02-17 10:40:00,71.75,71.75,71.41,71.44,32933.0,69.0504,69.0504,68.7232,68.7521,32933.0
2023-02-17 10:50:00,71.4,71.5,71.2,71.26,51233.0,68.7136,68.8098,68.5211,68.5788,51233.0
2023-02-17 11:00:00,71.25,71.43,71.23,71.34,40259.0,68.5692,68.7424,68.55,68.6558,40259.0
2023-02-17 11:10:00,71.33,71.4,71.15,71.17,42998.0,68.6462,68.7136,68.473,68.4922,42998.0
2023-02-17 11:20:00,71.18,71.19,71.02,71.03,41658.0,68.5018,68.5115,68.3479,68.3575,41658.0
2023-02-17 11:30:00,71.02,71.04,70.91,70.99,41537.0,68.3479,68.3671,68.242,68.319,41537.0
2023-02-17 11:40:00,70.99,71.06,70.93,70.96,25900.0,68.319,68.3864,68.2612,68.2901,25900.0
2023-02-17 11:50:00,70.97,70.97,70.84,70.87,37198.0,68.2997,68.2997,68.1746,68.2035,37198.0
2023-02-17 12:00:00,70.87,71.01,70.8,70.93,32471.0,68.2035,68.3382,68.1361,68.2612,32471.0
2023-02-17 12:10:00,70.94,71.11,70.94,71.04,33836.0,68.2709,68.4345,68.2709,68.3671,33836.0
2023-02-17 12:20:00,71.05,71.21,71.04,71.11,29027.0,68.3767,68.5307,68.3671,68.4345,29027.0
2023-02-17 12:30:00,71.1,71.2,71.07,71.14,32782.0,68.4249,68.5211,68.396,68.4633,32782.0
2023-02-17 12:40:00,71.16,71.21,71.0,71.01,21045.0,68.4826,68.5307,68.3286,68.3382,21045.0
2023-02-17 12:50:00,71.0,71.06,70.89,71.05,20676.0,68.3286,68.3864,68.2228,68.3767,20676.0
2023-02-17 13:00:00,71.06,71.12,70.9,71.05,24874.0,68.3864,68.4441,68.2324,68.3767,24874.0
2023-02-17 13:10:00,71.06,71.25,71.06,71.23,18719.0,68.3864,68.5692,68.3864,68.55,18719.0
2023-02-17 13:20:00,71.23,71.26,71.1,71.18,26965.0,68.55,68.5788,68.4249,68.5018,26965.0
2023-02-17 13:30:00,71.19,71.28,71.13,71.25,43063.0,68.5115,68.5981,68.4537,68.5692,43063.0
2023-02-17 13:40:00,71.24,71.35,71.24,71.32,20630.0,68.5596,68.6654,68.5596,68.6366,20630.0
2023-02-17 13:50:00,71.32,71.36,71.23,71.34,24394.0,68.6366,68.6751,68.55,68.6558,24394.0
2023-02-17 14:00:00,71.36,71.46,71.35,71.45,25254.0,68.6751,68.7713,68.6654,68.7617,25254.0
2023-02-17 14:10:00,71.44,71.45,71.18,71.21,31424.0,68.7521,68.7617,68.5018,68.5307,31424.0
2023-02-17 14:20:00,71.22,71.38,71.2,71.29,36629.0,68.5403,68.6943,68.5211,68.6077,36629.0
2023-02-17 14:30:00,71.31,71.43,71.3,71.34,34312.0,68.627,68.7424,68.6173,68.6558,34312.0
2023-02-17 14:40:00,71.33,71.43,71.25,71.43,29392.0,68.6462,68.7424,68.5692,68.7424,29392.0
2023-02-17 14:50:00,71.44,71.57,71.44,71.49,31754.0,68.7521,68.8772,68.7521,68.8002,31754.0
2023-02-17 15:00:00,71.5,71.57,71.41,71.48,46012.0,68.8098,68.8772,68.7232,68.7906,46012.0
2023-02-17 15:10:00,71.48,71.5,71.34,71.42,35988.0,68.7906,68.8098,68.6558,68.7328,35988.0
2023-02-17 15:20:00,71.42,71.5,71.36,71.39,41070.0,68.7328,68.8098,68.6751,68.7039,41070.0
2023-02-17 15:30:00,71.39,71.51,71.34,71.48,69465.0,68.7039,68.8194,68.6558,68.7906,69465.0
2023-02-17 15:40:00,71.48,71.51,71.26,71.28,63718.0,68.7906,68.8194,68.5788,68.5981,63718.0
2023-02-17 15:50:00,71.28,71.47,71.28,71.45,155886.0,68.5981,68.7809,68.5981,68.7617,155886.0
2023-02-21 09:30:00,70.36,70.53,70.08,70.36,63678.0,67.7127,67.8763,67.4432,67.7127,63678.0
2023-02-21 09:40:00,70.34,70.63,69.79,69.81,42550.0,67.6934,67.9725,67.1641,67.1834,42550.0
2023-02-21 09:50:00,69.82,70.0,69.55,69.59,78228.0,67.193,67.3662,66.9332,66.9717,78228.0
2023-02-21 10:00:00,69.57,69.9,69.51,69.67,55521.0,66.9524,67.27,66.8947,67.0487,55521.0
2023-02-21 10:10:00,69.69,69.72,69.52,69.57,41644.0,67.0679,67.0968,66.9043,66.9524,41644.0
2023-02-21 10:20:00,69.57,69.62,69.28,69.4,43115.0,66.9524,67.0005,66.6733,66.7888,43115.0
2023-02-21 10:30:00,69.39,69.71,69.38,69.56,34039.0,66.7792,67.0872,66.7696,66.9428,34039.0
2023-02-21 10:40:00,69.57,69.88,69.53,69.76,31228.0,66.9524,67.2508,66.9139,67.1353,31228.0
2023-02-21 10:50:00,69.8,69.82,69.57,69.66,22508.0,67.1738,67.193,66.9524,67.039,22508.0
2023-02-21 11:00:00,69.67,69.86,69.66,69.72,18881.0,67.0487,67.2315,67.039,67.0968,18881.0
2023-02-21 11:10:00,69.72,69.91,69.69,69.74,28604.0,67.0968,67.2796,67.0679,67.116,28604.0
2023-02-21 11:20:00,69.74,70.1,69.72,70.1,47703.0,67.116,67.4625,67.0968,67.4625,47703.0
2023-02-21 11:30:00,70.1,70.19,69.92,69.94,30196.0,67.4625,67.5491,67.2892,67.3085,30196.0
2023-02-21 11:40:00,69.97,70.02,69.89,69.89,23569.0,67.3374,67.3855,67.2604,67.2604,23569.0
2023-02-21 11:50:00,69.89,69.89,69.56,69.56,19584.0,67.2604,67.2604,66.9428,66.9428,19584.0
2023-02-21 12:00:00,69.56,69.76,69.49,69.75,30742.0,66.9428,67.1353,66.8754,67.1256,30742.0
2023-02-21 12:10:00,69.76,69.88,69.73,69.88,14911.0,67.1353,67.2508,67.1064,67.2508,14911.0
2023-02-21 12:20:00,69.89,69.89,69.69,69.8,21487.0,67.2604,67.2604,67.0679,67.1738,21487.0
2023-02-21 12:30:00,69.81,69.81,69.5,69.66,92031.0,67.1834,67.1834,66.8851,67.039,92031.0
2023-02-21 12:40:00,69.7,69.86,69.56,69.83,43275.0,67.0775,67.2315,66.9428,67.2026,43275.0
2023-02-21 12:50:00,69.85,69.97,69.83,69.95,20625.0,67.2219,67.3374,67.2026,67.3181,20625.0
2023-02-21 13:00:00,69.95,70.0,69.85,69.85,37838.0,67.3181,67.3662,67.2219,67.2219,37838.0
2023-02-21 13:10:00,69.85,69.86,69.58,69.58,47200.0,67.2219,67.2315,66.962,66.962,47200.0
2023-02-21 13:20:00,69.59,69.71,69.58,69.62,16010.0,66.9717,67.0872,66.962,67.0005,16010.0
2023-02-21 13:30:00,69.6,69.6,69.36,69.43,22428.0,66.9813,66.9813,66.7503,66.8177,22428.0
2023-02-21 13:40:00,69.41,69.48,69.37,69.44,13103.0,66.7984,66.8658,66.7599,66.8273,13103.0
2023-02-21 13:50:00,69.43,69.45,69.36,69.39,17749.0,66.8177,66.8369,66.7503,66.7792,17749.0
2023-02-21 14:00:00,69.38,69.47,69.24,69.25,23360.0,66.7696,66.8562,66.6348,66.6445,23360.0
2023-02-21 14:10:00,69.23,69.38,69.19,69.38,33084.0,66.6252,66.7696,66.5867,66.7696,33084.0
2023-02-21 14:20:00,69.37,69.38,69.1,69.14,48306.0,66.7599,66.7696,66.5001,66.5386,48306.0
2023-02-21 14:30:00,69.18,69.28,69.09,69.25,69375.0,66.5771,66.6733,66.4905,66.6445,69375.0
2023-02-21 14:40:00,69.25,69.53,69.19,69.48,51853.0,66.6445,66.9139,66.5867,66.8658,51853.0
2023-02-21 14:50:00,69.47,69.52,69.42,69.5,18465.0,66.8562,66.9043,66.8081,66.8851,18465.0
2023-02-21 15:00:00,69.49,69.55,69.38,69.42,21868.0,66.8754,66.9332,66.7696,66.8081,21868.0
2023-02-21 15:10:00,69.42,69.44,69.32,69.42,26791.0,66.8081,66.8273,66.7118,66.8081,26791.0
2023-02-21 15:20:00,69.4,69.52,69.35,69.43,36862.0,66.7888,66.9043,66.7407,66.8177,36862.0
2023-02-21 15:30:00,69.43,69.65,69.43,69.53,56139.0,66.8177,67.0294,66.8177,66.9139,56139.0
2023-02-21 15:40:00,69.53,69.6,69.39,69.56,71974.0,66.9139,66.9813,66.7792,66.9428,71974.0
2023-02-21 15:50:00,69.57,69.58,69.35,69.35,147402.0,66.9524,66.962,66.7407,66.7407,147402.0
2023-02-22 09:30:00,69.5,70.82,69.5,69.8,61736.0,66.8851,68.1554,66.8851,67.1738,61736.0
2023-02-22 09:40:00,69.8,70.16,69.79,70.08,39417.0,67.1738,67.5202,67.1641,67.4432,39417.0
2023-02-22 09:50:00,70.08,70.22,69.86,69.96,41618.0,67.4432,67.578,67.2315,67.3277,41618.0
2023-02-22 10:00:00,69.96,69.96,69.45,69.45,45194.0,67.3277,67.3277,66.8369,66.8369,45194.0
2023-02-22 10:10:00,69.42,69.46,69.06,69.23,43283.0,66.8081,66.8466,66.4616,66.6252,43283.0
2023-02-22 10:20:00,69.26,69.58,69.22,69.53,37837.0,66.6541,66.962,66.6156,66.9139,37837.0
2023-02-22 10:30:00,69.53,69.54,69.23,69.51,34601.0,66.9139,66.9235,66.6252,66.8947,34601.0
2023-02-22 10:40:00,69.54,69.97,69.52,69.96,35380.0,66.9235,67.3374,66.9043,67.3277,35380.0
2023-02-22 10:50:00,69.97,70.11,69.92,70.06,25918.0,67.3374,67.4721,67.2892,67.424,25918.0
2023-02-22 11:00:00,70.09,70.2,69.97,70.2,29316.0,67.4529,67.5587,67.3374,67.5587,29316.0
2023-02-22 11:10:00,70.2,70.22,70.04,70.14,37254.0,67.5587,67.578,67.4047,67.501,37254.0
2023-02-22 11:20:00,70.15,70.26,70.06,70.24,25588.0,67.5106,67.6165,67.424,67.5972,25588.0
2023-02-22 11:30:00,70.27,70.4,70.19,70.25,36865.0,67.6261,67.7512,67.5491,67.6068,36865.0
2023-02-22 11:40:00,70.23,70.4,70.21,70.34,23285.0,67.5876,67.7512,67.5683,67.6934,23285.0
2023-02-22 11:50:00,70.35,70.4,70.13,70.4,26834.0,67.7031,67.7512,67.4913,67.7512,26834.0
2023-02-22 12:00:00,70.4,70.47,70.32,70.43,26457.0,67.7512,67.8186,67.6742,67.7801,26457.0
2023-02-22 12:10:00,70.4,70.57,70.37,70.56,15541.0,67.7512,67.9148,67.7223,67.9052,15541.0
2023-02-22 12:20:00,70.56,70.62,70.41,70.41,14777.0,67.9052,67.9629,67.7608,67.7608,14777.0
2023-02-22 12:30:00,70.41,70.64,70.4,70.54,27925.0,67.7608,67.9822,67.7512,67.8859,27925.0
2023-02-22 12:40:00,70.56,70.74,70.56,70.64,27478.0,67.9052,68.0784,67.9052,67.9822,27478.0
2023-02-22 12:50:00,70.67,70.75,70.63,70.64,15632.0,68.011,68.088,67.9725,67.9822,15632.0
2023-02-22 13:00:00,70.63,70.66,70.43,70.66,27191.0,67.9725,68.0014,67.7801,68.0014,27191.0
2023-02-22 13:10:00,70.66,70.75,70.58,70.7,18677.0,68.0014,68.088,67.9244,68.0399,18677.0
2023-02-22 13:20:00,70.71,70.83,70.68,70.79,19355.0,68.0495,68.165,68.0207,68.1265,19355.0
2023-02-22 13:30:00,70.8,70.84,70.7,70.83,25299.0,68.1361,68.1746,68.0399,68.165,25299.0
2023-02-22 13:40:00,70.84,70.84,70.5,70.62,31655.0,68.1746,68.1746,67.8474,67.9629,31655.0
2023-02-22 13:50:00,70.62,70.71,70.6,70.67,31691.0,67.9629,68.0495,67.9437,68.011,31691.0
2023-02-22 14:00:00,70.66,70.79,70.35,70.54,29104.0,68.0014,68.1265,67.7031,67.8859,29104.0
2023-02-22 14:10:00,70.59,70.62,70.26,70.51,21415.0,67.934,67.9629,67.6165,67.8571,21415.0
2023-02-22 14:20:00,70.53,70.61,70.38,70.38,30736.0,67.8763,67.9533,67.7319,67.7319,30736.0
2023-02-22 14:30:00,70.41,70.47,70.24,70.29,31469.0,67.7608,67.8186,67.5972,67.6453,31469.0
2023-02-22 14:40:00,70.29,70.46,70.13,70.46,23163.0,67.6453,67.8089,67.4913,67.8089,23163.0
2023-02-22 14:50:00,70.45,70.46,70.12,70.17,22614.0,67.7993,67.8089,67.4817,67.5298,22614.0
2023-02-22 15:00:00,70.18,70.28,70.15,70.28,22697.0,67.5395,67.6357,67.5106,67.6357,22697.0
2023-02-22 15:10:00,70.28,70.32,69.98,70.01,38215.0,67.6357,67.6742,67.347,67.3759,38215.0
2023-02-22 15:20:00,69.96,70.1,69.89,69.99,47322.0,67.3277,67.4625,67.2604,67.3566,47322.0
2023-02-22 15:30:00,70.0,70.16,69.87,69.92,62805.0,67.3662,67.5202,67.2411,67.2892,62805.0
2023-02-22 15:40:00,69.92,70.06,69.82,69.92,64998.0,67.2892,67.424,67.193,67.2892,64998.0
2023-02-22 15:50:00,69.9,70.28,69.9,70.28,193945.0,67.27,67.6357,67.27,67.6357,193945.0
2023-02-23 09:30:00,71.06,72.13,70.8,71.61,54225.0,68.3864,69.4161,68.1361,68.9157,54225.0
2023-02-23 09:40:00,71.56,71.91,71.56,71.88,30222.0,68.8675,69.2044,68.8675,69.1755,30222.0
2023-02-23 09:50:00,71.8,72.0,71.65,71.73,42585.0,69.0985,69.291,68.9542,69.0311,42585.0
2023-02-23 10:00:00,71.75,71.87,71.34,71.56,35100.0,69.0504,69.1659,68.6558,68.8675,35100.0
2023-02-23 10:10:00,71.61,72.05,71.37,72.03,82112.0,68.9157,69.3391,68.6847,69.3199,82112.0
2023-02-23 10:20:00,72.07,72.23,71.93,72.23,63917.0,69.3584,69.5123,69.2236,69.5123,63917.0
2023-02-23 10:30:00,72.17,72.18,71.8,72.03,22280.0,69.4546,69.4642,69.0985,69.3199,22280.0
2023-02-23 10:40:00,72.03,72.09,71.29,71.31,61816.0,69.3199,69.3776,68.6077,68.627,61816.0
2023-02-23 10:50:00,71.35,71.54,71.3,71.38,64359.0,68.6654,68.8483,68.6173,68.6943,64359.0
2023-02-23 11:00:00,71.39,71.63,71.22,71.33,33588.0,68.7039,68.9349,68.5403,68.6462,33588.0
2023-02-23 11:10:00,71.33,71.53,71.33,71.39,16480.0,68.6462,68.8387,68.6462,68.7039,16480.0
2023-02-23 11:20:00,71.37,71.7,71.32,71.69,20725.0,68.6847,69.0023,68.6366,68.9927,20725.0
2023-02-23 11:30:00,71.68,71.71,71.41,71.42,26530.0,68.983,69.0119,68.7232,68.7328,26530.0
2023-02-23 11:40:00,71.42,71.47,71.24,71.37,19826.0,68.7328,68.7809,68.5596,68.6847,19826.0
2023-02-23 11:50:00,71.33,71.33,71.05,71.05,25598.0,68.6462,68.6462,68.3767,68.3767,25598.0
2023-02-23 12:00:00,71.12,71.22,71.03,71.11,14726.0,68.4441,68.5403,68.3575,68.4345,14726.0
2023-02-23 12:10:00,71.11,71.19,70.97,71.06,15840.0,68.4345,68.5115,68.2997,68.3864,15840.0
2023-02-23 12:20:00,71.07,71.14,70.95,71.05,16926.0,68.396,68.4633,68.2805,68.3767,16926.0
2023-02-23 12:30:00,71.03,71.22,71.01,71.18,16196.0,68.3575,68.5403,68.3382,68.5018,16196.0
2023-02-23 12:40:00,71.21,71.38,71.05,71.3,40592.0,68.5307,68.6943,68.3767,68.6173,40592.0
2023-02-23 12:50:00,71.33,71.41,71.23,71.4,20539.0,68.6462,68.7232,68.55,68.7136,20539.0
2023-02-23 13:00:00,71.37,71.46,71.18,71.22,30505.0,68.6847,68.7713,68.5018,68.5403,30505.0
2023-02-23 13:10:00,71.21,71.31,71.12,71.31,17889.0,68.5307,68.627,68.4441,68.627,17889.0
2023-02-23 13:20:00,71.31,71.33,71.18,71.18,14444.0,68.627,68.6462,68.5018,68.5018,14444.0
2023-02-23 13:30:00,71.18,71.23,71.06,71.22,21492.0,68.5018,68.55,68.3864,68.5403,21492.0
2023-02-23 13:40:00,71.19,71.35,71.18,71.34,26073.0,68.5115,68.6654,68.5018,68.6558,26073.0
2023-02-23 13:50:00,71.31,71.4,71.21,71.31,23775.0,68.627,68.7136,68.5307,68.627,23775.0
2023-02-23 14:00:00,71.3,71.41,71.23,71.39,14015.0,68.6173,68.7232,68.55,68.7039,14015.0
2023-02-23 14:10:00,71.37,71.68,71.34,71.67,33165.0,68.6847,68.983,68.6558,68.9734,33165.0
2023-02-23 14:20:00,71.67,71.68,71.52,71.6,16486.0,68.9734,68.983,68.829,68.906,16486.0
2023-02-23 14:30:00,71.61,71.74,71.59,71.69,23305.0,68.9157,69.0408,68.8964,68.9927,23305.0
2023-02-23 14:40:00,71.69,71.71,71.42,71.48,37018.0,68.9927,69.0119,68.7328,68.7906,37018.0
2023-02-23 14:50:00,71.47,71.51,71.37,71.43,23612.0,68.7809,68.8194,68.6847,68.7424,23612.0
2023-02-23 15:00:00,71.43,71.51,71.29,71.32,42757.0,68.7424,68.8194,68.6077,68.6366,42757.0
2023-02-23 15:10:00,71.35,71.48,71.35,71.42,20547.0,68.6654,68.7906,68.6654,68.7328,20547.0
2023-02-23 15:20:00,71.43,71.51,71.36,71.5,54363.0,68.7424,68.8194,68.6751,68.8098,54363.0
2023-02-23 15:30:00,71.49,71.5,71.4,71.47,54522.0,68.8002,68.8098,68.7136,68.7809,54522.0
2023-02-23 15:40:00,71.45,71.5,71.21,71.3,81331.0,68.7617,68.8098,68.5307,68.6173,81331.0
2023-02-23 15:50:00,71.28,71.31,71.09,71.23,192142.0,68.5981,68.627,68.4152,68.55,192142.0
2023-02-24 09:30:00,70.05,70.92,70.01,70.57,44877.0,67.4144,68.2516,67.3759,67.9148,44877.0
2023-02-24 09:40:00,70.57,70.57,69.86,70.07,40961.0,67.9148,67.9148,67.2315,67.4336,40961.0
2023-02-24 09:50:00,70.04,70.39,70.04,70.11,46729.0,67.4047,67.7416,67.4047,67.4721,46729.0
2023-02-24 10:00:00,70.13,70.44,70.05,70.34,34534.0,67.4913,67.7897,67.4144,67.6934,34534.0
2023-02-24 10:10:00,70.36,70.44,69.83,69.87,47448.0,67.7127,67.7897,67.2026,67.2411,47448.0
2023-02-24 10:20:00,69.87,70.23,69.76,70.23,54268.0,67.2411,67.5876,67.1353,67.5876,54268.0
2023-02-24 10:30:00,70.23,70.27,70.03,70.06,27171.0,67.5876,67.6261,67.3951,67.424,27171.0
2023-02-24 10:40:00,70.05,70.39,69.99,70.15,31792.0,67.4144,67.7416,67.3566,67.5106,31792.0
2023-02-24 10:50:00,70.1,70.26,70.01,70.24,23394.0,67.4625,67.6165,67.3759,67.5972,23394.0
2023-02-24 11:00:00,70.3,70.42,70.28,70.37,18297.0,67.655,67.7704,67.6357,67.7223,18297.0
2023-02-24 11:10:00,70.34,70.53,70.29,70.52,20903.0,67.6934,67.8763,67.6453,67.8667,20903.0
2023-02-24 11:20:00,70.52,70.7,70.36,70.6,19688.0,67.8667,68.0399,67.7127,67.9437,19688.0
2023-02-24 11:30:00,70.62,70.68,70.41,70.42,16371.0,67.9629,68.0207,67.7608,67.7704,16371.0
2023-02-24 11:40:00,70.42,70.7,70.42,70.7,18984.0,67.7704,68.0399,67.7704,68.0399,18984.0
2023-02-24 11:50:00,70.72,70.86,70.72,70.78,24186.0,68.0591,68.1939,68.0591,68.1169,24186.0
2023-02-24 12:00:00,70.76,70.81,70.62,70.7,18587.0,68.0976,68.1458,67.9629,68.0399,18587.0
2023-02-24 12:10:00,70.7,70.72,70.45,70.52,15225.0,68.0399,68.0591,67.7993,67.8667,15225.0
2023-02-24 12:20:00,70.52,70.52,70.32,70.48,19886.0,67.8667,67.8667,67.6742,67.8282,19886.0
2023-02-24 12:30:00,70.5,70.57,70.42,70.46,10876.0,67.8474,67.9148,67.7704,67.8089,10876.0
2023-02-24 12:40:00,70.48,70.52,70.37,70.4,20067.0,67.8282,67.8667,67.7223,67.7512,20067.0
2023-02-24 12:50:00,70.4,70.49,70.39,70.42,15434.0,67.7512,67.8378,67.7416,67.7704,15434.0
2023-02-24 13:00:00,70.42,70.55,70.34,70.36,14069.0,67.7704,67.8955,67.6934,67.7127,14069.0
2023-02-24 13:10:00,70.37,70.45,70.36,70.37,33408.0,67.7223,67.7993,67.7127,67.7223,33408.0
2023-02-24 13:20:00,70.37,70.42,70.21,70.23,35481.0,67.7223,67.7704,67.5683,67.5876,35481.0
2023-02-24 13:30:00,70.23,70.47,70.22,70.4,21405.0,67.5876,67.8186,67.578,67.7512,21405.0
2023-02-24 13:40:00,70.42,70.58,70.41,70.56,18437.0,67.7704,67.9244,67.7608,67.9052,18437.0
2023-02-24 13:50:00,70.56,70.59,70.5,70.55,16217.0,67.9052,67.934,67.8474,67.8955,16217.0
2023-02-24 14:00:00,70.57,70.63,70.46,70.46,23456.0,67.9148,67.9725,67.8089,67.8089,23456.0
2023-02-24 14:10:00,70.46,70.65,70.43,70.57,43295.0,67.8089,67.9918,67.7801,67.9148,43295.0
2023-02-24 14:20:00,70.56,70.61,70.5,70.54,27480.0,67.9052,67.9533,67.8474,67.8859,27480.0
2023-02-24 14:30:00,70.55,70.56,70.4,70.41,31216.0,67.8955,67.9052,67.7512,67.7608,31216.0
2023-02-24 14:40:00,70.41,70.7,70.39,70.65,35107.0,67.7608,68.0399,67.7416,67.9918,35107.0
2023-02-24 14:50:00,70.66,70.89,70.65,70.77,26026.0,68.0014,68.2228,67.9918,68.1073,26026.0
2023-02-24 15:00:00,70.78,70.95,70.71,70.95,35807.0,68.1169,68.2805,68.0495,68.2805,35807.0
2023-02-24 15:10:00,70.96,70.99,70.69,70.84,35484.0,68.2901,68.319,68.0303,68.1746,35484.0
2023-02-24 15:20:00,70.85,70.94,70.79,70.8,32700.0,68.1843,68.2709,68.1265,68.1361,32700.0
2023-02-24 15:30:00,70.81,70.83,70.52,70.69,54669.0,68.1458,68.165,67.8667,68.0303,54669.0
2023-02-24 15:40:00,70.69,70.89,70.58,70.59,113449.0,68.0303,68.2228,67.9244,67.934,113449.0
2023-02-24 15:50:00,70.55,70.89,70.48,70.86,168518.0,67.8955,68.2228,67.8282,68.1939,168518.0
2023-02-27 09:30:00,71.61,72.6,71.54,71.77,43955.0,68.9157,69.8684,68.8483,69.0696,43955.0
2023-02-27 09:40:00,71.69,71.76,71.1,71.36,18050.0,68.9927,69.06,68.4249,68.6751,18050.0
2023-02-27 09:50:00,71.37,71.42,71.16,71.21,22789.0,68.6847,68.7328,68.4826,68.5307,22789.0
2023-02-27 10:00:00,71.2,71.2,70.78,71.02,34793.0,68.5211,68.5211,68.1169,68.3479,34793.0
2023-02-27 10:10:00,70.93,71.3,70.84,71.2,31152.0,68.2612,68.6173,68.1746,68.5211,31152.0
2023-02-27 10:20:00,71.2,71.37,71.13,71.25,22903.0,68.5211,68.6847,68.4537,68.5692,22903.0
2023-02-27 10:30:00,71.27,71.42,71.15,71.15,27137.0,68.5885,68.7328,68.473,68.473,27137.0
2023-02-27 10:40:00,71.14,71.14,70.88,70.98,12116.0,68.4633,68.4633,68.2131,68.3094,12116.0
2023-02-27 10:50:00,70.94,71.2,70.93,71.12,9200.0,68.2709,68.5211,68.2612,68.4441,9200.0
2023-02-27 11:00:00,71.15,71.29,71.13,71.24,18760.0,68.473,68.6077,68.4537,68.5596,18760.0
2023-02-27 11:10:00,71.26,71.38,71.25,71.25,21097.0,68.5788,68.6943,68.5692,68.5692,21097.0
2023-02-27 11:20:00,71.26,71.27,71.1,71.25,11648.0,68.5788,68.5885,68.4249,68.5692,11648.0
2023-02-27 11:30:00,71.25,71.3,71.08,71.2,20097.0,68.5692,68.6173,68.4056,68.5211,20097.0
2023-02-27 11:40:00,71.22,71.37,71.19,71.27,19378.0,68.5403,68.6847,68.5115,68.5885,19378.0
2023-02-27 11:50:00,71.27,71.37,71.13,71.25,17200.0,68.5885,68.6847,68.4537,68.5692,17200.0
2023-02-27 12:00:00,71.25,71.25,71.1,71.15,18744.0,68.5692,68.5692,68.4249,68.473,18744.0
2023-02-27 12:10:00,71.16,71.2,71.08,71.13,20780.0,68.4826,68.5211,68.4056,68.4537,20780.0
2023-02-27 12:20:00,71.1,71.14,70.94,71.09,35195.0,68.4249,68.4633,68.2709,68.4152,35195.0
2023-02-27 12:30:00,71.11,71.24,71.1,71.16,23097.0,68.4345,68.5596,68.4249,68.4826,23097.0
2023-02-27 12:40:00,71.08,71.27,71.05,71.24,15881.0,68.4056,68.5885,68.3767,68.5596,15881.0
2023-02-27 12:50:00,71.25,71.36,71.16,71.34,11471.0,68.5692,68.6751,68.4826,68.6558,11471.0
2023-02-27 13:00:00,71.35,71.35,71.24,71.34,18979.0,68.6654,68.6654,68.5596,68.6558,18979.0
2023-02-27 13:10:00,71.36,71.41,71.28,71.33,12475.0,68.6751,68.7232,68.5981,68.6462,12475.0
2023-02-27 13:20:00,71.33,71.39,71.14,71.15,56467.0,68.6462,68.7039,68.4633,68.473,56467.0
2023-02-27 13:30:00,71.15,71.21,71.05,71.05,51005.0,68.473,68.5307,68.3767,68.3767,51005.0
2023-02-27 13:40:00,71.05,71.05,70.83,70.85,28350.0,68.3767,68.3767,68.165,68.1843,28350.0
2023-02-27 13:50:00,70.84,71.02,70.81,70.99,38662.0,68.1746,68.3479,68.1458,68.319,38662.0
2023-02-27 14:00:00,70.99,71.1,70.97,70.98,26161.0,68.319,68.4249,68.2997,68.3094,26161.0
2023-02-27 14:10:00,71.02,71.06,70.8,70.83,20537.0,68.3479,68.3864,68.1361,68.165,20537.0
2023-02-27 14:20:00,70.84,70.87,70.8,70.81,16129.0,68.1746,68.2035,68.1361,68.1458,16129.0
2023-02-27 14:30:00,70.82,70.9,70.63,70.79,44409.0,68.1554,68.2324,67.9725,68.1265,44409.0
2023-02-27 14:40:00,70.78,70.78,70.56,70.58,18581.0,68.1169,68.1169,67.9052,67.9244,18581.0
2023-02-27 14:50:00,70.55,70.63,70.5,70.57,18554.0,67.8955,67.9725,67.8474,67.9148,18554.0
2023-02-27 15:00:00,70.58,70.62,70.45,70.48,22800.0,67.9244,67.9629,67.7993,67.8282,22800.0
2023-02-27 15:10:00,70.45,70.63,70.35,70.39,26887.0,67.7993,67.9725,67.7031,67.7416,26887.0
2023-02-27 15:20:00,70.4,70.4,70.06,70.2,47488.0,67.7512,67.7512,67.424,67.5587,47488.0
2023-02-27 15:30:00,70.21,70.23,69.96,69.99,93172.0,67.5683,67.5876,67.3277,67.3566,93172.0
2023-02-27 15:40:00,69.98,70.28,69.93,70.16,64863.0,67.347,67.6357,67.2989,67.5202,64863.0
2023-02-27 15:50:00,70.18,70.43,70.17,70.42,119040.0,67.5395,67.7801,67.5298,67.7704,119040.0
2023-02-28 09:30:00,70.85,71.38,70.76,70.85,48633.0,68.1843,68.6943,68.0976,68.1843,48633.0
2023-02-28 09:40:00,70.87,71.31,70.86,71.06,20266.0,68.2035,68.627,68.1939,68.3864,20266.0
2023-02-28 09:50:00,71.01,71.1,70.66,70.66,22965.0,68.3382,68.4249,68.0014,68.0014,22965.0
2023-02-28 10:00:00,70.65,70.85,70.48,70.67,28117.0,67.9918,68.1843,67.8282,68.011,28117.0
2023-02-28 10:10:00,70.65,70.84,70.48,70.79,24085.0,67.9918,68.1746,67.8282,68.1265,24085.0
2023-02-28 10:20:00,70.78,71.18,70.74,71.05,25510.0,68.1169,68.5018,68.0784,68.3767,25510.0
2023-02-28 10:30:00,71.08,71.18,70.97,71.14,17335.0,68.4056,68.5018,68.2997,68.4633,17335.0
2023-02-28 10:40:00,71.13,71.21,70.84,70.95,19024.0,68.4537,68.5307,68.1746,68.2805,19024.0
2023-02-28 10:50:00,70.92,70.95,70.81,70.93,17556.0,68.2516,68.2805,68.1458,68.2612,17556.0
2023-02-28 11:00:00,70.92,71.07,70.88,70.91,24479.0,68.2516,68.396,68.2131,68.242,24479.0
2023-02-28 11:10:00,70.91,71.05,70.89,71.05,19034.0,68.242,68.3767,68.2228,68.3767,19034.0
2023-02-28 11:20:00,71.04,71.15,70.93,71.09,15914.0,68.3671,68.473,68.2612,68.4152,15914.0
2023-02-28 11:30:00,71.11,71.21,71.04,71.04,23575.0,68.4345,68.5307,68.3671,68.3671,23575.0
2023-02-28 11:40:00,71.09,71.25,70.95,70.95,30089.0,68.4152,68.5692,68.2805,68.2805,30089.0
2023-02-28 11:50:00,70.96,71.11,70.94,70.94,13063.0,68.2901,68.4345,68.2709,68.2709,13063.0
2023-02-28 12:00:00,70.95,71.04,70.94,70.99,10177.0,68.2805,68.3671,68.2709,68.319,10177.0
2023-02-28 12:10:00,71.0,71.06,70.97,71.06,13197.0,68.3286,68.3864,68.2997,68.3864,13197.0
2023-02-28 12:20:00,71.05,71.17,71.05,71.11,16097.0,68.3767,68.4922,68.3767,68.4345,16097.0
2023-02-28 12:30:00,71.1,71.17,71.03,71.09,14954.0,68.4249,68.4922,68.3575,68.4152,14954.0
2023-02-28 12:40:00,71.08,71.19,71.06,71.18,10889.0,68.4056,68.5115,68.3864,68.5018,10889.0
2023-02-28 12:50:00,71.2,71.5,71.18,71.43,25208.0,68.5211,68.8098,68.5018,68.7424,25208.0
2023-02-28 13:00:00,71.43,71.47,71.2,71.24,22124.0,68.7424,68.7809,68.5211,68.5596,22124.0
2023-02-28 13:10:00,71.23,71.29,71.19,71.2,10208.0,68.55,68.6077,68.5115,68.5211,10208.0
2023-02-28 13:20:00,71.26,71.42,71.25,71.39,24391.0,68.5788,68.7328,68.5692,68.7039,24391.0
2023-02-28 13:30:00,71.41,71.45,71.06,71.15,30047.0,68.7232,68.7617,68.3864,68.473,30047.0
2023-02-28 13:40:00,71.15,71.21,71.09,71.19,17191.0,68.473,68.5307,68.4152,68.5115,17191.0
2023-02-28 13:50:00,71.18,71.18,71.02,71.02,30412.0,68.5018,68.5018,68.3479,68.3479,30412.0
2023-02-28 14:00:00,71.02,71.13,70.95,71.07,24924.0,68.3479,68.4537,68.2805,68.396,24924.0
2023-02-28 14:10:00,71.01,71.07,70.91,71.05,28586.0,68.3382,68.396,68.242,68.3767,28586.0
2023-02-28 14:20:00,71.04,71.12,70.91,71.03,18003.0,68.3671,68.4441,68.242,68.3575,18003.0
2023-02-28 14:30:00,71.03,71.18,71.01,71.09,25721.0,68.3575,68.5018,68.3382,68.4152,25721.0
2023-02-28 14:40:00,71.08,71.2,71.06,71.17,17248.0,68.4056,68.5211,68.3864,68.4922,17248.0
2023-02-28 14:50:00,71.17,71.19,71.03,71.07,26537.0,68.4922,68.5115,68.3575,68.396,26537.0
2023-02-28 15:00:00,71.08,71.13,70.98,71.11,30914.0,68.4056,68.4537,68.3094,68.4345,30914.0
2023-02-28 15:10:00,71.1,71.1,70.96,71.09,18670.0,68.4249,68.4249,68.2901,68.4152,18670.0
2023-02-28 15:20:00,71.08,71.09,70.79,70.87,41406.0,68.4056,68.4152,68.1265,68.2035,41406.0
2023-02-28 15:30:00,70.87,70.87,70.58,70.73,39253.0,68.2035,68.2035,67.9244,68.0688,39253.0
2023-02-28 15:40:00,70.73,70.89,70.73,70.81,41931.0,68.0688,68.2228,68.0688,68.1458,41931.0
2023-02-28 15:50:00,70.81,71.04,70.8,70.9,229621.0,68.1458,68.3671,68.1361,68.2324,229621.0
2023-03-01 09:30:00,70.52,71.78,70.24,71.74,59126.0,67.8667,69.0793,67.5972,69.0408,59126.0
2023-03-01 09:40:00,71.74,71.91,71.47,71.84,30176.0,69.0408,69.2044,68.7809,69.137,30176.0
2023-03-01 09:50:00,71.86,71.97,71.57,71.8,35062.0,69.1563,69.2621,68.8772,69.0985,35062.0
2023-03-01 10:00:00,71.83,71.88,71.28,71.48,46852.0,69.1274,69.1755,68.5981,68.7906,46852.0
2023-03-01 10:10:00,71.46,71.66,71.35,71.42,47047.0,68.7713,68.9638,68.6654,68.7328,47047.0
2023-03-01 10:20:00,71.45,71.74,71.36,71.69,50235.0,68.7617,69.0408,68.6751,68.9927,50235.0
2023-03-01 10:30:00,71.7,71.7,71.26,71.67,36560.0,69.0023,69.0023,68.5788,68.9734,36560.0
2023-03-01 10:40:00,71.67,71.88,71.64,71.87,26665.0,68.9734,69.1755,68.9445,69.1659,26665.0
2023-03-01 10:50:00,71.88,71.95,71.76,71.93,25504.0,69.1755,69.2429,69.06,69.2236,25504.0
2023-03-01 11:00:00,71.95,71.96,71.64,71.75,45956.0,69.2429,69.2525,68.9445,69.0504,45956.0
2023-03-01 11:10:00,71.73,71.82,71.62,71.72,41937.0,69.0311,69.1178,68.9253,69.0215,41937.0
2023-03-01 11:20:00,71.72,71.74,71.54,71.7,20246.0,69.0215,69.0408,68.8483,69.0023,20246.0
2023-03-01 11:30:00,71.7,71.98,71.7,71.88,33296.0,69.0023,69.2717,69.0023,69.1755,33296.0
2023-03-01 11:40:00,71.92,72.14,71.84,71.86,89231.0,69.214,69.4257,69.137,69.1563,89231.0
2023-03-01 11:50:00,71.83,71.91,71.73,71.83,19034.0,69.1274,69.2044,69.0311,69.1274,19034.0
2023-03-01 12:00:00,71.84,72.04,71.82,72.02,28010.0,69.137,69.3295,69.1178,69.3102,28010.0
2023-03-01 12:10:00,72.03,72.28,72.02,72.28,34790.0,69.3199,69.5605,69.3102,69.5605,34790.0
2023-03-01 12:20:00,72.27,72.5,72.23,72.37,27994.0,69.5508,69.7722,69.5123,69.6471,27994.0
2023-03-01 12:30:00,72.39,72.44,72.22,72.34,33193.0,69.6663,69.7144,69.5027,69.6182,33193.0
2023-03-01 12:40:00,72.33,72.57,72.33,72.52,39771.0,69.6086,69.8395,69.6086,69.7914,39771.0
2023-03-01 12:50:00,72.52,72.54,72.39,72.45,21610.0,69.7914,69.8107,69.6663,69.7241,21610.0
2023-03-01 13:00:00,72.46,72.52,72.4,72.48,26875.0,69.7337,69.7914,69.6759,69.7529,26875.0
2023-03-01 13:10:00,72.46,72.46,72.2,72.2,16291.0,69.7337,69.7337,69.4835,69.4835,16291.0
2023-03-01 13:20:00,72.21,72.28,72.11,72.11,16919.0,69.4931,69.5605,69.3968,69.3968,16919.0
2023-03-01 13:30:00,72.1,72.17,72.01,72.12,20102.0,69.3872,69.4546,69.3006,69.4065,20102.0
2023-03-01 13:40:00,72.13,72.13,71.97,72.05,29151.0,69.4161,69.4161,69.2621,69.3391,29151.0
2023-03-01 13:50:00,72.05,72.1,71.98,72.04,36274.0,69.3391,69.3872,69.2717,69.3295,36274.0
2023-03-01 14:00:00,72.04,72.11,71.96,72.05,26430.0,69.3295,69.3968,69.2525,69.3391,26430.0
2023-03-01 14:10:00,72.06,72.26,72.05,72.19,28266.0,69.3487,69.5412,69.3391,69.4738,28266.0
2023-03-01 14:20:00,72.17,72.2,72.02,72.08,21974.0,69.4546,69.4835,69.3102,69.368,21974.0
2023-03-01 14:30:00,72.07,72.14,72.03,72.09,24786.0,69.3584,69.4257,69.3199,69.3776,24786.0
2023-03-01 14:40:00,72.09,72.09,71.85,71.91,29099.0,69.3776,69.3776,69.1466,69.2044,29099.0
2023-03-01 14:50:00,71.91,71.96,71.86,71.88,34976.0,69.2044,69.2525,69.1563,69.1755,34976.0
2023-03-01 15:00:00,71.88,71.95,71.82,71.85,33113.0,69.1755,69.2429,69.1178,69.1466,33113.0
2023-03-01 15:10:00,71.87,71.87,71.74,71.74,40624.0,69.1659,69.1659,69.0408,69.0408,40624.0
2023-03-01 15:20:00,71.76,71.78,71.69,71.72,35254.0,69.06,69.0793,68.9927,69.0215,35254.0
2023-03-01 15:30:00,71.73,71.95,71.68,71.91,57554.0,69.0311,69.2429,68.983,69.2044,57554.0
2023-03-01 15:40:00,71.93,72.1,71.89,71.91,72905.0,69.2236,69.3872,69.1851,69.2044,72905.0
2023-03-01 15:50:00,71.9,72.01,71.78,71.93,185236.0,69.1948,69.3006,69.0793,69.2236,185236.0
2023-03-02 09:30:00,70.88,71.13,69.94,70.0,119109.0,68.2131,68.4537,67.3085,67.3662,119109.0
2023-03-02 09:40:00,69.99,70.95,69.75,70.88,59096.0,67.3566,68.2805,67.1256,68.2131,59096.0
2023-03-02 09:50:00,70.87,71.47,70.85,71.44,43776.0,68.2035,68.7809,68.1843,68.7521,43776.0
2023-03-02 10:00:00,71.53,71.58,71.06,71.1,31502.0,68.8387,68.8868,68.3864,68.4249,31502.0
2023-03-02 10:10:00,71.08,71.3,71.0,71.0,41601.0,68.4056,68.6173,68.3286,68.3286,41601.0
2023-03-02 10:20:00,70.98,71.19,70.82,71.15,19809.0,68.3094,68.5115,68.1554,68.473,19809.0
2023-03-02 10:30:00,71.17,71.44,71.16,71.43,26072.0,68.4922,68.7521,68.4826,68.7424,26072.0
2023-03-02 10:40:00,71.4,71.46,71.24,71.27,22086.0,68.7136,68.7713,68.5596,68.5885,22086.0
2023-03-02 10:50:00,71.3,71.58,71.29,71.48,17719.0,68.6173,68.8868,68.6077,68.7906,17719.0
2023-03-02 11:00:00,71.52,71.65,71.51,71.6,18537.0,68.829,68.9542,68.8194,68.906,18537.0
2023-03-02 11:10:00,71.61,71.79,71.51,71.67,28842.0,68.9157,69.0889,68.8194,68.9734,28842.0
2023-03-02 11:20:00,71.68,71.71,71.46,71.53,17500.0,68.983,69.0119,68.7713,68.8387,17500.0
2023-03-02 11:30:00,71.53,71.69,71.51,71.55,19327.0,68.8387,68.9927,68.8194,68.8579,19327.0
2023-03-02 11:40:00,71.58,71.73,71.52,71.7,20998.0,68.8868,69.0311,68.829,69.0023,20998.0
2023-03-02 11:50:00,71.71,71.77,71.7,71.72,22359.0,69.0119,69.0696,69.0023,69.0215,22359.0
2023-03-02 12:00:00,71.71,71.86,71.7,71.83,24060.0,69.0119,69.1563,69.0023,69.1274,24060.0
2023-03-02 12:10:00,71.83,71.83,71.53,71.53,13983.0,69.1274,69.1274,68.8387,68.8387,13983.0
2023-03-02 12:20:00,71.54,71.74,71.54,71.67,16179.0,68.8483,69.0408,68.8483,68.9734,16179.0
2023-03-02 12:30:00,71.65,71.89,71.65,71.81,12344.0,68.9542,69.1851,68.9542,69.1081,12344.0
2023-03-02 12:40:00,71.79,71.84,71.66,71.71,24924.0,69.0889,69.137,68.9638,69.0119,24924.0
2023-03-02 12:50:00,71.72,71.87,71.71,71.86,15743.0,69.0215,69.1659,69.0119,69.1563,15743.0
2023-03-02 13:00:00,71.85,71.87,71.65,71.69,13066.0,69.1466,69.1659,68.9542,68.9927,13066.0
2023-03-02 13:10:00,71.7,71.76,71.68,71.72,13526.0,69.0023,69.06,68.983,69.0215,13526.0
2023-03-02 13:20:00,71.72,71.72,71.64,71.65,18922.0,69.0215,69.0215,68.9445,68.9542,18922.0
2023-03-02 13:30:00,71.67,71.99,71.66,71.88,22927.0,68.9734,69.2814,68.9638,69.1755,22927.0
2023-03-02 13:40:00,71.89,72.02,71.88,71.93,17240.0,69.1851,69.3102,69.1755,69.2236,17240.0
2023-03-02 13:50:00,71.91,72.15,71.91,72.12,15824.0,69.2044,69.4353,69.2044,69.4065,15824.0
2023-03-02 14:00:00,72.13,72.37,72.13,72.26,25377.0,69.4161,69.6471,69.4161,69.5412,25377.0
2023-03-02 14:10:00,72.26,72.29,72.2,72.28,15664.0,69.5412,69.5701,69.4835,69.5605,15664.0
2023-03-02 14:20:00,72.28,72.46,72.27,72.45,23479.0,69.5605,69.7337,69.5508,69.7241,23479.0
2023-03-02 14:30:00,72.45,72.51,72.28,72.3,28477.0,69.7241,69.7818,69.5605,69.5797,28477.0
2023-03-02 14:40:00,72.31,72.5,72.31,72.41,26385.0,69.5893,69.7722,69.5893,69.6856,26385.0
2023-03-02 14:50:00,72.42,72.44,72.28,72.37,30984.0,69.6952,69.7144,69.5605,69.6471,30984.0
2023-03-02 15:00:00,72.38,72.51,72.32,72.34,28605.0,69.6567,69.7818,69.5989,69.6182,28605.0
2023-03-02 15:10:00,72.35,72.48,72.3,72.33,30144.0,69.6278,69.7529,69.5797,69.6086,30144.0
2023-03-02 15:20:00,72.34,72.42,72.3,72.3,34287.0,69.6182,69.6952,69.5797,69.5797,34287.0
2023-03-02 15:30:00,72.31,72.58,72.29,72.52,47668.0,69.5893,69.8492,69.5701,69.7914,47668.0
2023-03-02 15:40:00,72.53,72.6,72.31,72.37,61918.0,69.801,69.8684,69.5893,69.6471,61918.0
2023-03-02 15:50:00,72.36,72.43,72.28,72.36,144966.0,69.6374,69.7048,69.5605,69.6374,144966.0
2023-03-03 09:30:00,72.66,73.06,72.59,72.59,55997.0,69.9262,70.3111,69.8588,69.8588,55997.0
2023-03-03 09:40:00,72.58,73.06,72.58,72.98,27247.0,69.8492,70.3111,69.8492,70.2341,27247.0
2023-03-03 09:50:00,72.94,73.01,72.67,72.71,40050.0,70.1956,70.263,69.9358,69.9743,40050.0
2023-03-03 10:00:00,72.77,72.81,72.51,72.52,25743.0,70.032,70.0705,69.7818,69.7914,25743.0
2023-03-03 10:10:00,72.5,72.96,72.5,72.94,33289.0,69.7722,70.2149,69.7722,70.1956,33289.0
2023-03-03 10:20:00,72.95,73.08,72.88,72.91,30322.0,70.2052,70.3304,70.1379,70.1667,30322.0
2023-03-03 10:30:00,72.94,73.04,72.61,72.73,50622.0,70.1956,70.2919,69.878,69.9935,50622.0
2023-03-03 10:40:00,72.73,72.77,72.58,72.72,28182.0,69.9935,70.032,69.8492,69.9839,28182.0
2023-03-03 10:50:00,72.7,72.72,72.46,72.46,28737.0,69.9647,69.9839,69.7337,69.7337,28737.0
2023-03-03 11:00:00,72.47,72.54,72.45,72.46,32351.0,69.7433,69.8107,69.7241,69.7337,32351.0
2023-03-03 11:10:00,72.47,72.79,72.46,72.63,36717.0,69.7433,70.0513,69.7337,69.8973,36717.0
2023-03-03 11:20:00,72.64,72.65,72.52,72.61,25460.0,69.9069,69.9165,69.7914,69.878,25460.0
2023-03-03 11:30:00,72.61,72.73,72.5,72.53,31761.0,69.878,69.9935,69.7722,69.801,31761.0
2023-03-03 11:40:00,72.53,72.61,72.5,72.52,28868.0,69.801,69.878,69.7722,69.7914,28868.0
2023-03-03 11:50:00,72.53,72.76,72.53,72.73,25150.0,69.801,70.0224,69.801,69.9935,25150.0
2023-03-03 12:00:00,72.74,72.88,72.73,72.84,17307.0,70.0031,70.1379,69.9935,70.0994,17307.0
2023-03-03 12:10:00,72.85,72.94,72.8,72.86,15950.0,70.109,70.1956,70.0609,70.1186,15950.0
2023-03-03 12:20:00,72.86,73.01,72.84,72.91,31321.0,70.1186,70.263,70.0994,70.1667,31321.0
2023-03-03 12:30:00,72.9,72.92,72.72,72.76,27822.0,70.1571,70.1764,69.9839,70.0224,27822.0
2023-03-03 12:40:00,72.76,72.86,72.74,72.83,18342.0,70.0224,70.1186,70.0031,70.0898,18342.0
2023-03-03 12:50:00,72.83,73.0,72.83,73.0,19307.0,70.0898,70.2534,70.0898,70.2534,19307.0
2023-03-03 13:00:00,72.98,73.03,72.92,73.03,24340.0,70.2341,70.2822,70.1764,70.2822,24340.0
2023-03-03 13:10:00,73.02,73.02,72.85,72.87,17421.0,70.2726,70.2726,70.109,70.1283,17421.0
2023-03-03 13:20:00,72.83,72.98,72.78,72.96,15880.0,70.0898,70.2341,70.0416,70.2149,15880.0
2023-03-03 13:30:00,72.96,73.01,72.82,72.86,30609.0,70.2149,70.263,70.0801,70.1186,30609.0
2023-03-03 13:40:00,72.87,72.9,72.81,72.87,19537.0,70.1283,70.1571,70.0705,70.1283,19537.0
2023-03-03 13:50:00,72.86,72.91,72.78,72.89,23643.0,70.1186,70.1667,70.0416,70.1475,23643.0
2023-03-03 14:00:00,72.89,73.05,72.85,73.04,16452.0,70.1475,70.3015,70.109,70.2919,16452.0
2023-03-03 14:10:00,73.04,73.1,73.02,73.05,19476.0,70.2919,70.3496,70.2726,70.3015,19476.0
2023-03-03 14:20:00,73.05,73.14,73.05,73.06,24288.0,70.3015,70.3881,70.3015,70.3111,24288.0
2023-03-03 14:30:00,73.08,73.18,73.03,73.06,23270.0,70.3304,70.4266,70.2822,70.3111,23270.0
2023-03-03 14:40:00,73.06,73.12,73.02,73.12,20434.0,70.3111,70.3688,70.2726,70.3688,20434.0
2023-03-03 14:50:00,73.12,73.19,73.12,73.17,23317.0,70.3688,70.4362,70.3688,70.417,23317.0
2023-03-03 15:00:00,73.18,73.26,73.13,73.19,65628.0,70.4266,70.5036,70.3785,70.4362,65628.0
2023-03-03 15:10:00,73.19,73.19,73.05,73.07,37330.0,70.4362,70.4362,70.3015,70.3207,37330.0
2023-03-03 15:20:00,73.08,73.16,73.07,73.15,40020.0,70.3304,70.4073,70.3207,70.3977,40020.0
2023-03-03 15:30:00,73.15,73.18,73.06,73.09,64409.0,70.3977,70.4266,70.3111,70.34,64409.0
2023-03-03 15:40:00,73.09,73.2,73.04,73.13,69127.0,70.34,70.4458,70.2919,70.3785,69127.0
2023-03-03 15:50:00,73.12,73.22,73.06,73.09,169981.0,70.3688,70.4651,70.3111,70.34,169981.0
2023-03-06 09:30:00,73.17,73.77,73.13,73.21,42838.0,70.417,70.9944,70.3785,70.4555,42838.0
2023-03-06 09:40:00,73.21,73.3,72.85,73.09,33349.0,70.4555,70.5421,70.109,70.34,33349.0
2023-03-06 09:50:00,73.09,73.14,72.55,72.71,45193.0,70.34,70.3881,69.8203,69.9743,45193.0
2023-03-06 10:00:00,72.71,73.08,72.61,73.03,58637.0,69.9743,70.3304,69.878,70.2822,58637.0
2023-03-06 10:10:00,73.03,73.09,72.94,73.01,29968.0,70.2822,70.34,70.1956,70.263,29968.0
2023-03-06 10:20:00,73.02,73.35,73.02,73.21,32580.0,70.2726,70.5902,70.2726,70.4555,32580.0
2023-03-06 10:30:00,73.2,73.22,73.03,73.19,35462.0,70.4458,70.4651,70.2822,70.4362,35462.0
2023-03-06 10:40:00,73.16,73.59,73.11,73.37,27218.0,70.4073,70.8212,70.3592,70.6094,27218.0
2023-03-06 10:50:00,73.37,73.39,73.21,73.27,22160.0,70.6094,70.6287,70.4555,70.5132,22160.0
2023-03-06 11:00:00,73.28,73.39,73.24,73.34,38273.0,70.5228,70.6287,70.4843,70.5806,38273.0
2023-03-06 11:10:00,73.34,73.42,73.3,73.33,22281.0,70.5806,70.6576,70.5421,70.5709,22281.0
2023-03-06 11:20:00,73.33,73.4,73.15,73.15,16301.0,70.5709,70.6383,70.3977,70.3977,16301.0
2023-03-06 11:30:00,73.14,73.16,72.97,73.0,40076.0,70.3881,70.4073,70.2245,70.2534,40076.0
2023-03-06 11:40:00,73.01,73.11,72.96,73.06,25962.0,70.263,70.3592,70.2149,70.3111,25962.0
2023-03-06 11:50:00,73.06,73.14,72.97,73.13,19213.0,70.3111,70.3881,70.2245,70.3785,19213.0
2023-03-06 12:00:00,73.11,73.18,73.02,73.14,17131.0,70.3592,70.4266,70.2726,70.3881,17131.0
2023-03-06 12:10:00,73.15,73.23,73.05,73.1,37608.0,70.3977,70.4747,70.3015,70.3496,37608.0
2023-03-06 12:20:00,73.1,73.16,72.98,73.03,30197.0,70.3496,70.4073,70.2341,70.2822,30197.0
2023-03-06 12:30:00,73.03,73.11,72.97,73.07,17215.0,70.2822,70.3592,70.2245,70.3207,17215.0
2023-03-06 12:40:00,73.09,73.11,72.81,72.81,19150.0,70.34,70.3592,70.0705,70.0705,19150.0
2023-03-06 12:50:00,72.82,72.88,72.69,72.87,15958.0,70.0801,70.1379,69.955,70.1283,15958.0
2023-03-06 13:00:00,72.86,72.97,72.81,72.88,13078.0,70.1186,70.2245,70.0705,70.1379,13078.0
2023-03-06 13:10:00,72.88,72.89,72.81,72.87,9755.0,70.1379,70.1475,70.0705,70.1283,9755.0
2023-03-06 13:20:00,72.86,72.9,72.8,72.83,10554.0,70.1186,70.1571,70.0609,70.0898,10554.0
2023-03-06 13:30:00,72.82,72.89,72.69,72.74,17129.0,70.0801,70.1475,69.955,70.0031,17129.0
2023-03-06 13:40:00,72.72,72.76,72.67,72.68,10324.0,69.9839,70.0224,69.9358,69.9454,10324.0
2023-03-06 13:50:00,72.67,72.69,72.55,72.61,11831.0,69.9358,69.955,69.8203,69.878,11831.0
2023-03-06 14:00:00,72.6,72.73,72.57,72.7,16991.0,69.8684,69.9935,69.8395,69.9647,16991.0
2023-03-06 14:10:00,72.73,72.76,72.57,72.62,15843.0,69.9935,70.0224,69.8395,69.8877,15843.0
2023-03-06 14:20:00,72.62,72.68,72.58,72.62,10671.0,69.8877,69.9454,69.8492,69.8877,10671.0
2023-03-06 14:30:00,72.65,72.69,72.6,72.63,11207.0,69.9165,69.955,69.8684,69.8973,11207.0
2023-03-06 14:40:00,72.62,72.75,72.57,72.59,12710.0,69.8877,70.0128,69.8395,69.8588,12710.0
2023-03-06 14:50:00,72.58,72.66,72.55,72.65,13991.0,69.8492,69.9262,69.8203,69.9165,13991.0
2023-03-06 15:00:00,72.67,72.72,72.59,72.61,28530.0,69.9358,69.9839,69.8588,69.878,28530.0
2023-03-06 15:10:00,72.62,72.67,72.48,72.63,37860.0,69.8877,69.9358,69.7529,69.8973,37860.0
2023-03-06 15:20:00,72.61,72.65,72.51,72.54,23655.0,69.878,69.9165,69.7818,69.8107,23655.0
2023-03-06 15:30:00,72.53,72.56,72.14,72.18,145827.0,69.801,69.8299,69.4257,69.4642,145827.0
2023-03-06 15:40:00,72.17,72.5,72.16,72.46,50505.0,69.4546,69.7722,69.445,69.7337,50505.0
2023-03-06 15:50:00,72.48,72.59,72.43,72.54,151092.0,69.7529,69.8588,69.7048,69.8107,151092.0
2023-03-07 09:30:00,72.05,72.41,72.05,72.3,25126.0,69.3391,69.6856,69.3391,69.5797,25126.0
2023-03-07 09:40:00,72.35,72.69,72.22,72.63,20160.0,69.6278,69.955,69.5027,69.8973,20160.0
2023-03-07 09:50:00,72.65,72.69,72.4,72.57,12938.0,69.9165,69.955,69.6759,69.8395,12938.0
2023-03-07 10:00:00,72.59,72.6,71.75,71.81,38802.0,69.8588,69.8684,69.0504,69.1081,38802.0
2023-03-07 10:10:00,71.79,71.94,71.69,71.81,28136.0,69.0889,69.2332,68.9927,69.1081,28136.0
2023-03-07 10:20:00,71.81,72.0,71.72,71.78,22910.0,69.1081,69.291,69.0215,69.0793,22910.0
2023-03-07 10:30:00,71.77,72.14,71.77,71.96,35982.0,69.0696,69.4257,69.0696,69.2525,35982.0
2023-03-07 10:40:00,71.92,71.94,71.66,71.79,14104.0,69.214,69.2332,68.9638,69.0889,14104.0
2023-03-07 10:50:00,71.76,71.79,71.52,71.56,19593.0,69.06,69.0889,68.829,68.8675,19593.0
2023-03-07 11:00:00,71.5,71.85,71.5,71.77,12628.0,68.8098,69.1466,68.8098,69.0696,12628.0
2023-03-07 11:10:00,71.8,71.89,71.73,71.8,8816.0,69.0985,69.1851,69.0311,69.0985,8816.0
2023-03-07 11:20:00,71.78,71.78,71.6,71.63,15090.0,69.0793,69.0793,68.906,68.9349,15090.0
2023-03-07 11:30:00,71.64,71.71,71.51,71.65,15560.0,68.9445,69.0119,68.8194,68.9542,15560.0
2023-03-07 11:40:00,71.69,71.85,71.56,71.78,40138.0,68.9927,69.1466,68.8675,69.0793,40138.0
2023-03-07 11:50:00,71.76,71.84,71.6,71.6,22501.0,69.06,69.137,68.906,68.906,22501.0
2023-03-07 12:00:00,71.58,71.74,71.52,71.74,10319.0,68.8868,69.0408,68.829,69.0408,10319.0
2023-03-07 12:10:00,71.72,71.81,71.66,71.81,12749.0,69.0215,69.1081,68.9638,69.1081,12749.0
2023-03-07 12:20:00,71.83,72.01,71.79,71.93,21382.0,69.1274,69.3006,69.0889,69.2236,21382.0
2023-03-07 12:30:00,71.92,72.13,71.89,71.98,12555.0,69.214,69.4161,69.1851,69.2717,12555.0
2023-03-07 12:40:00,71.98,72.01,71.8,71.87,20153.0,69.2717,69.3006,69.0985,69.1659,20153.0
2023-03-07 12:50:00,71.86,71.86,71.67,71.69,11873.0,69.1563,69.1563,68.9734,68.9927,11873.0
2023-03-07 13:00:00,71.67,71.71,71.41,71.45,11884.0,68.9734,69.0119,68.7232,68.7617,11884.0
2023-03-07 13:10:00,71.44,71.47,71.38,71.4,9967.0,68.7521,68.7809,68.6943,68.7136,9967.0
2023-03-07 13:20:00,71.4,71.43,71.32,71.4,15581.0,68.7136,68.7424,68.6366,68.7136,15581.0
2023-03-07 13:30:00,71.38,71.43,71.17,71.21,16075.0,68.6943,68.7424,68.4922,68.5307,16075.0
2023-03-07 13:40:00,71.21,71.25,71.12,71.13,15538.0,68.5307,68.5692,68.4441,68.4537,15538.0
2023-03-07 13:50:00,71.14,71.29,71.12,71.28,11801.0,68.4633,68.6077,68.4441,68.5981,11801.0
2023-03-07 14:00:00,71.27,71.41,71.27,71.34,13279.0,68.5885,68.7232,68.5885,68.6558,13279.0
2023-03-07 14:10:00,71.33,71.48,71.3,71.34,25757.0,68.6462,68.7906,68.6173,68.6558,25757.0
2023-03-07 14:20:00,71.36,71.44,71.26,71.42,16665.0,68.6751,68.7521,68.5788,68.7328,16665.0
2023-03-07 14:30:00,71.44,71.49,71.21,71.22,18601.0,68.7521,68.8002,68.5307,68.5403,18601.0
2023-03-07 14:40:00,71.22,71.26,71.06,71.06,59888.0,68.5403,68.5788,68.3864,68.3864,59888.0
2023-03-07 14:50:00,71.06,71.16,71.02,71.08,21142.0,68.3864,68.4826,68.3479,68.4056,21142.0
2023-03-07 15:00:00,71.08,71.12,71.01,71.08,30596.0,68.4056,68.4441,68.3382,68.4056,30596.0
2023-03-07 15:10:00,71.09,71.19,71.07,71.18,28063.0,68.4152,68.5115,68.396,68.5018,28063.0
2023-03-07 15:20:00,71.19,71.23,71.08,71.13,28361.0,68.5115,68.55,68.4056,68.4537,28361.0
2023-03-07 15:30:00,71.15,71.44,71.15,71.4,32820.0,68.473,68.7521,68.473,68.7136,32820.0
2023-03-07 15:40:00,71.4,71.46,71.2,71.21,49752.0,68.7136,68.7713,68.5211,68.5307,49752.0
2023-03-07 15:50:00,71.17,71.27,71.07,71.2,116464.0,68.4922,68.5885,68.396,68.5211,116464.0
2023-03-08 09:30:00,71.16,71.52,71.1,71.11,22913.0,68.4826,68.829,68.4249,68.4345,22913.0
2023-03-08 09:40:00,71.03,71.48,71.03,71.43,24828.0,68.3575,68.7906,68.3575,68.7424,24828.0
2023-03-08 09:50:00,71.46,71.51,71.24,71.47,26161.0,68.7713,68.8194,68.5596,68.7809,26161.0
2023-03-08 10:00:00,71.48,71.5,71.12,71.38,25908.0,68.7906,68.8098,68.4441,68.6943,25908.0
2023-03-08 10:10:00,71.37,71.47,71.14,71.18,20724.0,68.6847,68.7809,68.4633,68.5018,20724.0
2023-03-08 10:20:00,71.15,71.44,71.06,71.23,23988.0,68.473,68.7521,68.3864,68.55,23988.0
2023-03-08 10:30:00,71.23,71.65,71.17,71.53,51790.0,68.55,68.9542,68.4922,68.8387,51790.0
2023-03-08 10:40:00,71.53,71.54,71.32,71.32,17363.0,68.8387,68.8483,68.6366,68.6366,17363.0
2023-03-08 10:50:00,71.31,71.35,71.03,71.18,23123.0,68.627,68.6654,68.3575,68.5018,23123.0
2023-03-08 11:00:00,71.19,71.31,71.17,71.17,27842.0,68.5115,68.627,68.4922,68.4922,27842.0
2023-03-08 11:10:00,71.19,71.32,71.17,71.28,25797.0,68.5115,68.6366,68.4922,68.5981,25797.0
2023-03-08 11:20:00,71.29,71.4,71.25,71.34,19381.0,68.6077,68.7136,68.5692,68.6558,19381.0
2023-03-08 11:30:00,71.42,71.42,71.23,71.31,15830.0,68.7328,68.7328,68.55,68.627,15830.0
2023-03-08 11:40:00,71.32,71.66,71.32,71.64,17840.0,68.6366,68.9638,68.6366,68.9445,17840.0
2023-03-08 11:50:00,71.64,71.71,71.48,71.52,17795.0,68.9445,69.0119,68.7906,68.829,17795.0
2023-03-08 12:00:00,71.53,71.57,71.47,71.5,12314.0,68.8387,68.8772,68.7809,68.8098,12314.0
2023-03-08 12:10:00,71.53,71.58,71.38,71.39,10803.0,68.8387,68.8868,68.6943,68.7039,10803.0
2023-03-08 12:20:00,71.4,71.44,71.26,71.3,11865.0,68.7136,68.7521,68.5788,68.6173,11865.0
2023-03-08 12:30:00,71.27,71.35,71.19,71.29,9118.0,68.5885,68.6654,68.5115,68.6077,9118.0
2023-03-08 12:40:00,71.31,71.36,71.25,71.34,18901.0,68.627,68.6751,68.5692,68.6558,18901.0
2023-03-08 12:50:00,71.33,71.33,71.19,71.22,7749.0,68.6462,68.6462,68.5115,68.5403,7749.0
2023-03-08 13:00:00,71.2,71.26,71.1,71.13,11261.0,68.5211,68.5788,68.4249,68.4537,11261.0
2023-03-08 13:10:00,71.14,71.17,71.04,71.06,12426.0,68.4633,68.4922,68.3671,68.3864,12426.0
2023-03-08 13:20:00,71.05,71.21,71.04,71.16,33062.0,68.3767,68.5307,68.3671,68.4826,33062.0
2023-03-08 13:30:00,71.09,71.27,71.09,71.12,12479.0,68.4152,68.5885,68.4152,68.4441,12479.0
2023-03-08 13:40:00,71.11,71.11,71.03,71.08,12918.0,68.4345,68.4345,68.3575,68.4056,12918.0
2023-03-08 13:50:00,71.07,71.15,71.04,71.08,14160.0,68.396,68.473,68.3671,68.4056,14160.0
2023-03-08 14:00:00,71.08,71.18,71.07,71.09,17060.0,68.4056,68.5018,68.396,68.4152,17060.0
2023-03-08 14:10:00,71.1,71.19,71.08,71.09,19146.0,68.4249,68.5115,68.4056,68.4152,19146.0
2023-03-08 14:20:00,71.09,71.13,71.03,71.12,17002.0,68.4152,68.4537,68.3575,68.4441,17002.0
2023-03-08 14:30:00,71.13,71.14,70.94,70.99,42172.0,68.4537,68.4633,68.2709,68.319,42172.0
2023-03-08 14:40:00,70.99,71.11,70.98,71.03,19796.0,68.319,68.4345,68.3094,68.3575,19796.0
2023-03-08 14:50:00,71.04,71.04,70.87,70.92,21549.0,68.3671,68.3671,68.2035,68.2516,21549.0
2023-03-08 15:00:00,70.91,71.0,70.86,70.94,24772.0,68.242,68.3286,68.1939,68.2709,24772.0
2023-03-08 15:10:00,70.92,70.92,70.8,70.89,23543.0,68.2516,68.2516,68.1361,68.2228,23543.0
2023-03-08 15:20:00,70.88,70.93,70.81,70.85,41478.0,68.2131,68.2612,68.1458,68.1843,41478.0
2023-03-08 15:30:00,70.88,71.11,70.84,71.06,48600.0,68.2131,68.4345,68.1746,68.3864,48600.0
2023-03-08 15:40:00,71.06,71.25,71.04,71.23,48849.0,68.3864,68.5692,68.3671,68.55,48849.0
2023-03-08 15:50:00,71.24,71.26,71.09,71.22,143759.0,68.5596,68.5788,68.4152,68.5403,143759.0
2023-03-09 09:30:00,71.1,71.54,70.76,71.08,47584.0,68.4249,68.8483,68.0976,68.4056,47584.0
2023-03-09 09:40:00,71.02,71.14,70.91,70.95,14623.0,68.3479,68.4633,68.242,68.2805,14623.0
2023-03-09 09:50:00,70.97,71.02,70.56,70.59,31361.0,68.2997,68.3479,67.9052,67.934,31361.0
2023-03-09 10:00:00,70.62,70.65,70.36,70.38,40734.0,67.9629,67.9918,67.7127,67.7319,40734.0
2023-03-09 10:10:00,70.41,70.41,69.7,69.92,66023.0,67.7608,67.7608,67.0775,67.2892,66023.0
2023-03-09 10:20:00,69.95,70.15,69.73,70.15,51087.0,67.3181,67.5106,67.1064,67.5106,51087.0
2023-03-09 10:30:00,70.4,70.74,70.39,70.56,35965.0,67.7512,68.0784,67.7416,67.9052,35965.0
2023-03-09 10:40:00,70.6,70.66,70.47,70.48,9383.0,67.9437,68.0014,67.8186,67.8282,9383.0
2023-03-09 10:50:00,70.48,70.62,70.38,70.42,15678.0,67.8282,67.9629,67.7319,67.7704,15678.0
2023-03-09 11:00:00,70.42,70.56,70.35,70.36,24551.0,67.7704,67.9052,67.7031,67.7127,24551.0
2023-03-09 11:10:00,70.36,70.38,70.08,70.1,19483.0,67.7127,67.7319,67.4432,67.4625,19483.0
2023-03-09 11:20:00,70.11,70.23,69.93,69.95,10038.0,67.4721,67.5876,67.2989,67.3181,10038.0
2023-03-09 11:30:00,69.95,70.0,69.72,69.74,18584.0,67.3181,67.3662,67.0968,67.116,18584.0
2023-03-09 11:40:00,69.73,69.92,69.67,69.83,9657.0,67.1064,67.2892,67.0487,67.2026,9657.0
2023-03-09 11:50:00,69.86,69.94,69.72,69.74,8112.0,67.2315,67.3085,67.0968,67.116,8112.0
2023-03-09 12:00:00,69.76,69.77,69.6,69.65,16821.0,67.1353,67.1449,66.9813,67.0294,16821.0
2023-03-09 12:10:00,69.64,69.71,69.58,69.69,8168.0,67.0198,67.0872,66.962,67.0679,8168.0
2023-03-09 12:20:00,69.66,69.8,69.61,69.79,9607.0,67.039,67.1738,66.9909,67.1641,9607.0
2023-03-09 12:30:00,69.8,69.86,69.63,69.68,8510.0,67.1738,67.2315,67.0102,67.0583,8510.0
2023-03-09 12:40:00,69.64,69.75,69.46,69.47,22746.0,67.0198,67.1256,66.8466,66.8562,22746.0
2023-03-09 12:50:00,69.47,69.47,69.18,69.32,16155.0,66.8562,66.8562,66.5771,66.7118,16155.0
2023-03-09 13:00:00,69.29,69.39,69.24,69.35,15323.0,66.683,66.7792,66.6348,66.7407,15323.0
2023-03-09 13:10:00,69.33,69.35,69.19,69.19,8619.0,66.7214,66.7407,66.5867,66.5867,8619.0
2023-03-09 13:20:00,69.16,69.2,68.97,68.98,21409.0,66.5578,66.5963,66.375,66.3846,21409.0
2023-03-09 13:30:00,68.96,69.0,68.71,68.71,17201.0,66.3654,66.4039,66.1248,66.1248,17201.0
2023-03-09 13:40:00,68.7,68.89,68.48,68.54,28203.0,66.1152,66.298,65.9034,65.9612,28203.0
2023-03-09 13:50:00,68.52,68.6,68.35,68.52,34291.0,65.9419,66.0189,65.7783,65.9419,34291.0
2023-03-09 14:00:00,68.52,68.54,68.28,68.34,27953.0,65.9419,65.9612,65.711,65.7687,27953.0
2023-03-09 14:10:00,68.3,68.35,68.14,68.32,32851.0,65.7302,65.7783,65.5762,65.7494,32851.0
2023-03-09 14:20:00,68.32,68.45,68.26,68.32,28617.0,65.7494,65.8746,65.6917,65.7494,28617.0
2023-03-09 14:30:00,68.32,68.32,68.13,68.25,24319.0,65.7494,65.7494,65.5666,65.6821,24319.0
2023-03-09 14:40:00,68.24,68.35,68.11,68.13,21885.0,65.6725,65.7783,65.5474,65.5666,21885.0
2023-03-09 14:50:00,68.12,68.14,67.85,67.95,22193.0,65.557,65.5762,65.2971,65.3934,22193.0
2023-03-09 15:00:00,67.96,68.07,67.88,67.95,40764.0,65.403,65.5089,65.326,65.3934,40764.0
2023-03-09 15:10:00,67.95,67.98,67.62,67.62,26834.0,65.3934,65.4222,65.0758,65.0758,26834.0
2023-03-09 15:20:00,67.63,67.77,67.38,67.52,38024.0,65.0854,65.2201,64.8448,64.9795,38024.0
2023-03-09 15:30:00,67.48,67.88,67.42,67.65,71393.0,64.9411,65.326,64.8833,65.1047,71393.0
2023-03-09 15:40:00,67.62,67.66,67.33,67.59,135415.0,65.0758,65.1143,64.7967,65.0469,135415.0
2023-03-09 15:50:00,67.59,67.63,67.27,67.39,190616.0,65.0469,65.0854,64.739,64.8544,190616.0
2023-03-10 09:30:00,67.0,67.26,64.79,64.79,215341.0,64.4791,64.7293,62.3523,62.3523,215341.0
2023-03-10 09:40:00,64.79,65.34,63.43,63.7,408709.0,62.3523,62.8816,61.0434,61.3033,408709.0
2023-03-10 09:50:00,63.68,64.6,63.51,63.98,207666.0,61.284,62.1694,61.1204,61.5727,207666.0
2023-03-10 10:00:00,63.98,64.76,63.67,64.11,210125.0,61.5727,62.3234,61.2744,61.6979,210125.0
2023-03-10 10:10:00,64.06,64.07,62.97,63.48,302373.0,61.6497,61.6594,60.6007,61.0916,302373.0
2023-03-10 10:20:00,63.51,63.76,63.16,63.31,144750.0,61.1204,61.361,60.7836,60.928,144750.0
2023-03-10 10:30:00,63.3,63.44,62.87,62.97,219877.0,60.9183,61.0531,60.5045,60.6007,219877.0
2023-03-10 10:40:00,62.97,63.12,61.79,61.97,337374.0,60.6007,60.7451,59.4651,59.6384,337374.0
2023-03-10 10:50:00,61.98,63.09,61.97,62.53,479296.0,59.648,60.7162,59.6384,60.1773,479296.0
2023-03-10 11:00:00,62.54,63.26,62.25,63.17,326255.0,60.1869,60.8798,59.9078,60.7932,326255.0
2023-03-10 11:10:00,63.17,63.34,62.77,62.98,172257.0,60.7932,60.9568,60.4083,60.6104,172257.0
2023-03-10 11:20:00,62.96,63.88,62.93,63.76,327221.0,60.5911,61.4765,60.5622,61.361,327221.0
2023-03-10 11:30:00,63.76,64.16,63.62,63.86,188787.0,61.361,61.746,61.2263,61.4573,188787.0
2023-03-10 11:40:00,63.86,63.9,62.78,62.98,203346.0,61.4573,61.4958,60.4179,60.6104,203346.0
2023-03-10 11:50:00,62.96,62.96,62.41,62.45,120129.0,60.5911,60.5911,60.0618,60.1003,120129.0
2023-03-10 12:00:00,62.47,62.7,62.24,62.37,157392.0,60.1196,60.3409,59.8982,60.0233,157392.0
2023-03-10 12:10:00,62.38,62.42,62.15,62.31,109605.0,60.0329,60.0714,59.8116,59.9656,109605.0
2023-03-10 12:20:00,62.29,62.35,61.7,61.79,179910.0,59.9463,60.0041,59.3785,59.4651,179910.0
2023-03-10 12:30:00,61.8,62.16,61.62,61.62,111178.0,59.4748,59.8212,59.3015,59.3015,111178.0
2023-03-10 12:40:00,61.63,61.67,61.12,61.54,91692.0,59.3112,59.3497,58.8204,59.2245,91692.0
2023-03-10 12:50:00,61.54,61.64,61.26,61.33,116008.0,59.2245,59.3208,58.9551,59.0224,116008.0
2023-03-10 13:00:00,61.33,61.46,61.15,61.28,143144.0,59.0224,59.1476,58.8492,58.9743,143144.0
2023-03-10 13:10:00,61.31,61.48,61.23,61.34,78989.0,59.0032,59.1668,58.9262,59.0321,78989.0
2023-03-10 13:20:00,61.34,61.68,61.27,61.6,91697.0,59.0321,59.3593,58.9647,59.2823,91697.0
2023-03-10 13:30:00,61.6,61.65,61.12,61.22,86325.0,59.2823,59.3304,58.8204,58.9166,86325.0
2023-03-10 13:40:00,61.23,61.27,60.85,61.02,59868.0,58.9262,58.9647,58.5605,58.7241,59868.0
2023-03-10 13:50:00,61.02,61.13,60.81,61.07,102840.0,58.7241,58.83,58.522,58.7722,102840.0
2023-03-10 14:00:00,61.07,61.49,61.05,61.46,148072.0,58.7722,59.1764,58.753,59.1476,148072.0
2023-03-10 14:10:00,61.48,61.6,61.09,61.25,153390.0,59.1668,59.2823,58.7915,58.9455,153390.0
2023-03-10 14:20:00,61.29,61.34,60.79,60.93,145323.0,58.984,59.0321,58.5028,58.6375,145323.0
2023-03-10 14:30:00,60.92,61.73,60.89,61.69,145177.0,58.6279,59.4074,58.599,59.3689,145177.0
2023-03-10 14:40:00,61.71,61.75,61.28,61.46,160233.0,59.3882,59.4266,58.9743,59.1476,160233.0
2023-03-10 14:50:00,61.47,61.57,61.16,61.16,137806.0,59.1572,59.2534,58.8588,58.8588,137806.0
2023-03-10 15:00:00,61.18,61.24,60.59,60.66,186575.0,58.8781,58.9358,58.3103,58.3777,186575.0
2023-03-10 15:10:00,60.64,61.09,60.36,60.4,194888.0,58.3584,58.7915,58.0889,58.1274,194888.0
2023-03-10 15:20:00,60.41,60.86,60.39,60.83,215404.0,58.1371,58.5701,58.1178,58.5413,215404.0
2023-03-10 15:30:00,60.83,60.97,60.05,60.06,358944.0,58.5413,58.676,57.7906,57.8002,358944.0
2023-03-10 15:40:00,60.06,60.13,59.74,59.76,424237.0,57.8002,57.8676,57.4923,57.5115,424237.0
2023-03-10 15:50:00,59.76,60.31,59.75,60.3,1063220.0,57.5115,58.0408,57.5019,58.0312,1063220.0
2023-03-13 09:30:00,59.76,59.87,56.23,56.42,466442.0,57.5115,57.6174,54.1143,54.2972,466442.0
2023-03-13 09:40:00,56.55,60.39,56.16,60.3,277367.0,54.4223,58.1178,54.047,58.0312,277367.0
2023-03-13 09:50:00,60.24,60.45,59.06,59.44,287572.0,57.9735,58.1756,56.8379,57.2036,287572.0
2023-03-13 10:00:00,59.41,59.77,58.87,59.24,276441.0,57.1747,57.5211,56.655,57.0111,276441.0
2023-03-13 10:10:00,59.28,59.49,58.36,58.55,280424.0,57.0496,57.2517,56.1642,56.347,280424.0
2023-03-13 10:20:00,58.51,59.01,58.29,58.41,194718.0,56.3086,56.7897,56.0968,56.2123,194718.0
2023-03-13 10:30:00,58.41,58.85,58.31,58.77,158686.0,56.2123,56.6358,56.1161,56.5588,158686.0
2023-03-13 10:40:00,58.78,58.91,58.23,58.37,229797.0,56.5684,56.6935,56.0391,56.1738,229797.0
2023-03-13 10:50:00,58.47,58.62,57.82,58.45,213439.0,56.2701,56.4144,55.6445,56.2508,213439.0
2023-03-13 11:00:00,58.48,58.89,58.32,58.73,290497.0,56.2797,56.6743,56.1257,56.5203,290497.0
2023-03-13 11:10:00,58.68,59.66,58.68,58.96,215801.0,56.4722,57.4153,56.4722,56.7416,215801.0
2023-03-13 11:20:00,59.01,60.03,58.96,59.85,211101.0,56.7897,57.7714,56.7416,57.5981,211101.0
2023-03-13 11:30:00,59.8,60.08,59.33,59.39,302673.0,57.55,57.8195,57.0977,57.1554,302673.0
2023-03-13 11:40:00,59.39,60.3,59.37,60.14,294629.0,57.1554,58.0312,57.1362,57.8772,294629.0
2023-03-13 11:50:00,60.1,60.12,59.28,59.83,96450.0,57.8387,57.858,57.0496,57.5789,96450.0
2023-03-13 12:00:00,59.84,60.01,59.01,59.2,140308.0,57.5885,57.7521,56.7897,56.9726,140308.0
2023-03-13 12:10:00,59.12,59.78,59.1,59.28,80742.0,56.8956,57.5308,56.8764,57.0496,80742.0
2023-03-13 12:20:00,59.32,59.9,59.17,59.83,150196.0,57.0881,57.6463,56.9437,57.5789,150196.0
2023-03-13 12:30:00,59.82,59.89,59.36,59.44,129406.0,57.5693,57.6366,57.1266,57.2036,129406.0
2023-03-13 12:40:00,59.48,59.57,58.84,58.98,115599.0,57.2421,57.3287,56.6261,56.7609,115599.0
2023-03-13 12:50:00,58.99,59.03,58.65,58.71,129449.0,56.7705,56.809,56.4433,56.501,129449.0
2023-03-13 13:00:00,58.71,59.1,58.43,59.01,86478.0,56.501,56.8764,56.2316,56.7897,86478.0
2023-03-13 13:10:00,59.0,59.19,58.79,59.02,81463.0,56.7801,56.963,56.578,56.7994,81463.0
2023-03-13 13:20:00,59.0,59.09,58.84,58.91,32892.0,56.7801,56.8667,56.6261,56.6935,32892.0
2023-03-13 13:30:00,58.92,59.02,58.65,58.99,94553.0,56.7031,56.7994,56.4433,56.7705,94553.0
2023-03-13 13:40:00,58.97,59.08,58.87,58.89,136622.0,56.7512,56.8571,56.655,56.6743,136622.0
2023-03-13 13:50:00,58.89,59.29,58.87,59.08,104239.0,56.6743,57.0592,56.655,56.8571,104239.0
2023-03-13 14:00:00,59.05,59.13,58.91,59.09,111870.0,56.8282,56.9052,56.6935,56.8667,111870.0
2023-03-13 14:10:00,59.09,59.46,59.08,59.36,162940.0,56.8667,57.2228,56.8571,57.1266,162940.0
2023-03-13 14:20:00,59.36,59.45,59.15,59.22,199475.0,57.1266,57.2132,56.9245,56.9918,199475.0
2023-03-13 14:30:00,59.22,59.4,58.91,59.04,135527.0,56.9918,57.1651,56.6935,56.8186,135527.0
2023-03-13 14:40:00,59.06,59.26,58.89,59.02,88431.0,56.8379,57.0303,56.6743,56.7994,88431.0
2023-03-13 14:50:00,59.02,59.21,58.88,58.93,108448.0,56.7994,56.9822,56.6646,56.7127,108448.0
2023-03-13 15:00:00,58.93,58.98,58.66,58.66,120469.0,56.7127,56.7609,56.4529,56.4529,120469.0
2023-03-13 15:10:00,58.67,59.11,58.67,58.95,135413.0,56.4625,56.886,56.4625,56.732,135413.0
2023-03-13 15:20:00,58.95,58.95,58.6,58.83,143213.0,56.732,56.732,56.3952,56.6165,143213.0
2023-03-13 15:30:00,58.83,58.93,58.47,58.84,225252.0,56.6165,56.7127,56.2701,56.6261,225252.0
2023-03-13 15:40:00,58.83,58.87,58.46,58.67,271858.0,56.6165,56.655,56.2604,56.4625,271858.0
2023-03-13 15:50:00,58.66,58.83,58.47,58.49,734324.0,56.4529,56.6165,56.2701,56.2893,734324.0
2023-03-14 09:30:00,59.67,61.0,58.51,60.28,576619.0,57.4249,58.7049,56.3086,58.012,576619.0
2023-03-14 09:40:00,60.3,60.58,59.95,60.3,231599.0,58.0312,58.3007,57.6944,58.0312,231599.0
2023-03-14 09:50:00,60.3,60.65,59.82,60.58,459781.0,58.0312,58.368,57.5693,58.3007,459781.0
2023-03-14 10:00:00,60.54,61.06,60.36,60.57,130123.0,58.2622,58.7626,58.0889,58.291,130123.0
2023-03-14 10:10:00,60.56,61.1,60.42,60.67,292459.0,58.2814,58.8011,58.1467,58.3873,292459.0
2023-03-14 10:20:00,60.62,61.07,60.39,60.57,124662.0,58.3392,58.7722,58.1178,58.291,124662.0
2023-03-14 10:30:00,60.51,60.68,60.43,60.57,113495.0,58.2333,58.3969,58.1563,58.291,113495.0
2023-03-14 10:40:00,60.57,60.65,60.37,60.62,365449.0,58.291,58.368,58.0986,58.3392,365449.0
2023-03-14 10:50:00,60.64,60.72,60.36,60.41,161287.0,58.3584,58.4354,58.0889,58.1371,161287.0
2023-03-14 11:00:00,60.4,60.66,60.37,60.54,224600.0,58.1274,58.3777,58.0986,58.2622,224600.0
2023-03-14 11:10:00,60.52,60.74,60.47,60.73,1132301.0,58.2429,58.4546,58.1948,58.445,1132301.0
2023-03-14 11:20:00,60.75,61.04,60.66,60.91,598609.0,58.4643,58.7434,58.3777,58.6183,598609.0
2023-03-14 11:30:00,60.91,60.91,60.54,60.54,140008.0,58.6183,58.6183,58.2622,58.2622,140008.0
2023-03-14 11:40:00,60.52,60.57,60.12,60.41,184296.0,58.2429,58.291,57.858,58.1371,184296.0
2023-03-14 11:50:00,60.41,60.84,60.4,60.51,175400.0,58.1371,58.5509,58.1274,58.2333,175400.0
2023-03-14 12:00:00,60.52,60.87,60.15,60.31,79235.0,58.2429,58.5798,57.8868,58.0408,79235.0
2023-03-14 12:10:00,60.33,60.62,60.25,60.62,59905.0,58.0601,58.3392,57.9831,58.3392,59905.0
2023-03-14 12:20:00,60.63,60.63,60.12,60.15,73400.0,58.3488,58.3488,57.858,57.8868,73400.0
2023-03-14 12:30:00,60.14,60.76,60.09,60.67,75533.0,57.8772,58.4739,57.8291,58.3873,75533.0
2023-03-14 12:40:00,60.66,60.69,60.24,60.51,93849.0,58.3777,58.4065,57.9735,58.2333,93849.0
2023-03-14 12:50:00,60.51,60.66,60.31,60.4,50591.0,58.2333,58.3777,58.0408,58.1274,50591.0
2023-03-14 13:00:00,60.44,60.51,59.92,59.93,58514.0,58.1659,58.2333,57.6655,57.6751,58514.0
2023-03-14 13:10:00,59.93,59.98,59.57,59.87,73841.0,57.6751,57.7232,57.3287,57.6174,73841.0
2023-03-14 13:20:00,59.81,60.01,59.72,59.93,70707.0,57.5596,57.7521,57.473,57.6751,70707.0
2023-03-14 13:30:00,59.92,60.17,59.83,60.14,45767.0,57.6655,57.9061,57.5789,57.8772,45767.0
2023-03-14 13:40:00,60.13,60.2,59.9,60.04,58991.0,57.8676,57.935,57.6463,57.781,58991.0
2023-03-14 13:50:00,60.03,60.25,60.01,60.09,48170.0,57.7714,57.9831,57.7521,57.8291,48170.0
2023-03-14 14:00:00,60.15,60.21,59.82,60.03,61814.0,57.8868,57.9446,57.5693,57.7714,61814.0
2023-03-14 14:10:00,60.01,60.05,59.67,59.77,137814.0,57.7521,57.7906,57.4249,57.5211,137814.0
2023-03-14 14:20:00,59.79,59.92,59.73,59.8,95567.0,57.5404,57.6655,57.4826,57.55,95567.0
2023-03-14 14:30:00,59.8,60.18,59.75,60.09,61425.0,57.55,57.9157,57.5019,57.8291,61425.0
2023-03-14 14:40:00,60.1,60.16,59.86,60.03,64528.0,57.8387,57.8965,57.6078,57.7714,64528.0
2023-03-14 14:50:00,60.03,60.15,59.89,59.94,71430.0,57.7714,57.8868,57.6366,57.6847,71430.0
2023-03-14 15:00:00,59.95,60.05,59.78,59.81,63323.0,57.6944,57.7906,57.5308,57.5596,63323.0
2023-03-14 15:10:00,59.78,60.04,59.64,60.0,75632.0,57.5308,57.781,57.396,57.7425,75632.0
2023-03-14 15:20:00,59.98,60.1,59.86,60.05,82173.0,57.7232,57.8387,57.6078,57.7906,82173.0
2023-03-14 15:30:00,60.05,60.33,59.98,60.13,122277.0,57.7906,58.0601,57.7232,57.8676,122277.0
2023-03-14 15:40:00,60.11,60.27,60.0,60.03,160749.0,57.8484,58.0023,57.7425,57.7714,160749.0
2023-03-14 15:50:00,60.02,60.09,59.66,59.74,590730.0,57.7617,57.8291,57.4153,57.4923,590730.0
2023-03-15 09:30:00,57.5,58.13,56.68,57.0,219844.0,55.3366,55.9428,54.5474,54.8554,219844.0
2023-03-15 09:40:00,57.02,57.42,56.58,57.01,130778.0,54.8746,55.2596,54.4512,54.865,130778.0
2023-03-15 09:50:00,57.01,57.45,56.75,56.75,99908.0,54.865,55.2884,54.6148,54.6148,99908.0
2023-03-15 10:00:00,56.79,57.7,56.71,57.52,149937.0,54.6533,55.529,54.5763,55.3558,149937.0
2023-03-15 10:10:00,57.56,57.85,57.41,57.7,82059.0,55.3943,55.6734,55.2499,55.529,82059.0
2023-03-15 10:20:00,57.71,57.89,57.47,57.53,80554.0,55.5387,55.7119,55.3077,55.3654,80554.0
2023-03-15 10:30:00,57.54,57.59,57.09,57.45,80250.0,55.375,55.4232,54.942,55.2884,80250.0
2023-03-15 10:40:00,57.45,57.56,57.04,57.15,81030.0,55.2884,55.3943,54.8939,54.9997,81030.0
2023-03-15 10:50:00,57.17,57.64,57.1,57.59,142068.0,55.019,55.4713,54.9516,55.4232,142068.0
2023-03-15 11:00:00,57.62,57.95,57.55,57.73,75811.0,55.452,55.7696,55.3847,55.5579,75811.0
2023-03-15 11:10:00,57.75,57.87,57.59,57.77,178064.0,55.5771,55.6926,55.4232,55.5964,178064.0
2023-03-15 11:20:00,57.77,57.82,57.37,57.47,98426.0,55.5964,55.6445,55.2114,55.3077,98426.0
2023-03-15 11:30:00,57.4,57.55,57.25,57.33,110432.0,55.2403,55.3847,55.096,55.1729,110432.0
2023-03-15 11:40:00,57.33,57.65,57.33,57.54,159094.0,55.1729,55.4809,55.1729,55.375,159094.0
2023-03-15 11:50:00,57.58,57.6,57.09,57.31,163999.0,55.4135,55.4328,54.942,55.1537,163999.0
2023-03-15 12:00:00,57.32,57.54,57.04,57.1,160138.0,55.1633,55.375,54.8939,54.9516,160138.0
2023-03-15 12:10:00,57.08,57.14,56.84,56.86,76603.0,54.9324,54.9901,54.7014,54.7206,76603.0
2023-03-15 12:20:00,56.86,57.02,56.71,56.92,126717.0,54.7206,54.8746,54.5763,54.7784,126717.0
2023-03-15 12:30:00,56.88,57.26,56.88,57.05,179755.0,54.7399,55.1056,54.7399,54.9035,179755.0
2023-03-15 12:40:00,57.04,57.47,57.02,57.39,210172.0,54.8939,55.3077,54.8746,55.2307,210172.0
2023-03-15 12:50:00,57.42,57.44,56.97,57.11,152585.0,55.2596,55.2788,54.8265,54.9612,152585.0
2023-03-15 13:00:00,57.11,57.29,56.96,57.06,143268.0,54.9612,55.1345,54.8169,54.9131,143268.0
2023-03-15 13:10:00,57.11,57.23,56.88,56.97,127730.0,54.9612,55.0767,54.7399,54.8265,127730.0
2023-03-15 13:20:00,56.96,57.3,56.96,57.14,143739.0,54.8169,55.1441,54.8169,54.9901,143739.0
2023-03-15 13:30:00,57.15,57.3,57.03,57.16,99141.0,54.9997,55.1441,54.8842,55.0093,99141.0
2023-03-15 13:40:00,57.16,57.17,56.82,56.93,72669.0,55.0093,55.019,54.6821,54.788,72669.0
2023-03-15 13:50:00,56.95,57.21,56.86,57.21,72025.0,54.8072,55.0575,54.7206,55.0575,72025.0
2023-03-15 14:00:00,57.23,57.24,56.81,56.83,78677.0,55.0767,55.0863,54.6725,54.6918,78677.0
2023-03-15 14:10:00,56.81,56.84,56.46,56.62,118747.0,54.6725,54.7014,54.3357,54.4897,118747.0
2023-03-15 14:20:00,56.59,57.35,56.54,57.08,126186.0,54.4608,55.1922,54.4127,54.9324,126186.0
2023-03-15 14:30:00,57.1,57.31,56.96,57.08,163785.0,54.9516,55.1537,54.8169,54.9324,163785.0
2023-03-15 14:40:00,57.04,57.34,57.03,57.23,153716.0,54.8939,55.1826,54.8842,55.0767,153716.0
2023-03-15 14:50:00,57.23,57.64,57.16,57.56,144522.0,55.0767,55.4713,55.0093,55.3943,144522.0
2023-03-15 15:00:00,57.57,57.73,57.3,57.36,147333.0,55.4039,55.5579,55.1441,55.2018,147333.0
2023-03-15 15:10:00,57.3,57.55,57.24,57.51,141273.0,55.1441,55.3847,55.0863,55.3462,141273.0
2023-03-15 15:20:00,57.45,57.8,57.36,57.74,145755.0,55.2884,55.6253,55.2018,55.5675,145755.0
2023-03-15 15:30:00,57.76,57.8,57.56,57.69,197086.0,55.5868,55.6253,55.3943,55.5194,197086.0
2023-03-15 15:40:00,57.69,57.71,57.06,57.17,264767.0,55.5194,55.5387,54.9131,55.019,264767.0
2023-03-15 15:50:00,57.23,57.66,57.08,57.63,441121.0,55.0767,55.4905,54.9324,55.4617,441121.0
2023-03-16 09:30:00,56.77,57.93,56.77,57.89,70484.0,54.634,55.7504,54.634,55.7119,70484.0
2023-03-16 09:40:00,57.97,58.21,57.27,57.3,59658.0,55.7889,56.0198,55.1152,55.1441,59658.0
2023-03-16 09:50:00,57.3,57.53,57.03,57.43,66694.0,55.1441,55.3654,54.8842,55.2692,66694.0
2023-03-16 10:00:00,57.4,57.67,56.35,56.35,57005.0,55.2403,55.5002,54.2298,54.2298,57005.0
2023-03-16 10:10:00,56.33,56.47,56.1,56.18,93732.0,54.2106,54.3453,53.9892,54.0662,93732.0
2023-03-16 10:20:00,56.2,56.57,56.05,56.57,95217.0,54.0855,54.4415,53.9411,54.4415,95217.0
2023-03-16 10:30:00,56.55,57.12,56.39,57.01,70547.0,54.4223,54.9709,54.2683,54.865,70547.0
2023-03-16 10:40:00,57.04,57.8,56.96,57.69,88376.0,54.8939,55.6253,54.8169,55.5194,88376.0
2023-03-16 10:50:00,57.77,58.24,57.7,58.07,87459.0,55.5964,56.0487,55.529,55.8851,87459.0
2023-03-16 11:00:00,58.05,58.57,57.88,58.55,85253.0,55.8659,56.3663,55.7023,56.347,85253.0
2023-03-16 11:10:00,58.55,58.6,58.3,58.56,89208.0,56.347,56.3952,56.1065,56.3567,89208.0
2023-03-16 11:20:00,58.59,59.0,58.48,58.79,114663.0,56.3855,56.7801,56.2797,56.578,114663.0
2023-03-16 11:30:00,58.83,58.84,58.57,58.8,89005.0,56.6165,56.6261,56.3663,56.5876,89005.0
2023-03-16 11:40:00,58.77,58.96,58.77,58.96,74690.0,56.5588,56.7416,56.5588,56.7416,74690.0
2023-03-16 11:50:00,58.94,59.38,58.88,59.37,99647.0,56.7224,57.1458,56.6646,57.1362,99647.0
2023-03-16 12:00:00,59.36,59.44,59.03,59.25,136549.0,57.1266,57.2036,56.809,57.0207,136549.0
2023-03-16 12:10:00,59.21,59.29,58.8,58.95,35264.0,56.9822,57.0592,56.5876,56.732,35264.0
2023-03-16 12:20:00,58.95,58.99,58.77,58.85,51726.0,56.732,56.7705,56.5588,56.6358,51726.0
2023-03-16 12:30:00,58.88,58.88,58.7,58.77,99094.0,56.6646,56.6646,56.4914,56.5588,99094.0
2023-03-16 12:40:00,58.77,58.98,58.69,58.98,55499.0,56.5588,56.7609,56.4818,56.7609,55499.0
2023-03-16 12:50:00,58.96,59.35,58.95,59.32,39984.0,56.7416,57.1169,56.732,57.0881,39984.0
2023-03-16 13:00:00,59.35,59.75,59.29,59.43,55875.0,57.1169,57.5019,57.0592,57.1939,55875.0
2023-03-16 13:10:00,59.43,59.5,59.08,59.18,106404.0,57.1939,57.2613,56.8571,56.9533,106404.0
2023-03-16 13:20:00,59.16,59.33,58.96,59.06,67482.0,56.9341,57.0977,56.7416,56.8379,67482.0
2023-03-16 13:30:00,59.04,59.07,58.77,58.84,112945.0,56.8186,56.8475,56.5588,56.6261,112945.0
2023-03-16 13:40:00,58.82,59.01,58.77,58.92,87842.0,56.6069,56.7897,56.5588,56.7031,87842.0
2023-03-16 13:50:00,58.92,59.06,58.8,58.99,50085.0,56.7031,56.8379,56.5876,56.7705,50085.0
2023-03-16 14:00:00,59.01,59.21,58.91,59.2,81709.0,56.7897,56.9822,56.6935,56.9726,81709.0
2023-03-16 14:10:00,59.22,59.31,58.77,58.85,102437.0,56.9918,57.0785,56.5588,56.6358,102437.0
2023-03-16 14:20:00,58.87,58.95,58.77,58.95,77701.0,56.655,56.732,56.5588,56.732,77701.0
2023-03-16 14:30:00,58.95,58.96,58.65,58.86,45619.0,56.732,56.7416,56.4433,56.6454,45619.0
2023-03-16 14:40:00,58.86,58.9,58.65,58.67,45121.0,56.6454,56.6839,56.4433,56.4625,45121.0
2023-03-16 14:50:00,58.68,58.81,58.59,58.64,34641.0,56.4722,56.5973,56.3855,56.4337,34641.0
2023-03-16 15:00:00,58.64,58.91,58.62,58.82,42833.0,56.4337,56.6935,56.4144,56.6069,42833.0
2023-03-16 15:10:00,58.84,58.93,58.76,58.78,48048.0,56.6261,56.7127,56.5491,56.5684,48048.0
2023-03-16 15:20:00,58.79,59.06,58.77,59.06,68142.0,56.578,56.8379,56.5588,56.8379,68142.0
2023-03-16 15:30:00,59.08,59.16,58.92,58.94,111228.0,56.8571,56.9341,56.7031,56.7224,111228.0
2023-03-16 15:40:00,58.95,59.16,58.87,58.89,92606.0,56.732,56.9341,56.655,56.6743,92606.0
2023-03-16 15:50:00,58.9,58.97,58.57,58.76,441699.0,56.6839,56.7512,56.3663,56.5491,441699.0
2023-03-17 09:30:00,57.79,58.2,57.48,58.03,85948.0,55.6156,56.0102,55.3173,55.8466,85948.0
2023-03-17 09:40:00,58.03,58.1,57.56,57.66,111543.0,55.8466,55.914,55.3943,55.4905,111543.0
2023-03-17 09:50:00,57.7,57.83,57.47,57.57,63479.0,55.529,55.6541,55.3077,55.4039,63479.0
2023-03-17 10:00:00,57.59,58.03,57.56,57.85,112822.0,55.4232,55.8466,55.3943,55.6734,112822.0
2023-03-17 10:10:00,57.8,57.83,57.03,57.03,85577.0,55.6253,55.6541,54.8842,54.8842,85577.0
2023-03-17 10:20:00,57.01,57.16,56.83,57.03,101155.0,54.865,55.0093,54.6918,54.8842,101155.0
2023-03-17 10:30:00,57.08,57.14,56.73,56.76,43673.0,54.9324,54.9901,54.5955,54.6244,43673.0
2023-03-17 10:40:00,56.68,56.68,56.18,56.53,62497.0,54.5474,54.5474,54.0662,54.403,62497.0
2023-03-17 10:50:00,56.53,56.53,56.17,56.24,74570.0,54.403,54.403,54.0566,54.124,74570.0
2023-03-17 11:00:00,56.22,56.34,55.93,56.23,70753.0,54.1047,54.2202,53.8256,54.1143,70753.0
2023-03-17 11:10:00,56.22,56.45,56.06,56.34,48845.0,54.1047,54.3261,53.9507,54.2202,48845.0
2023-03-17 11:20:00,56.36,56.42,55.84,56.05,98871.0,54.2394,54.2972,53.739,53.9411,98871.0
2023-03-17 11:30:00,56.06,56.17,55.77,55.79,88542.0,53.9507,54.0566,53.6716,53.6909,88542.0
2023-03-17 11:40:00,55.81,55.84,55.59,55.67,124385.0,53.7101,53.739,53.4984,53.5754,124385.0
2023-03-17 11:50:00,55.67,55.96,55.52,55.65,73222.0,53.5754,53.8545,53.4311,53.5562,73222.0
2023-03-17 12:00:00,55.65,56.05,55.62,56.04,64083.0,53.5562,53.9411,53.5273,53.9315,64083.0
2023-03-17 12:10:00,56.03,56.22,55.93,56.01,124756.0,53.9219,54.1047,53.8256,53.9026,124756.0
2023-03-17 12:20:00,55.98,56.15,55.86,56.12,43648.0,53.8737,54.0373,53.7583,54.0085,43648.0
2023-03-17 12:30:00,56.09,56.4,56.05,56.05,49753.0,53.9796,54.2779,53.9411,53.9411,49753.0
2023-03-17 12:40:00,56.08,56.17,55.97,56.07,42419.0,53.97,54.0566,53.8641,53.9604,42419.0
2023-03-17 12:50:00,56.07,56.22,55.89,56.19,52772.0,53.9604,54.1047,53.7871,54.0758,52772.0
2023-03-17 13:00:00,56.16,56.41,56.03,56.41,25889.0,54.047,54.2876,53.9219,54.2876,25889.0
2023-03-17 13:10:00,56.38,56.7,56.29,56.59,58757.0,54.2587,54.5667,54.1721,54.4608,58757.0
2023-03-17 13:20:00,56.61,56.68,56.34,56.53,50015.0,54.48,54.5474,54.2202,54.403,50015.0
2023-03-17 13:30:00,56.55,56.65,56.29,56.39,52102.0,54.4223,54.5185,54.1721,54.2683,52102.0
2023-03-17 13:40:00,56.4,56.67,56.27,56.65,52604.0,54.2779,54.5378,54.1528,54.5185,52604.0
2023-03-17 13:50:00,56.65,56.72,56.53,56.58,31417.0,54.5185,54.5859,54.403,54.4512,31417.0
2023-03-17 14:00:00,56.62,56.72,56.4,56.47,35711.0,54.4897,54.5859,54.2779,54.3453,35711.0
2023-03-17 14:10:00,56.44,56.84,56.4,56.67,83363.0,54.3164,54.7014,54.2779,54.5378,83363.0
2023-03-17 14:20:00,56.68,56.68,56.38,56.46,61350.0,54.5474,54.5474,54.2587,54.3357,61350.0
2023-03-17 14:30:00,56.45,56.7,56.39,56.48,56189.0,54.3261,54.5667,54.2683,54.3549,56189.0
2023-03-17 14:40:00,56.45,56.54,56.36,56.44,55194.0,54.3261,54.4127,54.2394,54.3164,55194.0
2023-03-17 14:50:00,56.44,56.76,56.34,56.7,63820.0,54.3164,54.6244,54.2202,54.5667,63820.0
2023-03-17 15:00:00,56.71,56.85,56.67,56.73,88172.0,54.5763,54.711,54.5378,54.5955,88172.0
2023-03-17 15:10:00,56.71,56.92,56.69,56.85,84860.0,54.5763,54.7784,54.557,54.711,84860.0
2023-03-17 15:20:00,56.87,57.03,56.79,56.96,120177.0,54.7303,54.8842,54.6533,54.8169,120177.0
2023-03-17 15:30:00,56.95,57.0,56.76,56.83,75888.0,54.8072,54.8554,54.6244,54.6918,75888.0
2023-03-17 15:40:00,56.81,56.89,56.53,56.53,86707.0,54.6725,54.7495,54.403,54.403,86707.0
2023-03-17 15:50:00,56.47,56.61,56.3,56.52,387077.0,54.3453,54.48,54.1817,54.3934,387077.0
2023-03-20 09:30:00,57.43,57.92,56.96,57.11,61033.0,55.2692,55.7408,54.8169,54.9612,61033.0
2023-03-20 09:40:00,57.09,57.4,56.93,57.2,39452.0,54.942,55.2403,54.788,55.0478,39452.0
2023-03-20 09:50:00,57.21,57.38,56.3,56.38,91450.0,55.0575,55.2211,54.1817,54.2587,91450.0
2023-03-20 10:00:00,56.38,56.8,56.3,56.41,77834.0,54.2587,54.6629,54.1817,54.2876,77834.0
2023-03-20 10:10:00,56.41,56.41,55.88,55.93,63096.0,54.2876,54.2876,53.7775,53.8256,63096.0
2023-03-20 10:20:00,55.95,56.33,55.93,56.3,49708.0,53.8449,54.2106,53.8256,54.1817,49708.0
2023-03-20 10:30:00,56.34,56.63,56.13,56.18,45709.0,54.2202,54.4993,54.0181,54.0662,45709.0
2023-03-20 10:40:00,56.18,56.5,56.18,56.5,64259.0,54.0662,54.3742,54.0662,54.3742,64259.0
2023-03-20 10:50:00,56.5,56.6,56.26,56.6,31815.0,54.3742,54.4704,54.1432,54.4704,31815.0
2023-03-20 11:00:00,56.61,56.92,56.56,56.83,43359.0,54.48,54.7784,54.4319,54.6918,43359.0
2023-03-20 11:10:00,56.83,56.94,56.71,56.89,35174.0,54.6918,54.7976,54.5763,54.7495,35174.0
2023-03-20 11:20:00,56.88,57.33,56.87,57.29,73012.0,54.7399,55.1729,54.7303,55.1345,73012.0
2023-03-20 11:30:00,57.3,57.41,57.2,57.28,87538.0,55.1441,55.2499,55.0478,55.1248,87538.0
2023-03-20 11:40:00,57.32,57.36,57.06,57.09,67809.0,55.1633,55.2018,54.9131,54.942,67809.0
2023-03-20 11:50:00,57.06,57.08,56.7,56.76,38433.0,54.9131,54.9324,54.5667,54.6244,38433.0
2023-03-20 12:00:00,56.78,56.8,56.52,56.54,38508.0,54.6436,54.6629,54.3934,54.4127,38508.0
2023-03-20 12:10:00,56.54,56.59,56.26,56.3,46243.0,54.4127,54.4608,54.1432,54.1817,46243.0
2023-03-20 12:20:00,56.32,56.4,56.18,56.31,44465.0,54.201,54.2779,54.0662,54.1913,44465.0
2023-03-20 12:30:00,56.31,56.38,56.2,56.29,45050.0,54.1913,54.2587,54.0855,54.1721,45050.0
2023-03-20 12:40:00,56.29,56.37,56.17,56.35,30056.0,54.1721,54.2491,54.0566,54.2298,30056.0
2023-03-20 12:50:00,56.36,56.75,56.34,56.64,32804.0,54.2394,54.6148,54.2202,54.5089,32804.0
2023-03-20 13:00:00,56.64,56.75,56.52,56.65,41464.0,54.5089,54.6148,54.3934,54.5185,41464.0
2023-03-20 13:10:00,56.66,56.8,56.58,56.68,42401.0,54.5282,54.6629,54.4512,54.5474,42401.0
2023-03-20 13:20:00,56.67,56.67,56.43,56.43,22225.0,54.5378,54.5378,54.3068,54.3068,22225.0
2023-03-20 13:30:00,56.43,56.64,56.38,56.46,27409.0,54.3068,54.5089,54.2587,54.3357,27409.0
2023-03-20 13:40:00,56.47,56.57,56.41,56.41,29303.0,54.3453,54.4415,54.2876,54.2876,29303.0
2023-03-20 13:50:00,56.41,56.41,56.23,56.34,35029.0,54.2876,54.2876,54.1143,54.2202,35029.0
2023-03-20 14:00:00,56.34,56.39,56.22,56.26,42087.0,54.2202,54.2683,54.1047,54.1432,42087.0
2023-03-20 14:10:00,56.29,56.4,56.16,56.27,62647.0,54.1721,54.2779,54.047,54.1528,62647.0
2023-03-20 14:20:00,56.27,56.45,56.2,56.42,64016.0,54.1528,54.3261,54.0855,54.2972,64016.0
2023-03-20 14:30:00,56.43,56.5,56.33,56.39,34723.0,54.3068,54.3742,54.2106,54.2683,34723.0
2023-03-20 14:40:00,56.39,56.59,56.37,56.54,39118.0,54.2683,54.4608,54.2491,54.4127,39118.0
2023-03-20 14:50:00,56.55,56.67,56.39,56.44,34724.0,54.4223,54.5378,54.2683,54.3164,34724.0
2023-03-20 15:00:00,56.43,56.54,56.39,56.41,26623.0,54.3068,54.4127,54.2683,54.2876,26623.0
2023-03-20 15:10:00,56.38,56.47,56.31,56.47,36514.0,54.2587,54.3453,54.1913,54.3453,36514.0
2023-03-20 15:20:00,56.47,56.55,56.35,56.52,43261.0,54.3453,54.4223,54.2298,54.3934,43261.0
2023-03-20 15:30:00,56.52,56.79,56.52,56.68,56873.0,54.3934,54.6533,54.3934,54.5474,56873.0
2023-03-20 15:40:00,56.67,56.73,56.59,56.7,165057.0,54.5378,54.5955,54.4608,54.5667,165057.0
2023-03-20 15:50:00,56.74,56.86,56.66,56.85,291681.0,54.6051,54.7206,54.5282,54.711,291681.0
2023-03-21 09:30:00,59.44,59.9,58.94,58.96,122318.0,57.2036,57.6463,56.7224,56.7416,122318.0
2023-03-21 09:40:00,58.98,59.42,58.96,59.41,72405.0,56.7609,57.1843,56.7416,57.1747,72405.0
2023-03-21 09:50:00,59.4,60.23,59.37,60.11,77486.0,57.1651,57.9638,57.1362,57.8484,77486.0
2023-03-21 10:00:00,60.08,60.31,59.73,59.79,75471.0,57.8195,58.0408,57.4826,57.5404,75471.0
2023-03-21 10:10:00,59.77,59.95,59.43,59.61,59537.0,57.5211,57.6944,57.1939,57.3672,59537.0
2023-03-21 10:20:00,59.59,59.6,59.22,59.3,96246.0,57.3479,57.3575,56.9918,57.0688,96246.0
2023-03-21 10:30:00,59.26,59.82,59.24,59.8,34129.0,57.0303,57.5693,57.0111,57.55,34129.0
2023-03-21 10:40:00,59.76,60.12,59.71,59.99,76305.0,57.5115,57.858,57.4634,57.7329,76305.0
2023-03-21 10:50:00,59.99,60.08,59.89,59.94,64920.0,57.7329,57.8195,57.6366,57.6847,64920.0
2023-03-21 11:00:00,59.92,60.0,59.74,59.93,22693.0,57.6655,57.7425,57.4923,57.6751,22693.0
2023-03-21 11:10:00,59.96,60.43,59.96,60.43,24631.0,57.704,58.1563,57.704,58.1563,24631.0
2023-03-21 11:20:00,60.46,60.58,60.42,60.54,54391.0,58.1852,58.3007,58.1467,58.2622,54391.0
2023-03-21 11:30:00,60.55,60.82,60.53,60.72,68497.0,58.2718,58.5316,58.2525,58.4354,68497.0
2023-03-21 11:40:00,60.71,60.76,60.53,60.72,71318.0,58.4258,58.4739,58.2525,58.4354,71318.0
2023-03-21 11:50:00,60.72,60.97,60.71,60.91,108844.0,58.4354,58.676,58.4258,58.6183,108844.0
2023-03-21 12:00:00,60.89,60.92,60.62,60.69,51739.0,58.599,58.6279,58.3392,58.4065,51739.0
2023-03-21 12:10:00,60.68,61.12,60.66,61.07,44408.0,58.3969,58.8204,58.3777,58.7722,44408.0
2023-03-21 12:20:00,61.05,61.27,61.05,61.14,20879.0,58.753,58.9647,58.753,58.8396,20879.0
2023-03-21 12:30:00,61.17,61.21,61.11,61.18,25029.0,58.8685,58.907,58.8107,58.8781,25029.0
2023-03-21 12:40:00,61.19,61.26,61.13,61.26,35275.0,58.8877,58.9551,58.83,58.9551,35275.0
2023-03-21 12:50:00,61.27,61.34,61.22,61.24,28236.0,58.9647,59.0321,58.9166,58.9358,28236.0
2023-03-21 13:00:00,61.24,61.29,61.06,61.24,32223.0,58.9358,58.984,58.7626,58.9358,32223.0
2023-03-21 13:10:00,61.22,61.44,61.2,61.43,42544.0,58.9166,59.1283,58.8973,59.1187,42544.0
2023-03-21 13:20:00,61.42,61.45,61.3,61.39,39213.0,59.1091,59.1379,58.9936,59.0802,39213.0
2023-03-21 13:30:00,61.37,61.61,61.37,61.55,35103.0,59.0609,59.2919,59.0609,59.2342,35103.0
2023-03-21 13:40:00,61.56,61.76,61.49,61.51,54005.0,59.2438,59.4363,59.1764,59.1957,54005.0
2023-03-21 13:50:00,61.5,61.54,61.14,61.18,87234.0,59.1861,59.2245,58.8396,58.8781,87234.0
2023-03-21 14:00:00,61.15,61.15,60.94,60.97,83285.0,58.8492,58.8492,58.6471,58.676,83285.0
2023-03-21 14:10:00,60.96,61.1,60.92,60.96,54186.0,58.6664,58.8011,58.6279,58.6664,54186.0
2023-03-21 14:20:00,60.95,60.99,60.86,60.96,29349.0,58.6567,58.6952,58.5701,58.6664,29349.0
2023-03-21 14:30:00,60.95,61.05,60.92,60.98,33185.0,58.6567,58.753,58.6279,58.6856,33185.0
2023-03-21 14:40:00,60.97,61.02,60.92,60.98,24093.0,58.676,58.7241,58.6279,58.6856,24093.0
2023-03-21 14:50:00,60.98,61.01,60.78,60.8,47633.0,58.6856,58.7145,58.4931,58.5124,47633.0
2023-03-21 15:00:00,60.8,61.08,60.8,60.95,41884.0,58.5124,58.7819,58.5124,58.6567,41884.0
2023-03-21 15:10:00,60.95,61.07,60.95,61.02,105490.0,58.6567,58.7722,58.6567,58.7241,105490.0
2023-03-21 15:20:00,61.03,61.09,60.85,60.87,87781.0,58.7337,58.7915,58.5605,58.5798,87781.0
2023-03-21 15:30:00,60.87,60.98,60.65,60.87,93223.0,58.5798,58.6856,58.368,58.5798,93223.0
2023-03-21 15:40:00,60.86,61.04,60.84,60.98,131366.0,58.5701,58.7434,58.5509,58.6856,131366.0
2023-03-21 15:50:00,60.98,61.02,60.61,60.74,509821.0,58.6856,58.7241,58.3295,58.4546,509821.0
2023-03-22 09:30:00,60.55,61.08,60.29,60.7,70880.0,58.2718,58.7819,58.0216,58.4162,70880.0
2023-03-22 09:40:00,60.72,60.72,60.22,60.58,101588.0,58.4354,58.4354,57.9542,58.3007,101588.0
2023-03-22 09:50:00,60.59,61.0,60.56,60.93,34547.0,58.3103,58.7049,58.2814,58.6375,34547.0
2023-03-22 10:00:00,60.92,61.3,60.75,61.26,70988.0,58.6279,58.9936,58.4643,58.9551,70988.0
2023-03-22 10:10:00,61.3,61.31,60.99,61.15,56143.0,58.9936,59.0032,58.6952,58.8492,56143.0
2023-03-22 10:20:00,61.17,61.29,61.09,61.24,48413.0,58.8685,58.984,58.7915,58.9358,48413.0
2023-03-22 10:30:00,61.28,61.42,61.17,61.34,78939.0,58.9743,59.1091,58.8685,59.0321,78939.0
2023-03-22 10:40:00,61.31,61.31,61.12,61.26,34299.0,59.0032,59.0032,58.8204,58.9551,34299.0
2023-03-22 10:50:00,61.24,61.31,61.07,61.15,48853.0,58.9358,59.0032,58.7722,58.8492,48853.0
2023-03-22 11:00:00,61.17,61.17,60.94,60.94,29620.0,58.8685,58.8685,58.6471,58.6471,29620.0
2023-03-22 11:10:00,60.96,61.0,60.8,60.83,22918.0,58.6664,58.7049,58.5124,58.5413,22918.0
2023-03-22 11:20:00,60.85,60.94,60.77,60.8,21135.0,58.5605,58.6471,58.4835,58.5124,21135.0
2023-03-22 11:30:00,60.8,60.85,60.7,60.8,14033.0,58.5124,58.5605,58.4162,58.5124,14033.0
2023-03-22 11:40:00,60.77,60.92,60.75,60.9,74202.0,58.4835,58.6279,58.4643,58.6086,74202.0
2023-03-22 11:50:00,60.91,60.99,60.71,60.77,40143.0,58.6183,58.6952,58.4258,58.4835,40143.0
2023-03-22 12:00:00,60.8,60.88,60.76,60.85,17039.0,58.5124,58.5894,58.4739,58.5605,17039.0
2023-03-22 12:10:00,60.85,60.85,60.59,60.6,42534.0,58.5605,58.5605,58.3103,58.3199,42534.0
2023-03-22 12:20:00,60.62,60.82,60.61,60.76,18086.0,58.3392,58.5316,58.3295,58.4739,18086.0
2023-03-22 12:30:00,60.75,60.78,60.59,60.65,11054.0,58.4643,58.4931,58.3103,58.368,11054.0
2023-03-22 12:40:00,60.63,60.74,60.59,60.74,7970.0,58.3488,58.4546,58.3103,58.4546,7970.0
2023-03-22 12:50:00,60.74,60.83,60.74,60.77,10631.0,58.4546,58.5413,58.4546,58.4835,10631.0
2023-03-22 13:00:00,60.77,60.83,60.68,60.78,29862.0,58.4835,58.5413,58.3969,58.4931,29862.0
2023-03-22 13:10:00,60.77,60.91,60.77,60.88,46715.0,58.4835,58.6183,58.4835,58.5894,46715.0
2023-03-22 13:20:00,60.88,60.92,60.85,60.89,21621.0,58.5894,58.6279,58.5605,58.599,21621.0
2023-03-22 13:30:00,60.87,60.87,60.72,60.72,15750.0,58.5798,58.5798,58.4354,58.4354,15750.0
2023-03-22 13:40:00,60.71,60.8,60.65,60.77,21786.0,58.4258,58.5124,58.368,58.4835,21786.0
2023-03-22 13:50:00,60.79,61.1,60.79,61.08,41911.0,58.5028,58.8011,58.5028,58.7819,41911.0
2023-03-22 14:00:00,61.1,61.68,61.01,61.33,63446.0,58.8011,59.3593,58.7145,59.0224,63446.0
2023-03-22 14:10:00,61.4,61.42,61.02,61.21,84069.0,59.0898,59.1091,58.7241,58.907,84069.0
2023-03-22 14:20:00,61.21,61.21,60.72,60.76,36137.0,58.907,58.907,58.4354,58.4739,36137.0
2023-03-22 14:30:00,60.72,60.91,60.09,60.47,90018.0,58.4354,58.6183,57.8291,58.1948,90018.0
2023-03-22 14:40:00,60.53,61.25,60.53,61.13,70646.0,58.2525,58.9455,58.2525,58.83,70646.0
2023-03-22 14:50:00,61.09,61.32,60.47,60.54,73631.0,58.7915,59.0128,58.1948,58.2622,73631.0
2023-03-22 15:00:00,60.48,60.61,59.74,59.86,60725.0,58.2044,58.3295,57.4923,57.6078,60725.0
2023-03-22 15:10:00,59.88,60.3,59.66,60.07,115773.0,57.627,58.0312,57.4153,57.8099,115773.0
2023-03-22 15:20:00,60.05,60.45,60.03,60.1,76030.0,57.7906,58.1756,57.7714,57.8387,76030.0
2023-03-22 15:30:00,60.09,60.13,59.67,59.72,104193.0,57.8291,57.8676,57.4249,57.473,104193.0
2023-03-22 15:40:00,59.72,59.81,59.26,59.37,147176.0,57.473,57.5596,57.0303,57.1362,147176.0
2023-03-22 15:50:00,59.38,59.38,58.77,58.91,307822.0,57.1458,57.1458,56.5588,56.6935,307822.0
2023-03-23 09:30:00,59.11,59.77,58.88,59.16,61357.0,56.886,57.5211,56.6646,56.9341,61357.0
2023-03-23 09:40:00,59.13,59.57,58.94,59.4,14985.0,56.9052,57.3287,56.7224,57.1651,14985.0
2023-03-23 09:50:00,59.48,59.56,59.13,59.4,39588.0,57.2421,57.319,56.9052,57.1651,39588.0
2023-03-23 10:00:00,59.41,59.85,59.41,59.8,33065.0,57.1747,57.5981,57.1747,57.55,33065.0
2023-03-23 10:10:00,59.78,59.89,59.7,59.82,15243.0,57.5308,57.6366,57.4538,57.5693,15243.0
2023-03-23 10:20:00,59.8,59.83,59.53,59.61,23671.0,57.55,57.5789,57.2902,57.3672,23671.0
2023-03-23 10:30:00,59.62,59.66,59.39,59.59,32795.0,57.3768,57.4153,57.1554,57.3479,32795.0
2023-03-23 10:40:00,59.59,59.76,59.5,59.75,18589.0,57.3479,57.5115,57.2613,57.5019,18589.0
2023-03-23 10:50:00,59.74,59.85,59.65,59.81,24814.0,57.4923,57.5981,57.4057,57.5596,24814.0
2023-03-23 11:00:00,59.83,60.02,59.74,59.99,32497.0,57.5789,57.7617,57.4923,57.7329,32497.0
2023-03-23 11:10:00,59.99,60.07,59.91,59.97,63487.0,57.7329,57.8099,57.6559,57.7136,63487.0
2023-03-23 11:20:00,59.97,59.97,59.56,59.6,26012.0,57.7136,57.7136,57.319,57.3575,26012.0
2023-03-23 11:30:00,59.6,59.73,59.56,59.65,20063.0,57.3575,57.4826,57.319,57.4057,20063.0
2023-03-23 11:40:00,59.66,59.7,59.56,59.69,10245.0,57.4153,57.4538,57.319,57.4442,10245.0
2023-03-23 11:50:00,59.69,59.83,59.61,59.64,37774.0,57.4442,57.5789,57.3672,57.396,37774.0
2023-03-23 12:00:00,59.63,59.68,59.48,59.54,39568.0,57.3864,57.4345,57.2421,57.2998,39568.0
2023-03-23 12:10:00,59.53,59.58,59.3,59.32,22929.0,57.2902,57.3383,57.0688,57.0881,22929.0
2023-03-23 12:20:00,59.32,59.52,59.28,59.5,25281.0,57.0881,57.2806,57.0496,57.2613,25281.0
2023-03-23 12:30:00,59.52,59.53,59.22,59.25,46943.0,57.2806,57.2902,56.9918,57.0207,46943.0
2023-03-23 12:40:00,59.24,59.26,59.07,59.18,23846.0,57.0111,57.0303,56.8475,56.9533,23846.0
2023-03-23 12:50:00,59.16,59.21,59.06,59.15,11703.0,56.9341,56.9822,56.8379,56.9245,11703.0
2023-03-23 13:00:00,59.14,59.3,59.09,59.15,22534.0,56.9148,57.0688,56.8667,56.9245,22534.0
2023-03-23 13:10:00,59.2,59.2,58.98,58.99,30921.0,56.9726,56.9726,56.7609,56.7705,30921.0
2023-03-23 13:20:00,58.98,59.18,58.89,58.96,31333.0,56.7609,56.9533,56.6743,56.7416,31333.0
2023-03-23 13:30:00,58.93,59.09,58.89,58.92,23545.0,56.7127,56.8667,56.6743,56.7031,23545.0
2023-03-23 13:40:00,58.92,59.12,58.84,58.91,53211.0,56.7031,56.8956,56.6261,56.6935,53211.0
2023-03-23 13:50:00,58.9,58.9,58.69,58.75,13442.0,56.6839,56.6839,56.4818,56.5395,13442.0
2023-03-23 14:00:00,58.75,58.84,58.46,58.48,26980.0,56.5395,56.6261,56.2604,56.2797,26980.0
2023-03-23 14:10:00,58.49,58.68,58.47,58.57,30327.0,56.2893,56.4722,56.2701,56.3663,30327.0
2023-03-23 14:20:00,58.55,58.59,58.13,58.13,29358.0,56.347,56.3855,55.9428,55.9428,29358.0
2023-03-23 14:30:00,58.12,58.18,57.87,57.88,79327.0,55.9332,55.991,55.6926,55.7023,79327.0
2023-03-23 14:40:00,57.89,57.93,57.33,57.51,92759.0,55.7119,55.7504,55.1729,55.3462,92759.0
2023-03-23 14:50:00,57.49,57.68,57.26,57.68,70055.0,55.3269,55.5098,55.1056,55.5098,70055.0
2023-03-23 15:00:00,57.69,58.21,57.69,58.0,77922.0,55.5194,56.0198,55.5194,55.8177,77922.0
2023-03-23 15:10:00,58.0,58.07,57.5,57.55,66419.0,55.8177,55.8851,55.3366,55.3847,66419.0
2023-03-23 15:20:00,57.52,57.73,57.29,57.6,56509.0,55.3558,55.5579,55.1345,55.4328,56509.0
2023-03-23 15:30:00,57.56,57.74,57.49,57.59,101213.0,55.3943,55.5675,55.3269,55.4232,101213.0
2023-03-23 15:40:00,57.56,57.67,57.44,57.53,156637.0,55.3943,55.5002,55.2788,55.3654,156637.0
2023-03-23 15:50:00,57.55,57.78,57.48,57.7,356589.0,55.3847,55.606,55.3173,55.529,356589.0
2023-03-24 09:30:00,56.59,56.75,56.04,56.27,77722.0,54.4608,54.6148,53.9315,54.1528,77722.0
2023-03-24 09:40:00,56.23,56.23,55.16,55.25,108410.0,54.1143,54.1143,53.0846,53.1712,108410.0
2023-03-24 09:50:00,55.29,56.16,55.19,56.15,94225.0,53.2097,54.047,53.1135,54.0373,94225.0
2023-03-24 10:00:00,56.18,56.51,56.02,56.03,51677.0,54.0662,54.3838,53.9122,53.9219,51677.0
2023-03-24 10:10:00,56.05,56.34,55.62,55.67,72514.0,53.9411,54.2202,53.5273,53.5754,72514.0
2023-03-24 10:20:00,55.71,56.08,55.48,55.99,67321.0,53.6139,53.97,53.3926,53.8834,67321.0
2023-03-24 10:30:00,56.0,56.34,55.81,55.81,44153.0,53.893,54.2202,53.7101,53.7101,44153.0
2023-03-24 10:40:00,55.78,55.78,55.47,55.54,45075.0,53.6813,53.6813,53.3829,53.4503,45075.0
2023-03-24 10:50:00,55.51,55.72,55.51,55.6,35744.0,53.4214,53.6235,53.4214,53.508,35744.0
2023-03-24 11:00:00,55.59,55.71,55.34,55.35,31002.0,53.4984,53.6139,53.2578,53.2674,31002.0
2023-03-24 11:10:00,55.35,55.5,55.22,55.41,33429.0,53.2674,53.4118,53.1423,53.3252,33429.0
2023-03-24 11:20:00,55.39,55.54,55.34,55.39,50363.0,53.3059,53.4503,53.2578,53.3059,50363.0
2023-03-24 11:30:00,55.38,55.58,55.37,55.54,38627.0,53.2963,53.4888,53.2867,53.4503,38627.0
2023-03-24 11:40:00,55.56,56.07,55.55,55.8,42793.0,53.4695,53.9604,53.4599,53.7005,42793.0
2023-03-24 11:50:00,55.79,56.21,55.79,56.15,54385.0,53.6909,54.0951,53.6909,54.0373,54385.0
2023-03-24 12:00:00,56.19,56.34,56.1,56.1,67172.0,54.0758,54.2202,53.9892,53.9892,67172.0
2023-03-24 12:10:00,56.11,56.19,55.85,55.95,29820.0,53.9989,54.0758,53.7486,53.8449,29820.0
2023-03-24 12:20:00,55.97,56.1,55.92,56.01,46109.0,53.8641,53.9892,53.816,53.9026,46109.0
2023-03-24 12:30:00,56.01,56.1,55.93,55.97,19740.0,53.9026,53.9892,53.8256,53.8641,19740.0
2023-03-24 12:40:00,55.98,56.31,55.91,56.26,17652.0,53.8737,54.1913,53.8064,54.1432,17652.0
2023-03-24 12:50:00,56.3,56.35,56.23,56.27,35987.0,54.1817,54.2298,54.1143,54.1528,35987.0
2023-03-24 13:00:00,56.29,56.4,56.17,56.19,41485.0,54.1721,54.2779,54.0566,54.0758,41485.0
2023-03-24 13:10:00,56.19,56.22,55.89,55.99,113737.0,54.0758,54.1047,53.7871,53.8834,113737.0
2023-03-24 13:20:00,55.99,56.28,55.97,56.15,31847.0,53.8834,54.1625,53.8641,54.0373,31847.0
2023-03-24 13:30:00,56.15,56.43,56.15,56.38,45210.0,54.0373,54.3068,54.0373,54.2587,45210.0
2023-03-24 13:40:00,56.39,56.44,56.27,56.27,51611.0,54.2683,54.3164,54.1528,54.1528,51611.0
2023-03-24 13:50:00,56.28,56.49,56.27,56.48,45840.0,54.1625,54.3646,54.1528,54.3549,45840.0
2023-03-24 14:00:00,56.48,56.6,56.4,56.49,48318.0,54.3549,54.4704,54.2779,54.3646,48318.0
2023-03-24 14:10:00,56.48,56.68,56.48,56.68,75055.0,54.3549,54.5474,54.3549,54.5474,75055.0
2023-03-24 14:20:00,56.69,56.7,56.56,56.7,58901.0,54.557,54.5667,54.4319,54.5667,58901.0
2023-03-24 14:30:00,56.69,56.85,56.62,56.84,50135.0,54.557,54.711,54.4897,54.7014,50135.0
2023-03-24 14:40:00,56.85,56.97,56.8,56.85,55087.0,54.711,54.8265,54.6629,54.711,55087.0
2023-03-24 14:50:00,56.85,56.93,56.73,56.83,42810.0,54.711,54.788,54.5955,54.6918,42810.0
2023-03-24 15:00:00,56.84,56.95,56.75,56.82,58926.0,54.7014,54.8072,54.6148,54.6821,58926.0
2023-03-24 15:10:00,56.82,56.98,56.73,56.97,59413.0,54.6821,54.8361,54.5955,54.8265,59413.0
2023-03-24 15:20:00,56.97,57.15,56.94,57.14,75748.0,54.8265,54.9997,54.7976,54.9901,75748.0
2023-03-24 15:30:00,57.15,57.32,57.0,57.28,77576.0,54.9997,55.1633,54.8554,55.1248,77576.0
2023-03-24 15:40:00,57.29,57.43,57.22,57.23,81201.0,55.1345,55.2692,55.0671,55.0767,81201.0
2023-03-24 15:50:00,57.24,57.56,57.2,57.55,236791.0,55.0863,55.3943,55.0478,55.3847,236791.0
2023-03-27 09:30:00,58.05,58.28,57.31,57.31,48283.0,55.8659,56.0872,55.1537,55.1537,48283.0
2023-03-27 09:40:00,57.41,57.96,57.41,57.96,17493.0,55.2499,55.7792,55.2499,55.7792,17493.0
2023-03-27 09:50:00,57.98,58.1,57.6,57.72,31801.0,55.7985,55.914,55.4328,55.5483,31801.0
2023-03-27 10:00:00,57.72,57.8,57.63,57.8,25679.0,55.5483,55.6253,55.4617,55.6253,25679.0
2023-03-27 10:10:00,57.8,58.03,57.71,57.87,79236.0,55.6253,55.8466,55.5387,55.6926,79236.0
2023-03-27 10:20:00,57.88,58.07,57.72,57.81,122583.0,55.7023,55.8851,55.5483,55.6349,122583.0
2023-03-27 10:30:00,57.81,58.06,57.72,57.96,92482.0,55.6349,55.8755,55.5483,55.7792,92482.0
2023-03-27 10:40:00,58.0,58.11,57.86,57.95,55160.0,55.8177,55.9236,55.683,55.7696,55160.0
2023-03-27 10:50:00,57.97,58.22,57.97,58.17,192658.0,55.7889,56.0295,55.7889,55.9813,192658.0
2023-03-27 11:00:00,58.16,58.38,58.13,58.26,76108.0,55.9717,56.1834,55.9428,56.068,76108.0
2023-03-27 11:10:00,58.24,58.35,58.17,58.22,49483.0,56.0487,56.1546,55.9813,56.0295,49483.0
2023-03-27 11:20:00,58.21,58.36,58.13,58.34,32842.0,56.0198,56.1642,55.9428,56.1449,32842.0
2023-03-27 11:30:00,58.32,58.38,58.23,58.35,13837.0,56.1257,56.1834,56.0391,56.1546,13837.0
2023-03-27 11:40:00,58.32,58.32,58.19,58.25,13197.0,56.1257,56.1257,56.0006,56.0583,13197.0
2023-03-27 11:50:00,58.23,58.3,58.16,58.23,17618.0,56.0391,56.1065,55.9717,56.0391,17618.0
2023-03-27 12:00:00,58.25,58.37,58.23,58.36,18170.0,56.0583,56.1738,56.0391,56.1642,18170.0
2023-03-27 12:10:00,58.37,58.53,58.34,58.5,11439.0,56.1738,56.3278,56.1449,56.2989,11439.0
2023-03-27 12:20:00,58.47,58.64,58.44,58.49,39631.0,56.2701,56.4337,56.2412,56.2893,39631.0
2023-03-27 12:30:00,58.51,58.55,58.35,58.48,27043.0,56.3086,56.347,56.1546,56.2797,27043.0
2023-03-27 12:40:00,58.5,58.66,58.44,58.64,16874.0,56.2989,56.4529,56.2412,56.4337,16874.0
2023-03-27 12:50:00,58.63,58.79,58.63,58.71,13403.0,56.424,56.578,56.424,56.501,13403.0
2023-03-27 13:00:00,58.71,58.71,58.52,58.52,36545.0,56.501,56.501,56.3182,56.3182,36545.0
2023-03-27 13:10:00,58.51,58.68,58.47,58.68,11173.0,56.3086,56.4722,56.2701,56.4722,11173.0
2023-03-27 13:20:00,58.67,58.82,58.64,58.81,10046.0,56.4625,56.6069,56.4337,56.5973,10046.0
2023-03-27 13:30:00,58.82,58.86,58.73,58.79,10659.0,56.6069,56.6454,56.5203,56.578,10659.0
2023-03-27 13:40:00,58.79,58.87,58.76,58.86,14263.0,56.578,56.655,56.5491,56.6454,14263.0
2023-03-27 13:50:00,58.84,58.93,58.79,58.93,14533.0,56.6261,56.7127,56.578,56.7127,14533.0
2023-03-27 14:00:00,58.93,58.96,58.83,58.88,18116.0,56.7127,56.7416,56.6165,56.6646,18116.0
2023-03-27 14:10:00,58.9,59.03,58.89,59.02,19969.0,56.6839,56.809,56.6743,56.7994,19969.0
2023-03-27 14:20:00,59.02,59.15,59.02,59.14,31536.0,56.7994,56.9245,56.7994,56.9148,31536.0
2023-03-27 14:30:00,59.13,59.32,59.13,59.26,18697.0,56.9052,57.0881,56.9052,57.0303,18697.0
2023-03-27 14:40:00,59.27,59.41,59.24,59.32,55595.0,57.04,57.1747,57.0111,57.0881,55595.0
2023-03-27 14:50:00,59.36,59.45,59.26,59.41,23353.0,57.1266,57.2132,57.0303,57.1747,23353.0
2023-03-27 15:00:00,59.42,59.47,59.33,59.33,29965.0,57.1843,57.2324,57.0977,57.0977,29965.0
2023-03-27 15:10:00,59.36,59.4,59.3,59.32,16337.0,57.1266,57.1651,57.0688,57.0881,16337.0
2023-03-27 15:20:00,59.33,59.35,59.18,59.2,28232.0,57.0977,57.1169,56.9533,56.9726,28232.0
2023-03-27 15:30:00,59.2,59.21,58.89,58.94,39916.0,56.9726,56.9822,56.6743,56.7224,39916.0
2023-03-27 15:40:00,58.93,58.94,58.73,58.77,66228.0,56.7127,56.7224,56.5203,56.5588,66228.0
2023-03-27 15:50:00,58.76,58.95,58.72,58.95,210933.0,56.5491,56.732,56.5107,56.732,210933.0
2023-03-28 09:30:00,58.92,59.33,58.82,59.32,28397.0,56.7031,57.0977,56.6069,57.0881,28397.0
2023-03-28 09:40:00,59.26,59.35,59.19,59.31,19607.0,57.0303,57.1169,56.963,57.0785,19607.0
2023-03-28 09:50:00,59.3,59.41,59.12,59.13,12462.0,57.0688,57.1747,56.8956,56.9052,12462.0
2023-03-28 10:00:00,59.09,59.24,59.01,59.23,9211.0,56.8667,57.0111,56.7897,57.0015,9211.0
2023-03-28 10:10:00,59.23,59.29,59.08,59.08,31369.0,57.0015,57.0592,56.8571,56.8571,31369.0
2023-03-28 10:20:00,59.05,59.08,58.86,59.01,17465.0,56.8282,56.8571,56.6454,56.7897,17465.0
2023-03-28 10:30:00,59.03,59.06,58.78,58.96,17574.0,56.809,56.8379,56.5684,56.7416,17574.0
2023-03-28 10:40:00,58.92,58.98,58.82,58.96,7842.0,56.7031,56.7609,56.6069,56.7416,7842.0
2023-03-28 10:50:00,58.95,58.95,58.56,58.65,13493.0,56.732,56.732,56.3567,56.4433,13493.0
2023-03-28 11:00:00,58.64,58.71,58.58,58.63,23258.0,56.4337,56.501,56.3759,56.424,23258.0
2023-03-28 11:10:00,58.61,58.79,58.61,58.79,16620.0,56.4048,56.578,56.4048,56.578,16620.0
2023-03-28 11:20:00,58.76,58.82,58.73,58.8,8829.0,56.5491,56.6069,56.5203,56.5876,8829.0
2023-03-28 11:30:00,58.74,58.89,58.73,58.87,5797.0,56.5299,56.6743,56.5203,56.655,5797.0
2023-03-28 11:40:00,58.87,58.91,58.81,58.82,10625.0,56.655,56.6935,56.5973,56.6069,10625.0
2023-03-28 11:50:00,58.79,58.99,58.79,58.99,36476.0,56.578,56.7705,56.578,56.7705,36476.0
2023-03-28 12:00:00,59.0,59.03,58.92,58.98,15306.0,56.7801,56.809,56.7031,56.7609,15306.0
2023-03-28 12:10:00,58.97,58.98,58.89,58.93,19071.0,56.7512,56.7609,56.6743,56.7127,19071.0
2023-03-28 12:20:00,58.93,59.05,58.92,59.03,15800.0,56.7127,56.8282,56.7031,56.809,15800.0
2023-03-28 12:30:00,59.03,59.09,58.97,59.09,15183.0,56.809,56.8667,56.7512,56.8667,15183.0
2023-03-28 12:40:00,59.08,59.08,58.96,59.03,21720.0,56.8571,56.8571,56.7416,56.809,21720.0
2023-03-28 12:50:00,59.04,59.04,58.96,58.99,15463.0,56.8186,56.8186,56.7416,56.7705,15463.0
2023-03-28 13:00:00,58.98,59.01,58.82,58.82,18535.0,56.7609,56.7897,56.6069,56.6069,18535.0
2023-03-28 13:10:00,58.82,58.84,58.73,58.82,11602.0,56.6069,56.6261,56.5203,56.6069,11602.0
2023-03-28 13:20:00,58.81,58.82,58.73,58.78,12377.0,56.5973,56.6069,56.5203,56.5684,12377.0
2023-03-28 13:30:00,58.77,58.79,58.52,58.55,10245.0,56.5588,56.578,56.3182,56.347,10245.0
2023-03-28 13:40:00,58.57,58.61,58.53,58.57,10285.0,56.3663,56.4048,56.3278,56.3663,10285.0
2023-03-28 13:50:00,58.58,58.58,58.42,58.48,16048.0,56.3759,56.3759,56.2219,56.2797,16048.0
2023-03-28 14:00:00,58.48,58.61,58.47,58.61,15470.0,56.2797,56.4048,56.2701,56.4048,15470.0
2023-03-28 14:10:00,58.59,58.64,58.54,58.62,14574.0,56.3855,56.4337,56.3374,56.4144,14574.0
2023-03-28 14:20:00,58.65,58.67,58.59,58.67,7443.0,56.4433,56.4625,56.3855,56.4625,7443.0
2023-03-28 14:30:00,58.66,58.79,58.62,58.78,11049.0,56.4529,56.578,56.4144,56.5684,11049.0
2023-03-28 14:40:00,58.78,58.9,58.74,58.89,14216.0,56.5684,56.6839,56.5299,56.6743,14216.0
2023-03-28 14:50:00,58.88,59.0,58.87,58.97,18921.0,56.6646,56.7801,56.655,56.7512,18921.0
2023-03-28 15:00:00,58.97,59.04,58.96,59.01,15904.0,56.7512,56.8186,56.7416,56.7897,15904.0
2023-03-28 15:10:00,59.01,59.05,58.9,58.94,11663.0,56.7897,56.8282,56.6839,56.7224,11663.0
2023-03-28 15:20:00,58.94,58.94,58.86,58.88,21923.0,56.7224,56.7224,56.6454,56.6646,21923.0
2023-03-28 15:30:00,58.86,58.89,58.77,58.83,23091.0,56.6454,56.6743,56.5588,56.6165,23091.0
2023-03-28 15:40:00,58.85,58.94,58.83,58.91,90372.0,56.6358,56.7224,56.6165,56.6935,90372.0
2023-03-28 15:50:00,58.91,59.19,58.89,59.08,112636.0,56.6935,56.963,56.6743,56.8571,112636.0
2023-03-29 09:30:00,60.03,60.18,59.46,60.0,71412.0,57.7714,57.9157,57.2228,57.7425,71412.0
2023-03-29 09:40:00,60.02,60.22,59.98,60.0,22054.0,57.7617,57.9542,57.7232,57.7425,22054.0
2023-03-29 09:50:00,60.0,60.09,59.88,60.03,42223.0,57.7425,57.8291,57.627,57.7714,42223.0
2023-03-29 10:00:00,60.08,60.42,60.07,60.33,47386.0,57.8195,58.1467,57.8099,58.0601,47386.0
2023-03-29 10:10:00,60.35,60.49,60.28,60.48,55722.0,58.0793,58.2141,58.012,58.2044,55722.0
2023-03-29 10:20:00,60.48,60.69,60.48,60.5,58786.0,58.2044,58.4065,58.2044,58.2237,58786.0
2023-03-29 10:30:00,60.52,60.65,60.46,60.51,36010.0,58.2429,58.368,58.1852,58.2333,36010.0
2023-03-29 10:40:00,60.52,60.52,60.13,60.16,33171.0,58.2429,58.2429,57.8676,57.8965,33171.0
2023-03-29 10:50:00,60.16,60.28,60.09,60.12,44485.0,57.8965,58.012,57.8291,57.858,44485.0
2023-03-29 11:00:00,60.15,60.18,60.0,60.07,23065.0,57.8868,57.9157,57.7425,57.8099,23065.0
2023-03-29 11:10:00,60.05,60.08,59.89,59.94,113422.0,57.7906,57.8195,57.6366,57.6847,113422.0
2023-03-29 11:20:00,59.94,60.07,59.92,60.07,12930.0,57.6847,57.8099,57.6655,57.8099,12930.0
2023-03-29 11:30:00,60.08,60.21,60.02,60.11,25355.0,57.8195,57.9446,57.7617,57.8484,25355.0
2023-03-29 11:40:00,60.06,60.06,59.97,60.01,31130.0,57.8002,57.8002,57.7136,57.7521,31130.0
2023-03-29 11:50:00,60.01,60.05,59.98,60.0,66537.0,57.7521,57.7906,57.7232,57.7425,66537.0
2023-03-29 12:00:00,60.01,60.03,59.87,59.89,35525.0,57.7521,57.7714,57.6174,57.6366,35525.0
2023-03-29 12:10:00,59.91,59.99,59.84,59.9,29087.0,57.6559,57.7329,57.5885,57.6463,29087.0
2023-03-29 12:20:00,59.91,60.11,59.91,60.02,48392.0,57.6559,57.8484,57.6559,57.7617,48392.0
2023-03-29 12:30:00,60.01,60.03,59.91,59.94,20737.0,57.7521,57.7714,57.6559,57.6847,20737.0
2023-03-29 12:40:00,59.94,60.06,59.85,60.01,30212.0,57.6847,57.8002,57.5981,57.7521,30212.0
2023-03-29 12:50:00,60.01,60.02,59.89,59.94,30900.0,57.7521,57.7617,57.6366,57.6847,30900.0
2023-03-29 13:00:00,59.93,60.05,59.84,60.01,42600.0,57.6751,57.7906,57.5885,57.7521,42600.0
2023-03-29 13:10:00,60.0,60.18,59.98,60.17,33664.0,57.7425,57.9157,57.7232,57.9061,33664.0
2023-03-29 13:20:00,60.17,60.23,60.13,60.22,19727.0,57.9061,57.9638,57.8676,57.9542,19727.0
2023-03-29 13:30:00,60.21,60.25,59.99,59.99,28984.0,57.9446,57.9831,57.7329,57.7329,28984.0
2023-03-29 13:40:00,60.0,60.17,60.0,60.17,11914.0,57.7425,57.9061,57.7425,57.9061,11914.0
2023-03-29 13:50:00,60.17,60.2,60.11,60.13,17790.0,57.9061,57.935,57.8484,57.8676,17790.0
2023-03-29 14:00:00,60.13,60.23,60.07,60.23,13868.0,57.8676,57.9638,57.8099,57.9638,13868.0
2023-03-29 14:10:00,60.23,60.23,60.07,60.11,41016.0,57.9638,57.9638,57.8099,57.8484,41016.0
2023-03-29 14:20:00,60.11,60.14,59.98,60.01,49960.0,57.8484,57.8772,57.7232,57.7521,49960.0
2023-03-29 14:30:00,60.03,60.07,59.99,60.05,66921.0,57.7714,57.8099,57.7329,57.7906,66921.0
2023-03-29 14:40:00,60.04,60.1,59.99,60.1,27358.0,57.781,57.8387,57.7329,57.8387,27358.0
2023-03-29 14:50:00,60.1,60.23,60.03,60.19,37407.0,57.8387,57.9638,57.7714,57.9253,37407.0
2023-03-29 15:00:00,60.19,60.24,60.04,60.2,40285.0,57.9253,57.9735,57.781,57.935,40285.0
2023-03-29 15:10:00,60.2,60.37,60.14,60.37,36015.0,57.935,58.0986,57.8772,58.0986,36015.0
2023-03-29 15:20:00,60.37,60.37,60.25,60.35,50267.0,58.0986,58.0986,57.9831,58.0793,50267.0
2023-03-29 15:30:00,60.34,60.34,60.24,60.3,74417.0,58.0697,58.0697,57.9735,58.0312,74417.0
2023-03-29 15:40:00,60.29,60.57,60.25,60.56,104923.0,58.0216,58.291,57.9831,58.2814,104923.0
2023-03-29 15:50:00,60.57,60.7,60.48,60.64,231763.0,58.291,58.4162,58.2044,58.3584,231763.0
2023-03-30 09:30:00,61.43,61.61,61.22,61.34,39743.0,59.1187,59.2919,58.9166,59.0321,39743.0
2023-03-30 09:40:00,61.32,61.73,61.23,61.64,35845.0,59.0128,59.4074,58.9262,59.3208,35845.0
2023-03-30 09:50:00,61.62,61.74,61.44,61.64,74689.0,59.3015,59.417,59.1283,59.3208,74689.0
2023-03-30 10:00:00,61.65,61.69,61.19,61.32,41465.0,59.3304,59.3689,58.8877,59.0128,41465.0
2023-03-30 10:10:00,61.34,61.34,61.16,61.25,34520.0,59.0321,59.0321,58.8588,58.9455,34520.0
2023-03-30 10:20:00,61.25,61.28,61.09,61.25,39876.0,58.9455,58.9743,58.7915,58.9455,39876.0
2023-03-30 10:30:00,61.25,61.36,61.06,61.25,20820.0,58.9455,59.0513,58.7626,58.9455,20820.0
2023-03-30 10:40:00,61.27,61.42,61.24,61.31,26902.0,58.9647,59.1091,58.9358,59.0032,26902.0
2023-03-30 10:50:00,61.3,61.41,61.19,61.24,36031.0,58.9936,59.0994,58.8877,58.9358,36031.0
2023-03-30 11:00:00,61.23,61.23,61.12,61.13,17502.0,58.9262,58.9262,58.8204,58.83,17502.0
2023-03-30 11:10:00,61.15,61.3,61.12,61.19,31030.0,58.8492,58.9936,58.8204,58.8877,31030.0
2023-03-30 11:20:00,61.2,61.25,61.13,61.23,25116.0,58.8973,58.9455,58.83,58.9262,25116.0
2023-03-30 11:30:00,61.23,61.26,61.13,61.24,27629.0,58.9262,58.9551,58.83,58.9358,27629.0
2023-03-30 11:40:00,61.23,61.23,60.91,60.92,21188.0,58.9262,58.9262,58.6183,58.6279,21188.0
2023-03-30 11:50:00,60.9,61.02,60.85,61.02,50489.0,58.6086,58.7241,58.5605,58.7241,50489.0
2023-03-30 12:00:00,61.02,61.11,60.93,61.04,32177.0,58.7241,58.8107,58.6375,58.7434,32177.0
2023-03-30 12:10:00,61.03,61.17,61.02,61.16,25766.0,58.7337,58.8685,58.7241,58.8588,25766.0
2023-03-30 12:20:00,61.17,61.27,61.12,61.2,29230.0,58.8685,58.9647,58.8204,58.8973,29230.0
2023-03-30 12:30:00,61.2,61.25,61.01,61.01,44459.0,58.8973,58.9455,58.7145,58.7145,44459.0
2023-03-30 12:40:00,61.02,61.09,60.9,60.94,31813.0,58.7241,58.7915,58.6086,58.6471,31813.0
2023-03-30 12:50:00,60.94,61.1,60.92,61.05,31890.0,58.6471,58.8011,58.6279,58.753,31890.0
2023-03-30 13:00:00,61.04,61.15,61.01,61.1,27758.0,58.7434,58.8492,58.7145,58.8011,27758.0
2023-03-30 13:10:00,61.09,61.17,61.02,61.07,31443.0,58.7915,58.8685,58.7241,58.7722,31443.0
2023-03-30 13:20:00,61.06,61.17,61.04,61.1,23719.0,58.7626,58.8685,58.7434,58.8011,23719.0
2023-03-30 13:30:00,61.09,61.11,60.93,60.96,28203.0,58.7915,58.8107,58.6375,58.6664,28203.0
2023-03-30 13:40:00,60.95,60.97,60.71,60.79,45445.0,58.6567,58.676,58.4258,58.5028,45445.0
2023-03-30 13:50:00,60.79,60.99,60.77,60.99,26297.0,58.5028,58.6952,58.4835,58.6952,26297.0
2023-03-30 14:00:00,60.99,61.05,60.95,61.02,25017.0,58.6952,58.753,58.6567,58.7241,25017.0
2023-03-30 14:10:00,61.02,61.16,60.96,61.13,38763.0,58.7241,58.8588,58.6664,58.83,38763.0
2023-03-30 14:20:00,61.13,61.28,61.11,61.25,62638.0,58.83,58.9743,58.8107,58.9455,62638.0
2023-03-30 14:30:00,61.25,61.33,61.17,61.21,51564.0,58.9455,59.0224,58.8685,58.907,51564.0
2023-03-30 14:40:00,61.21,61.3,61.2,61.28,67671.0,58.907,58.9936,58.8973,58.9743,67671.0
2023-03-30 14:50:00,61.27,61.36,61.23,61.34,43248.0,58.9647,59.0513,58.9262,59.0321,43248.0
2023-03-30 15:00:00,61.34,61.35,61.28,61.3,44224.0,59.0321,59.0417,58.9743,58.9936,44224.0
2023-03-30 15:10:00,61.3,61.42,61.29,61.38,48443.0,58.9936,59.1091,58.984,59.0706,48443.0
2023-03-30 15:20:00,61.38,61.43,61.36,61.41,48353.0,59.0706,59.1187,59.0513,59.0994,48353.0
2023-03-30 15:30:00,61.41,61.53,61.36,61.51,90415.0,59.0994,59.2149,59.0513,59.1957,90415.0
2023-03-30 15:40:00,61.51,61.53,61.45,61.51,119603.0,59.1957,59.2149,59.1379,59.1957,119603.0
2023-03-30 15:50:00,61.5,61.67,61.43,61.43,315315.0,59.1861,59.3497,59.1187,59.1187,315315.0
2023-03-31 09:30:00,62.08,62.45,61.86,62.08,35875.0,59.7442,60.1003,59.5325,59.7442,35875.0
2023-03-31 09:40:00,62.07,62.23,62.06,62.1,13406.0,59.7346,59.8886,59.725,59.7635,13406.0
2023-03-31 09:50:00,62.11,62.15,62.01,62.04,12883.0,59.7731,59.8116,59.6769,59.7057,12883.0
2023-03-31 10:00:00,62.06,62.19,61.94,62.17,25422.0,59.725,59.8501,59.6095,59.8308,25422.0
2023-03-31 10:10:00,62.16,62.33,62.12,62.3,39981.0,59.8212,59.9848,59.7827,59.956,39981.0
2023-03-31 10:20:00,62.3,62.85,62.29,62.74,87152.0,59.956,60.4853,59.9463,60.3794,87152.0
2023-03-31 10:30:00,62.72,62.84,62.53,62.6,38631.0,60.3602,60.4756,60.1773,60.2447,38631.0
2023-03-31 10:40:00,62.61,62.81,62.6,62.76,22190.0,60.2543,60.4468,60.2447,60.3986,22190.0
2023-03-31 10:50:00,62.78,62.86,62.64,62.83,22527.0,60.4179,60.4949,60.2832,60.466,22527.0
2023-03-31 11:00:00,62.82,62.93,62.79,62.85,19530.0,60.4564,60.5622,60.4275,60.4853,19530.0
2023-03-31 11:10:00,62.84,62.97,62.75,62.97,26695.0,60.4756,60.6007,60.389,60.6007,26695.0
2023-03-31 11:20:00,62.97,63.05,62.89,63.03,25327.0,60.6007,60.6777,60.5238,60.6585,25327.0
2023-03-31 11:30:00,63.04,63.09,62.98,63.0,28391.0,60.6681,60.7162,60.6104,60.6296,28391.0
2023-03-31 11:40:00,63.0,63.06,62.96,63.03,36361.0,60.6296,60.6874,60.5911,60.6585,36361.0
2023-03-31 11:50:00,63.03,63.29,63.03,63.24,33067.0,60.6585,60.9087,60.6585,60.8606,33067.0
2023-03-31 12:00:00,63.25,63.33,63.15,63.15,25317.0,60.8702,60.9472,60.774,60.774,25317.0
2023-03-31 12:10:00,63.16,63.25,63.04,63.23,19166.0,60.7836,60.8702,60.6681,60.851,19166.0
2023-03-31 12:20:00,63.24,63.25,63.02,63.05,22542.0,60.8606,60.8702,60.6489,60.6777,22542.0
2023-03-31 12:30:00,63.05,63.1,62.86,62.9,14347.0,60.6777,60.7259,60.4949,60.5334,14347.0
2023-03-31 12:40:00,62.9,62.97,62.81,62.83,12779.0,60.5334,60.6007,60.4468,60.466,12779.0
2023-03-31 12:50:00,62.83,62.86,62.78,62.83,10075.0,60.466,60.4949,60.4179,60.466,10075.0
2023-03-31 13:00:00,62.83,62.84,62.66,62.71,15064.0,60.466,60.4756,60.3024,60.3505,15064.0
2023-03-31 13:10:00,62.7,62.7,62.53,62.61,17001.0,60.3409,60.3409,60.1773,60.2543,17001.0
2023-03-31 13:20:00,62.6,62.67,62.58,62.58,7458.0,60.2447,60.312,60.2254,60.2254,7458.0
2023-03-31 13:30:00,62.57,62.59,62.46,62.55,20072.0,60.2158,60.235,60.1099,60.1965,20072.0
2023-03-31 13:40:00,62.55,62.61,62.48,62.53,14297.0,60.1965,60.2543,60.1292,60.1773,14297.0
2023-03-31 13:50:00,62.53,62.66,62.52,62.62,13574.0,60.1773,60.3024,60.1677,60.2639,13574.0
2023-03-31 14:00:00,62.64,62.72,62.62,62.67,20365.0,60.2832,60.3602,60.2639,60.312,20365.0
2023-03-31 14:10:00,62.69,62.73,62.65,62.7,13987.0,60.3313,60.3698,60.2928,60.3409,13987.0
2023-03-31 14:20:00,62.71,62.77,62.57,62.64,16289.0,60.3505,60.4083,60.2158,60.2832,16289.0
2023-03-31 14:30:00,62.63,62.64,62.57,62.6,12216.0,60.2735,60.2832,60.2158,60.2447,12216.0
2023-03-31 14:40:00,62.61,62.68,62.54,62.61,35318.0,60.2543,60.3217,60.1869,60.2543,35318.0
2023-03-31 14:50:00,62.61,62.67,62.57,62.67,19157.0,60.2543,60.312,60.2158,60.312,19157.0
2023-03-31 15:00:00,62.69,62.86,62.69,62.83,24021.0,60.3313,60.4949,60.3313,60.466,24021.0
2023-03-31 15:10:00,62.83,62.95,62.76,62.95,29617.0,60.466,60.5815,60.3986,60.5815,29617.0
2023-03-31 15:20:00,62.97,63.23,62.97,63.19,42094.0,60.6007,60.851,60.6007,60.8125,42094.0
2023-03-31 15:30:00,63.19,63.29,62.96,63.01,78740.0,60.8125,60.9087,60.5911,60.6392,78740.0
2023-03-31 15:40:00,63.01,63.02,62.79,62.84,81901.0,60.6392,60.6489,60.4275,60.4756,81901.0
2023-03-31 15:50:00,62.85,63.23,62.82,63.16,194114.0,60.4853,60.851,60.4564,60.7836,194114.0
2023-04-03 09:30:00,63.09,63.28,62.74,62.75,46064.0,60.7162,60.8991,60.3794,60.389,46064.0
2023-04-03 09:40:00,62.75,62.76,62.43,62.65,35787.0,60.389,60.3986,60.0811,60.2928,35787.0
2023-04-03 09:50:00,62.71,62.74,62.51,62.58,34804.0,60.3505,60.3794,60.1581,60.2254,34804.0
2023-04-03 10:00:00,62.63,62.79,62.53,62.6,15676.0,60.2735,60.4275,60.1773,60.2447,15676.0
2023-04-03 10:10:00,62.56,62.74,62.49,62.72,10262.0,60.2062,60.3794,60.1388,60.3602,10262.0
2023-04-03 10:20:00,62.78,62.83,62.71,62.76,13752.0,60.4179,60.466,60.3505,60.3986,13752.0
2023-04-03 10:30:00,62.82,62.84,62.5,62.55,19730.0,60.4564,60.4756,60.1484,60.1965,19730.0
2023-04-03 10:40:00,62.56,62.56,62.29,62.37,34633.0,60.2062,60.2062,59.9463,60.0233,34633.0
2023-04-03 10:50:00,62.38,62.39,62.15,62.18,67594.0,60.0329,60.0426,59.8116,59.8405,67594.0
2023-04-03 11:00:00,62.21,62.4,62.21,62.22,46685.0,59.8693,60.0522,59.8693,59.879,46685.0
2023-04-03 11:10:00,62.22,62.32,62.09,62.26,33029.0,59.879,59.9752,59.7539,59.9175,33029.0
2023-04-03 11:20:00,62.27,62.32,62.15,62.2,23854.0,59.9271,59.9752,59.8116,59.8597,23854.0
2023-04-03 11:30:00,62.21,62.27,62.1,62.18,15064.0,59.8693,59.9271,59.7635,59.8405,15064.0
2023-04-03 11:40:00,62.2,62.45,62.2,62.45,20894.0,59.8597,60.1003,59.8597,60.1003,20894.0
2023-04-03 11:50:00,62.44,62.51,62.39,62.51,15075.0,60.0907,60.1581,60.0426,60.1581,15075.0
2023-04-03 12:00:00,62.53,62.57,62.5,62.52,11601.0,60.1773,60.2158,60.1484,60.1677,11601.0
2023-04-03 12:10:00,62.51,62.55,62.46,62.52,16223.0,60.1581,60.1965,60.1099,60.1677,16223.0
2023-04-03 12:20:00,62.52,62.53,62.35,62.37,46840.0,60.1677,60.1773,60.0041,60.0233,46840.0
2023-04-03 12:30:00,62.36,62.43,62.35,62.41,13781.0,60.0137,60.0811,60.0041,60.0618,13781.0
2023-04-03 12:40:00,62.4,62.45,62.37,62.45,5777.0,60.0522,60.1003,60.0233,60.1003,5777.0
2023-04-03 12:50:00,62.43,62.48,62.39,62.43,12912.0,60.0811,60.1292,60.0426,60.0811,12912.0
2023-04-03 13:00:00,62.43,62.43,62.31,62.38,33621.0,60.0811,60.0811,59.9656,60.0329,33621.0
2023-04-03 13:10:00,62.38,62.41,62.26,62.29,14427.0,60.0329,60.0618,59.9175,59.9463,14427.0
2023-04-03 13:20:00,62.29,62.3,62.04,62.05,18952.0,59.9463,59.956,59.7057,59.7154,18952.0
2023-04-03 13:30:00,62.05,62.12,62.01,62.09,24937.0,59.7154,59.7827,59.6769,59.7539,24937.0
2023-04-03 13:40:00,62.08,62.08,61.88,61.93,43523.0,59.7442,59.7442,59.5518,59.5999,43523.0
2023-04-03 13:50:00,61.94,61.96,61.8,61.8,20554.0,59.6095,59.6287,59.4748,59.4748,20554.0
2023-04-03 14:00:00,61.8,61.92,61.67,61.91,21320.0,59.4748,59.5903,59.3497,59.5806,21320.0
2023-04-03 14:10:00,61.9,62.05,61.86,62.02,27299.0,59.571,59.7154,59.5325,59.6865,27299.0
2023-04-03 14:20:00,62.02,62.14,61.98,62.14,16919.0,59.6865,59.802,59.648,59.802,16919.0
2023-04-03 14:30:00,62.13,62.4,62.12,62.36,27833.0,59.7923,60.0522,59.7827,60.0137,27833.0
2023-04-03 14:40:00,62.38,62.45,62.37,62.44,18051.0,60.0329,60.1003,60.0233,60.0907,18051.0
2023-04-03 14:50:00,62.43,62.45,62.4,62.44,12797.0,60.0811,60.1003,60.0522,60.0907,12797.0
2023-04-03 15:00:00,62.45,62.5,62.39,62.46,25052.0,60.1003,60.1484,60.0426,60.1099,25052.0
2023-04-03 15:10:00,62.47,62.52,62.47,62.5,18148.0,60.1196,60.1677,60.1196,60.1484,18148.0
2023-04-03 15:20:00,62.49,62.56,62.48,62.52,20950.0,60.1388,60.2062,60.1292,60.1677,20950.0
2023-04-03 15:30:00,62.52,62.58,62.48,62.5,18714.0,60.1677,60.2254,60.1292,60.1484,18714.0
2023-04-03 15:40:00,62.51,62.53,62.41,62.43,68670.0,60.1581,60.1773,60.0618,60.0811,68670.0
2023-04-03 15:50:00,62.44,62.56,62.33,62.39,257841.0,60.0907,60.2062,59.9848,60.0426,257841.0
2023-04-04 09:30:00,62.62,62.97,62.32,62.72,47302.0,60.2639,60.6007,59.9752,60.3602,47302.0
2023-04-04 09:40:00,62.71,62.75,62.44,62.71,36942.0,60.3505,60.389,60.0907,60.3505,36942.0
2023-04-04 09:50:00,62.74,62.96,62.68,62.94,81630.0,60.3794,60.5911,60.3217,60.5719,81630.0
2023-04-04 10:00:00,62.99,63.17,62.94,63.05,49727.0,60.62,60.7932,60.5719,60.6777,49727.0
2023-04-04 10:10:00,63.05,63.07,62.47,62.48,45914.0,60.6777,60.697,60.1196,60.1292,45914.0
2023-04-04 10:20:00,62.5,62.5,61.97,62.03,111047.0,60.1484,60.1484,59.6384,59.6961,111047.0
2023-04-04 10:30:00,62.02,62.43,61.98,62.06,91132.0,59.6865,60.0811,59.648,59.725,91132.0
2023-04-04 10:40:00,62.03,62.09,61.87,62.09,68203.0,59.6961,59.7539,59.5421,59.7539,68203.0
2023-04-04 10:50:00,62.08,62.16,61.88,61.9,32720.0,59.7442,59.8212,59.5518,59.571,32720.0
2023-04-04 11:00:00,61.86,61.87,61.5,61.55,42416.0,59.5325,59.5421,59.1861,59.2342,42416.0
2023-04-04 11:10:00,61.55,61.59,61.45,61.57,33493.0,59.2342,59.2727,59.1379,59.2534,33493.0
2023-04-04 11:20:00,61.59,61.79,61.59,61.76,19357.0,59.2727,59.4651,59.2727,59.4363,19357.0
2023-04-04 11:30:00,61.81,61.84,61.63,61.63,20993.0,59.4844,59.5133,59.3112,59.3112,20993.0
2023-04-04 11:40:00,61.61,61.65,61.41,61.42,14430.0,59.2919,59.3304,59.0994,59.1091,14430.0
2023-04-04 11:50:00,61.41,61.42,61.2,61.23,30658.0,59.0994,59.1091,58.8973,58.9262,30658.0
2023-04-04 12:00:00,61.23,61.34,61.1,61.19,47650.0,58.9262,59.0321,58.8011,58.8877,47650.0
2023-04-04 12:10:00,61.2,61.4,61.2,61.31,30409.0,58.8973,59.0898,58.8973,59.0032,30409.0
2023-04-04 12:20:00,61.31,61.57,61.27,61.57,20608.0,59.0032,59.2534,58.9647,59.2534,20608.0
2023-04-04 12:30:00,61.58,61.59,61.46,61.51,13768.0,59.263,59.2727,59.1476,59.1957,13768.0
2023-04-04 12:40:00,61.5,61.63,61.49,61.51,14851.0,59.1861,59.3112,59.1764,59.1957,14851.0
2023-04-04 12:50:00,61.52,61.56,61.47,61.49,15551.0,59.2053,59.2438,59.1572,59.1764,15551.0
2023-04-04 13:00:00,61.48,61.62,61.47,61.59,8720.0,59.1668,59.3015,59.1572,59.2727,8720.0
2023-04-04 13:10:00,61.57,61.67,61.5,61.65,15717.0,59.2534,59.3497,59.1861,59.3304,15717.0
2023-04-04 13:20:00,61.65,61.71,61.62,61.69,14079.0,59.3304,59.3882,59.3015,59.3689,14079.0
2023-04-04 13:30:00,61.71,61.75,61.64,61.73,13135.0,59.3882,59.4266,59.3208,59.4074,13135.0
2023-04-04 13:40:00,61.74,61.8,61.7,61.73,10962.0,59.417,59.4748,59.3785,59.4074,10962.0
2023-04-04 13:50:00,61.73,61.74,61.6,61.66,18352.0,59.4074,59.417,59.2823,59.34,18352.0
2023-04-04 14:00:00,61.65,61.7,61.62,61.65,18259.0,59.3304,59.3785,59.3015,59.3304,18259.0
2023-04-04 14:10:00,61.64,61.69,61.59,61.6,12244.0,59.3208,59.3689,59.2727,59.2823,12244.0
2023-04-04 14:20:00,61.6,61.65,61.55,61.6,28651.0,59.2823,59.3304,59.2342,59.2823,28651.0
2023-04-04 14:30:00,61.6,61.71,61.54,61.62,26442.0,59.2823,59.3882,59.2245,59.3015,26442.0
2023-04-04 14:40:00,61.63,61.83,61.63,61.82,37977.0,59.3112,59.5036,59.3112,59.494,37977.0
2023-04-04 14:50:00,61.82,61.89,61.74,61.76,48360.0,59.494,59.5614,59.417,59.4363,48360.0
2023-04-04 15:00:00,61.75,61.81,61.68,61.78,33533.0,59.4266,59.4844,59.3593,59.4555,33533.0
2023-04-04 15:10:00,61.77,61.94,61.75,61.92,38830.0,59.4459,59.6095,59.4266,59.5903,38830.0
2023-04-04 15:20:00,61.91,61.92,61.77,61.79,84448.0,59.5806,59.5903,59.4459,59.4651,84448.0
2023-04-04 15:30:00,61.8,61.87,61.56,61.72,109407.0,59.4748,59.5421,59.2438,59.3978,109407.0
2023-04-04 15:40:00,61.72,61.81,61.6,61.73,83209.0,59.3978,59.4844,59.2823,59.4074,83209.0
2023-04-04 15:50:00,61.74,62.16,61.74,62.14,303373.0,59.417,59.8212,59.417,59.802,303373.0
2023-04-05 09:30:00,61.47,62.16,61.24,61.36,56533.0,59.1572,59.8212,58.9358,59.0513,56533.0
2023-04-05 09:40:00,61.32,61.32,60.75,61.26,28906.0,59.0128,59.0128,58.4643,58.9551,28906.0
2023-04-05 09:50:00,61.25,61.47,61.25,61.46,21240.0,58.9455,59.1572,58.9455,59.1476,21240.0
2023-04-05 10:00:00,61.48,61.5,60.82,60.82,24383.0,59.1668,59.1861,58.5316,58.5316,24383.0
2023-04-05 10:10:00,60.84,61.04,60.73,60.88,34755.0,58.5509,58.7434,58.445,58.5894,34755.0
2023-04-05 10:20:00,60.91,61.19,60.79,60.81,22431.0,58.6183,58.8877,58.5028,58.522,22431.0
2023-04-05 10:30:00,60.8,61.02,60.8,60.95,41554.0,58.5124,58.7241,58.5124,58.6567,41554.0
2023-04-05 10:40:00,60.92,60.92,60.52,60.59,43877.0,58.6279,58.6279,58.2429,58.3103,43877.0
2023-04-05 10:50:00,60.59,60.59,60.32,60.39,62544.0,58.3103,58.3103,58.0505,58.1178,62544.0
2023-04-05 11:00:00,60.41,60.41,60.11,60.18,80257.0,58.1371,58.1371,57.8484,57.9157,80257.0
2023-04-05 11:10:00,60.16,60.34,60.11,60.14,116979.0,57.8965,58.0697,57.8484,57.8772,116979.0
2023-04-05 11:20:00,60.13,60.22,60.07,60.16,32087.0,57.8676,57.9542,57.8099,57.8965,32087.0
2023-04-05 11:30:00,60.15,60.42,60.13,60.34,33724.0,57.8868,58.1467,57.8676,58.0697,33724.0
2023-04-05 11:40:00,60.37,60.4,60.21,60.34,47479.0,58.0986,58.1274,57.9446,58.0697,47479.0
2023-04-05 11:50:00,60.32,60.44,60.25,60.31,46249.0,58.0505,58.1659,57.9831,58.0408,46249.0
2023-04-05 12:00:00,60.3,60.42,60.21,60.22,51889.0,58.0312,58.1467,57.9446,57.9542,51889.0
2023-04-05 12:10:00,60.24,60.27,60.15,60.22,34728.0,57.9735,58.0023,57.8868,57.9542,34728.0
2023-04-05 12:20:00,60.23,60.3,60.12,60.28,47784.0,57.9638,58.0312,57.858,58.012,47784.0
2023-04-05 12:30:00,60.27,60.42,60.2,60.41,18258.0,58.0023,58.1467,57.935,58.1371,18258.0
2023-04-05 12:40:00,60.41,60.45,60.35,60.39,20335.0,58.1371,58.1756,58.0793,58.1178,20335.0
2023-04-05 12:50:00,60.38,60.41,60.23,60.37,22660.0,58.1082,58.1371,57.9638,58.0986,22660.0
2023-04-05 13:00:00,60.37,60.47,60.34,60.43,17703.0,58.0986,58.1948,58.0697,58.1563,17703.0
2023-04-05 13:10:00,60.42,60.79,60.41,60.79,26366.0,58.1467,58.5028,58.1371,58.5028,26366.0
2023-04-05 13:20:00,60.79,60.87,60.74,60.75,20931.0,58.5028,58.5798,58.4546,58.4643,20931.0
2023-04-05 13:30:00,60.75,60.82,60.69,60.78,32493.0,58.4643,58.5316,58.4065,58.4931,32493.0
2023-04-05 13:40:00,60.77,60.88,60.75,60.88,22535.0,58.4835,58.5894,58.4643,58.5894,22535.0
2023-04-05 13:50:00,60.88,61.1,60.88,61.08,35762.0,58.5894,58.8011,58.5894,58.7819,35762.0
2023-04-05 14:00:00,61.07,61.19,61.04,61.13,32268.0,58.7722,58.8877,58.7434,58.83,32268.0
2023-04-05 14:10:00,61.14,61.17,61.02,61.1,34364.0,58.8396,58.8685,58.7241,58.8011,34364.0
2023-04-05 14:20:00,61.09,61.14,61.01,61.08,45106.0,58.7915,58.8396,58.7145,58.7819,45106.0
2023-04-05 14:30:00,61.07,61.25,61.07,61.15,27325.0,58.7722,58.9455,58.7722,58.8492,27325.0
2023-04-05 14:40:00,61.15,61.25,61.08,61.23,27813.0,58.8492,58.9455,58.7819,58.9262,27813.0
2023-04-05 14:50:00,61.22,61.25,61.13,61.18,20589.0,58.9166,58.9455,58.83,58.8781,20589.0
2023-04-05 15:00:00,61.17,61.18,61.03,61.04,26480.0,58.8685,58.8781,58.7337,58.7434,26480.0
2023-04-05 15:10:00,61.04,61.05,60.88,61.01,81938.0,58.7434,58.753,58.5894,58.7145,81938.0
2023-04-05 15:20:00,61.0,61.1,60.96,61.03,40443.0,58.7049,58.8011,58.6664,58.7337,40443.0
2023-04-05 15:30:00,61.03,61.17,61.03,61.09,50388.0,58.7337,58.8685,58.7337,58.7915,50388.0
2023-04-05 15:40:00,61.09,61.3,61.08,61.17,78008.0,58.7915,58.9936,58.7819,58.8685,78008.0
2023-04-05 15:50:00,61.14,61.47,61.1,61.4,274697.0,58.8396,59.1572,58.8011,59.0898,274697.0
2023-04-06 09:30:00,61.12,61.17,60.8,61.0,47050.0,58.8204,58.8685,58.5124,58.7049,47050.0
2023-04-06 09:40:00,61.01,61.16,60.75,60.92,31853.0,58.7145,58.8588,58.4643,58.6279,31853.0
2023-04-06 09:50:00,60.94,61.12,60.94,61.04,16693.0,58.6471,58.8204,58.6471,58.7434,16693.0
2023-04-06 10:00:00,61.09,61.41,61.07,61.33,9872.0,58.7915,59.0994,58.7722,59.0224,9872.0
2023-04-06 10:10:00,61.35,61.49,61.32,61.42,15392.0,59.0417,59.1764,59.0128,59.1091,15392.0
2023-04-06 10:20:00,61.4,61.4,61.08,61.13,11773.0,59.0898,59.0898,58.7819,58.83,11773.0
2023-04-06 10:30:00,61.13,61.19,60.98,60.99,13332.0,58.83,58.8877,58.6856,58.6952,13332.0
2023-04-06 10:40:00,61.0,61.17,60.9,61.05,15396.0,58.7049,58.8685,58.6086,58.753,15396.0
2023-04-06 10:50:00,61.09,61.11,60.98,61.03,9071.0,58.7915,58.8107,58.6856,58.7337,9071.0
2023-04-06 11:00:00,61.04,61.18,61.0,61.16,10842.0,58.7434,58.8781,58.7049,58.8588,10842.0
2023-04-06 11:10:00,61.15,61.26,61.12,61.25,11486.0,58.8492,58.9551,58.8204,58.9455,11486.0
2023-04-06 11:20:00,61.25,61.28,61.09,61.18,13139.0,58.9455,58.9743,58.7915,58.8781,13139.0
2023-04-06 11:30:00,61.16,61.19,61.04,61.15,9386.0,58.8588,58.8877,58.7434,58.8492,9386.0
2023-04-06 11:40:00,61.17,61.27,61.13,61.23,7936.0,58.8685,58.9647,58.83,58.9262,7936.0
2023-04-06 11:50:00,61.22,61.3,61.15,61.3,6315.0,58.9166,58.9936,58.8492,58.9936,6315.0
2023-04-06 12:00:00,61.3,61.5,61.3,61.36,21995.0,58.9936,59.1861,58.9936,59.0513,21995.0
2023-04-06 12:10:00,61.37,61.39,61.33,61.35,6844.0,59.0609,59.0802,59.0224,59.0417,6844.0
2023-04-06 12:20:00,61.34,61.41,61.29,61.41,5518.0,59.0321,59.0994,58.984,59.0994,5518.0
2023-04-06 12:30:00,61.41,61.61,61.41,61.61,6900.0,59.0994,59.2919,59.0994,59.2919,6900.0
2023-04-06 12:40:00,61.59,61.63,61.41,61.48,12298.0,59.2727,59.3112,59.0994,59.1668,12298.0
2023-04-06 12:50:00,61.47,61.48,61.33,61.34,5632.0,59.1572,59.1668,59.0224,59.0321,5632.0
2023-04-06 13:00:00,61.32,61.36,61.29,61.32,5298.0,59.0128,59.0513,58.984,59.0128,5298.0
2023-04-06 13:10:00,61.33,61.42,61.32,61.42,3056.0,59.0224,59.1091,59.0128,59.1091,3056.0
2023-04-06 13:20:00,61.42,61.48,61.4,61.4,5011.0,59.1091,59.1668,59.0898,59.0898,5011.0
2023-04-06 13:30:00,61.4,61.45,61.33,61.41,5274.0,59.0898,59.1379,59.0224,59.0994,5274.0
2023-04-06 13:40:00,61.41,61.41,61.27,61.29,10314.0,59.0994,59.0994,58.9647,58.984,10314.0
2023-04-06 13:50:00,61.3,61.33,61.22,61.23,12201.0,58.9936,59.0224,58.9166,58.9262,12201.0
2023-04-06 14:00:00,61.23,61.23,61.05,61.07,19632.0,58.9262,58.9262,58.753,58.7722,19632.0
2023-04-06 14:10:00,61.07,61.12,61.02,61.07,18716.0,58.7722,58.8204,58.7241,58.7722,18716.0
2023-04-06 14:20:00,61.06,61.13,61.02,61.09,14841.0,58.7626,58.83,58.7241,58.7915,14841.0
2023-04-06 14:30:00,61.09,61.16,61.08,61.08,12267.0,58.7915,58.8588,58.7819,58.7819,12267.0
2023-04-06 14:40:00,61.08,61.21,61.05,61.19,37877.0,58.7819,58.907,58.753,58.8877,37877.0
2023-04-06 14:50:00,61.19,61.28,61.14,61.16,13891.0,58.8877,58.9743,58.8396,58.8588,13891.0
2023-04-06 15:00:00,61.12,61.14,61.08,61.08,8342.0,58.8204,58.8396,58.7819,58.7819,8342.0
2023-04-06 15:10:00,61.07,61.07,60.83,60.85,71651.0,58.7722,58.7722,58.5413,58.5605,71651.0
2023-04-06 15:20:00,60.85,60.88,60.73,60.81,41353.0,58.5605,58.5894,58.445,58.522,41353.0
2023-04-06 15:30:00,60.8,60.83,60.74,60.78,29440.0,58.5124,58.5413,58.4546,58.4931,29440.0
2023-04-06 15:40:00,60.77,60.78,60.62,60.65,44801.0,58.4835,58.4931,58.3392,58.368,44801.0
2023-04-06 15:50:00,60.65,60.97,60.62,60.84,286500.0,58.368,58.676,58.3392,58.5509,286500.0
2023-04-10 09:30:00,60.71,60.9,60.37,60.86,42410.0,58.4258,58.6086,58.0986,58.5701,42410.0
2023-04-10 09:40:00,60.84,61.38,60.84,61.33,10243.0,58.5509,59.0706,58.5509,59.0224,10243.0
2023-04-10 09:50:00,61.3,61.37,61.0,61.16,22375.0,58.9936,59.0609,58.7049,58.8588,22375.0
2023-04-10 10:00:00,61.18,61.25,60.96,61.11,41766.0,58.8781,58.9455,58.6664,58.8107,41766.0
2023-04-10 10:10:00,61.12,61.12,60.94,61.07,33290.0,58.8204,58.8204,58.6471,58.7722,33290.0
2023-04-10 10:20:00,61.04,61.15,60.78,60.97,28031.0,58.7434,58.8492,58.4931,58.676,28031.0
2023-04-10 10:30:00,61.0,61.42,60.98,61.24,45523.0,58.7049,59.1091,58.6856,58.9358,45523.0
2023-04-10 10:40:00,61.24,61.28,61.05,61.22,21209.0,58.9358,58.9743,58.753,58.9166,21209.0
2023-04-10 10:50:00,61.22,61.24,61.01,61.02,32101.0,58.9166,58.9358,58.7145,58.7241,32101.0
2023-04-10 11:00:00,61.06,61.13,60.99,61.12,15535.0,58.7626,58.83,58.6952,58.8204,15535.0
2023-04-10 11:10:00,61.09,61.31,61.09,61.23,13824.0,58.7915,59.0032,58.7915,58.9262,13824.0
2023-04-10 11:20:00,61.23,61.26,61.1,61.14,17173.0,58.9262,58.9551,58.8011,58.8396,17173.0
2023-04-10 11:30:00,61.13,61.17,61.05,61.12,13079.0,58.83,58.8685,58.753,58.8204,13079.0
2023-04-10 11:40:00,61.12,61.12,60.93,61.01,13568.0,58.8204,58.8204,58.6375,58.7145,13568.0
2023-04-10 11:50:00,61.02,61.02,60.74,60.8,16134.0,58.7241,58.7241,58.4546,58.5124,16134.0
2023-04-10 12:00:00,60.78,60.93,60.72,60.9,23920.0,58.4931,58.6375,58.4354,58.6086,23920.0
2023-04-10 12:10:00,60.9,61.04,60.89,60.96,11987.0,58.6086,58.7434,58.599,58.6664,11987.0
2023-04-10 12:20:00,60.99,61.12,60.99,61.12,6068.0,58.6952,58.8204,58.6952,58.8204,6068.0
2023-04-10 12:30:00,61.12,61.23,61.09,61.19,14743.0,58.8204,58.9262,58.7915,58.8877,14743.0
2023-04-10 12:40:00,61.2,61.36,61.2,61.31,8902.0,58.8973,59.0513,58.8973,59.0032,8902.0
2023-04-10 12:50:00,61.32,61.5,61.32,61.48,8954.0,59.0128,59.1861,59.0128,59.1668,8954.0
2023-04-10 13:00:00,61.49,61.69,61.46,61.69,12876.0,59.1764,59.3689,59.1476,59.3689,12876.0
2023-04-10 13:10:00,61.68,61.78,61.59,61.63,17633.0,59.3593,59.4555,59.2727,59.3112,17633.0
2023-04-10 13:20:00,61.59,61.66,61.59,61.61,5413.0,59.2727,59.34,59.2727,59.2919,5413.0
2023-04-10 13:30:00,61.62,61.67,61.58,61.59,7261.0,59.3015,59.3497,59.263,59.2727,7261.0
2023-04-10 13:40:00,61.61,61.67,61.51,61.62,8350.0,59.2919,59.3497,59.1957,59.3015,8350.0
2023-04-10 13:50:00,61.6,61.65,61.48,61.5,14559.0,59.2823,59.3304,59.1668,59.1861,14559.0
2023-04-10 14:00:00,61.52,61.61,61.43,61.57,17867.0,59.2053,59.2919,59.1187,59.2534,17867.0
2023-04-10 14:10:00,61.56,61.72,61.55,61.65,12857.0,59.2438,59.3978,59.2342,59.3304,12857.0
2023-04-10 14:20:00,61.66,61.72,61.54,61.55,9108.0,59.34,59.3978,59.2245,59.2342,9108.0
2023-04-10 14:30:00,61.58,61.61,61.51,61.58,15511.0,59.263,59.2919,59.1957,59.263,15511.0
2023-04-10 14:40:00,61.6,61.73,61.57,61.68,17971.0,59.2823,59.4074,59.2534,59.3593,17971.0
2023-04-10 14:50:00,61.68,61.74,61.66,61.74,7824.0,59.3593,59.417,59.34,59.417,7824.0
2023-04-10 15:00:00,61.74,61.84,61.66,61.69,25300.0,59.417,59.5133,59.34,59.3689,25300.0
2023-04-10 15:10:00,61.7,61.75,61.64,61.75,31445.0,59.3785,59.4266,59.3208,59.4266,31445.0
2023-04-10 15:20:00,61.75,61.77,61.7,61.73,20578.0,59.4266,59.4459,59.3785,59.4074,20578.0
2023-04-10 15:30:00,61.73,61.86,61.71,61.85,22206.0,59.4074,59.5325,59.3882,59.5229,22206.0
2023-04-10 15:40:00,61.86,61.9,61.77,61.83,41733.0,59.5325,59.571,59.4459,59.5036,41733.0
2023-04-10 15:50:00,61.83,61.92,61.65,61.85,231416.0,59.5036,59.5903,59.3304,59.5229,231416.0
2023-04-11 09:30:00,62.2,62.39,62.01,62.12,20138.0,59.8597,60.0426,59.6769,59.7827,20138.0
2023-04-11 09:40:00,62.11,62.16,61.75,62.11,16511.0,59.7731,59.8212,59.4266,59.7731,16511.0
2023-04-11 09:50:00,62.1,62.2,61.94,62.0,20692.0,59.7635,59.8597,59.6095,59.6672,20692.0
2023-04-11 10:00:00,62.03,62.4,61.98,62.36,27809.0,59.6961,60.0522,59.648,60.0137,27809.0
2023-04-11 10:10:00,62.39,62.43,62.24,62.3,23863.0,60.0426,60.0811,59.8982,59.956,23863.0
2023-04-11 10:20:00,62.3,62.62,62.29,62.55,23939.0,59.956,60.2639,59.9463,60.1965,23939.0
2023-04-11 10:30:00,62.54,62.56,62.3,62.47,16204.0,60.1869,60.2062,59.956,60.1196,16204.0
2023-04-11 10:40:00,62.46,62.57,62.35,62.53,20823.0,60.1099,60.2158,60.0041,60.1773,20823.0
2023-04-11 10:50:00,62.59,62.65,62.53,62.64,11933.0,60.235,60.2928,60.1773,60.2832,11933.0
2023-04-11 11:00:00,62.69,62.77,62.63,62.66,12916.0,60.3313,60.4083,60.2735,60.3024,12916.0
2023-04-11 11:10:00,62.66,62.82,62.64,62.79,10937.0,60.3024,60.4564,60.2832,60.4275,10937.0
2023-04-11 11:20:00,62.79,62.93,62.78,62.93,16485.0,60.4275,60.5622,60.4179,60.5622,16485.0
2023-04-11 11:30:00,62.91,63.04,62.88,63.03,28043.0,60.543,60.6681,60.5141,60.6585,28043.0
2023-04-11 11:40:00,63.04,63.08,62.98,63.07,19699.0,60.6681,60.7066,60.6104,60.697,19699.0
2023-04-11 11:50:00,63.07,63.16,63.02,63.12,33268.0,60.697,60.7836,60.6489,60.7451,33268.0
2023-04-11 12:00:00,63.12,63.15,63.03,63.09,26945.0,60.7451,60.774,60.6585,60.7162,26945.0
2023-04-11 12:10:00,63.1,63.18,63.08,63.11,25968.0,60.7259,60.8028,60.7066,60.7355,25968.0
2023-04-11 12:20:00,63.12,63.16,62.97,63.07,19203.0,60.7451,60.7836,60.6007,60.697,19203.0
2023-04-11 12:30:00,63.08,63.13,62.95,63.0,10753.0,60.7066,60.7547,60.5815,60.6296,10753.0
2023-04-11 12:40:00,63.01,63.1,63.01,63.06,9912.0,60.6392,60.7259,60.6392,60.6874,9912.0
2023-04-11 12:50:00,63.05,63.1,63.03,63.09,8128.0,60.6777,60.7259,60.6585,60.7162,8128.0
2023-04-11 13:00:00,63.09,63.19,63.06,63.18,11446.0,60.7162,60.8125,60.6874,60.8028,11446.0
2023-04-11 13:10:00,63.19,63.19,63.06,63.1,6159.0,60.8125,60.8125,60.6874,60.7259,6159.0
2023-04-11 13:20:00,63.14,63.15,63.04,63.14,14363.0,60.7643,60.774,60.6681,60.7643,14363.0
2023-04-11 13:30:00,63.14,63.16,63.04,63.1,49443.0,60.7643,60.7836,60.6681,60.7259,49443.0
2023-04-11 13:40:00,63.14,63.28,63.14,63.25,11978.0,60.7643,60.8991,60.7643,60.8702,11978.0
2023-04-11 13:50:00,63.28,63.32,63.22,63.3,11179.0,60.8991,60.9376,60.8413,60.9183,11179.0
2023-04-11 14:00:00,63.31,63.37,63.28,63.3,12449.0,60.928,60.9857,60.8991,60.9183,12449.0
2023-04-11 14:10:00,63.29,63.34,63.27,63.33,16768.0,60.9087,60.9568,60.8895,60.9472,16768.0
2023-04-11 14:20:00,63.35,63.35,63.29,63.32,12287.0,60.9664,60.9664,60.9087,60.9376,12287.0
2023-04-11 14:30:00,63.33,63.5,63.33,63.5,15489.0,60.9472,61.1108,60.9472,61.1108,15489.0
2023-04-11 14:40:00,63.5,63.61,63.43,63.43,21750.0,61.1108,61.2167,61.0434,61.0434,21750.0
2023-04-11 14:50:00,63.43,63.5,63.39,63.4,15109.0,61.0434,61.1108,61.0049,61.0146,15109.0
2023-04-11 15:00:00,63.4,63.41,63.29,63.33,18759.0,61.0146,61.0242,60.9087,60.9472,18759.0
2023-04-11 15:10:00,63.33,63.52,63.3,63.5,20309.0,60.9472,61.13,60.9183,61.1108,20309.0
2023-04-11 15:20:00,63.5,63.59,63.47,63.52,30401.0,61.1108,61.1974,61.0819,61.13,30401.0
2023-04-11 15:30:00,63.52,63.62,63.49,63.53,46542.0,61.13,61.2263,61.1012,61.1397,46542.0
2023-04-11 15:40:00,63.53,63.59,63.43,63.44,92180.0,61.1397,61.1974,61.0434,61.0531,92180.0
2023-04-11 15:50:00,63.44,63.45,63.09,63.11,216680.0,61.0531,61.0627,60.7162,60.7355,216680.0
2023-04-12 09:30:00,63.57,63.87,63.42,63.47,36944.0,61.1782,61.4669,61.0338,61.0819,36944.0
2023-04-12 09:40:00,63.47,63.52,62.97,63.18,40473.0,61.0819,61.13,60.6007,60.8028,40473.0
2023-04-12 09:50:00,63.1,63.14,62.85,63.04,24408.0,60.7259,60.7643,60.4853,60.6681,24408.0
2023-04-12 10:00:00,63.02,63.18,62.93,63.18,14940.0,60.6489,60.8028,60.5622,60.8028,14940.0
2023-04-12 10:10:00,63.18,63.18,62.85,62.86,17806.0,60.8028,60.8028,60.4853,60.4949,17806.0
2023-04-12 10:20:00,62.9,63.14,62.79,63.1,17900.0,60.5334,60.7643,60.4275,60.7259,17900.0
2023-04-12 10:30:00,63.13,63.15,62.76,62.8,27729.0,60.7547,60.774,60.3986,60.4371,27729.0
2023-04-12 10:40:00,62.82,62.89,62.62,62.75,10247.0,60.4564,60.5238,60.2639,60.389,10247.0
2023-04-12 10:50:00,62.71,62.76,62.46,62.55,10492.0,60.3505,60.3986,60.1099,60.1965,10492.0
2023-04-12 11:00:00,62.53,62.63,62.39,62.5,10866.0,60.1773,60.2735,60.0426,60.1484,10866.0
2023-04-12 11:10:00,62.46,62.56,62.36,62.53,18378.0,60.1099,60.2062,60.0137,60.1773,18378.0
2023-04-12 11:20:00,62.52,62.72,62.51,62.72,17269.0,60.1677,60.3602,60.1581,60.3602,17269.0
2023-04-12 11:30:00,62.74,62.76,62.65,62.73,10641.0,60.3794,60.3986,60.2928,60.3698,10641.0
2023-04-12 11:40:00,62.71,62.94,62.69,62.94,8507.0,60.3505,60.5719,60.3313,60.5719,8507.0
2023-04-12 11:50:00,62.95,63.02,62.88,63.01,10294.0,60.5815,60.6489,60.5141,60.6392,10294.0
2023-04-12 12:00:00,63.02,63.14,63.0,63.11,8461.0,60.6489,60.7643,60.6296,60.7355,8461.0
2023-04-12 12:10:00,63.09,63.12,62.95,62.95,12025.0,60.7162,60.7451,60.5815,60.5815,12025.0
2023-04-12 12:20:00,62.97,63.11,62.94,63.08,6824.0,60.6007,60.7355,60.5719,60.7066,6824.0
2023-04-12 12:30:00,63.08,63.15,63.04,63.05,13728.0,60.7066,60.774,60.6681,60.6777,13728.0
2023-04-12 12:40:00,63.06,63.09,62.92,62.95,28353.0,60.6874,60.7162,60.5526,60.5815,28353.0
2023-04-12 12:50:00,62.97,63.08,62.93,63.08,5676.0,60.6007,60.7066,60.5622,60.7066,5676.0
2023-04-12 13:00:00,63.07,63.13,62.97,63.11,9723.0,60.697,60.7547,60.6007,60.7355,9723.0
2023-04-12 13:10:00,63.14,63.23,63.07,63.11,9107.0,60.7643,60.851,60.697,60.7355,9107.0
2023-04-12 13:20:00,63.11,63.18,63.08,63.14,8612.0,60.7355,60.8028,60.7066,60.7643,8612.0
2023-04-12 13:30:00,63.13,63.25,63.11,63.25,20590.0,60.7547,60.8702,60.7355,60.8702,20590.0
2023-04-12 13:40:00,63.28,63.31,63.25,63.25,17000.0,60.8991,60.928,60.8702,60.8702,17000.0
2023-04-12 13:50:00,63.26,63.29,63.25,63.26,10749.0,60.8798,60.9087,60.8702,60.8798,10749.0
2023-04-12 14:00:00,63.25,63.35,63.22,63.23,23125.0,60.8702,60.9664,60.8413,60.851,23125.0
2023-04-12 14:10:00,63.25,63.42,63.24,63.39,20555.0,60.8702,61.0338,60.8606,61.0049,20555.0
2023-04-12 14:20:00,63.41,63.42,63.03,63.09,32129.0,61.0242,61.0338,60.6585,60.7162,32129.0
2023-04-12 14:30:00,63.07,63.1,62.91,62.96,13205.0,60.697,60.7259,60.543,60.5911,13205.0
2023-04-12 14:40:00,62.95,63.08,62.89,62.89,9628.0,60.5815,60.7066,60.5238,60.5238,9628.0
2023-04-12 14:50:00,62.9,63.06,62.9,62.99,17472.0,60.5334,60.6874,60.5334,60.62,17472.0
2023-04-12 15:00:00,62.97,63.06,62.89,62.97,14378.0,60.6007,60.6874,60.5238,60.6007,14378.0
2023-04-12 15:10:00,62.96,62.97,62.7,62.73,11506.0,60.5911,60.6007,60.3409,60.3698,11506.0
2023-04-12 15:20:00,62.7,62.82,62.59,62.61,18148.0,60.3409,60.4564,60.235,60.2543,18148.0
2023-04-12 15:30:00,62.59,62.8,62.58,62.77,19845.0,60.235,60.4371,60.2254,60.4083,19845.0
2023-04-12 15:40:00,62.79,62.93,62.72,62.74,33394.0,60.4275,60.5622,60.3602,60.3794,33394.0
2023-04-12 15:50:00,62.74,62.77,62.54,62.55,164215.0,60.3794,60.4083,60.1869,60.1965,164215.0
2023-04-13 09:30:00,63.14,63.55,62.98,63.18,28753.0,60.7643,61.1589,60.6104,60.8028,28753.0
2023-04-13 09:40:00,63.14,63.26,63.02,63.18,22086.0,60.7643,60.8798,60.6489,60.8028,22086.0
2023-04-13 09:50:00,63.19,63.5,63.14,63.44,50008.0,60.8125,61.1108,60.7643,61.0531,50008.0
2023-04-13 10:00:00,63.46,63.57,63.38,63.47,53606.0,61.0723,61.1782,60.9953,61.0819,53606.0
2023-04-13 10:10:00,63.45,63.8,63.38,63.59,54119.0,61.0627,61.3995,60.9953,61.1974,54119.0
2023-04-13 10:20:00,63.57,63.69,63.47,63.64,11344.0,61.1782,61.2937,61.0819,61.2455,11344.0
2023-04-13 10:30:00,63.58,63.72,63.42,63.62,11872.0,61.1878,61.3225,61.0338,61.2263,11872.0
2023-04-13 10:40:00,63.57,63.65,63.45,63.58,11716.0,61.1782,61.2552,61.0627,61.1878,11716.0
2023-04-13 10:50:00,63.6,63.7,63.55,63.57,14496.0,61.207,61.3033,61.1589,61.1782,14496.0
2023-04-13 11:00:00,63.57,63.65,63.43,63.46,17606.0,61.1782,61.2552,61.0434,61.0723,17606.0
2023-04-13 11:10:00,63.46,63.49,63.39,63.46,9716.0,61.0723,61.1012,61.0049,61.0723,9716.0
2023-04-13 11:20:00,63.47,63.58,63.46,63.54,11209.0,61.0819,61.1878,61.0723,61.1493,11209.0
2023-04-13 11:30:00,63.51,63.6,63.5,63.6,7546.0,61.1204,61.207,61.1108,61.207,7546.0
2023-04-13 11:40:00,63.58,63.66,63.55,63.6,9167.0,61.1878,61.2648,61.1589,61.207,9167.0
2023-04-13 11:50:00,63.58,63.71,63.51,63.71,6376.0,61.1878,61.3129,61.1204,61.3129,6376.0
2023-04-13 12:00:00,63.73,63.88,63.71,63.75,12016.0,61.3321,61.4765,61.3129,61.3514,12016.0
2023-04-13 12:10:00,63.73,63.87,63.73,63.8,11119.0,61.3321,61.4669,61.3321,61.3995,11119.0
2023-04-13 12:20:00,63.8,63.95,63.8,63.95,17731.0,61.3995,61.5439,61.3995,61.5439,17731.0
2023-04-13 12:30:00,63.93,63.98,63.89,63.92,9886.0,61.5246,61.5727,61.4861,61.515,9886.0
2023-04-13 12:40:00,63.92,64.06,63.9,63.94,9460.0,61.515,61.6497,61.4958,61.5342,9460.0
2023-04-13 12:50:00,63.94,64.02,63.94,64.0,10851.0,61.5342,61.6112,61.5342,61.592,10851.0
2023-04-13 13:00:00,64.01,64.01,63.87,63.95,14883.0,61.6016,61.6016,61.4669,61.5439,14883.0
2023-04-13 13:10:00,63.98,64.1,63.98,64.08,6920.0,61.5727,61.6882,61.5727,61.669,6920.0
2023-04-13 13:20:00,64.11,64.14,64.03,64.05,35563.0,61.6979,61.7267,61.6209,61.6401,35563.0
2023-04-13 13:30:00,64.06,64.07,63.92,64.06,67279.0,61.6497,61.6594,61.515,61.6497,67279.0
2023-04-13 13:40:00,64.05,64.16,64.05,64.15,6804.0,61.6401,61.746,61.6401,61.7363,6804.0
2023-04-13 13:50:00,64.18,64.21,64.15,64.21,24318.0,61.7652,61.7941,61.7363,61.7941,24318.0
2023-04-13 14:00:00,64.22,64.33,64.2,64.23,23003.0,61.8037,61.9096,61.7845,61.8133,23003.0
2023-04-13 14:10:00,64.24,64.44,64.22,64.43,21112.0,61.823,62.0154,61.8037,62.0058,21112.0
2023-04-13 14:20:00,64.42,64.45,64.35,64.42,25675.0,61.9962,62.0251,61.9288,61.9962,25675.0
2023-04-13 14:30:00,64.42,64.5,64.39,64.43,46364.0,61.9962,62.0732,61.9673,62.0058,46364.0
2023-04-13 14:40:00,64.42,64.68,64.41,64.61,22725.0,61.9962,62.2464,61.9866,62.179,22725.0
2023-04-13 14:50:00,64.62,64.69,64.55,64.61,20849.0,62.1887,62.256,62.1213,62.179,20849.0
2023-04-13 15:00:00,64.61,64.68,64.57,64.64,20181.0,62.179,62.2464,62.1405,62.2079,20181.0
2023-04-13 15:10:00,64.64,64.65,64.47,64.53,29336.0,62.2079,62.2175,62.0443,62.102,29336.0
2023-04-13 15:20:00,64.52,64.72,64.48,64.67,37112.0,62.0924,62.2849,62.0539,62.2368,37112.0
2023-04-13 15:30:00,64.68,64.84,64.66,64.72,45965.0,62.2464,62.4004,62.2272,62.2849,45965.0
2023-04-13 15:40:00,64.72,64.87,64.71,64.81,86506.0,62.2849,62.4293,62.2753,62.3715,86506.0
2023-04-13 15:50:00,64.81,64.93,64.68,64.79,241892.0,62.3715,62.487,62.2464,62.3523,241892.0
2023-04-14 09:30:00,65.38,65.46,65.03,65.25,45138.0,62.9201,62.9971,62.5832,62.795,45138.0
2023-04-14 09:40:00,65.25,65.37,65.04,65.25,43132.0,62.795,62.9104,62.5929,62.795,43132.0
2023-04-14 09:50:00,65.29,65.37,65.14,65.27,15263.0,62.8335,62.9104,62.6891,62.8142,15263.0
2023-04-14 10:00:00,65.2,65.22,64.66,64.75,56007.0,62.7468,62.7661,62.2272,62.3138,56007.0
2023-04-14 10:10:00,64.82,65.0,64.81,64.84,28717.0,62.3811,62.5544,62.3715,62.4004,28717.0
2023-04-14 10:20:00,64.86,64.96,64.74,64.91,20776.0,62.4196,62.5159,62.3041,62.4678,20776.0
2023-04-14 10:30:00,64.95,65.0,64.82,64.99,33410.0,62.5062,62.5544,62.3811,62.5447,33410.0
2023-04-14 10:40:00,64.98,65.01,64.74,64.84,20570.0,62.5351,62.564,62.3041,62.4004,20570.0
2023-04-14 10:50:00,64.84,64.88,64.62,64.76,25853.0,62.4004,62.4389,62.1887,62.3234,25853.0
2023-04-14 11:00:00,64.74,64.79,64.69,64.71,27118.0,62.3041,62.3523,62.256,62.2753,27118.0
2023-04-14 11:10:00,64.71,64.79,64.69,64.78,21570.0,62.2753,62.3523,62.256,62.3426,21570.0
2023-04-14 11:20:00,64.75,64.77,64.6,64.69,40126.0,62.3138,62.333,62.1694,62.256,40126.0
2023-04-14 11:30:00,64.71,64.72,64.42,64.45,26173.0,62.2753,62.2849,61.9962,62.0251,26173.0
2023-04-14 11:40:00,64.43,64.43,64.24,64.29,10158.0,62.0058,62.0058,61.823,61.8711,10158.0
2023-04-14 11:50:00,64.29,64.38,64.25,64.38,12432.0,61.8711,61.9577,61.8326,61.9577,12432.0
2023-04-14 12:00:00,64.42,64.42,64.29,64.41,14005.0,61.9962,61.9962,61.8711,61.9866,14005.0
2023-04-14 12:10:00,64.42,64.42,64.25,64.36,15263.0,61.9962,61.9962,61.8326,61.9384,15263.0
2023-04-14 12:20:00,64.34,64.4,64.31,64.37,7457.0,61.9192,61.9769,61.8903,61.9481,7457.0
2023-04-14 12:30:00,64.37,64.45,64.36,64.38,9815.0,61.9481,62.0251,61.9384,61.9577,9815.0
2023-04-14 12:40:00,64.37,64.37,64.18,64.22,9503.0,61.9481,61.9481,61.7652,61.8037,9503.0
2023-04-14 12:50:00,64.2,64.25,64.13,64.24,11780.0,61.7845,61.8326,61.7171,61.823,11780.0
2023-04-14 13:00:00,64.22,64.41,64.22,64.39,10710.0,61.8037,61.9866,61.8037,61.9673,10710.0
2023-04-14 13:10:00,64.39,64.44,64.33,64.42,12252.0,61.9673,62.0154,61.9096,61.9962,12252.0
2023-04-14 13:20:00,64.42,64.42,64.21,64.21,13196.0,61.9962,61.9962,61.7941,61.7941,13196.0
2023-04-14 13:30:00,64.21,64.21,64.05,64.09,16151.0,61.7941,61.7941,61.6401,61.6786,16151.0
2023-04-14 13:40:00,64.09,64.29,64.09,64.26,29004.0,61.6786,61.8711,61.6786,61.8422,29004.0
2023-04-14 13:50:00,64.27,64.34,64.12,64.31,37689.0,61.8518,61.9192,61.7075,61.8903,37689.0
2023-04-14 14:00:00,64.32,64.43,64.29,64.42,16572.0,61.8999,62.0058,61.8711,61.9962,16572.0
2023-04-14 14:10:00,64.43,64.55,64.4,64.55,28270.0,62.0058,62.1213,61.9769,62.1213,28270.0
2023-04-14 14:20:00,64.56,64.79,64.54,64.79,13583.0,62.1309,62.3523,62.1117,62.3523,13583.0
2023-04-14 14:30:00,64.8,64.85,64.75,64.77,18470.0,62.3619,62.41,62.3138,62.333,18470.0
2023-04-14 14:40:00,64.73,64.77,64.67,64.77,14834.0,62.2945,62.333,62.2368,62.333,14834.0
2023-04-14 14:50:00,64.77,64.77,64.65,64.73,17050.0,62.333,62.333,62.2175,62.2945,17050.0
2023-04-14 15:00:00,64.74,64.88,64.73,64.85,16740.0,62.3041,62.4389,62.2945,62.41,16740.0
2023-04-14 15:10:00,64.84,64.91,64.7,64.78,24105.0,62.4004,62.4678,62.2657,62.3426,24105.0
2023-04-14 15:20:00,64.78,65.08,64.78,65.01,27224.0,62.3426,62.6314,62.3426,62.564,27224.0
2023-04-14 15:30:00,65.0,65.07,64.96,65.02,30996.0,62.5544,62.6217,62.5159,62.5736,30996.0
2023-04-14 15:40:00,65.03,65.07,64.97,65.02,66770.0,62.5832,62.6217,62.5255,62.5736,66770.0
2023-04-14 15:50:00,65.01,65.09,64.89,64.99,150110.0,62.564,62.641,62.4485,62.5447,150110.0
2023-04-17 09:30:00,64.72,64.79,64.26,64.52,61148.0,62.2849,62.3523,61.8422,62.0924,61148.0
2023-04-17 09:40:00,64.55,64.86,64.54,64.81,24073.0,62.1213,62.4196,62.1117,62.3715,24073.0
2023-04-17 09:50:00,64.83,65.05,64.83,64.9,26819.0,62.3908,62.6025,62.3908,62.4581,26819.0
2023-04-17 10:00:00,64.95,65.03,64.82,64.91,20764.0,62.5062,62.5832,62.3811,62.4678,20764.0
2023-04-17 10:10:00,64.92,64.92,64.69,64.77,19335.0,62.4774,62.4774,62.256,62.333,19335.0
2023-04-17 10:20:00,64.73,64.86,64.67,64.76,27973.0,62.2945,62.4196,62.2368,62.3234,27973.0
2023-04-17 10:30:00,64.75,64.9,64.61,64.61,36624.0,62.3138,62.4581,62.179,62.179,36624.0
2023-04-17 10:40:00,64.6,64.72,64.6,64.7,39210.0,62.1694,62.2849,62.1694,62.2657,39210.0
2023-04-17 10:50:00,64.71,64.85,64.61,64.69,39829.0,62.2753,62.41,62.179,62.256,39829.0
2023-04-17 11:00:00,64.68,64.7,64.48,64.51,14975.0,62.2464,62.2657,62.0539,62.0828,14975.0
2023-04-17 11:10:00,64.5,64.71,64.48,64.66,29777.0,62.0732,62.2753,62.0539,62.2272,29777.0
2023-04-17 11:20:00,64.65,64.87,64.61,64.8,25016.0,62.2175,62.4293,62.179,62.3619,25016.0
2023-04-17 11:30:00,64.76,64.8,64.59,64.65,16585.0,62.3234,62.3619,62.1598,62.2175,16585.0
2023-04-17 11:40:00,64.7,64.88,64.68,64.88,12622.0,62.2657,62.4389,62.2464,62.4389,12622.0
2023-04-17 11:50:00,64.87,64.97,64.85,64.94,16301.0,62.4293,62.5255,62.41,62.4966,16301.0
2023-04-17 12:00:00,64.92,65.02,64.88,64.95,23985.0,62.4774,62.5736,62.4389,62.5062,23985.0
2023-04-17 12:10:00,64.99,65.01,64.91,64.95,12268.0,62.5447,62.564,62.4678,62.5062,12268.0
2023-04-17 12:20:00,64.96,64.97,64.85,64.92,17619.0,62.5159,62.5255,62.41,62.4774,17619.0
2023-04-17 12:30:00,64.98,65.09,64.98,65.06,9734.0,62.5351,62.641,62.5351,62.6121,9734.0
2023-04-17 12:40:00,65.0,65.03,64.9,64.93,9784.0,62.5544,62.5832,62.4581,62.487,9784.0
2023-04-17 12:50:00,64.92,64.97,64.79,64.82,7867.0,62.4774,62.5255,62.3523,62.3811,7867.0
2023-04-17 13:00:00,64.81,64.83,64.77,64.81,7960.0,62.3715,62.3908,62.333,62.3715,7960.0
2023-04-17 13:10:00,64.79,64.97,64.79,64.94,8656.0,62.3523,62.5255,62.3523,62.4966,8656.0
2023-04-17 13:20:00,64.95,64.95,64.88,64.94,12310.0,62.5062,62.5062,62.4389,62.4966,12310.0
2023-04-17 13:30:00,64.95,64.99,64.95,64.99,15841.0,62.5062,62.5447,62.5062,62.5447,15841.0
2023-04-17 13:40:00,65.0,65.06,64.95,65.0,13569.0,62.5544,62.6121,62.5062,62.5544,13569.0
2023-04-17 13:50:00,65.0,65.0,64.89,64.91,13637.0,62.5544,62.5544,62.4485,62.4678,13637.0
2023-04-17 14:00:00,64.91,64.91,64.8,64.87,11026.0,62.4678,62.4678,62.3619,62.4293,11026.0
2023-04-17 14:10:00,64.85,64.96,64.82,64.96,12015.0,62.41,62.5159,62.3811,62.5159,12015.0
2023-04-17 14:20:00,64.96,64.99,64.88,64.95,43060.0,62.5159,62.5447,62.4389,62.5062,43060.0
2023-04-17 14:30:00,64.95,65.06,64.95,65.04,11263.0,62.5062,62.6121,62.5062,62.5929,11263.0
2023-04-17 14:40:00,65.05,65.23,65.03,65.19,34949.0,62.6025,62.7757,62.5832,62.7372,34949.0
2023-04-17 14:50:00,65.19,65.21,65.1,65.14,26132.0,62.7372,62.7565,62.6506,62.6891,26132.0
2023-04-17 15:00:00,65.15,65.25,65.11,65.23,27239.0,62.6987,62.795,62.6602,62.7757,27239.0
2023-04-17 15:10:00,65.23,65.23,65.13,65.16,23197.0,62.7757,62.7757,62.6795,62.7083,23197.0
2023-04-17 15:20:00,65.14,65.15,65.01,65.11,34695.0,62.6891,62.6987,62.564,62.6602,34695.0
2023-04-17 15:30:00,65.1,65.1,65.0,65.07,56167.0,62.6506,62.6506,62.5544,62.6217,56167.0
2023-04-17 15:40:00,65.07,65.18,65.06,65.14,73182.0,62.6217,62.7276,62.6121,62.6891,73182.0
2023-04-17 15:50:00,65.13,65.37,65.08,65.25,266824.0,62.6795,62.9104,62.6314,62.795,266824.0
2023-04-18 09:30:00,65.71,66.02,65.46,65.89,77235.0,63.2377,63.536,62.9971,63.4109,77235.0
2023-04-18 09:40:00,65.87,66.07,65.62,65.9,127478.0,63.3916,63.5841,63.151,63.4205,127478.0
2023-04-18 09:50:00,65.91,65.99,65.32,65.32,247057.0,63.4301,63.5071,62.8623,62.8623,247057.0
2023-04-18 10:00:00,65.34,65.43,64.94,65.33,157352.0,62.8816,62.9682,62.4966,62.8719,157352.0
2023-04-18 10:10:00,65.31,65.75,65.18,65.71,124968.0,62.8527,63.2761,62.7276,63.2377,124968.0
2023-04-18 10:20:00,65.72,65.77,65.18,65.2,94027.0,63.2473,63.2954,62.7276,62.7468,94027.0
2023-04-18 10:30:00,65.2,65.2,64.99,65.05,31083.0,62.7468,62.7468,62.5447,62.6025,31083.0
2023-04-18 10:40:00,65.07,65.18,65.06,65.08,25854.0,62.6217,62.7276,62.6121,62.6314,25854.0
2023-04-18 10:50:00,65.03,65.22,64.97,65.18,26684.0,62.5832,62.7661,62.5255,62.7276,26684.0
2023-04-18 11:00:00,65.2,65.25,65.1,65.21,19787.0,62.7468,62.795,62.6506,62.7565,19787.0
2023-04-18 11:10:00,65.2,65.2,65.08,65.11,41114.0,62.7468,62.7468,62.6314,62.6602,41114.0
2023-04-18 11:20:00,65.11,65.14,65.0,65.13,41556.0,62.6602,62.6891,62.5544,62.6795,41556.0
2023-04-18 11:30:00,65.13,65.27,65.02,65.03,36611.0,62.6795,62.8142,62.5736,62.5832,36611.0
2023-04-18 11:40:00,65.02,65.26,65.02,65.26,26373.0,62.5736,62.8046,62.5736,62.8046,26373.0
2023-04-18 11:50:00,65.26,65.26,65.06,65.11,21058.0,62.8046,62.8046,62.6121,62.6602,21058.0
2023-04-18 12:00:00,65.1,65.33,65.08,65.31,55776.0,62.6506,62.8719,62.6314,62.8527,55776.0
2023-04-18 12:10:00,65.31,65.38,65.24,65.3,26810.0,62.8527,62.9201,62.7853,62.8431,26810.0
2023-04-18 12:20:00,65.3,65.42,65.25,65.42,23854.0,62.8431,62.9586,62.795,62.9586,23854.0
2023-04-18 12:30:00,65.43,65.43,65.26,65.26,34552.0,62.9682,62.9682,62.8046,62.8046,34552.0
2023-04-18 12:40:00,65.24,65.31,65.21,65.3,20485.0,62.7853,62.8527,62.7565,62.8431,20485.0
2023-04-18 12:50:00,65.3,65.32,65.14,65.27,26555.0,62.8431,62.8623,62.6891,62.8142,26555.0
2023-04-18 13:00:00,65.27,65.4,65.27,65.35,29055.0,62.8142,62.9393,62.8142,62.8912,29055.0
2023-04-18 13:10:00,65.34,65.37,65.26,65.3,30622.0,62.8816,62.9104,62.8046,62.8431,30622.0
2023-04-18 13:20:00,65.3,65.39,65.29,65.35,19513.0,62.8431,62.9297,62.8335,62.8912,19513.0
2023-04-18 13:30:00,65.34,65.52,65.33,65.5,24893.0,62.8816,63.0548,62.8719,63.0356,24893.0
2023-04-18 13:40:00,65.51,65.6,65.42,65.42,59627.0,63.0452,63.1318,62.9586,62.9586,59627.0
2023-04-18 13:50:00,65.44,65.5,65.41,65.44,58430.0,62.9778,63.0356,62.9489,62.9778,58430.0
2023-04-18 14:00:00,65.43,65.49,65.4,65.47,29019.0,62.9682,63.0259,62.9393,63.0067,29019.0
2023-04-18 14:10:00,65.47,65.63,65.45,65.56,32350.0,63.0067,63.1607,62.9874,63.0933,32350.0
2023-04-18 14:20:00,65.56,65.77,65.56,65.75,26655.0,63.0933,63.2954,63.0933,63.2761,26655.0
2023-04-18 14:30:00,65.75,65.81,65.72,65.8,40419.0,63.2761,63.3339,63.2473,63.3243,40419.0
2023-04-18 14:40:00,65.8,65.82,65.34,65.49,40892.0,63.3243,63.3435,62.8816,63.0259,40892.0
2023-04-18 14:50:00,65.48,65.48,65.3,65.42,15738.0,63.0163,63.0163,62.8431,62.9586,15738.0
2023-04-18 15:00:00,65.42,65.46,65.41,65.43,13922.0,62.9586,62.9971,62.9489,62.9682,13922.0
2023-04-18 15:10:00,65.45,65.5,65.44,65.48,21375.0,62.9874,63.0356,62.9778,63.0163,21375.0
2023-04-18 15:20:00,65.47,65.5,65.38,65.48,30319.0,63.0067,63.0356,62.9201,63.0163,30319.0
2023-04-18 15:30:00,65.49,65.58,65.43,65.47,91230.0,63.0259,63.1125,62.9682,63.0067,91230.0
2023-04-18 15:40:00,65.48,65.5,65.36,65.46,79077.0,63.0163,63.0356,62.9008,62.9971,79077.0
2023-04-18 15:50:00,65.45,65.51,65.31,65.32,232304.0,62.9874,63.0452,62.8527,62.8623,232304.0
2023-04-19 09:30:00,64.92,65.55,64.65,65.36,19346.0,62.4774,63.0837,62.2175,62.9008,19346.0
2023-04-19 09:40:00,65.39,65.66,65.37,65.57,24726.0,62.9297,63.1895,62.9104,63.1029,24726.0
2023-04-19 09:50:00,65.61,65.62,65.21,65.24,21607.0,63.1414,63.151,62.7565,62.7853,21607.0
2023-04-19 10:00:00,65.26,65.31,65.05,65.31,25320.0,62.8046,62.8527,62.6025,62.8527,25320.0
2023-04-19 10:10:00,65.31,65.55,65.26,65.48,38818.0,62.8527,63.0837,62.8046,63.0163,38818.0
2023-04-19 10:20:00,65.5,65.58,65.42,65.46,28696.0,63.0356,63.1125,62.9586,62.9971,28696.0
2023-04-19 10:30:00,65.45,65.47,65.3,65.37,76224.0,62.9874,63.0067,62.8431,62.9104,76224.0
2023-04-19 10:40:00,65.39,65.43,65.26,65.4,27139.0,62.9297,62.9682,62.8046,62.9393,27139.0
2023-04-19 10:50:00,65.38,65.55,65.36,65.55,11254.0,62.9201,63.0837,62.9008,63.0837,11254.0
2023-04-19 11:00:00,65.56,65.58,65.35,65.37,18989.0,63.0933,63.1125,62.8912,62.9104,18989.0
2023-04-19 11:10:00,65.39,65.61,65.37,65.6,12230.0,62.9297,63.1414,62.9104,63.1318,12230.0
2023-04-19 11:20:00,65.59,65.63,65.51,65.61,12896.0,63.1222,63.1607,63.0452,63.1414,12896.0
2023-04-19 11:30:00,65.6,65.6,65.36,65.45,19664.0,63.1318,63.1318,62.9008,62.9874,19664.0
2023-04-19 11:40:00,65.45,65.5,65.36,65.39,10193.0,62.9874,63.0356,62.9008,62.9297,10193.0
2023-04-19 11:50:00,65.38,65.5,65.38,65.44,11990.0,62.9201,63.0356,62.9201,62.9778,11990.0
2023-04-19 12:00:00,65.47,65.53,65.43,65.49,8605.0,63.0067,63.0644,62.9682,63.0259,8605.0
2023-04-19 12:10:00,65.51,65.56,65.49,65.5,7360.0,63.0452,63.0933,63.0259,63.0356,7360.0
2023-04-19 12:20:00,65.49,65.51,65.44,65.47,8044.0,63.0259,63.0452,62.9778,63.0067,8044.0
2023-04-19 12:30:00,65.47,65.58,65.47,65.56,14599.0,63.0067,63.1125,63.0067,63.0933,14599.0
2023-04-19 12:40:00,65.56,65.64,65.55,65.6,6528.0,63.0933,63.1703,63.0837,63.1318,6528.0
2023-04-19 12:50:00,65.61,65.83,65.6,65.81,39180.0,63.1414,63.3531,63.1318,63.3339,39180.0
2023-04-19 13:00:00,65.83,66.04,65.79,66.02,28290.0,63.3531,63.5552,63.3146,63.536,28290.0
2023-04-19 13:10:00,66.0,66.0,65.78,65.78,10111.0,63.5167,63.5167,63.305,63.305,10111.0
2023-04-19 13:20:00,65.8,65.93,65.75,65.92,8360.0,63.3243,63.4494,63.2761,63.4397,8360.0
2023-04-19 13:30:00,65.91,65.95,65.84,65.85,10667.0,63.4301,63.4686,63.3628,63.3724,10667.0
2023-04-19 13:40:00,65.85,65.89,65.79,65.79,9830.0,63.3724,63.4109,63.3146,63.3146,9830.0
2023-04-19 13:50:00,65.79,65.94,65.79,65.93,8122.0,63.3146,63.459,63.3146,63.4494,8122.0
2023-04-19 14:00:00,65.93,66.07,65.93,65.98,10464.0,63.4494,63.5841,63.4494,63.4975,10464.0
2023-04-19 14:10:00,65.97,66.01,65.93,65.98,17917.0,63.4879,63.5264,63.4494,63.4975,17917.0
2023-04-19 14:20:00,65.97,65.98,65.9,65.92,7097.0,63.4879,63.4975,63.4205,63.4397,7097.0
2023-04-19 14:30:00,65.93,65.95,65.72,65.78,11994.0,63.4494,63.4686,63.2473,63.305,11994.0
2023-04-19 14:40:00,65.78,65.82,65.71,65.75,6576.0,63.305,63.3435,63.2377,63.2761,6576.0
2023-04-19 14:50:00,65.77,65.86,65.74,65.83,10257.0,63.2954,63.382,63.2665,63.3531,10257.0
2023-04-19 15:00:00,65.82,65.86,65.75,65.82,19296.0,63.3435,63.382,63.2761,63.3435,19296.0
2023-04-19 15:10:00,65.81,65.84,65.77,65.82,14974.0,63.3339,63.3628,63.2954,63.3435,14974.0
2023-04-19 15:20:00,65.81,65.86,65.79,65.83,18683.0,63.3339,63.382,63.3146,63.3531,18683.0
2023-04-19 15:30:00,65.83,65.89,65.8,65.87,38045.0,63.3531,63.4109,63.3243,63.3916,38045.0
2023-04-19 15:40:00,65.86,65.86,65.62,65.67,42908.0,63.382,63.382,63.151,63.1992,42908.0
2023-04-19 15:50:00,65.67,65.84,65.64,65.79,89316.0,63.1992,63.3628,63.1703,63.3146,89316.0
2023-04-20 09:30:00,64.65,65.31,64.65,64.69,39318.0,62.2175,62.8527,62.2175,62.256,39318.0
2023-04-20 09:40:00,64.68,64.76,64.38,64.55,63300.0,62.2464,62.3234,61.9577,62.1213,63300.0
2023-04-20 09:50:00,64.54,64.67,64.38,64.56,45312.0,62.1117,62.2368,61.9577,62.1309,45312.0
2023-04-20 10:00:00,64.58,64.83,64.46,64.67,39516.0,62.1502,62.3908,62.0347,62.2368,39516.0
2023-04-20 10:10:00,64.68,64.87,64.68,64.77,55557.0,62.2464,62.4293,62.2464,62.333,55557.0
2023-04-20 10:20:00,64.8,64.84,64.67,64.72,23201.0,62.3619,62.4004,62.2368,62.2849,23201.0
2023-04-20 10:30:00,64.74,64.95,64.67,64.67,36565.0,62.3041,62.5062,62.2368,62.2368,36565.0
2023-04-20 10:40:00,64.7,64.77,64.62,64.71,22749.0,62.2657,62.333,62.1887,62.2753,22749.0
2023-04-20 10:50:00,64.73,64.79,64.58,64.62,13988.0,62.2945,62.3523,62.1502,62.1887,13988.0
2023-04-20 11:00:00,64.63,64.63,64.42,64.52,26599.0,62.1983,62.1983,61.9962,62.0924,26599.0
2023-04-20 11:10:00,64.54,64.59,64.48,64.5,32196.0,62.1117,62.1598,62.0539,62.0732,32196.0
2023-04-20 11:20:00,64.5,64.54,64.41,64.43,18479.0,62.0732,62.1117,61.9866,62.0058,18479.0
2023-04-20 11:30:00,64.43,64.43,64.07,64.08,29221.0,62.0058,62.0058,61.6594,61.669,29221.0
2023-04-20 11:40:00,64.05,64.34,64.05,64.31,19234.0,61.6401,61.9192,61.6401,61.8903,19234.0
2023-04-20 11:50:00,64.32,64.33,64.17,64.17,21476.0,61.8999,61.9096,61.7556,61.7556,21476.0
2023-04-20 12:00:00,64.2,64.27,64.17,64.24,17443.0,61.7845,61.8518,61.7556,61.823,17443.0
2023-04-20 12:10:00,64.25,64.32,64.24,64.32,5948.0,61.8326,61.8999,61.823,61.8999,5948.0
2023-04-20 12:20:00,64.33,64.43,64.32,64.42,21345.0,61.9096,62.0058,61.8999,61.9962,21345.0
2023-04-20 12:30:00,64.41,64.44,64.36,64.4,7705.0,61.9866,62.0154,61.9384,61.9769,7705.0
2023-04-20 12:40:00,64.42,64.47,64.32,64.38,107631.0,61.9962,62.0443,61.8999,61.9577,107631.0
2023-04-20 12:50:00,64.36,64.42,64.35,64.41,10649.0,61.9384,61.9962,61.9288,61.9866,10649.0
2023-04-20 13:00:00,64.42,64.44,64.37,64.37,9001.0,61.9962,62.0154,61.9481,61.9481,9001.0
2023-04-20 13:10:00,64.38,64.47,64.37,64.42,10194.0,61.9577,62.0443,61.9481,61.9962,10194.0
2023-04-20 13:20:00,64.39,64.53,64.38,64.5,12788.0,61.9673,62.102,61.9577,62.0732,12788.0
2023-04-20 13:30:00,64.48,64.51,64.36,64.41,15841.0,62.0539,62.0828,61.9384,61.9866,15841.0
2023-04-20 13:40:00,64.41,64.43,64.32,64.41,12571.0,61.9866,62.0058,61.8999,61.9866,12571.0
2023-04-20 13:50:00,64.42,64.48,64.36,64.38,20975.0,61.9962,62.0539,61.9384,61.9577,20975.0
2023-04-20 14:00:00,64.38,64.41,64.31,64.35,17220.0,61.9577,61.9866,61.8903,61.9288,17220.0
2023-04-20 14:10:00,64.35,64.4,64.29,64.39,29102.0,61.9288,61.9769,61.8711,61.9673,29102.0
2023-04-20 14:20:00,64.4,64.43,64.34,64.37,15814.0,61.9769,62.0058,61.9192,61.9481,15814.0
2023-04-20 14:30:00,64.38,64.38,64.22,64.28,18034.0,61.9577,61.9577,61.8037,61.8615,18034.0
2023-04-20 14:40:00,64.27,64.34,64.16,64.26,37129.0,61.8518,61.9192,61.746,61.8422,37129.0
2023-04-20 14:50:00,64.25,64.33,64.22,64.26,20216.0,61.8326,61.9096,61.8037,61.8422,20216.0
2023-04-20 15:00:00,64.26,64.34,64.19,64.22,16424.0,61.8422,61.9192,61.7748,61.8037,16424.0
2023-04-20 15:10:00,64.21,64.22,64.01,64.07,37532.0,61.7941,61.8037,61.6016,61.6594,37532.0
2023-04-20 15:20:00,64.08,64.14,64.04,64.12,27322.0,61.669,61.7267,61.6305,61.7075,27322.0
2023-04-20 15:30:00,64.13,64.16,64.05,64.13,37152.0,61.7171,61.746,61.6401,61.7171,37152.0
2023-04-20 15:40:00,64.13,64.21,64.08,64.21,48423.0,61.7171,61.7941,61.669,61.7941,48423.0
2023-04-20 15:50:00,64.17,64.45,64.12,64.29,206867.0,61.7556,62.0251,61.7075,61.8711,206867.0
2023-04-21 09:30:00,64.12,64.23,63.44,63.44,31781.0,61.7075,61.8133,61.0531,61.0531,31781.0
2023-04-21 09:40:00,63.42,64.03,63.36,64.02,36610.0,61.0338,61.6209,60.9761,61.6112,36610.0
2023-04-21 09:50:00,63.99,63.99,63.59,63.61,27418.0,61.5824,61.5824,61.1974,61.2167,27418.0
2023-04-21 10:00:00,63.63,63.91,63.44,63.49,94593.0,61.2359,61.5054,61.0531,61.1012,94593.0
2023-04-21 10:10:00,63.49,63.85,63.41,63.72,51160.0,61.1012,61.4476,61.0242,61.3225,51160.0
2023-04-21 10:20:00,63.74,64.02,63.68,63.95,25968.0,61.3418,61.6112,61.284,61.5439,25968.0
2023-04-21 10:30:00,63.92,64.13,63.84,63.85,30324.0,61.515,61.7171,61.438,61.4476,30324.0
2023-04-21 10:40:00,63.84,63.85,63.41,63.59,16812.0,61.438,61.4476,61.0242,61.1974,16812.0
2023-04-21 10:50:00,63.59,63.62,63.37,63.47,12882.0,61.1974,61.2263,60.9857,61.0819,12882.0
2023-04-21 11:00:00,63.5,63.77,63.47,63.7,10032.0,61.1108,61.3706,61.0819,61.3033,10032.0
2023-04-21 11:10:00,63.68,63.82,63.65,63.82,8947.0,61.284,61.4188,61.2552,61.4188,8947.0
2023-04-21 11:20:00,63.81,63.87,63.62,63.65,54877.0,61.4091,61.4669,61.2263,61.2552,54877.0
2023-04-21 11:30:00,63.66,63.67,63.54,63.58,54174.0,61.2648,61.2744,61.1493,61.1878,54174.0
2023-04-21 11:40:00,63.58,63.73,63.47,63.49,28158.0,61.1878,61.3321,61.0819,61.1012,28158.0
2023-04-21 11:50:00,63.49,63.68,63.44,63.68,29444.0,61.1012,61.284,61.0531,61.284,29444.0
2023-04-21 12:00:00,63.68,63.89,63.68,63.79,14558.0,61.284,61.4861,61.284,61.3899,14558.0
2023-04-21 12:10:00,63.79,63.94,63.75,63.93,15434.0,61.3899,61.5342,61.3514,61.5246,15434.0
2023-04-21 12:20:00,63.94,63.96,63.81,63.93,9983.0,61.5342,61.5535,61.4091,61.5246,9983.0
2023-04-21 12:30:00,63.93,63.93,63.78,63.81,12362.0,61.5246,61.5246,61.3803,61.4091,12362.0
2023-04-21 12:40:00,63.8,63.88,63.79,63.83,8434.0,61.3995,61.4765,61.3899,61.4284,8434.0
2023-04-21 12:50:00,63.82,64.0,63.82,63.9,68473.0,61.4188,61.592,61.4188,61.4958,68473.0
2023-04-21 13:00:00,63.92,63.92,63.8,63.85,24547.0,61.515,61.515,61.3995,61.4476,24547.0
2023-04-21 13:10:00,63.85,63.87,63.64,63.7,11455.0,61.4476,61.4669,61.2455,61.3033,11455.0
2023-04-21 13:20:00,63.67,63.72,63.66,63.7,5518.0,61.2744,61.3225,61.2648,61.3033,5518.0
2023-04-21 13:30:00,63.7,63.84,63.68,63.84,10458.0,61.3033,61.438,61.284,61.438,10458.0
2023-04-21 13:40:00,63.84,63.89,63.8,63.88,11069.0,61.438,61.4861,61.3995,61.4765,11069.0
2023-04-21 13:50:00,63.88,63.9,63.8,63.87,20738.0,61.4765,61.4958,61.3995,61.4669,20738.0
2023-04-21 14:00:00,63.89,63.92,63.81,63.86,12158.0,61.4861,61.515,61.4091,61.4573,12158.0
2023-04-21 14:10:00,63.85,63.86,63.76,63.77,39902.0,61.4476,61.4573,61.361,61.3706,39902.0
2023-04-21 14:20:00,63.77,63.78,63.67,63.67,39185.0,61.3706,61.3803,61.2744,61.2744,39185.0
2023-04-21 14:30:00,63.68,63.71,63.61,63.62,30707.0,61.284,61.3129,61.2167,61.2263,30707.0
2023-04-21 14:40:00,63.62,63.65,63.46,63.62,45265.0,61.2263,61.2552,61.0723,61.2263,45265.0
2023-04-21 14:50:00,63.66,63.67,63.57,63.64,38864.0,61.2648,61.2744,61.1782,61.2455,38864.0
2023-04-21 15:00:00,63.63,63.68,63.42,63.49,28678.0,61.2359,61.284,61.0338,61.1012,28678.0
2023-04-21 15:10:00,63.49,63.55,63.44,63.52,19962.0,61.1012,61.1589,61.0531,61.13,19962.0
2023-04-21 15:20:00,63.53,63.57,63.44,63.47,20848.0,61.1397,61.1782,61.0531,61.0819,20848.0
2023-04-21 15:30:00,63.48,63.54,63.43,63.43,33675.0,61.0916,61.1493,61.0434,61.0434,33675.0
2023-04-21 15:40:00,63.44,63.44,63.28,63.37,43781.0,61.0531,61.0531,60.8991,60.9857,43781.0
2023-04-21 15:50:00,63.38,63.6,63.35,63.55,154279.0,60.9953,61.207,60.9664,61.1589,154279.0
2023-04-24 09:30:00,63.5,63.69,63.18,63.3,21841.0,61.1108,61.2937,60.8028,60.9183,21841.0
2023-04-24 09:40:00,63.39,63.49,63.28,63.37,26347.0,61.0049,61.1012,60.8991,60.9857,26347.0
2023-04-24 09:50:00,63.36,63.52,63.35,63.44,13747.0,60.9761,61.13,60.9664,61.0531,13747.0
2023-04-24 10:00:00,63.47,63.56,63.33,63.41,28967.0,61.0819,61.1685,60.9472,61.0242,28967.0
2023-04-24 10:10:00,63.44,63.6,63.38,63.5,39467.0,61.0531,61.207,60.9953,61.1108,39467.0
2023-04-24 10:20:00,63.51,63.6,63.41,63.53,23189.0,61.1204,61.207,61.0242,61.1397,23189.0
2023-04-24 10:30:00,63.56,63.61,63.22,63.24,9258.0,61.1685,61.2167,60.8413,60.8606,9258.0
2023-04-24 10:40:00,63.24,63.27,63.04,63.09,15416.0,60.8606,60.8895,60.6681,60.7162,15416.0
2023-04-24 10:50:00,63.07,63.14,62.94,63.0,41624.0,60.697,60.7643,60.5719,60.6296,41624.0
2023-04-24 11:00:00,63.0,63.01,62.82,62.89,18657.0,60.6296,60.6392,60.4564,60.5238,18657.0
2023-04-24 11:10:00,62.89,62.95,62.67,62.74,32735.0,60.5238,60.5815,60.312,60.3794,32735.0
2023-04-24 11:20:00,62.76,62.89,62.73,62.85,14079.0,60.3986,60.5238,60.3698,60.4853,14079.0
2023-04-24 11:30:00,62.85,62.98,62.83,62.86,14028.0,60.4853,60.6104,60.466,60.4949,14028.0
2023-04-24 11:40:00,62.89,62.93,62.81,62.89,9980.0,60.5238,60.5622,60.4468,60.5238,9980.0
2023-04-24 11:50:00,62.87,62.92,62.84,62.91,11362.0,60.5045,60.5526,60.4756,60.543,11362.0
2023-04-24 12:00:00,62.92,62.99,62.89,62.89,15367.0,60.5526,60.62,60.5238,60.5238,15367.0
2023-04-24 12:10:00,62.88,62.96,62.85,62.93,12228.0,60.5141,60.5911,60.4853,60.5622,12228.0
2023-04-24 12:20:00,62.94,63.0,62.94,62.99,26260.0,60.5719,60.6296,60.5719,60.62,26260.0
2023-04-24 12:30:00,62.99,63.07,62.97,63.06,14082.0,60.62,60.697,60.6007,60.6874,14082.0
2023-04-24 12:40:00,63.05,63.07,62.99,63.04,18704.0,60.6777,60.697,60.62,60.6681,18704.0
2023-04-24 12:50:00,63.05,63.1,63.0,63.09,14795.0,60.6777,60.7259,60.6296,60.7162,14795.0
2023-04-24 13:00:00,63.09,63.09,62.99,62.99,24708.0,60.7162,60.7162,60.62,60.62,24708.0
2023-04-24 13:10:00,62.96,63.08,62.95,63.04,18038.0,60.5911,60.7066,60.5815,60.6681,18038.0
2023-04-24 13:20:00,63.04,63.16,63.03,63.12,25746.0,60.6681,60.7836,60.6585,60.7451,25746.0
2023-04-24 13:30:00,63.13,63.32,63.13,63.31,39411.0,60.7547,60.9376,60.7547,60.928,39411.0
2023-04-24 13:40:00,63.3,63.35,63.2,63.33,12571.0,60.9183,60.9664,60.8221,60.9472,12571.0
2023-04-24 13:50:00,63.34,63.41,63.33,63.39,84867.0,60.9568,61.0242,60.9472,61.0049,84867.0
2023-04-24 14:00:00,63.4,63.43,63.25,63.25,39885.0,61.0146,61.0434,60.8702,60.8702,39885.0
2023-04-24 14:10:00,63.27,63.37,63.27,63.32,19603.0,60.8895,60.9857,60.8895,60.9376,19603.0
2023-04-24 14:20:00,63.3,63.35,63.22,63.26,9943.0,60.9183,60.9664,60.8413,60.8798,9943.0
2023-04-24 14:30:00,63.27,63.27,63.14,63.15,20881.0,60.8895,60.8895,60.7643,60.774,20881.0
2023-04-24 14:40:00,63.12,63.17,63.04,63.09,32344.0,60.7451,60.7932,60.6681,60.7162,32344.0
2023-04-24 14:50:00,63.09,63.17,63.08,63.15,18530.0,60.7162,60.7932,60.7066,60.774,18530.0
2023-04-24 15:00:00,63.16,63.25,63.16,63.22,18218.0,60.7836,60.8702,60.7836,60.8413,18218.0
2023-04-24 15:10:00,63.22,63.31,63.2,63.24,20775.0,60.8413,60.928,60.8221,60.8606,20775.0
2023-04-24 15:20:00,63.25,63.29,63.18,63.27,25819.0,60.8702,60.9087,60.8028,60.8895,25819.0
2023-04-24 15:30:00,63.28,63.34,63.19,63.2,24212.0,60.8991,60.9568,60.8125,60.8221,24212.0
2023-04-24 15:40:00,63.2,63.32,63.19,63.31,47855.0,60.8221,60.9376,60.8125,60.928,47855.0
2023-04-24 15:50:00,63.3,63.35,63.17,63.33,173936.0,60.9183,60.9664,60.7932,60.9472,173936.0
2023-04-25 09:30:00,62.7,62.91,62.58,62.8,35972.0,60.3409,60.543,60.2254,60.4371,35972.0
2023-04-25 09:40:00,62.75,62.86,62.28,62.28,15067.0,60.389,60.4949,59.9367,59.9367,15067.0
2023-04-25 09:50:00,62.17,62.47,62.13,62.45,44551.0,59.8308,60.1196,59.7923,60.1003,44551.0
2023-04-25 10:00:00,62.43,62.59,62.37,62.49,21121.0,60.0811,60.235,60.0233,60.1388,21121.0
2023-04-25 10:10:00,62.47,62.49,62.29,62.33,22804.0,60.1196,60.1388,59.9463,59.9848,22804.0
2023-04-25 10:20:00,62.33,62.33,62.14,62.26,26361.0,59.9848,59.9848,59.802,59.9175,26361.0
2023-04-25 10:30:00,62.27,62.34,62.17,62.21,56450.0,59.9271,59.9944,59.8308,59.8693,56450.0
2023-04-25 10:40:00,62.19,62.29,62.16,62.29,42361.0,59.8501,59.9463,59.8212,59.9463,42361.0
2023-04-25 10:50:00,62.31,62.5,62.3,62.4,36794.0,59.9656,60.1484,59.956,60.0522,36794.0
2023-04-25 11:00:00,62.39,62.41,62.26,62.38,41225.0,60.0426,60.0618,59.9175,60.0329,41225.0
2023-04-25 11:10:00,62.37,62.51,62.32,62.36,55447.0,60.0233,60.1581,59.9752,60.0137,55447.0
2023-04-25 11:20:00,62.37,62.39,62.21,62.25,27058.0,60.0233,60.0426,59.8693,59.9078,27058.0
2023-04-25 11:30:00,62.22,62.22,62.01,62.02,20083.0,59.879,59.879,59.6769,59.6865,20083.0
2023-04-25 11:40:00,62.01,62.1,62.0,62.07,15820.0,59.6769,59.7635,59.6672,59.7346,15820.0
2023-04-25 11:50:00,62.07,62.09,62.0,62.05,18674.0,59.7346,59.7539,59.6672,59.7154,18674.0
2023-04-25 12:00:00,62.07,62.13,62.02,62.07,16823.0,59.7346,59.7923,59.6865,59.7346,16823.0
2023-04-25 12:10:00,62.12,62.13,62.04,62.07,15276.0,59.7827,59.7923,59.7057,59.7346,15276.0
2023-04-25 12:20:00,62.09,62.13,62.0,62.03,41567.0,59.7539,59.7923,59.6672,59.6961,41567.0
2023-04-25 12:30:00,62.03,62.03,61.85,61.86,14615.0,59.6961,59.6961,59.5229,59.5325,14615.0
2023-04-25 12:40:00,61.87,62.05,61.86,62.02,18906.0,59.5421,59.7154,59.5325,59.6865,18906.0
2023-04-25 12:50:00,62.01,62.03,61.9,61.97,17436.0,59.6769,59.6961,59.571,59.6384,17436.0
2023-04-25 13:00:00,61.98,62.1,61.98,62.01,17585.0,59.648,59.7635,59.648,59.6769,17585.0
2023-04-25 13:10:00,62.01,62.04,61.76,61.88,44290.0,59.6769,59.7057,59.4363,59.5518,44290.0
2023-04-25 13:20:00,61.86,61.87,61.76,61.85,26863.0,59.5325,59.5421,59.4363,59.5229,26863.0
2023-04-25 13:30:00,61.85,61.85,61.78,61.79,16738.0,59.5229,59.5229,59.4555,59.4651,16738.0
2023-04-25 13:40:00,61.78,61.8,61.66,61.67,35896.0,59.4555,59.4748,59.34,59.3497,35896.0
2023-04-25 13:50:00,61.68,61.73,61.68,61.68,17179.0,59.3593,59.4074,59.3593,59.3593,17179.0
2023-04-25 14:00:00,61.68,61.71,61.62,61.63,21475.0,59.3593,59.3882,59.3015,59.3112,21475.0
2023-04-25 14:10:00,61.63,61.68,61.58,61.61,20970.0,59.3112,59.3593,59.263,59.2919,20970.0
2023-04-25 14:20:00,61.6,61.75,61.59,61.74,32332.0,59.2823,59.4266,59.2727,59.417,32332.0
2023-04-25 14:30:00,61.74,61.88,61.74,61.8,28344.0,59.417,59.5518,59.417,59.4748,28344.0
2023-04-25 14:40:00,61.81,61.85,61.68,61.85,19049.0,59.4844,59.5229,59.3593,59.5229,19049.0
2023-04-25 14:50:00,61.86,61.89,61.75,61.78,15163.0,59.5325,59.5614,59.4266,59.4555,15163.0
2023-04-25 15:00:00,61.77,61.83,61.71,61.74,19454.0,59.4459,59.5036,59.3882,59.417,19454.0
2023-04-25 15:10:00,61.75,61.77,61.72,61.75,17514.0,59.4266,59.4459,59.3978,59.4266,17514.0
2023-04-25 15:20:00,61.75,61.81,61.67,61.69,21138.0,59.4266,59.4844,59.3497,59.3689,21138.0
2023-04-25 15:30:00,61.69,61.76,61.67,61.71,28248.0,59.3689,59.4363,59.3497,59.3882,28248.0
2023-04-25 15:40:00,61.71,61.76,61.59,61.71,43453.0,59.3882,59.4363,59.2727,59.3882,43453.0
2023-04-25 15:50:00,61.68,61.76,61.58,61.62,176058.0,59.3593,59.4363,59.263,59.3015,176058.0
2023-04-26 09:30:00,61.51,61.61,61.4,61.53,12622.0,59.1957,59.2919,59.0898,59.2149,12622.0
2023-04-26 09:40:00,61.55,61.59,61.46,61.53,12223.0,59.2342,59.2727,59.1476,59.2149,12223.0
2023-04-26 09:50:00,61.47,61.49,61.06,61.16,38955.0,59.1572,59.1764,58.7626,58.8588,38955.0
2023-04-26 10:00:00,61.11,61.42,61.1,61.29,14695.0,58.8107,59.1091,58.8011,58.984,14695.0
2023-04-26 10:10:00,61.33,61.38,61.07,61.12,35326.0,59.0224,59.0706,58.7722,58.8204,35326.0
2023-04-26 10:20:00,61.1,61.22,61.08,61.22,7489.0,58.8011,58.9166,58.7819,58.9166,7489.0
2023-04-26 10:30:00,61.31,61.35,61.19,61.27,17194.0,59.0032,59.0417,58.8877,58.9647,17194.0
2023-04-26 10:40:00,61.27,61.28,61.19,61.22,10864.0,58.9647,58.9743,58.8877,58.9166,10864.0
2023-04-26 10:50:00,61.25,61.47,61.25,61.46,23009.0,58.9455,59.1572,58.9455,59.1476,23009.0
2023-04-26 11:00:00,61.47,61.7,61.45,61.67,46257.0,59.1572,59.3785,59.1379,59.3497,46257.0
2023-04-26 11:10:00,61.66,61.66,61.59,61.61,8896.0,59.34,59.34,59.2727,59.2919,8896.0
2023-04-26 11:20:00,61.64,61.66,61.51,61.53,14039.0,59.3208,59.34,59.1957,59.2149,14039.0
2023-04-26 11:30:00,61.53,61.58,61.44,61.45,6196.0,59.2149,59.263,59.1283,59.1379,6196.0
2023-04-26 11:40:00,61.49,61.65,61.49,61.56,72132.0,59.1764,59.3304,59.1764,59.2438,72132.0
2023-04-26 11:50:00,61.55,61.6,61.52,61.55,8427.0,59.2342,59.2823,59.2053,59.2342,8427.0
2023-04-26 12:00:00,61.55,61.65,61.55,61.58,16308.0,59.2342,59.3304,59.2342,59.263,16308.0
2023-04-26 12:10:00,61.58,61.76,61.57,61.74,141202.0,59.263,59.4363,59.2534,59.417,141202.0
2023-04-26 12:20:00,61.72,61.73,61.6,61.66,7777.0,59.3978,59.4074,59.2823,59.34,7777.0
2023-04-26 12:30:00,61.66,61.84,61.61,61.84,17983.0,59.34,59.5133,59.2919,59.5133,17983.0
2023-04-26 12:40:00,61.83,61.88,61.79,61.85,4483.0,59.5036,59.5518,59.4651,59.5229,4483.0
2023-04-26 12:50:00,61.85,61.88,61.76,61.78,5280.0,59.5229,59.5518,59.4363,59.4555,5280.0
2023-04-26 13:00:00,61.79,61.9,61.78,61.84,7318.0,59.4651,59.571,59.4555,59.5133,7318.0
2023-04-26 13:10:00,61.84,61.92,61.83,61.87,5260.0,59.5133,59.5903,59.5036,59.5421,5260.0
2023-04-26 13:20:00,61.85,61.86,61.77,61.85,4482.0,59.5229,59.5325,59.4459,59.5229,4482.0
2023-04-26 13:30:00,61.87,61.98,61.85,61.95,6983.0,59.5421,59.648,59.5229,59.6191,6983.0
2023-04-26 13:40:00,61.96,62.07,61.86,61.87,11760.0,59.6287,59.7346,59.5325,59.5421,11760.0
2023-04-26 13:50:00,61.85,61.85,61.66,61.72,11095.0,59.5229,59.5229,59.34,59.3978,11095.0
2023-04-26 14:00:00,61.72,61.73,61.53,61.55,10562.0,59.3978,59.4074,59.2149,59.2342,10562.0
2023-04-26 14:10:00,61.54,61.57,61.44,61.45,10482.0,59.2245,59.2534,59.1283,59.1379,10482.0
2023-04-26 14:20:00,61.45,61.59,61.42,61.56,7484.0,59.1379,59.2727,59.1091,59.2438,7484.0
2023-04-26 14:30:00,61.54,61.61,61.42,61.42,14231.0,59.2245,59.2919,59.1091,59.1091,14231.0
2023-04-26 14:40:00,61.41,61.41,61.21,61.24,27948.0,59.0994,59.0994,58.907,58.9358,27948.0
2023-04-26 14:50:00,61.22,61.26,61.15,61.24,20045.0,58.9166,58.9551,58.8492,58.9358,20045.0
2023-04-26 15:00:00,61.23,61.24,61.15,61.22,10088.0,58.9262,58.9358,58.8492,58.9166,10088.0
2023-04-26 15:10:00,61.23,61.39,61.16,61.16,16528.0,58.9262,59.0802,58.8588,58.8588,16528.0
2023-04-26 15:20:00,61.17,61.25,61.1,61.22,16142.0,58.8685,58.9455,58.8011,58.9166,16142.0
2023-04-26 15:30:00,61.23,61.3,61.16,61.19,21489.0,58.9262,58.9936,58.8588,58.8877,21489.0
2023-04-26 15:40:00,61.2,61.22,61.08,61.18,29271.0,58.8973,58.9166,58.7819,58.8781,29271.0
2023-04-26 15:50:00,61.17,61.5,61.07,61.38,166438.0,58.8685,59.1861,58.7722,59.0706,166438.0
2023-04-27 09:30:00,61.96,62.21,61.77,61.83,16354.0,59.6287,59.8693,59.4459,59.5036,16354.0
2023-04-27 09:40:00,61.72,61.87,61.51,61.57,21397.0,59.3978,59.5421,59.1957,59.2534,21397.0
2023-04-27 09:50:00,61.57,61.74,61.49,61.57,19326.0,59.2534,59.417,59.1764,59.2534,19326.0
2023-04-27 10:00:00,61.57,61.74,61.52,61.6,20232.0,59.2534,59.417,59.2053,59.2823,20232.0
2023-04-27 10:10:00,61.58,61.88,61.52,61.78,9223.0,59.263,59.5518,59.2053,59.4555,9223.0
2023-04-27 10:20:00,61.81,61.89,61.66,61.89,13705.0,59.4844,59.5614,59.34,59.5614,13705.0
2023-04-27 10:30:00,61.87,61.91,61.72,61.73,12820.0,59.5421,59.5806,59.3978,59.4074,12820.0
2023-04-27 10:40:00,61.72,61.72,61.49,61.53,14318.0,59.3978,59.3978,59.1764,59.2149,14318.0
2023-04-27 10:50:00,61.54,61.54,61.12,61.29,11339.0,59.2245,59.2245,58.8204,58.984,11339.0
2023-04-27 11:00:00,61.33,61.38,61.27,61.35,9741.0,59.0224,59.0706,58.9647,59.0417,9741.0
2023-04-27 11:10:00,61.38,61.41,61.24,61.39,12718.0,59.0706,59.0994,58.9358,59.0802,12718.0
2023-04-27 11:20:00,61.41,61.76,61.37,61.76,16095.0,59.0994,59.4363,59.0609,59.4363,16095.0
2023-04-27 11:30:00,61.76,61.87,61.75,61.85,12438.0,59.4363,59.5421,59.4266,59.5229,12438.0
2023-04-27 11:40:00,61.85,61.93,61.84,61.93,19736.0,59.5229,59.5999,59.5133,59.5999,19736.0
2023-04-27 11:50:00,61.96,62.09,61.94,62.08,11020.0,59.6287,59.7539,59.6095,59.7442,11020.0
2023-04-27 12:00:00,62.07,62.19,62.06,62.17,8818.0,59.7346,59.8501,59.725,59.8308,8818.0
2023-04-27 12:10:00,62.17,62.23,62.16,62.22,4681.0,59.8308,59.8886,59.8212,59.879,4681.0
2023-04-27 12:20:00,62.21,62.32,62.2,62.25,5936.0,59.8693,59.9752,59.8597,59.9078,5936.0
2023-04-27 12:30:00,62.27,62.38,62.27,62.35,3738.0,59.9271,60.0329,59.9271,60.0041,3738.0
2023-04-27 12:40:00,62.37,62.37,62.26,62.28,4785.0,60.0233,60.0233,59.9175,59.9367,4785.0
2023-04-27 12:50:00,62.29,62.29,62.21,62.25,5382.0,59.9463,59.9463,59.8693,59.9078,5382.0
2023-04-27 13:00:00,62.28,62.28,62.21,62.22,3322.0,59.9367,59.9367,59.8693,59.879,3322.0
2023-04-27 13:10:00,62.22,62.25,62.12,62.18,18894.0,59.879,59.9078,59.7827,59.8405,18894.0
2023-04-27 13:20:00,62.18,62.23,62.15,62.18,7048.0,59.8405,59.8886,59.8116,59.8405,7048.0
2023-04-27 13:30:00,62.22,62.29,62.18,62.24,9294.0,59.879,59.9463,59.8405,59.8982,9294.0
2023-04-27 13:40:00,62.25,62.38,62.25,62.33,11552.0,59.9078,60.0329,59.9078,59.9848,11552.0
2023-04-27 13:50:00,62.34,62.39,62.23,62.23,7617.0,59.9944,60.0426,59.8886,59.8886,7617.0
2023-04-27 14:00:00,62.26,62.37,62.25,62.35,4071.0,59.9175,60.0233,59.9078,60.0041,4071.0
2023-04-27 14:10:00,62.33,62.55,62.32,62.55,5752.0,59.9848,60.1965,59.9752,60.1965,5752.0
2023-04-27 14:20:00,62.55,62.61,62.46,62.61,10687.0,60.1965,60.2543,60.1099,60.2543,10687.0
2023-04-27 14:30:00,62.63,62.7,62.58,62.7,11103.0,60.2735,60.3409,60.2254,60.3409,11103.0
2023-04-27 14:40:00,62.71,62.77,62.63,62.68,10201.0,60.3505,60.4083,60.2735,60.3217,10201.0
2023-04-27 14:50:00,62.71,62.79,62.7,62.79,10868.0,60.3505,60.4275,60.3409,60.4275,10868.0
2023-04-27 15:00:00,62.77,62.77,62.67,62.68,8360.0,60.4083,60.4083,60.312,60.3217,8360.0
2023-04-27 15:10:00,62.68,62.69,62.55,62.68,23379.0,60.3217,60.3313,60.1965,60.3217,23379.0
2023-04-27 15:20:00,62.68,62.73,62.65,62.67,7492.0,60.3217,60.3698,60.2928,60.312,7492.0
2023-04-27 15:30:00,62.68,62.74,62.61,62.66,20655.0,60.3217,60.3794,60.2543,60.3024,20655.0
2023-04-27 15:40:00,62.66,62.67,62.54,62.56,27863.0,60.3024,60.312,60.1869,60.2062,27863.0
2023-04-27 15:50:00,62.54,62.72,62.5,62.7,135347.0,60.1869,60.3602,60.1484,60.3409,135347.0
2023-04-28 09:30:00,62.37,62.55,62.11,62.12,23332.0,60.0233,60.1965,59.7731,59.7827,23332.0
2023-04-28 09:40:00,62.15,62.38,62.13,62.36,25429.0,59.8116,60.0329,59.7923,60.0137,25429.0
2023-04-28 09:50:00,62.36,62.51,62.26,62.26,13942.0,60.0137,60.1581,59.9175,59.9175,13942.0
2023-04-28 10:00:00,62.32,62.8,62.29,62.74,18491.0,59.9752,60.4371,59.9463,60.3794,18491.0
2023-04-28 10:10:00,62.76,63.16,62.76,63.11,68513.0,60.3986,60.7836,60.3986,60.7355,68513.0
2023-04-28 10:20:00,63.09,63.37,63.01,63.21,28441.0,60.7162,60.9857,60.6392,60.8317,28441.0
2023-04-28 10:30:00,63.22,63.25,62.86,63.03,18625.0,60.8413,60.8702,60.4949,60.6585,18625.0
2023-04-28 10:40:00,63.03,63.2,62.89,63.16,24185.0,60.6585,60.8221,60.5238,60.7836,24185.0
2023-04-28 10:50:00,63.17,63.48,63.01,63.07,47390.0,60.7932,61.0916,60.6392,60.697,47390.0
2023-04-28 11:00:00,63.1,63.13,62.84,63.0,31934.0,60.7259,60.7547,60.4756,60.6296,31934.0
2023-04-28 11:10:00,62.99,63.08,62.92,63.05,25107.0,60.62,60.7066,60.5526,60.6777,25107.0
2023-04-28 11:20:00,63.02,63.07,62.96,63.0,23724.0,60.6489,60.697,60.5911,60.6296,23724.0
2023-04-28 11:30:00,63.03,63.25,63.02,63.07,18090.0,60.6585,60.8702,60.6489,60.697,18090.0
2023-04-28 11:40:00,63.05,63.11,62.97,63.05,20078.0,60.6777,60.7355,60.6007,60.6777,20078.0
2023-04-28 11:50:00,63.04,63.11,62.99,63.06,19336.0,60.6681,60.7355,60.62,60.6874,19336.0
2023-04-28 12:00:00,63.08,63.12,63.01,63.12,21980.0,60.7066,60.7451,60.6392,60.7451,21980.0
2023-04-28 12:10:00,63.12,63.2,62.92,62.95,16530.0,60.7451,60.8221,60.5526,60.5815,16530.0
2023-04-28 12:20:00,62.93,62.97,62.85,62.93,29938.0,60.5622,60.6007,60.4853,60.5622,29938.0
2023-04-28 12:30:00,62.93,62.98,62.79,62.79,26575.0,60.5622,60.6104,60.4275,60.4275,26575.0
2023-04-28 12:40:00,62.8,62.97,62.78,62.93,17232.0,60.4371,60.6007,60.4179,60.5622,17232.0
2023-04-28 12:50:00,62.96,63.02,62.91,62.97,10457.0,60.5911,60.6489,60.543,60.6007,10457.0
2023-04-28 13:00:00,62.98,63.0,62.83,62.94,10216.0,60.6104,60.6296,60.466,60.5719,10216.0
2023-04-28 13:10:00,62.93,63.2,62.93,63.15,50724.0,60.5622,60.8221,60.5622,60.774,50724.0
2023-04-28 13:20:00,63.16,63.21,63.08,63.16,15287.0,60.7836,60.8317,60.7066,60.7836,15287.0
2023-04-28 13:30:00,63.16,63.27,63.11,63.25,48641.0,60.7836,60.8895,60.7355,60.8702,48641.0
2023-04-28 13:40:00,63.25,63.38,63.24,63.37,26847.0,60.8702,60.9953,60.8606,60.9857,26847.0
2023-04-28 13:50:00,63.36,63.38,63.18,63.22,20514.0,60.9761,60.9953,60.8028,60.8413,20514.0
2023-04-28 14:00:00,63.23,63.5,63.23,63.35,40652.0,60.851,61.1108,60.851,60.9664,40652.0
2023-04-28 14:10:00,63.3,63.41,63.22,63.38,24686.0,60.9183,61.0242,60.8413,60.9953,24686.0
2023-04-28 14:20:00,63.37,63.41,63.25,63.3,11427.0,60.9857,61.0242,60.8702,60.9183,11427.0
2023-04-28 14:30:00,63.31,63.35,63.2,63.2,12517.0,60.928,60.9664,60.8221,60.8221,12517.0
2023-04-28 14:40:00,63.2,63.3,63.12,63.18,12388.0,60.8221,60.9183,60.7451,60.8028,12388.0
2023-04-28 14:50:00,63.19,63.33,63.18,63.31,10049.0,60.8125,60.9472,60.8028,60.928,10049.0
2023-04-28 15:00:00,63.32,63.47,63.29,63.37,39919.0,60.9376,61.0819,60.9087,60.9857,39919.0
2023-04-28 15:10:00,63.37,63.69,63.37,63.68,44692.0,60.9857,61.2937,60.9857,61.284,44692.0
2023-04-28 15:20:00,63.68,63.7,63.48,63.52,18923.0,61.284,61.3033,61.0916,61.13,18923.0
2023-04-28 15:30:00,63.53,63.59,63.44,63.49,17259.0,61.1397,61.1974,61.0531,61.1012,17259.0
2023-04-28 15:40:00,63.48,63.57,63.43,63.5,37158.0,61.0916,61.1782,61.0434,61.1108,37158.0
2023-04-28 15:50:00,63.49,63.53,63.35,63.39,117377.0,61.1012,61.1397,60.9664,61.0049,117377.0
2023-05-01 09:30:00,63.32,63.84,63.02,63.84,29873.0,60.9376,61.438,60.6489,61.438,29873.0
2023-05-01 09:40:00,63.87,64.06,63.79,63.86,47790.0,61.4669,61.6497,61.3899,61.4573,47790.0
2023-05-01 09:50:00,63.84,63.95,63.7,63.92,30774.0,61.438,61.5439,61.3033,61.515,30774.0
2023-05-01 10:00:00,63.88,64.09,63.7,64.09,27321.0,61.4765,61.6786,61.3033,61.6786,27321.0
2023-05-01 10:10:00,64.12,64.31,63.98,64.16,22065.0,61.7075,61.8903,61.5727,61.746,22065.0
2023-05-01 10:20:00,64.14,64.18,63.97,64.0,24789.0,61.7267,61.7652,61.5631,61.592,24789.0
2023-05-01 10:30:00,64.02,64.16,63.9,64.12,13627.0,61.6112,61.746,61.4958,61.7075,13627.0
2023-05-01 10:40:00,64.11,64.39,64.01,64.39,23073.0,61.6979,61.9673,61.6016,61.9673,23073.0
2023-05-01 10:50:00,64.35,64.4,64.07,64.11,26792.0,61.9288,61.9769,61.6594,61.6979,26792.0
2023-05-01 11:00:00,64.12,64.15,63.84,63.87,42695.0,61.7075,61.7363,61.438,61.4669,42695.0
2023-05-01 11:10:00,63.86,63.86,63.46,63.54,13962.0,61.4573,61.4573,61.0723,61.1493,13962.0
2023-05-01 11:20:00,63.56,63.65,63.53,63.64,27998.0,61.1685,61.2552,61.1397,61.2455,27998.0
2023-05-01 11:30:00,63.62,63.63,63.52,63.54,14521.0,61.2263,61.2359,61.13,61.1493,14521.0
2023-05-01 11:40:00,63.54,63.63,63.45,63.55,16894.0,61.1493,61.2359,61.0627,61.1589,16894.0
2023-05-01 11:50:00,63.56,63.74,63.5,63.7,17141.0,61.1685,61.3418,61.1108,61.3033,17141.0
2023-05-01 12:00:00,63.7,63.85,63.67,63.8,24010.0,61.3033,61.4476,61.2744,61.3995,24010.0
2023-05-01 12:10:00,63.8,63.95,63.76,63.93,27833.0,61.3995,61.5439,61.361,61.5246,27833.0
2023-05-01 12:20:00,63.98,64.19,63.95,64.15,17601.0,61.5727,61.7748,61.5439,61.7363,17601.0
2023-05-01 12:30:00,64.16,64.25,64.04,64.17,67512.0,61.746,61.8326,61.6305,61.7556,67512.0
2023-05-01 12:40:00,64.15,64.15,63.86,63.87,37027.0,61.7363,61.7363,61.4573,61.4669,37027.0
2023-05-01 12:50:00,63.85,64.04,63.83,63.99,10407.0,61.4476,61.6305,61.4284,61.5824,10407.0
2023-05-01 13:00:00,63.97,64.03,63.87,63.88,31844.0,61.5631,61.6209,61.4669,61.4765,31844.0
2023-05-01 13:10:00,63.86,63.88,63.71,63.74,28081.0,61.4573,61.4765,61.3129,61.3418,28081.0
2023-05-01 13:20:00,63.71,63.73,63.59,63.59,16036.0,61.3129,61.3321,61.1974,61.1974,16036.0
2023-05-01 13:30:00,63.58,63.61,63.51,63.57,23367.0,61.1878,61.2167,61.1204,61.1782,23367.0
2023-05-01 13:40:00,63.59,63.67,63.57,63.6,20565.0,61.1974,61.2744,61.1782,61.207,20565.0
2023-05-01 13:50:00,63.6,63.73,63.58,63.73,12070.0,61.207,61.3321,61.1878,61.3321,12070.0
2023-05-01 14:00:00,63.73,63.8,63.65,63.67,21440.0,61.3321,61.3995,61.2552,61.2744,21440.0
2023-05-01 14:10:00,63.68,63.69,63.5,63.53,17039.0,61.284,61.2937,61.1108,61.1397,17039.0
2023-05-01 14:20:00,63.53,63.66,63.52,63.55,24831.0,61.1397,61.2648,61.13,61.1589,24831.0
2023-05-01 14:30:00,63.54,63.56,63.31,63.38,31774.0,61.1493,61.1685,60.928,60.9953,31774.0
2023-05-01 14:40:00,63.38,63.51,63.35,63.46,35403.0,60.9953,61.1204,60.9664,61.0723,35403.0
2023-05-01 14:50:00,63.47,63.62,63.45,63.57,17642.0,61.0819,61.2263,61.0627,61.1782,17642.0
2023-05-01 15:00:00,63.58,63.61,63.47,63.51,31587.0,61.1878,61.2167,61.0819,61.1204,31587.0
2023-05-01 15:10:00,63.5,63.5,63.38,63.4,28145.0,61.1108,61.1108,60.9953,61.0146,28145.0
2023-05-01 15:20:00,63.41,63.46,63.38,63.43,59929.0,61.0242,61.0723,60.9953,61.0434,59929.0
2023-05-01 15:30:00,63.43,63.47,63.37,63.39,52381.0,61.0434,61.0819,60.9857,61.0049,52381.0
2023-05-01 15:40:00,63.38,63.67,63.37,63.66,102314.0,60.9953,61.2744,60.9857,61.2648,102314.0
2023-05-01 15:50:00,63.67,63.75,63.58,63.72,213185.0,61.2744,61.3514,61.1878,61.3225,213185.0
2023-05-02 09:30:00,63.25,63.42,62.87,63.24,73317.0,60.8702,61.0338,60.5045,60.8606,73317.0
2023-05-02 09:40:00,63.28,63.45,62.81,62.81,63330.0,60.8991,61.0627,60.4468,60.4468,63330.0
2023-05-02 09:50:00,62.8,63.12,62.8,62.94,46514.0,60.4371,60.7451,60.4371,60.5719,46514.0
2023-05-02 10:00:00,62.97,63.03,61.96,62.17,57957.0,60.6007,60.6585,59.6287,59.8308,57957.0
2023-05-02 10:10:00,62.2,62.28,61.57,61.6,38498.0,59.8597,59.9367,59.2534,59.2823,38498.0
2023-05-02 10:20:00,61.6,61.62,61.1,61.22,33635.0,59.2823,59.3015,58.8011,58.9166,33635.0
2023-05-02 10:30:00,61.21,61.22,60.93,61.15,59606.0,58.907,58.9166,58.6375,58.8492,59606.0
2023-05-02 10:40:00,61.16,61.41,60.85,60.9,63947.0,58.8588,59.0994,58.5605,58.6086,63947.0
2023-05-02 10:50:00,60.9,61.07,60.59,60.6,110062.0,58.6086,58.7722,58.3103,58.3199,110062.0
2023-05-02 11:00:00,60.62,60.83,60.35,60.81,35340.0,58.3392,58.5413,58.0793,58.522,35340.0
2023-05-02 11:10:00,60.83,60.94,60.77,60.8,28491.0,58.5413,58.6471,58.4835,58.5124,28491.0
2023-05-02 11:20:00,60.83,60.83,60.48,60.49,37753.0,58.5413,58.5413,58.2044,58.2141,37753.0
2023-05-02 11:30:00,60.51,60.53,60.29,60.47,79202.0,58.2333,58.2525,58.0216,58.1948,79202.0
2023-05-02 11:40:00,60.48,60.87,60.48,60.84,59072.0,58.2044,58.5798,58.2044,58.5509,59072.0
2023-05-02 11:50:00,60.82,60.87,60.51,60.62,18739.0,58.5316,58.5798,58.2333,58.3392,18739.0
2023-05-02 12:00:00,60.61,60.71,60.44,60.49,20572.0,58.3295,58.4258,58.1659,58.2141,20572.0
2023-05-02 12:10:00,60.49,60.54,60.41,60.51,25221.0,58.2141,58.2622,58.1371,58.2333,25221.0
2023-05-02 12:20:00,60.49,60.61,60.45,60.57,27352.0,58.2141,58.3295,58.1756,58.291,27352.0
2023-05-02 12:30:00,60.59,60.63,60.48,60.56,18359.0,58.3103,58.3488,58.2044,58.2814,18359.0
2023-05-02 12:40:00,60.55,60.55,60.46,60.48,17753.0,58.2718,58.2718,58.1852,58.2044,17753.0
2023-05-02 12:50:00,60.49,60.59,60.43,60.52,15362.0,58.2141,58.3103,58.1563,58.2429,15362.0
2023-05-02 13:00:00,60.5,60.58,60.47,60.53,15642.0,58.2237,58.3007,58.1948,58.2525,15642.0
2023-05-02 13:10:00,60.52,60.53,60.34,60.39,19473.0,58.2429,58.2525,58.0697,58.1178,19473.0
2023-05-02 13:20:00,60.4,60.57,60.39,60.49,13161.0,58.1274,58.291,58.1178,58.2141,13161.0
2023-05-02 13:30:00,60.49,60.62,60.4,60.61,43825.0,58.2141,58.3392,58.1274,58.3295,43825.0
2023-05-02 13:40:00,60.6,60.76,60.6,60.76,12616.0,58.3199,58.4739,58.3199,58.4739,12616.0
2023-05-02 13:50:00,60.77,61.13,60.76,61.08,51765.0,58.4835,58.83,58.4739,58.7819,51765.0
2023-05-02 14:00:00,61.08,61.09,60.93,60.93,42383.0,58.7819,58.7915,58.6375,58.6375,42383.0
2023-05-02 14:10:00,60.94,60.97,60.67,60.79,37214.0,58.6471,58.676,58.3873,58.5028,37214.0
2023-05-02 14:20:00,60.8,60.87,60.66,60.8,35716.0,58.5124,58.5798,58.3777,58.5124,35716.0
2023-05-02 14:30:00,60.8,60.91,60.77,60.84,28280.0,58.5124,58.6183,58.4835,58.5509,28280.0
2023-05-02 14:40:00,60.83,60.97,60.79,60.96,30036.0,58.5413,58.676,58.5028,58.6664,30036.0
2023-05-02 14:50:00,60.96,61.0,60.82,60.87,22891.0,58.6664,58.7049,58.5316,58.5798,22891.0
2023-05-02 15:00:00,60.86,60.92,60.7,60.7,33774.0,58.5701,58.6279,58.4162,58.4162,33774.0
2023-05-02 15:10:00,60.7,60.83,60.65,60.75,68278.0,58.4162,58.5413,58.368,58.4643,68278.0
2023-05-02 15:20:00,60.77,61.05,60.77,60.98,35546.0,58.4835,58.753,58.4835,58.6856,35546.0
2023-05-02 15:30:00,60.98,61.21,60.93,61.2,54664.0,58.6856,58.907,58.6375,58.8973,54664.0
2023-05-02 15:40:00,61.19,61.37,61.05,61.05,91801.0,58.8877,59.0609,58.753,58.753,91801.0
2023-05-02 15:50:00,61.04,61.4,61.01,61.26,280836.0,58.7434,59.0898,58.7145,58.9551,280836.0
2023-05-03 09:30:00,61.1,61.59,61.1,61.26,41156.0,58.8011,59.2727,58.8011,58.9551,41156.0
2023-05-03 09:40:00,61.27,61.77,61.19,61.77,51662.0,58.9647,59.4459,58.8877,59.4459,51662.0
2023-05-03 09:50:00,61.79,62.12,61.71,61.73,26758.0,59.4651,59.7827,59.3882,59.4074,26758.0
2023-05-03 10:00:00,61.77,61.81,61.47,61.71,32461.0,59.4459,59.4844,59.1572,59.3882,32461.0
2023-05-03 10:10:00,61.73,61.77,61.52,61.64,30300.0,59.4074,59.4459,59.2053,59.3208,30300.0
2023-05-03 10:20:00,61.64,61.77,61.49,61.53,25398.0,59.3208,59.4459,59.1764,59.2149,25398.0
2023-05-03 10:30:00,61.52,61.69,61.48,61.57,47099.0,59.2053,59.3689,59.1668,59.2534,47099.0
2023-05-03 10:40:00,61.55,61.59,61.19,61.35,32279.0,59.2342,59.2727,58.8877,59.0417,32279.0
2023-05-03 10:50:00,61.38,61.5,61.24,61.48,13336.0,59.0706,59.1861,58.9358,59.1668,13336.0
2023-05-03 11:00:00,61.5,61.52,61.39,61.47,18470.0,59.1861,59.2053,59.0802,59.1572,18470.0
2023-05-03 11:10:00,61.43,61.51,61.34,61.4,18065.0,59.1187,59.1957,59.0321,59.0898,18065.0
2023-05-03 11:20:00,61.39,61.41,61.22,61.27,9350.0,59.0802,59.0994,58.9166,58.9647,9350.0
2023-05-03 11:30:00,61.26,61.31,61.18,61.2,23524.0,58.9551,59.0032,58.8781,58.8973,23524.0
2023-05-03 11:40:00,61.19,61.24,61.11,61.17,16780.0,58.8877,58.9358,58.8107,58.8685,16780.0
2023-05-03 11:50:00,61.17,61.23,61.11,61.21,38040.0,58.8685,58.9262,58.8107,58.907,38040.0
2023-05-03 12:00:00,61.19,61.26,61.11,61.18,22376.0,58.8877,58.9551,58.8107,58.8781,22376.0
2023-05-03 12:10:00,61.17,61.17,61.01,61.03,16342.0,58.8685,58.8685,58.7145,58.7337,16342.0
2023-05-03 12:20:00,61.01,61.19,60.94,61.18,13204.0,58.7145,58.8877,58.6471,58.8781,13204.0
2023-05-03 12:30:00,61.18,61.41,61.15,61.36,20895.0,58.8781,59.0994,58.8492,59.0513,20895.0
2023-05-03 12:40:00,61.36,61.37,61.26,61.3,13643.0,59.0513,59.0609,58.9551,58.9936,13643.0
2023-05-03 12:50:00,61.3,61.59,61.3,61.56,71136.0,58.9936,59.2727,58.9936,59.2438,71136.0
2023-05-03 13:00:00,61.57,61.83,61.54,61.79,178217.0,59.2534,59.5036,59.2245,59.4651,178217.0
2023-05-03 13:10:00,61.81,61.89,61.77,61.89,8119.0,59.4844,59.5614,59.4459,59.5614,8119.0
2023-05-03 13:20:00,61.89,62.06,61.88,62.04,10175.0,59.5614,59.725,59.5518,59.7057,10175.0
2023-05-03 13:30:00,62.04,62.1,61.92,61.93,9872.0,59.7057,59.7635,59.5903,59.5999,9872.0
2023-05-03 13:40:00,61.94,61.97,61.75,61.75,10960.0,59.6095,59.6384,59.4266,59.4266,10960.0
2023-05-03 13:50:00,61.76,61.83,61.69,61.79,24337.0,59.4363,59.5036,59.3689,59.4651,24337.0
2023-05-03 14:00:00,61.71,61.97,61.41,61.64,37528.0,59.3882,59.6384,59.0994,59.3208,37528.0
2023-05-03 14:10:00,61.64,62.0,61.45,61.99,23927.0,59.3208,59.6672,59.1379,59.6576,23927.0
2023-05-03 14:20:00,61.99,62.2,61.91,62.05,30833.0,59.6576,59.8597,59.5806,59.7154,30833.0
2023-05-03 14:30:00,62.07,62.26,61.73,62.24,33792.0,59.7346,59.9175,59.4074,59.8982,33792.0
2023-05-03 14:40:00,62.29,62.55,62.07,62.33,29645.0,59.9463,60.1965,59.7346,59.9848,29645.0
2023-05-03 14:50:00,62.32,62.52,62.0,62.5,38824.0,59.9752,60.1677,59.6672,60.1484,38824.0
2023-05-03 15:00:00,62.49,62.61,62.03,62.05,23729.0,60.1388,60.2543,59.6961,59.7154,23729.0
2023-05-03 15:10:00,62.03,62.03,61.62,61.78,18246.0,59.6961,59.6961,59.3015,59.4555,18246.0
2023-05-03 15:20:00,61.75,61.81,61.38,61.4,75791.0,59.4266,59.4844,59.0706,59.0898,75791.0
2023-05-03 15:30:00,61.38,61.53,61.22,61.22,46725.0,59.0706,59.2149,58.9166,58.9166,46725.0
2023-05-03 15:40:00,61.2,61.21,60.96,60.98,112681.0,58.8973,58.907,58.6664,58.6856,112681.0
2023-05-03 15:50:00,60.98,61.05,60.81,60.93,244236.0,58.6856,58.753,58.522,58.6375,244236.0
2023-05-04 09:30:00,60.77,60.84,60.15,60.27,49939.0,58.4835,58.5509,57.8868,58.0023,49939.0
2023-05-04 09:40:00,60.28,60.28,59.11,59.49,187224.0,58.012,58.012,56.886,57.2517,187224.0
2023-05-04 09:50:00,59.55,60.05,59.1,59.24,175441.0,57.3094,57.7906,56.8764,57.0111,175441.0
2023-05-04 10:00:00,59.18,59.53,59.0,59.34,63335.0,56.9533,57.2902,56.7801,57.1073,63335.0
2023-05-04 10:10:00,59.38,59.45,58.7,58.81,25233.0,57.1458,57.2132,56.4914,56.5973,25233.0
2023-05-04 10:20:00,58.77,58.77,58.24,58.26,132069.0,56.5588,56.5588,56.0487,56.068,132069.0
2023-05-04 10:30:00,58.23,58.24,57.76,57.83,62180.0,56.0391,56.0487,55.5868,55.6541,62180.0
2023-05-04 10:40:00,57.8,58.42,57.78,58.27,62877.0,55.6253,56.2219,55.606,56.0776,62877.0
2023-05-04 10:50:00,58.27,58.43,57.96,58.0,119319.0,56.0776,56.2316,55.7792,55.8177,119319.0
2023-05-04 11:00:00,58.0,58.7,57.94,58.61,104597.0,55.8177,56.4914,55.76,56.4048,104597.0
2023-05-04 11:10:00,58.63,58.79,58.37,58.41,115705.0,56.424,56.578,56.1738,56.2123,115705.0
2023-05-04 11:20:00,58.4,58.44,58.07,58.16,53306.0,56.2027,56.2412,55.8851,55.9717,53306.0
2023-05-04 11:30:00,58.14,58.23,57.9,57.99,54099.0,55.9525,56.0391,55.7215,55.8081,54099.0
2023-05-04 11:40:00,57.99,58.01,57.73,57.74,18616.0,55.8081,55.8274,55.5579,55.5675,18616.0
2023-05-04 11:50:00,57.76,57.76,57.52,57.56,60462.0,55.5868,55.5868,55.3558,55.3943,60462.0
2023-05-04 12:00:00,57.58,57.65,57.5,57.6,34242.0,55.4135,55.4809,55.3366,55.4328,34242.0
2023-05-04 12:10:00,57.59,57.74,57.5,57.73,46626.0,55.4232,55.5675,55.3366,55.5579,46626.0
2023-05-04 12:20:00,57.71,58.18,57.69,58.1,65475.0,55.5387,55.991,55.5194,55.914,65475.0
2023-05-04 12:30:00,58.14,58.18,57.71,57.77,29955.0,55.9525,55.991,55.5387,55.5964,29955.0
2023-05-04 12:40:00,57.79,57.8,57.54,57.78,23512.0,55.6156,55.6253,55.375,55.606,23512.0
2023-05-04 12:50:00,57.8,57.8,57.52,57.71,37005.0,55.6253,55.6253,55.3558,55.5387,37005.0
2023-05-04 13:00:00,57.72,57.84,57.57,57.8,50746.0,55.5483,55.6638,55.4039,55.6253,50746.0
2023-05-04 13:10:00,57.8,57.88,57.63,57.79,57109.0,55.6253,55.7023,55.4617,55.6156,57109.0
2023-05-04 13:20:00,57.79,57.88,57.58,57.78,39426.0,55.6156,55.7023,55.4135,55.606,39426.0
2023-05-04 13:30:00,57.78,57.96,57.77,57.84,144363.0,55.606,55.7792,55.5964,55.6638,144363.0
2023-05-04 13:40:00,57.83,57.85,57.59,57.6,90355.0,55.6541,55.6734,55.4232,55.4328,90355.0
2023-05-04 13:50:00,57.6,57.77,57.54,57.69,35103.0,55.4328,55.5964,55.375,55.5194,35103.0
2023-05-04 14:00:00,57.69,57.87,57.66,57.8,27926.0,55.5194,55.6926,55.4905,55.6253,27926.0
2023-05-04 14:10:00,57.81,57.96,57.73,57.8,42519.0,55.6349,55.7792,55.5579,55.6253,42519.0
2023-05-04 14:20:00,57.79,57.82,57.7,57.71,35714.0,55.6156,55.6445,55.529,55.5387,35714.0
2023-05-04 14:30:00,57.7,57.85,57.65,57.72,116099.0,55.529,55.6734,55.4809,55.5483,116099.0
2023-05-04 14:40:00,57.71,57.8,57.7,57.72,80186.0,55.5387,55.6253,55.529,55.5483,80186.0
2023-05-04 14:50:00,57.72,58.01,57.71,57.93,51453.0,55.5483,55.8274,55.5387,55.7504,51453.0
2023-05-04 15:00:00,57.93,58.19,57.93,58.14,99809.0,55.7504,56.0006,55.7504,55.9525,99809.0
2023-05-04 15:10:00,58.14,58.24,57.87,57.9,64065.0,55.9525,56.0487,55.6926,55.7215,64065.0
2023-05-04 15:20:00,57.9,58.0,57.83,57.9,48462.0,55.7215,55.8177,55.6541,55.7215,48462.0
2023-05-04 15:30:00,57.92,58.33,57.89,58.25,73840.0,55.7408,56.1353,55.7119,56.0583,73840.0
2023-05-04 15:40:00,58.24,58.26,57.98,58.19,103507.0,56.0487,56.068,55.7985,56.0006,103507.0
2023-05-04 15:50:00,58.18,58.25,57.99,58.04,245233.0,55.991,56.0583,55.8081,55.8562,245233.0
2023-05-05 09:30:00,58.03,59.54,58.03,59.12,65658.0,55.8466,57.2998,55.8466,56.8956,65658.0
2023-05-05 09:40:00,59.15,60.1,59.15,59.89,34967.0,56.9245,57.8387,56.9245,57.6366,34967.0
2023-05-05 09:50:00,59.92,60.26,59.91,60.15,28546.0,57.6655,57.9927,57.6559,57.8868,28546.0
2023-05-05 10:00:00,60.19,60.42,60.11,60.18,43274.0,57.9253,58.1467,57.8484,57.9157,43274.0
2023-05-05 10:10:00,60.19,60.39,60.14,60.32,47672.0,57.9253,58.1178,57.8772,58.0505,47672.0
2023-05-05 10:20:00,60.32,60.58,60.32,60.41,76586.0,58.0505,58.3007,58.0505,58.1371,76586.0
2023-05-05 10:30:00,60.41,60.53,60.29,60.51,34561.0,58.1371,58.2525,58.0216,58.2333,34561.0
2023-05-05 10:40:00,60.49,60.54,60.24,60.37,29379.0,58.2141,58.2622,57.9735,58.0986,29379.0
2023-05-05 10:50:00,60.38,60.49,60.17,60.22,25485.0,58.1082,58.2141,57.9061,57.9542,25485.0
2023-05-05 11:00:00,60.23,60.47,60.23,60.24,52307.0,57.9638,58.1948,57.9638,57.9735,52307.0
2023-05-05 11:10:00,60.22,60.26,59.87,59.9,29247.0,57.9542,57.9927,57.6174,57.6463,29247.0
2023-05-05 11:20:00,59.88,60.18,59.87,60.12,19646.0,57.627,57.9157,57.6174,57.858,19646.0
2023-05-05 11:30:00,60.11,60.19,60.05,60.17,14377.0,57.8484,57.9253,57.7906,57.9061,14377.0
2023-05-05 11:40:00,60.16,60.43,60.11,60.43,15496.0,57.8965,58.1563,57.8484,58.1563,15496.0
2023-05-05 11:50:00,60.44,60.57,60.31,60.39,17329.0,58.1659,58.291,58.0408,58.1178,17329.0
2023-05-05 12:00:00,60.39,60.49,60.35,60.39,10457.0,58.1178,58.2141,58.0793,58.1178,10457.0
2023-05-05 12:10:00,60.36,60.52,60.36,60.49,10648.0,58.0889,58.2429,58.0889,58.2141,10648.0
2023-05-05 12:20:00,60.49,60.52,60.34,60.34,14022.0,58.2141,58.2429,58.0697,58.0697,14022.0
2023-05-05 12:30:00,60.33,60.39,60.3,60.38,10911.0,58.0601,58.1178,58.0312,58.1082,10911.0
2023-05-05 12:40:00,60.38,60.38,60.23,60.25,9439.0,58.1082,58.1082,57.9638,57.9831,9439.0
2023-05-05 12:50:00,60.28,60.41,60.24,60.38,17548.0,58.012,58.1371,57.9735,58.1082,17548.0
2023-05-05 13:00:00,60.36,60.41,60.26,60.37,14759.0,58.0889,58.1371,57.9927,58.0986,14759.0
2023-05-05 13:10:00,60.33,60.37,60.12,60.13,31411.0,58.0601,58.0986,57.858,57.8676,31411.0
2023-05-05 13:20:00,60.13,60.16,60.05,60.07,38340.0,57.8676,57.8965,57.7906,57.8099,38340.0
2023-05-05 13:30:00,60.08,60.22,60.0,60.22,29095.0,57.8195,57.9542,57.7425,57.9542,29095.0
2023-05-05 13:40:00,60.21,60.33,60.13,60.29,23081.0,57.9446,58.0601,57.8676,58.0216,23081.0
2023-05-05 13:50:00,60.29,60.34,59.99,60.0,49224.0,58.0216,58.0697,57.7329,57.7425,49224.0
2023-05-05 14:00:00,60.01,60.17,60.0,60.04,25502.0,57.7521,57.9061,57.7425,57.781,25502.0
2023-05-05 14:10:00,60.04,60.14,59.98,60.13,33379.0,57.781,57.8772,57.7232,57.8676,33379.0
2023-05-05 14:20:00,60.12,60.28,60.1,60.2,11526.0,57.858,58.012,57.8387,57.935,11526.0
2023-05-05 14:30:00,60.2,60.3,60.17,60.19,18345.0,57.935,58.0312,57.9061,57.9253,18345.0
2023-05-05 14:40:00,60.2,60.33,60.16,60.3,16491.0,57.935,58.0601,57.8965,58.0312,16491.0
2023-05-05 14:50:00,60.31,60.47,60.3,60.32,27378.0,58.0408,58.1948,58.0312,58.0505,27378.0
2023-05-05 15:00:00,60.33,60.41,60.3,60.3,14771.0,58.0601,58.1371,58.0312,58.0312,14771.0
2023-05-05 15:10:00,60.3,60.32,60.24,60.27,45912.0,58.0312,58.0505,57.9735,58.0023,45912.0
2023-05-05 15:20:00,60.28,60.41,60.25,60.35,57747.0,58.012,58.1371,57.9831,58.0793,57747.0
2023-05-05 15:30:00,60.33,60.37,60.24,60.33,58787.0,58.0601,58.0986,57.9735,58.0601,58787.0
2023-05-05 15:40:00,60.34,60.51,60.32,60.51,94719.0,58.0697,58.2333,58.0505,58.2333,94719.0
2023-05-05 15:50:00,60.5,60.56,60.36,60.54,227562.0,58.2237,58.2814,58.0889,58.2622,227562.0
2023-05-08 09:30:00,61.08,61.85,61.02,61.41,54594.0,58.7819,59.5229,58.7241,59.0994,54594.0
2023-05-08 09:40:00,61.41,61.51,61.11,61.45,41450.0,59.0994,59.1957,58.8107,59.1379,41450.0
2023-05-08 09:50:00,61.46,61.86,61.28,61.78,73965.0,59.1476,59.5325,58.9743,59.4555,73965.0
2023-05-08 10:00:00,61.76,61.83,61.12,61.15,42666.0,59.4363,59.5036,58.8204,58.8492,42666.0
2023-05-08 10:10:00,61.09,61.45,60.96,61.38,57672.0,58.7915,59.1379,58.6664,59.0706,57672.0
2023-05-08 10:20:00,61.4,61.59,61.14,61.23,25784.0,59.0898,59.2727,58.8396,58.9262,25784.0
2023-05-08 10:30:00,61.25,61.45,61.24,61.32,23637.0,58.9455,59.1379,58.9358,59.0128,23637.0
2023-05-08 10:40:00,61.31,61.63,61.31,61.55,25778.0,59.0032,59.3112,59.0032,59.2342,25778.0
2023-05-08 10:50:00,61.57,61.87,61.5,61.82,35361.0,59.2534,59.5421,59.1861,59.494,35361.0
2023-05-08 11:00:00,61.86,62.02,61.8,61.95,38236.0,59.5325,59.6865,59.4748,59.6191,38236.0
2023-05-08 11:10:00,61.96,62.04,61.86,61.9,32397.0,59.6287,59.7057,59.5325,59.571,32397.0
2023-05-08 11:20:00,61.91,61.92,61.51,61.54,103969.0,59.5806,59.5903,59.1957,59.2245,103969.0
2023-05-08 11:30:00,61.55,61.58,61.27,61.29,76798.0,59.2342,59.263,58.9647,58.984,76798.0
2023-05-08 11:40:00,61.28,61.36,61.16,61.36,26180.0,58.9743,59.0513,58.8588,59.0513,26180.0
2023-05-08 11:50:00,61.37,61.64,61.36,61.62,27662.0,59.0609,59.3208,59.0513,59.3015,27662.0
2023-05-08 12:00:00,61.65,61.67,61.47,61.57,17871.0,59.3304,59.3497,59.1572,59.2534,17871.0
2023-05-08 12:10:00,61.55,61.6,61.45,61.58,16279.0,59.2342,59.2823,59.1379,59.263,16279.0
2023-05-08 12:20:00,61.59,61.68,61.58,61.59,17543.0,59.2727,59.3593,59.263,59.2727,17543.0
2023-05-08 12:30:00,61.6,61.69,61.53,61.55,19828.0,59.2823,59.3689,59.2149,59.2342,19828.0
2023-05-08 12:40:00,61.54,61.57,61.43,61.45,27779.0,59.2245,59.2534,59.1187,59.1379,27779.0
2023-05-08 12:50:00,61.44,61.67,61.37,61.61,17358.0,59.1283,59.3497,59.0609,59.2919,17358.0
2023-05-08 13:00:00,61.64,61.71,61.51,61.55,24176.0,59.3208,59.3882,59.1957,59.2342,24176.0
2023-05-08 13:10:00,61.56,61.62,61.44,61.52,27579.0,59.2438,59.3015,59.1283,59.2053,27579.0
2023-05-08 13:20:00,61.52,61.56,61.38,61.38,13988.0,59.2053,59.2438,59.0706,59.0706,13988.0
2023-05-08 13:30:00,61.4,61.44,61.34,61.41,29131.0,59.0898,59.1283,59.0321,59.0994,29131.0
2023-05-08 13:40:00,61.41,61.59,61.37,61.59,68997.0,59.0994,59.2727,59.0609,59.2727,68997.0
2023-05-08 13:50:00,61.58,61.59,61.37,61.48,22930.0,59.263,59.2727,59.0609,59.1668,22930.0
2023-05-08 14:00:00,61.48,61.53,61.12,61.26,24517.0,59.1668,59.2149,58.8204,58.9551,24517.0
2023-05-08 14:10:00,61.27,61.44,61.23,61.44,13269.0,58.9647,59.1283,58.9262,59.1283,13269.0
2023-05-08 14:20:00,61.45,61.5,61.41,61.47,21669.0,59.1379,59.1861,59.0994,59.1572,21669.0
2023-05-08 14:30:00,61.49,61.55,61.48,61.51,13974.0,59.1764,59.2342,59.1668,59.1957,13974.0
2023-05-08 14:40:00,61.5,61.55,61.42,61.55,17846.0,59.1861,59.2342,59.1091,59.2342,17846.0
2023-05-08 14:50:00,61.55,61.59,61.48,61.51,31928.0,59.2342,59.2727,59.1668,59.1957,31928.0
2023-05-08 15:00:00,61.52,61.54,61.43,61.44,33266.0,59.2053,59.2245,59.1187,59.1283,33266.0
2023-05-08 15:10:00,61.45,61.53,61.29,61.5,47871.0,59.1379,59.2149,58.984,59.1861,47871.0
2023-05-08 15:20:00,61.5,61.54,61.42,61.47,27535.0,59.1861,59.2245,59.1091,59.1572,27535.0
2023-05-08 15:30:00,61.46,61.66,61.44,61.65,40795.0,59.1476,59.34,59.1283,59.3304,40795.0
2023-05-08 15:40:00,61.67,61.81,61.65,61.8,103335.0,59.3497,59.4844,59.3304,59.4748,103335.0
2023-05-08 15:50:00,61.81,61.88,61.65,61.83,233820.0,59.4844,59.5518,59.3304,59.5036,233820.0
2023-05-09 09:30:00,61.22,62.33,59.89,61.03,166503.0,58.9166,59.9848,57.6366,58.7337,166503.0
2023-05-09 09:40:00,61.11,61.44,60.98,61.14,118227.0,58.8107,59.1283,58.6856,58.8396,118227.0
2023-05-09 09:50:00,61.18,61.61,60.61,61.57,123362.0,58.8781,59.2919,58.3295,59.2534,123362.0
2023-05-09 10:00:00,61.57,62.43,61.13,62.27,199397.0,59.2534,60.0811,58.83,59.9271,199397.0
2023-05-09 10:10:00,62.26,62.26,61.81,62.08,102528.0,59.9175,59.9175,59.4844,59.7442,102528.0
2023-05-09 10:20:00,62.06,62.68,61.93,62.32,141236.0,59.725,60.3217,59.5999,59.9752,141236.0
2023-05-09 10:30:00,62.32,62.59,62.14,62.42,152811.0,59.9752,60.235,59.802,60.0714,152811.0
2023-05-09 10:40:00,62.47,63.06,62.47,63.04,176901.0,60.1196,60.6874,60.1196,60.6681,176901.0
2023-05-09 10:50:00,63.01,63.04,62.44,62.63,109004.0,60.6392,60.6681,60.0907,60.2735,109004.0
2023-05-09 11:00:00,62.63,62.72,62.46,62.63,63791.0,60.2735,60.3602,60.1099,60.2735,63791.0
2023-05-09 11:10:00,62.64,62.64,62.29,62.46,54666.0,60.2832,60.2832,59.9463,60.1099,54666.0
2023-05-09 11:20:00,62.41,62.64,62.36,62.52,75182.0,60.0618,60.2832,60.0137,60.1677,75182.0
2023-05-09 11:30:00,62.52,62.7,62.47,62.54,47789.0,60.1677,60.3409,60.1196,60.1869,47789.0
2023-05-09 11:40:00,62.52,62.71,62.45,62.71,32216.0,60.1677,60.3505,60.1003,60.3505,32216.0
2023-05-09 11:50:00,62.71,63.03,62.71,63.01,59871.0,60.3505,60.6585,60.3505,60.6392,59871.0
2023-05-09 12:00:00,62.95,63.02,62.68,62.71,79886.0,60.5815,60.6489,60.3217,60.3505,79886.0
2023-05-09 12:10:00,62.66,62.97,62.62,62.97,45921.0,60.3024,60.6007,60.2639,60.6007,45921.0
2023-05-09 12:20:00,62.96,63.05,62.8,62.84,51744.0,60.5911,60.6777,60.4371,60.4756,51744.0
2023-05-09 12:30:00,62.82,62.82,62.23,62.28,44049.0,60.4564,60.4564,59.8886,59.9367,44049.0
2023-05-09 12:40:00,62.29,62.41,62.26,62.3,25662.0,59.9463,60.0618,59.9175,59.956,25662.0
2023-05-09 12:50:00,62.3,62.42,62.28,62.42,20881.0,59.956,60.0714,59.9367,60.0714,20881.0
2023-05-09 13:00:00,62.43,62.53,62.4,62.5,26115.0,60.0811,60.1773,60.0522,60.1484,26115.0
2023-05-09 13:10:00,62.5,62.52,62.4,62.45,25978.0,60.1484,60.1677,60.0522,60.1003,25978.0
2023-05-09 13:20:00,62.43,62.61,62.4,62.59,22266.0,60.0811,60.2543,60.0522,60.235,22266.0
2023-05-09 13:30:00,62.61,62.68,62.44,62.62,24708.0,60.2543,60.3217,60.0907,60.2639,24708.0
2023-05-09 13:40:00,62.62,62.91,62.58,62.87,31677.0,60.2639,60.543,60.2254,60.5045,31677.0
2023-05-09 13:50:00,62.88,63.17,62.88,63.13,36509.0,60.5141,60.7932,60.5141,60.7547,36509.0
2023-05-09 14:00:00,63.12,63.33,63.12,63.15,20350.0,60.7451,60.9472,60.7451,60.774,20350.0
2023-05-09 14:10:00,63.15,63.39,63.1,63.27,29291.0,60.774,61.0049,60.7259,60.8895,29291.0
2023-05-09 14:20:00,63.25,63.31,63.16,63.3,53815.0,60.8702,60.928,60.7836,60.9183,53815.0
2023-05-09 14:30:00,63.31,63.37,63.16,63.18,32786.0,60.928,60.9857,60.7836,60.8028,32786.0
2023-05-09 14:40:00,63.15,63.29,63.14,63.24,32990.0,60.774,60.9087,60.7643,60.8606,32990.0
2023-05-09 14:50:00,63.23,63.31,63.05,63.2,35432.0,60.851,60.928,60.6777,60.8221,35432.0
2023-05-09 15:00:00,63.19,63.23,63.04,63.04,52411.0,60.8125,60.851,60.6681,60.6681,52411.0
2023-05-09 15:10:00,63.02,63.11,62.88,62.88,65125.0,60.6489,60.7355,60.5141,60.5141,65125.0
2023-05-09 15:20:00,62.88,63.11,62.88,62.98,62582.0,60.5141,60.7355,60.5141,60.6104,62582.0
2023-05-09 15:30:00,62.97,62.98,62.64,62.65,77506.0,60.6007,60.6104,60.2832,60.2928,77506.0
2023-05-09 15:40:00,62.64,62.65,62.36,62.43,107590.0,60.2832,60.2928,60.0137,60.0811,107590.0
2023-05-09 15:50:00,62.41,62.48,62.24,62.3,203472.0,60.0618,60.1292,59.8982,59.956,203472.0
2023-05-10 09:30:00,63.65,64.82,63.5,64.09,141760.0,61.2552,62.3811,61.1108,61.6786,141760.0
2023-05-10 09:40:00,64.09,64.45,63.84,63.99,167647.0,61.6786,62.0251,61.438,61.5824,167647.0
2023-05-10 09:50:00,63.99,64.27,63.93,64.09,56741.0,61.5824,61.8518,61.5246,61.6786,56741.0
2023-05-10 10:00:00,64.07,64.45,64.04,64.2,80555.0,61.6594,62.0251,61.6305,61.7845,80555.0
2023-05-10 10:10:00,64.2,64.31,63.92,64.08,67784.0,61.7845,61.8903,61.515,61.669,67784.0
2023-05-10 10:20:00,64.08,64.35,64.07,64.12,46069.0,61.669,61.9288,61.6594,61.7075,46069.0
2023-05-10 10:30:00,64.22,64.27,63.96,64.03,81332.0,61.8037,61.8518,61.5535,61.6209,81332.0
2023-05-10 10:40:00,64.02,64.12,63.51,63.81,102416.0,61.6112,61.7075,61.1204,61.4091,102416.0
2023-05-10 10:50:00,63.8,63.93,63.67,63.8,47636.0,61.3995,61.5246,61.2744,61.3995,47636.0
2023-05-10 11:00:00,63.82,64.0,63.81,63.98,22082.0,61.4188,61.592,61.4091,61.5727,22082.0
2023-05-10 11:10:00,63.97,64.01,63.83,63.99,26159.0,61.5631,61.6016,61.4284,61.5824,26159.0
2023-05-10 11:20:00,63.99,64.02,63.92,63.99,51057.0,61.5824,61.6112,61.515,61.5824,51057.0
2023-05-10 11:30:00,63.99,64.03,63.72,63.78,24340.0,61.5824,61.6209,61.3225,61.3803,24340.0
2023-05-10 11:40:00,63.8,63.92,63.78,63.91,25280.0,61.3995,61.515,61.3803,61.5054,25280.0
2023-05-10 11:50:00,63.91,64.12,63.88,64.12,29698.0,61.5054,61.7075,61.4765,61.7075,29698.0
2023-05-10 12:00:00,64.11,64.17,63.91,63.98,32334.0,61.6979,61.7556,61.5054,61.5727,32334.0
2023-05-10 12:10:00,63.93,63.95,63.69,63.77,114702.0,61.5246,61.5439,61.2937,61.3706,114702.0
2023-05-10 12:20:00,63.77,64.23,63.72,64.17,24573.0,61.3706,61.8133,61.3225,61.7556,24573.0
2023-05-10 12:30:00,64.22,64.39,64.12,64.14,25315.0,61.8037,61.9673,61.7075,61.7267,25315.0
2023-05-10 12:40:00,64.14,64.19,63.98,64.01,25763.0,61.7267,61.7748,61.5727,61.6016,25763.0
2023-05-10 12:50:00,64.01,64.09,63.89,64.01,21628.0,61.6016,61.6786,61.4861,61.6016,21628.0
2023-05-10 13:00:00,63.99,64.06,63.87,63.91,31456.0,61.5824,61.6497,61.4669,61.5054,31456.0
2023-05-10 13:10:00,63.9,63.9,63.71,63.83,34229.0,61.4958,61.4958,61.3129,61.4284,34229.0
2023-05-10 13:20:00,63.82,63.82,63.4,63.52,45739.0,61.4188,61.4188,61.0146,61.13,45739.0
2023-05-10 13:30:00,63.51,63.52,63.17,63.17,37179.0,61.1204,61.13,60.7932,60.7932,37179.0
2023-05-10 13:40:00,63.2,63.29,63.11,63.29,45101.0,60.8221,60.9087,60.7355,60.9087,45101.0
2023-05-10 13:50:00,63.28,63.6,63.22,63.56,34208.0,60.8991,61.207,60.8413,61.1685,34208.0
2023-05-10 14:00:00,63.58,63.74,63.58,63.72,34259.0,61.1878,61.3418,61.1878,61.3225,34259.0
2023-05-10 14:10:00,63.75,63.85,63.66,63.7,67197.0,61.3514,61.4476,61.2648,61.3033,67197.0
2023-05-10 14:20:00,63.69,63.84,63.68,63.78,28604.0,61.2937,61.438,61.284,61.3803,28604.0
2023-05-10 14:30:00,63.78,63.96,63.75,63.95,30148.0,61.3803,61.5535,61.3514,61.5439,30148.0
2023-05-10 14:40:00,63.95,63.98,63.65,63.67,30719.0,61.5439,61.5727,61.2552,61.2744,30719.0
2023-05-10 14:50:00,63.68,63.71,63.61,63.66,23890.0,61.284,61.3129,61.2167,61.2648,23890.0
2023-05-10 15:00:00,63.66,63.75,63.6,63.6,178283.0,61.2648,61.3514,61.207,61.207,178283.0
2023-05-10 15:10:00,63.6,63.73,63.45,63.62,37436.0,61.207,61.3321,61.0627,61.2263,37436.0
2023-05-10 15:20:00,63.62,63.99,63.62,63.96,42993.0,61.2263,61.5824,61.2263,61.5535,42993.0
2023-05-10 15:30:00,63.96,64.05,63.83,64.03,68582.0,61.5535,61.6401,61.4284,61.6209,68582.0
2023-05-10 15:40:00,64.05,64.11,63.88,63.96,109058.0,61.6401,61.6979,61.4765,61.5535,109058.0
2023-05-10 15:50:00,63.91,63.93,63.57,63.62,405606.0,61.5054,61.5246,61.1782,61.2263,405606.0
2023-05-11 09:30:00,63.36,64.35,63.27,64.23,92275.0,60.9761,61.9288,60.8895,61.8133,92275.0
2023-05-11 09:40:00,64.21,64.48,63.65,63.66,71281.0,61.7941,62.0539,61.2552,61.2648,71281.0
2023-05-11 09:50:00,63.65,63.93,63.41,63.77,69608.0,61.2552,61.5246,61.0242,61.3706,69608.0
2023-05-11 10:00:00,63.74,63.93,63.62,63.89,61521.0,61.3418,61.5246,61.2263,61.4861,61521.0
2023-05-11 10:10:00,63.9,64.17,63.78,63.8,67631.0,61.4958,61.7556,61.3803,61.3995,67631.0
2023-05-11 10:20:00,63.77,63.96,63.59,63.91,36877.0,61.3706,61.5535,61.1974,61.5054,36877.0
2023-05-11 10:30:00,63.9,63.94,63.45,63.46,36242.0,61.4958,61.5342,61.0627,61.0723,36242.0
2023-05-11 10:40:00,63.44,63.64,63.24,63.59,37617.0,61.0531,61.2455,60.8606,61.1974,37617.0
2023-05-11 10:50:00,63.58,63.61,63.27,63.34,39185.0,61.1878,61.2167,60.8895,60.9568,39185.0
2023-05-11 11:00:00,63.34,63.81,63.33,63.81,34877.0,60.9568,61.4091,60.9472,61.4091,34877.0
2023-05-11 11:10:00,63.82,63.87,63.53,63.53,38474.0,61.4188,61.4669,61.1397,61.1397,38474.0
2023-05-11 11:20:00,63.51,63.87,63.5,63.76,41140.0,61.1204,61.4669,61.1108,61.361,41140.0
2023-05-11 11:30:00,63.75,63.96,63.74,63.76,32288.0,61.3514,61.5535,61.3418,61.361,32288.0
2023-05-11 11:40:00,63.77,63.9,63.65,63.66,25964.0,61.3706,61.4958,61.2552,61.2648,25964.0
2023-05-11 11:50:00,63.65,63.72,63.62,63.69,24942.0,61.2552,61.3225,61.2263,61.2937,24942.0
2023-05-11 12:00:00,63.71,63.73,63.39,63.52,16477.0,61.3129,61.3321,61.0049,61.13,16477.0
2023-05-11 12:10:00,63.51,63.55,63.44,63.48,17359.0,61.1204,61.1589,61.0531,61.0916,17359.0
2023-05-11 12:20:00,63.49,63.59,63.38,63.49,25366.0,61.1012,61.1974,60.9953,61.1012,25366.0
2023-05-11 12:30:00,63.48,63.5,63.4,63.47,10610.0,61.0916,61.1108,61.0146,61.0819,10610.0
2023-05-11 12:40:00,63.47,63.63,63.37,63.61,13814.0,61.0819,61.2359,60.9857,61.2167,13814.0
2023-05-11 12:50:00,63.62,63.64,63.53,63.63,11649.0,61.2263,61.2455,61.1397,61.2359,11649.0
2023-05-11 13:00:00,63.63,63.68,63.51,63.62,10464.0,61.2359,61.284,61.1204,61.2263,10464.0
2023-05-11 13:10:00,63.66,63.69,63.55,63.62,10992.0,61.2648,61.2937,61.1589,61.2263,10992.0
2023-05-11 13:20:00,63.63,63.63,63.43,63.45,12000.0,61.2359,61.2359,61.0434,61.0627,12000.0
2023-05-11 13:30:00,63.43,63.61,63.42,63.6,17346.0,61.0434,61.2167,61.0338,61.207,17346.0
2023-05-11 13:40:00,63.57,63.58,63.09,63.14,30903.0,61.1782,61.1878,60.7162,60.7643,30903.0
2023-05-11 13:50:00,63.13,63.45,63.09,63.42,18882.0,60.7547,61.0627,60.7162,61.0338,18882.0
2023-05-11 14:00:00,63.44,63.5,63.4,63.47,25624.0,61.0531,61.1108,61.0146,61.0819,25624.0
2023-05-11 14:10:00,63.47,63.47,63.34,63.36,19012.0,61.0819,61.0819,60.9568,60.9761,19012.0
2023-05-11 14:20:00,63.35,63.51,63.31,63.49,17297.0,60.9664,61.1204,60.928,61.1012,17297.0
2023-05-11 14:30:00,63.48,63.56,63.45,63.55,13384.0,61.0916,61.1685,61.0627,61.1589,13384.0
2023-05-11 14:40:00,63.54,63.71,63.54,63.63,18790.0,61.1493,61.3129,61.1493,61.2359,18790.0
2023-05-11 14:50:00,63.66,63.68,63.58,63.66,14362.0,61.2648,61.284,61.1878,61.2648,14362.0
2023-05-11 15:00:00,63.66,63.77,63.62,63.77,19198.0,61.2648,61.3706,61.2263,61.3706,19198.0
2023-05-11 15:10:00,63.75,63.76,63.68,63.7,23058.0,61.3514,61.361,61.284,61.3033,23058.0
2023-05-11 15:20:00,63.69,63.75,63.65,63.75,21960.0,61.2937,61.3514,61.2552,61.3514,21960.0
2023-05-11 15:30:00,63.74,63.74,63.6,63.62,31891.0,61.3418,61.3418,61.207,61.2263,31891.0
2023-05-11 15:40:00,63.63,63.77,63.55,63.72,46726.0,61.2359,61.3706,61.1589,61.3225,46726.0
2023-05-11 15:50:00,63.71,63.8,63.65,63.68,208763.0,61.3129,61.3995,61.2552,61.284,208763.0
2023-05-12 09:30:00,63.99,64.19,63.49,63.81,51209.0,61.5824,61.7748,61.1012,61.4091,51209.0
2023-05-12 09:40:00,63.8,63.87,63.51,63.53,28939.0,61.3995,61.4669,61.1204,61.1397,28939.0
2023-05-12 09:50:00,63.52,63.82,63.47,63.52,17499.0,61.13,61.4188,61.0819,61.13,17499.0
2023-05-12 10:00:00,63.42,63.61,63.27,63.44,19128.0,61.0338,61.2167,60.8895,61.0531,19128.0
2023-05-12 10:10:00,63.46,63.52,63.39,63.44,22745.0,61.0723,61.13,61.0049,61.0531,22745.0
2023-05-12 10:20:00,63.46,63.56,63.35,63.35,18331.0,61.0723,61.1685,60.9664,60.9664,18331.0
2023-05-12 10:30:00,63.34,63.34,63.15,63.27,18220.0,60.9568,60.9568,60.774,60.8895,18220.0
2023-05-12 10:40:00,63.25,63.34,63.16,63.29,21278.0,60.8702,60.9568,60.7836,60.9087,21278.0
2023-05-12 10:50:00,63.28,63.4,63.21,63.36,40806.0,60.8991,61.0146,60.8317,60.9761,40806.0
2023-05-12 11:00:00,63.37,63.62,63.35,63.54,21007.0,60.9857,61.2263,60.9664,61.1493,21007.0
2023-05-12 11:10:00,63.52,63.56,63.34,63.43,23025.0,61.13,61.1685,60.9568,61.0434,23025.0
2023-05-12 11:20:00,63.42,63.55,63.4,63.44,21333.0,61.0338,61.1589,61.0146,61.0531,21333.0
2023-05-12 11:30:00,63.42,63.43,63.18,63.2,18623.0,61.0338,61.0434,60.8028,60.8221,18623.0
2023-05-12 11:40:00,63.2,63.32,63.15,63.29,17684.0,60.8221,60.9376,60.774,60.9087,17684.0
2023-05-12 11:50:00,63.29,63.42,63.29,63.42,20237.0,60.9087,61.0338,60.9087,61.0338,20237.0
2023-05-12 12:00:00,63.42,63.42,63.21,63.29,13568.0,61.0338,61.0338,60.8317,60.9087,13568.0
2023-05-12 12:10:00,63.3,63.3,63.16,63.19,17175.0,60.9183,60.9183,60.7836,60.8125,17175.0
2023-05-12 12:20:00,63.17,63.17,62.9,62.96,14311.0,60.7932,60.7932,60.5334,60.5911,14311.0
2023-05-12 12:30:00,62.96,62.99,62.79,62.89,14535.0,60.5911,60.62,60.4275,60.5238,14535.0
2023-05-12 12:40:00,62.87,62.88,62.66,62.72,16955.0,60.5045,60.5141,60.3024,60.3602,16955.0
2023-05-12 12:50:00,62.71,62.8,62.56,62.78,21028.0,60.3505,60.4371,60.2062,60.4179,21028.0
2023-05-12 13:00:00,62.76,62.83,62.72,62.78,14851.0,60.3986,60.466,60.3602,60.4179,14851.0
2023-05-12 13:10:00,62.77,62.77,62.61,62.71,13756.0,60.4083,60.4083,60.2543,60.3505,13756.0
2023-05-12 13:20:00,62.68,62.83,62.68,62.73,16930.0,60.3217,60.466,60.3217,60.3698,16930.0
2023-05-12 13:30:00,62.72,62.81,62.64,62.65,25030.0,60.3602,60.4468,60.2832,60.2928,25030.0
2023-05-12 13:40:00,62.67,62.71,62.55,62.61,15326.0,60.312,60.3505,60.1965,60.2543,15326.0
2023-05-12 13:50:00,62.59,62.6,62.37,62.45,22595.0,60.235,60.2447,60.0233,60.1003,22595.0
2023-05-12 14:00:00,62.45,62.53,62.43,62.45,14862.0,60.1003,60.1773,60.0811,60.1003,14862.0
2023-05-12 14:10:00,62.45,62.5,62.29,62.29,17813.0,60.1003,60.1484,59.9463,59.9463,17813.0
2023-05-12 14:20:00,62.31,62.38,62.24,62.32,21828.0,59.9656,60.0329,59.8982,59.9752,21828.0
2023-05-12 14:30:00,62.27,62.3,62.15,62.19,20152.0,59.9271,59.956,59.8116,59.8501,20152.0
2023-05-12 14:40:00,62.17,62.21,62.09,62.11,25607.0,59.8308,59.8693,59.7539,59.7731,25607.0
2023-05-12 14:50:00,62.11,62.13,61.98,62.05,39230.0,59.7731,59.7923,59.648,59.7154,39230.0
2023-05-12 15:00:00,62.06,62.27,62.04,62.23,26424.0,59.725,59.9271,59.7057,59.8886,26424.0
2023-05-12 15:10:00,62.23,62.37,62.15,62.37,28703.0,59.8886,60.0233,59.8116,60.0233,28703.0
2023-05-12 15:20:00,62.35,62.45,62.2,62.29,39642.0,60.0041,60.1003,59.8597,59.9463,39642.0
2023-05-12 15:30:00,62.29,62.5,62.23,62.37,59556.0,59.9463,60.1484,59.8886,60.0233,59556.0
2023-05-12 15:40:00,62.38,62.61,62.37,62.61,90829.0,60.0329,60.2543,60.0233,60.2543,90829.0
2023-05-12 15:50:00,62.61,62.7,62.49,62.51,261403.0,60.2543,60.3409,60.1388,60.1581,261403.0
2023-05-15 09:30:00,62.82,62.82,62.24,62.7,24642.0,60.4564,60.4564,59.8982,60.3409,24642.0
2023-05-15 09:40:00,62.71,62.88,62.58,62.77,22883.0,60.3505,60.5141,60.2254,60.4083,22883.0
2023-05-15 09:50:00,62.79,62.9,62.63,62.72,24108.0,60.4275,60.5334,60.2735,60.3602,24108.0
2023-05-15 10:00:00,62.73,62.84,62.61,62.66,33359.0,60.3698,60.4756,60.2543,60.3024,33359.0
2023-05-15 10:10:00,62.66,62.73,62.63,62.63,19916.0,60.3024,60.3698,60.2735,60.2735,19916.0
2023-05-15 10:20:00,62.65,62.82,62.63,62.8,20918.0,60.2928,60.4564,60.2735,60.4371,20918.0
2023-05-15 10:30:00,62.83,63.03,62.82,62.91,25169.0,60.466,60.6585,60.4564,60.543,25169.0
2023-05-15 10:40:00,62.95,62.99,62.89,62.98,20940.0,60.5815,60.62,60.5238,60.6104,20940.0
2023-05-15 10:50:00,62.98,63.19,62.98,62.98,20216.0,60.6104,60.8125,60.6104,60.6104,20216.0
2023-05-15 11:00:00,62.99,63.29,62.98,63.29,28299.0,60.62,60.9087,60.6104,60.9087,28299.0
2023-05-15 11:10:00,63.3,63.38,63.21,63.3,27933.0,60.9183,60.9953,60.8317,60.9183,27933.0
2023-05-15 11:20:00,63.3,63.32,63.18,63.28,12323.0,60.9183,60.9376,60.8028,60.8991,12323.0
2023-05-15 11:30:00,63.27,63.27,63.12,63.17,17100.0,60.8895,60.8895,60.7451,60.7932,17100.0
2023-05-15 11:40:00,63.17,63.21,63.1,63.15,27467.0,60.7932,60.8317,60.7259,60.774,27467.0
2023-05-15 11:50:00,63.15,63.19,63.11,63.16,15121.0,60.774,60.8125,60.7355,60.7836,15121.0
2023-05-15 12:00:00,63.16,63.16,63.0,63.01,20357.0,60.7836,60.7836,60.6296,60.6392,20357.0
2023-05-15 12:10:00,63.02,63.03,62.94,62.97,19209.0,60.6489,60.6585,60.5719,60.6007,19209.0
2023-05-15 12:20:00,62.98,63.0,62.91,62.94,17578.0,60.6104,60.6296,60.543,60.5719,17578.0
2023-05-15 12:30:00,62.96,63.04,62.93,62.98,14500.0,60.5911,60.6681,60.5622,60.6104,14500.0
2023-05-15 12:40:00,62.98,63.23,62.96,63.23,28444.0,60.6104,60.851,60.5911,60.851,28444.0
2023-05-15 12:50:00,63.2,63.48,63.2,63.47,11604.0,60.8221,61.0916,60.8221,61.0819,11604.0
2023-05-15 13:00:00,63.47,63.77,63.47,63.73,13833.0,61.0819,61.3706,61.0819,61.3321,13833.0
2023-05-15 13:10:00,63.75,63.79,63.69,63.7,10843.0,61.3514,61.3899,61.2937,61.3033,10843.0
2023-05-15 13:20:00,63.69,63.72,63.51,63.51,17056.0,61.2937,61.3225,61.1204,61.1204,17056.0
2023-05-15 13:30:00,63.5,63.59,63.46,63.47,12697.0,61.1108,61.1974,61.0723,61.0819,12697.0
2023-05-15 13:40:00,63.45,63.48,63.39,63.46,7169.0,61.0627,61.0916,61.0049,61.0723,7169.0
2023-05-15 13:50:00,63.45,63.59,63.44,63.51,10177.0,61.0627,61.1974,61.0531,61.1204,10177.0
2023-05-15 14:00:00,63.52,63.56,63.47,63.55,6832.0,61.13,61.1685,61.0819,61.1589,6832.0
2023-05-15 14:10:00,63.55,63.55,63.44,63.46,11231.0,61.1589,61.1589,61.0531,61.0723,11231.0
2023-05-15 14:20:00,63.45,63.48,63.42,63.46,7649.0,61.0627,61.0916,61.0338,61.0723,7649.0
2023-05-15 14:30:00,63.48,63.53,63.45,63.48,10648.0,61.0916,61.1397,61.0627,61.0916,10648.0
2023-05-15 14:40:00,63.47,63.57,63.47,63.49,13998.0,61.0819,61.1782,61.0819,61.1012,13998.0
2023-05-15 14:50:00,63.49,63.49,63.42,63.46,10479.0,61.1012,61.1012,61.0338,61.0723,10479.0
2023-05-15 15:00:00,63.46,63.47,63.36,63.36,10600.0,61.0723,61.0819,60.9761,60.9761,10600.0
2023-05-15 15:10:00,63.36,63.43,63.32,63.38,13306.0,60.9761,61.0434,60.9376,60.9953,13306.0
2023-05-15 15:20:00,63.4,63.42,63.34,63.38,12665.0,61.0146,61.0338,60.9568,60.9953,12665.0
2023-05-15 15:30:00,63.37,63.38,63.26,63.3,22720.0,60.9857,60.9953,60.8798,60.9183,22720.0
2023-05-15 15:40:00,63.3,63.3,63.14,63.18,40657.0,60.9183,60.9183,60.7643,60.8028,40657.0
2023-05-15 15:50:00,63.17,63.24,63.12,63.21,105305.0,60.7932,60.8606,60.7451,60.8317,105305.0
2023-05-16 09:30:00,62.81,63.42,62.71,62.85,49288.0,60.4468,61.0338,60.3505,60.4853,49288.0
2023-05-16 09:40:00,62.86,63.05,62.58,62.6,14145.0,60.4949,60.6777,60.2254,60.2447,14145.0
2023-05-16 09:50:00,62.61,62.86,62.32,62.81,32980.0,60.2543,60.4949,59.9752,60.4468,32980.0
2023-05-16 10:00:00,62.83,62.92,62.54,62.63,16548.0,60.466,60.5526,60.1869,60.2735,16548.0
2023-05-16 10:10:00,62.59,62.61,62.45,62.57,20470.0,60.235,60.2543,60.1003,60.2158,20470.0
2023-05-16 10:20:00,62.56,62.56,62.38,62.55,27933.0,60.2062,60.2062,60.0329,60.1965,27933.0
2023-05-16 10:30:00,62.62,62.63,62.41,62.5,19803.0,60.2639,60.2735,60.0618,60.1484,19803.0
2023-05-16 10:40:00,62.48,62.66,62.41,62.59,17717.0,60.1292,60.3024,60.0618,60.235,17717.0
2023-05-16 10:50:00,62.6,62.78,62.47,62.65,27803.0,60.2447,60.4179,60.1196,60.2928,27803.0
2023-05-16 11:00:00,62.65,62.89,62.64,62.77,19643.0,60.2928,60.5238,60.2832,60.4083,19643.0
2023-05-16 11:10:00,62.84,62.89,62.78,62.88,15895.0,60.4756,60.5238,60.4179,60.5141,15895.0
2023-05-16 11:20:00,62.87,62.88,62.75,62.84,17616.0,60.5045,60.5141,60.389,60.4756,17616.0
2023-05-16 11:30:00,62.85,62.89,62.59,62.61,15461.0,60.4853,60.5238,60.235,60.2543,15461.0
2023-05-16 11:40:00,62.59,62.66,62.53,62.66,12363.0,60.235,60.3024,60.1773,60.3024,12363.0
2023-05-16 11:50:00,62.68,62.81,62.65,62.77,14731.0,60.3217,60.4468,60.2928,60.4083,14731.0
2023-05-16 12:00:00,62.76,62.76,62.61,62.62,7628.0,60.3986,60.3986,60.2543,60.2639,7628.0
2023-05-16 12:10:00,62.6,62.63,62.55,62.57,6706.0,60.2447,60.2735,60.1965,60.2158,6706.0
2023-05-16 12:20:00,62.57,62.58,62.51,62.51,10748.0,60.2158,60.2254,60.1581,60.1581,10748.0
2023-05-16 12:30:00,62.52,62.59,62.47,62.49,8503.0,60.1677,60.235,60.1196,60.1388,8503.0
2023-05-16 12:40:00,62.52,62.58,62.35,62.38,9148.0,60.1677,60.2254,60.0041,60.0329,9148.0
2023-05-16 12:50:00,62.4,62.53,62.37,62.46,12319.0,60.0522,60.1773,60.0233,60.1099,12319.0
2023-05-16 13:00:00,62.48,62.57,62.43,62.57,14526.0,60.1292,60.2158,60.0811,60.2158,14526.0
2023-05-16 13:10:00,62.57,62.58,62.42,62.42,9363.0,60.2158,60.2254,60.0714,60.0714,9363.0
2023-05-16 13:20:00,62.41,62.43,62.32,62.34,13203.0,60.0618,60.0811,59.9752,59.9944,13203.0
2023-05-16 13:30:00,62.35,62.39,62.3,62.32,12596.0,60.0041,60.0426,59.956,59.9752,12596.0
2023-05-16 13:40:00,62.31,62.48,62.23,62.48,11166.0,59.9656,60.1292,59.8886,60.1292,11166.0
2023-05-16 13:50:00,62.47,62.5,62.42,62.45,11907.0,60.1196,60.1484,60.0714,60.1003,11907.0
2023-05-16 14:00:00,62.46,62.46,62.26,62.32,8273.0,60.1099,60.1099,59.9175,59.9752,8273.0
2023-05-16 14:10:00,62.31,62.34,62.23,62.27,20135.0,59.9656,59.9944,59.8886,59.9271,20135.0
2023-05-16 14:20:00,62.25,62.29,62.21,62.23,11920.0,59.9078,59.9463,59.8693,59.8886,11920.0
2023-05-16 14:30:00,62.23,62.28,62.0,62.27,215367.0,59.8886,59.9367,59.6672,59.9271,215367.0
2023-05-16 14:40:00,62.35,62.41,62.24,62.24,18708.0,60.0041,60.0618,59.8982,59.8982,18708.0
2023-05-16 14:50:00,62.24,62.29,62.21,62.21,11874.0,59.8982,59.9463,59.8693,59.8693,11874.0
2023-05-16 15:00:00,62.23,62.31,62.2,62.21,25592.0,59.8886,59.9656,59.8597,59.8693,25592.0
2023-05-16 15:10:00,62.21,62.35,62.21,62.26,45749.0,59.8693,60.0041,59.8693,59.9175,45749.0
2023-05-16 15:20:00,62.25,62.41,62.21,62.35,32899.0,59.9078,60.0618,59.8693,60.0041,32899.0
2023-05-16 15:30:00,62.38,62.44,62.32,62.36,28511.0,60.0329,60.0907,59.9752,60.0137,28511.0
2023-05-16 15:40:00,62.37,62.39,62.28,62.29,34515.0,60.0233,60.0426,59.9367,59.9463,34515.0
2023-05-16 15:50:00,62.3,62.3,62.03,62.04,158052.0,59.956,59.956,59.6961,59.7057,158052.0
2023-05-17 09:30:00,62.74,62.79,62.51,62.61,30873.0,60.3794,60.4275,60.1581,60.2543,30873.0
2023-05-17 09:40:00,62.58,62.64,62.46,62.59,18599.0,60.2254,60.2832,60.1099,60.235,18599.0
2023-05-17 09:50:00,62.57,62.59,62.32,62.38,66673.0,60.2158,60.235,59.9752,60.0329,66673.0
2023-05-17 10:00:00,62.37,62.73,62.3,62.72,28419.0,60.0233,60.3698,59.956,60.3602,28419.0
2023-05-17 10:10:00,62.75,62.89,62.6,62.89,20471.0,60.389,60.5238,60.2447,60.5238,20471.0
2023-05-17 10:20:00,62.9,63.03,62.87,63.01,15804.0,60.5334,60.6585,60.5045,60.6392,15804.0
2023-05-17 10:30:00,62.99,63.19,62.98,63.17,17708.0,60.62,60.8125,60.6104,60.7932,17708.0
2023-05-17 10:40:00,63.13,63.31,63.13,63.28,16550.0,60.7547,60.928,60.7547,60.8991,16550.0
2023-05-17 10:50:00,63.32,63.35,63.23,63.32,16313.0,60.9376,60.9664,60.851,60.9376,16313.0
2023-05-17 11:00:00,63.29,63.29,63.15,63.26,17600.0,60.9087,60.9087,60.774,60.8798,17600.0
2023-05-17 11:10:00,63.27,63.62,63.24,63.35,36963.0,60.8895,61.2263,60.8606,60.9664,36963.0
2023-05-17 11:20:00,63.35,63.6,63.3,63.57,25859.0,60.9664,61.207,60.9183,61.1782,25859.0
2023-05-17 11:30:00,63.56,63.83,63.52,63.77,60216.0,61.1685,61.4284,61.13,61.3706,60216.0
2023-05-17 11:40:00,63.77,63.83,63.67,63.76,73603.0,61.3706,61.4284,61.2744,61.361,73603.0
2023-05-17 11:50:00,63.76,63.81,63.62,63.7,22056.0,61.361,61.4091,61.2263,61.3033,22056.0
2023-05-17 12:00:00,63.68,63.91,63.68,63.89,23524.0,61.284,61.5054,61.284,61.4861,23524.0
2023-05-17 12:10:00,63.88,63.89,63.78,63.82,18013.0,61.4765,61.4861,61.3803,61.4188,18013.0
2023-05-17 12:20:00,63.82,63.87,63.61,63.67,37850.0,61.4188,61.4669,61.2167,61.2744,37850.0
2023-05-17 12:30:00,63.7,63.87,63.67,63.81,27881.0,61.3033,61.4669,61.2744,61.4091,27881.0
2023-05-17 12:40:00,63.82,64.0,63.77,63.86,29200.0,61.4188,61.592,61.3706,61.4573,29200.0
2023-05-17 12:50:00,63.86,64.05,63.85,63.97,23176.0,61.4573,61.6401,61.4476,61.5631,23176.0
2023-05-17 13:00:00,63.99,64.18,63.97,63.97,16917.0,61.5824,61.7652,61.5631,61.5631,16917.0
2023-05-17 13:10:00,63.95,63.98,63.74,63.75,26266.0,61.5439,61.5727,61.3418,61.3514,26266.0
2023-05-17 13:20:00,63.72,63.92,63.72,63.88,18164.0,61.3225,61.515,61.3225,61.4765,18164.0
2023-05-17 13:30:00,63.89,63.95,63.83,63.88,26852.0,61.4861,61.5439,61.4284,61.4765,26852.0
2023-05-17 13:40:00,63.87,63.9,63.8,63.8,25301.0,61.4669,61.4958,61.3995,61.3995,25301.0
2023-05-17 13:50:00,63.79,63.82,63.67,63.78,44215.0,61.3899,61.4188,61.2744,61.3803,44215.0
2023-05-17 14:00:00,63.78,63.8,63.63,63.75,149090.0,61.3803,61.3995,61.2359,61.3514,149090.0
2023-05-17 14:10:00,63.78,63.94,63.77,63.91,48118.0,61.3803,61.5342,61.3706,61.5054,48118.0
2023-05-17 14:20:00,63.93,63.93,63.78,63.8,36824.0,61.5246,61.5246,61.3803,61.3995,36824.0
2023-05-17 14:30:00,63.79,63.88,63.73,63.87,54308.0,61.3899,61.4765,61.3321,61.4669,54308.0
2023-05-17 14:40:00,63.85,63.91,63.81,63.86,19282.0,61.4476,61.5054,61.4091,61.4573,19282.0
2023-05-17 14:50:00,63.87,63.88,63.64,63.67,14642.0,61.4669,61.4765,61.2455,61.2744,14642.0
2023-05-17 15:00:00,63.68,63.85,63.58,63.76,103964.0,61.284,61.4476,61.1878,61.361,103964.0
2023-05-17 15:10:00,63.75,63.75,63.63,63.65,29280.0,61.3514,61.3514,61.2359,61.2552,29280.0
2023-05-17 15:20:00,63.63,63.65,63.53,63.64,26371.0,61.2359,61.2552,61.1397,61.2455,26371.0
2023-05-17 15:30:00,63.65,63.71,63.6,63.67,39442.0,61.2552,61.3129,61.207,61.2744,39442.0
2023-05-17 15:40:00,63.66,63.7,63.54,63.55,64520.0,61.2648,61.3033,61.1493,61.1589,64520.0
2023-05-17 15:50:00,63.56,63.58,63.41,63.42,267443.0,61.1685,61.1878,61.0242,61.0338,267443.0
2023-05-18 09:30:00,63.31,63.75,63.28,63.53,43772.0,60.928,61.3514,60.8991,61.1397,43772.0
2023-05-18 09:40:00,63.54,63.58,63.12,63.12,68253.0,61.1493,61.1878,60.7451,60.7451,68253.0
2023-05-18 09:50:00,63.09,63.22,62.87,62.92,38701.0,60.7162,60.8413,60.5045,60.5526,38701.0
2023-05-18 10:00:00,62.9,63.1,62.83,63.07,36269.0,60.5334,60.7259,60.466,60.697,36269.0
2023-05-18 10:10:00,63.12,63.3,63.06,63.3,16533.0,60.7451,60.9183,60.6874,60.9183,16533.0
2023-05-18 10:20:00,63.29,63.6,63.29,63.58,26176.0,60.9087,61.207,60.9087,61.1878,26176.0
2023-05-18 10:30:00,63.58,63.91,63.53,63.77,53692.0,61.1878,61.5054,61.1397,61.3706,53692.0
2023-05-18 10:40:00,63.75,63.8,63.54,63.78,54320.0,61.3514,61.3995,61.1493,61.3803,54320.0
2023-05-18 10:50:00,63.78,63.86,63.67,63.85,46779.0,61.3803,61.4573,61.2744,61.4476,46779.0
2023-05-18 11:00:00,63.86,63.9,63.65,63.77,26244.0,61.4573,61.4958,61.2552,61.3706,26244.0
2023-05-18 11:10:00,63.74,63.77,63.67,63.73,15715.0,61.3418,61.3706,61.2744,61.3321,15715.0
2023-05-18 11:20:00,63.78,63.79,63.59,63.7,12756.0,61.3803,61.3899,61.1974,61.3033,12756.0
2023-05-18 11:30:00,63.72,63.79,63.69,63.73,13139.0,61.3225,61.3899,61.2937,61.3321,13139.0
2023-05-18 11:40:00,63.7,63.82,63.69,63.71,13749.0,61.3033,61.4188,61.2937,61.3129,13749.0
2023-05-18 11:50:00,63.69,63.82,63.62,63.66,20079.0,61.2937,61.4188,61.2263,61.2648,20079.0
2023-05-18 12:00:00,63.66,63.67,63.43,63.47,24304.0,61.2648,61.2744,61.0434,61.0819,24304.0
2023-05-18 12:10:00,63.46,63.51,63.31,63.41,17486.0,61.0723,61.1204,60.928,61.0242,17486.0
2023-05-18 12:20:00,63.41,63.47,63.21,63.3,17224.0,61.0242,61.0819,60.8317,60.9183,17224.0
2023-05-18 12:30:00,63.29,63.46,63.28,63.42,29055.0,60.9087,61.0723,60.8991,61.0338,29055.0
2023-05-18 12:40:00,63.43,63.49,63.39,63.47,18065.0,61.0434,61.1012,61.0049,61.0819,18065.0
2023-05-18 12:50:00,63.44,63.53,63.4,63.45,27308.0,61.0531,61.1397,61.0146,61.0627,27308.0
2023-05-18 13:00:00,63.45,63.5,63.33,63.46,15662.0,61.0627,61.1108,60.9472,61.0723,15662.0
2023-05-18 13:10:00,63.45,63.45,63.33,63.45,14290.0,61.0627,61.0627,60.9472,61.0627,14290.0
2023-05-18 13:20:00,63.44,63.51,63.3,63.3,22742.0,61.0531,61.1204,60.9183,60.9183,22742.0
2023-05-18 13:30:00,63.28,63.36,63.28,63.31,13595.0,60.8991,60.9761,60.8991,60.928,13595.0
2023-05-18 13:40:00,63.29,63.33,63.01,63.13,15607.0,60.9087,60.9472,60.6392,60.7547,15607.0
2023-05-18 13:50:00,63.12,63.13,62.96,63.01,9376.0,60.7451,60.7547,60.5911,60.6392,9376.0
2023-05-18 14:00:00,63.03,63.16,63.02,63.12,17850.0,60.6585,60.7836,60.6489,60.7451,17850.0
2023-05-18 14:10:00,63.12,63.34,63.09,63.34,13609.0,60.7451,60.9568,60.7162,60.9568,13609.0
2023-05-18 14:20:00,63.35,63.58,63.34,63.51,16526.0,60.9664,61.1878,60.9568,61.1204,16526.0
2023-05-18 14:30:00,63.52,63.64,63.51,63.55,22495.0,61.13,61.2455,61.1204,61.1589,22495.0
2023-05-18 14:40:00,63.55,63.64,63.53,63.64,7630.0,61.1589,61.2455,61.1397,61.2455,7630.0
2023-05-18 14:50:00,63.64,63.64,63.54,63.58,12004.0,61.2455,61.2455,61.1493,61.1878,12004.0
2023-05-18 15:00:00,63.58,63.63,63.51,63.57,16766.0,61.1878,61.2359,61.1204,61.1782,16766.0
2023-05-18 15:10:00,63.62,63.7,63.58,63.69,18743.0,61.2263,61.3033,61.1878,61.2937,18743.0
2023-05-18 15:20:00,63.68,63.71,63.56,63.69,17932.0,61.284,61.3129,61.1685,61.2937,17932.0
2023-05-18 15:30:00,63.69,63.73,63.58,63.7,47659.0,61.2937,61.3321,61.1878,61.3033,47659.0
2023-05-18 15:40:00,63.7,63.81,63.68,63.78,67746.0,61.3033,61.4091,61.284,61.3803,67746.0
2023-05-18 15:50:00,63.75,63.91,63.66,63.73,229633.0,61.3514,61.5054,61.2648,61.3321,229633.0
2023-05-19 09:30:00,63.92,64.24,63.61,64.03,44803.0,61.9293,62.2393,61.6289,62.0358,44803.0
2023-05-19 09:40:00,64.05,64.09,63.8,63.83,48361.0,62.0552,62.094,61.813,61.8421,48361.0
2023-05-19 09:50:00,63.81,63.89,63.73,63.83,25615.0,61.8227,61.9002,61.7452,61.8421,25615.0
2023-05-19 10:00:00,63.82,63.97,63.62,63.63,14150.0,61.8324,61.9777,61.6386,61.6483,14150.0
2023-05-19 10:10:00,63.63,63.63,63.39,63.4,16113.0,61.6483,61.6483,61.4158,61.4255,16113.0
2023-05-19 10:20:00,63.45,63.65,63.42,63.64,13467.0,61.4739,61.6677,61.4448,61.658,13467.0
2023-05-19 10:30:00,63.71,63.72,63.42,63.47,13791.0,61.7258,61.7355,61.4448,61.4933,13791.0
2023-05-19 10:40:00,63.48,63.59,63.4,63.59,11525.0,61.503,61.6096,61.4255,61.6096,11525.0
2023-05-19 10:50:00,63.61,63.89,63.59,63.89,11905.0,61.6289,61.9002,61.6096,61.9002,11905.0
2023-05-19 11:00:00,63.9,63.98,63.77,63.86,30522.0,61.9099,61.9874,61.7839,61.8711,30522.0
2023-05-19 11:10:00,63.85,63.9,63.21,63.21,25641.0,61.8615,61.9099,61.2414,61.2414,25641.0
2023-05-19 11:20:00,63.24,63.47,63.22,63.22,18814.0,61.2705,61.4933,61.2511,61.2511,18814.0
2023-05-19 11:30:00,63.24,63.27,62.98,63.06,20056.0,61.2705,61.2995,61.0186,61.0961,20056.0
2023-05-19 11:40:00,63.06,63.39,63.02,63.35,22573.0,61.0961,61.4158,61.0573,61.377,22573.0
2023-05-19 11:50:00,63.37,63.52,63.34,63.4,26059.0,61.3964,61.5417,61.3673,61.4255,26059.0
2023-05-19 12:00:00,63.38,63.48,63.23,63.26,13240.0,61.4061,61.503,61.2608,61.2898,13240.0
2023-05-19 12:10:00,63.31,63.44,63.26,63.4,29579.0,61.3383,61.4642,61.2898,61.4255,29579.0
2023-05-19 12:20:00,63.43,63.44,63.35,63.37,24317.0,61.4545,61.4642,61.377,61.3964,24317.0
2023-05-19 12:30:00,63.35,63.5,63.19,63.47,15147.0,61.377,61.5224,61.222,61.4933,15147.0
2023-05-19 12:40:00,63.47,63.52,63.43,63.49,16958.0,61.4933,61.5417,61.4545,61.5127,16958.0
2023-05-19 12:50:00,63.49,63.6,63.47,63.49,12525.0,61.5127,61.6192,61.4933,61.5127,12525.0
2023-05-19 13:00:00,63.5,63.56,63.44,63.44,20392.0,61.5224,61.5805,61.4642,61.4642,20392.0
2023-05-19 13:10:00,63.45,63.51,63.43,63.48,11154.0,61.4739,61.532,61.4545,61.503,11154.0
2023-05-19 13:20:00,63.43,63.48,63.39,63.43,8548.0,61.4545,61.503,61.4158,61.4545,8548.0
2023-05-19 13:30:00,63.43,63.44,63.23,63.26,11784.0,61.4545,61.4642,61.2608,61.2898,11784.0
2023-05-19 13:40:00,63.25,63.5,63.22,63.48,54738.0,61.2801,61.5224,61.2511,61.503,54738.0
2023-05-19 13:50:00,63.46,63.62,63.43,63.59,11010.0,61.4836,61.6386,61.4545,61.6096,11010.0
2023-05-19 14:00:00,63.61,63.65,63.5,63.51,22580.0,61.6289,61.6677,61.5224,61.532,22580.0
2023-05-19 14:10:00,63.5,63.72,63.46,63.71,22382.0,61.5224,61.7355,61.4836,61.7258,22382.0
2023-05-19 14:20:00,63.71,63.76,63.6,63.61,14227.0,61.7258,61.7743,61.6192,61.6289,14227.0
2023-05-19 14:30:00,63.59,63.59,63.48,63.49,15884.0,61.6096,61.6096,61.503,61.5127,15884.0
2023-05-19 14:40:00,63.5,63.52,63.45,63.45,20870.0,61.5224,61.5417,61.4739,61.4739,20870.0
2023-05-19 14:50:00,63.45,63.73,63.45,63.73,26020.0,61.4739,61.7452,61.4739,61.7452,26020.0
2023-05-19 15:00:00,63.74,63.81,63.73,63.74,25516.0,61.7549,61.8227,61.7452,61.7549,25516.0
2023-05-19 15:10:00,63.75,63.81,63.69,63.72,18660.0,61.7646,61.8227,61.7064,61.7355,18660.0
2023-05-19 15:20:00,63.71,63.71,63.48,63.49,36047.0,61.7258,61.7258,61.503,61.5127,36047.0
2023-05-19 15:30:00,63.51,63.69,63.46,63.67,45231.0,61.532,61.7064,61.4836,61.6871,45231.0
2023-05-19 15:40:00,63.68,63.87,63.57,63.87,47651.0,61.6967,61.8808,61.5902,61.8808,47651.0
2023-05-19 15:50:00,63.85,63.95,63.76,63.83,165898.0,61.8615,61.9583,61.7743,61.8421,165898.0
2023-05-22 09:30:00,64.17,64.84,64.17,64.75,68140.0,62.1715,62.8206,62.1715,62.7334,68140.0
2023-05-22 09:40:00,64.73,64.83,64.47,64.49,93086.0,62.714,62.8109,62.4621,62.4815,93086.0
2023-05-22 09:50:00,64.5,64.69,64.39,64.67,57904.0,62.4912,62.6753,62.3846,62.6559,57904.0
2023-05-22 10:00:00,64.67,64.93,64.52,64.63,104897.0,62.6559,62.9078,62.5106,62.6172,104897.0
2023-05-22 10:10:00,64.62,65.1,64.62,64.95,154404.0,62.6075,63.0725,62.6075,62.9272,154404.0
2023-05-22 10:20:00,64.96,64.96,64.59,64.82,75884.0,62.9369,62.9369,62.5784,62.8012,75884.0
2023-05-22 10:30:00,64.84,65.14,64.79,64.85,41336.0,62.8206,63.1113,62.7722,62.8303,41336.0
2023-05-22 10:40:00,64.84,64.89,64.63,64.72,24799.0,62.8206,62.8691,62.6172,62.7044,24799.0
2023-05-22 10:50:00,64.7,65.0,64.62,64.97,85065.0,62.685,62.9756,62.6075,62.9466,85065.0
2023-05-22 11:00:00,64.98,65.13,64.89,65.12,77088.0,62.9563,63.1016,62.8691,63.0919,77088.0
2023-05-22 11:10:00,65.11,65.21,65.03,65.19,24070.0,63.0822,63.1791,63.0047,63.1597,24070.0
2023-05-22 11:20:00,65.2,65.44,65.2,65.39,25209.0,63.1694,63.4019,63.1694,63.3535,25209.0
2023-05-22 11:30:00,65.4,65.48,65.34,65.37,37230.0,63.3632,63.4407,63.3051,63.3341,37230.0
2023-05-22 11:40:00,65.37,65.56,65.36,65.5,35720.0,63.3341,63.5182,63.3244,63.4601,35720.0
2023-05-22 11:50:00,65.48,65.49,65.33,65.41,43117.0,63.4407,63.4504,63.2954,63.3729,43117.0
2023-05-22 12:00:00,65.41,65.76,65.39,65.66,33805.0,63.3729,63.712,63.3535,63.6151,33805.0
2023-05-22 12:10:00,65.66,65.74,65.62,65.71,37833.0,63.6151,63.6926,63.5763,63.6635,37833.0
2023-05-22 12:20:00,65.71,65.82,65.63,65.78,61604.0,63.6635,63.7701,63.586,63.7313,61604.0
2023-05-22 12:30:00,65.78,65.81,65.54,65.66,31433.0,63.7313,63.7604,63.4988,63.6151,31433.0
2023-05-22 12:40:00,65.65,65.75,65.59,65.68,32179.0,63.6054,63.7023,63.5473,63.6345,32179.0
2023-05-22 12:50:00,65.67,65.75,65.63,65.71,27748.0,63.6248,63.7023,63.586,63.6635,27748.0
2023-05-22 13:00:00,65.7,65.88,65.7,65.83,28782.0,63.6538,63.8282,63.6538,63.7798,28782.0
2023-05-22 13:10:00,65.84,65.88,65.67,65.78,40203.0,63.7895,63.8282,63.6248,63.7313,40203.0
2023-05-22 13:20:00,65.78,65.91,65.75,65.88,33765.0,63.7313,63.8573,63.7023,63.8282,33765.0
2023-05-22 13:30:00,65.88,66.06,65.88,66.06,25360.0,63.8282,64.0026,63.8282,64.0026,25360.0
2023-05-22 13:40:00,66.06,66.16,66.05,66.12,33530.0,64.0026,64.0995,63.9929,64.0608,33530.0
2023-05-22 13:50:00,66.1,66.21,66.02,66.21,25558.0,64.0414,64.148,63.9639,64.148,25558.0
2023-05-22 14:00:00,66.2,66.29,65.95,65.96,69709.0,64.1383,64.2255,63.8961,63.9057,69709.0
2023-05-22 14:10:00,65.96,65.99,65.84,65.96,46621.0,63.9057,63.9348,63.7895,63.9057,46621.0
2023-05-22 14:20:00,65.96,65.99,65.9,65.98,29795.0,63.9057,63.9348,63.8476,63.9251,29795.0
2023-05-22 14:30:00,65.97,66.05,65.96,66.0,30555.0,63.9154,63.9929,63.9057,63.9445,30555.0
2023-05-22 14:40:00,66.01,66.17,65.96,66.16,29885.0,63.9542,64.1092,63.9057,64.0995,29885.0
2023-05-22 14:50:00,66.16,66.3,66.0,66.19,33526.0,64.0995,64.2352,63.9445,64.1286,33526.0
2023-05-22 15:00:00,66.18,66.22,66.1,66.12,26937.0,64.1189,64.1576,64.0414,64.0608,26937.0
2023-05-22 15:10:00,66.12,66.19,66.07,66.08,50784.0,64.0608,64.1286,64.0123,64.022,50784.0
2023-05-22 15:20:00,66.08,66.08,65.9,66.03,47136.0,64.022,64.022,63.8476,63.9736,47136.0
2023-05-22 15:30:00,66.03,66.08,65.93,66.07,69162.0,63.9736,64.022,63.8767,64.0123,69162.0
2023-05-22 15:40:00,66.07,66.28,66.06,66.18,146035.0,64.0123,64.2158,64.0026,64.1189,146035.0
2023-05-22 15:50:00,66.17,66.18,65.89,65.98,328288.0,64.1092,64.1189,63.8379,63.9251,328288.0
2023-05-23 09:30:00,65.67,65.81,65.41,65.46,18735.0,63.6248,63.7604,63.3729,63.4213,18735.0
2023-05-23 09:40:00,65.45,65.74,65.44,65.65,17897.0,63.4116,63.6926,63.4019,63.6054,17897.0
2023-05-23 09:50:00,65.62,65.83,65.58,65.71,13323.0,63.5763,63.7798,63.5376,63.6635,13323.0
2023-05-23 10:00:00,65.76,65.83,65.54,65.75,19955.0,63.712,63.7798,63.4988,63.7023,19955.0
2023-05-23 10:10:00,65.75,65.81,65.6,65.7,32516.0,63.7023,63.7604,63.557,63.6538,32516.0
2023-05-23 10:20:00,65.7,66.0,65.69,65.98,26629.0,63.6538,63.9445,63.6441,63.9251,26629.0
2023-05-23 10:30:00,65.98,66.05,65.88,65.95,27239.0,63.9251,63.9929,63.8282,63.8961,27239.0
2023-05-23 10:40:00,65.96,66.0,65.87,65.95,13812.0,63.9057,63.9445,63.8185,63.8961,13812.0
2023-05-23 10:50:00,65.95,65.96,65.79,65.94,16270.0,63.8961,63.9057,63.741,63.8864,16270.0
2023-05-23 11:00:00,65.93,66.12,65.92,66.08,19883.0,63.8767,64.0608,63.867,64.022,19883.0
2023-05-23 11:10:00,66.1,66.28,66.08,66.08,24430.0,64.0414,64.2158,64.022,64.022,24430.0
2023-05-23 11:20:00,66.01,66.03,65.91,65.94,14810.0,63.9542,63.9736,63.8573,63.8864,14810.0
2023-05-23 11:30:00,65.94,65.94,65.84,65.89,11116.0,63.8864,63.8864,63.7895,63.8379,11116.0
2023-05-23 11:40:00,65.9,66.04,65.81,65.81,35251.0,63.8476,63.9832,63.7604,63.7604,35251.0
2023-05-23 11:50:00,65.84,65.84,65.73,65.73,10551.0,63.7895,63.7895,63.6829,63.6829,10551.0
2023-05-23 12:00:00,65.73,65.76,65.45,65.47,24144.0,63.6829,63.712,63.4116,63.431,24144.0
2023-05-23 12:10:00,65.45,65.49,65.32,65.36,14640.0,63.4116,63.4504,63.2857,63.3244,14640.0
2023-05-23 12:20:00,65.36,65.36,65.23,65.23,9380.0,63.3244,63.3244,63.1985,63.1985,9380.0
2023-05-23 12:30:00,65.22,65.22,64.92,64.98,6487.0,63.1888,63.1888,62.8981,62.9563,6487.0
2023-05-23 12:40:00,64.99,65.0,64.78,64.84,11504.0,62.966,62.9756,62.7625,62.8206,11504.0
2023-05-23 12:50:00,64.85,65.03,64.84,64.98,10242.0,62.8303,63.0047,62.8206,62.9563,10242.0
2023-05-23 13:00:00,64.97,65.02,64.83,64.97,15084.0,62.9466,62.995,62.8109,62.9466,15084.0
2023-05-23 13:10:00,64.98,65.11,64.98,65.09,9303.0,62.9563,63.0822,62.9563,63.0628,9303.0
2023-05-23 13:20:00,65.08,65.1,64.86,64.89,11200.0,63.0531,63.0725,62.84,62.8691,11200.0
2023-05-23 13:30:00,64.85,64.85,64.7,64.78,10829.0,62.8303,62.8303,62.685,62.7625,10829.0
2023-05-23 13:40:00,64.77,64.87,64.75,64.76,9978.0,62.7528,62.8497,62.7334,62.7431,9978.0
2023-05-23 13:50:00,64.72,64.88,64.72,64.87,4451.0,62.7044,62.8594,62.7044,62.8497,4451.0
2023-05-23 14:00:00,64.86,65.0,64.86,64.89,11620.0,62.84,62.9756,62.84,62.8691,11620.0
2023-05-23 14:10:00,64.88,64.88,64.57,64.59,9271.0,62.8594,62.8594,62.559,62.5784,9271.0
2023-05-23 14:20:00,64.58,64.61,64.35,64.5,11384.0,62.5687,62.5978,62.3459,62.4912,11384.0
2023-05-23 14:30:00,64.46,64.69,64.46,64.59,10604.0,62.4525,62.6753,62.4525,62.5784,10604.0
2023-05-23 14:40:00,64.6,64.76,64.56,64.74,6547.0,62.5881,62.7431,62.5493,62.7237,6547.0
2023-05-23 14:50:00,64.74,64.81,64.73,64.8,6617.0,62.7237,62.7916,62.714,62.7819,6617.0
2023-05-23 15:00:00,64.8,64.84,64.75,64.82,7436.0,62.7819,62.8206,62.7334,62.8012,7436.0
2023-05-23 15:10:00,64.84,64.91,64.71,64.71,10047.0,62.8206,62.8884,62.6947,62.6947,10047.0
2023-05-23 15:20:00,64.67,64.86,64.66,64.86,13269.0,62.6559,62.84,62.6462,62.84,13269.0
2023-05-23 15:30:00,64.86,64.86,64.69,64.73,18562.0,62.84,62.84,62.6753,62.714,18562.0
2023-05-23 15:40:00,64.71,64.78,64.59,64.61,33417.0,62.6947,62.7625,62.5784,62.5978,33417.0
2023-05-23 15:50:00,64.58,64.63,64.31,64.31,124031.0,62.5687,62.6172,62.3071,62.3071,124031.0
2023-05-24 09:30:00,63.52,63.54,63.27,63.35,31461.0,61.5417,61.5611,61.2995,61.377,31461.0
2023-05-24 09:40:00,63.36,63.41,63.13,63.22,28006.0,61.3867,61.4352,61.1639,61.2511,28006.0
2023-05-24 09:50:00,63.22,63.22,62.95,63.1,18900.0,61.2511,61.2511,60.9895,61.1348,18900.0
2023-05-24 10:00:00,63.11,63.15,62.64,62.65,33915.0,61.1445,61.1833,60.6891,60.6988,33915.0
2023-05-24 10:10:00,62.64,62.96,62.63,62.94,29125.0,60.6891,60.9992,60.6795,60.9798,29125.0
2023-05-24 10:20:00,62.92,62.97,62.78,62.91,29965.0,60.9604,61.0089,60.8248,60.9507,29965.0
2023-05-24 10:30:00,62.93,63.25,62.93,63.16,42885.0,60.9701,61.2801,60.9701,61.1929,42885.0
2023-05-24 10:40:00,63.18,63.25,63.08,63.13,28675.0,61.2123,61.2801,61.1154,61.1639,28675.0
2023-05-24 10:50:00,63.12,63.15,63.05,63.05,20704.0,61.1542,61.1833,61.0864,61.0864,20704.0
2023-05-24 11:00:00,63.05,63.11,62.97,63.04,14609.0,61.0864,61.1445,61.0089,61.0767,14609.0
2023-05-24 11:10:00,63.05,63.2,63.02,63.04,22878.0,61.0864,61.2317,61.0573,61.0767,22878.0
2023-05-24 11:20:00,63.05,63.42,63.04,63.23,22861.0,61.0864,61.4448,61.0767,61.2608,22861.0
2023-05-24 11:30:00,63.23,63.24,63.08,63.13,10860.0,61.2608,61.2705,61.1154,61.1639,10860.0
2023-05-24 11:40:00,63.13,63.22,62.99,63.16,16250.0,61.1639,61.2511,61.0282,61.1929,16250.0
2023-05-24 11:50:00,63.18,63.28,63.16,63.23,12047.0,61.2123,61.3092,61.1929,61.2608,12047.0
2023-05-24 12:00:00,63.25,63.27,63.14,63.18,13469.0,61.2801,61.2995,61.1736,61.2123,13469.0
2023-05-24 12:10:00,63.16,63.16,62.94,62.95,8684.0,61.1929,61.1929,60.9798,60.9895,8684.0
2023-05-24 12:20:00,62.97,63.01,62.93,62.97,15697.0,61.0089,61.0476,60.9701,61.0089,15697.0
2023-05-24 12:30:00,62.98,63.09,62.91,63.08,36529.0,61.0186,61.1251,60.9507,61.1154,36529.0
2023-05-24 12:40:00,63.09,63.14,62.99,62.99,11558.0,61.1251,61.1736,61.0282,61.0282,11558.0
2023-05-24 12:50:00,62.99,63.04,62.9,62.9,14149.0,61.0282,61.0767,60.941,60.941,14149.0
2023-05-24 13:00:00,62.9,62.93,62.79,62.91,11679.0,60.941,60.9701,60.8345,60.9507,11679.0
2023-05-24 13:10:00,62.9,62.94,62.8,62.93,14047.0,60.941,60.9798,60.8442,60.9701,14047.0
2023-05-24 13:20:00,62.92,63.04,62.91,62.97,18977.0,60.9604,61.0767,60.9507,61.0089,18977.0
2023-05-24 13:30:00,62.97,63.09,62.96,63.04,11593.0,61.0089,61.1251,60.9992,61.0767,11593.0
2023-05-24 13:40:00,63.06,63.13,63.01,63.07,15624.0,61.0961,61.1639,61.0476,61.1057,15624.0
2023-05-24 13:50:00,63.08,63.14,63.04,63.07,13208.0,61.1154,61.1736,61.0767,61.1057,13208.0
2023-05-24 14:00:00,63.08,63.11,62.95,62.96,17096.0,61.1154,61.1445,60.9895,60.9992,17096.0
2023-05-24 14:10:00,62.94,62.99,62.89,62.98,14771.0,60.9798,61.0282,60.9314,61.0186,14771.0
2023-05-24 14:20:00,62.97,63.02,62.92,62.95,10085.0,61.0089,61.0573,60.9604,60.9895,10085.0
2023-05-24 14:30:00,62.96,63.07,62.94,63.05,15150.0,60.9992,61.1057,60.9798,61.0864,15150.0
2023-05-24 14:40:00,63.05,63.09,62.96,62.99,17942.0,61.0864,61.1251,60.9992,61.0282,17942.0
2023-05-24 14:50:00,62.98,63.03,62.91,62.97,13135.0,61.0186,61.067,60.9507,61.0089,13135.0
2023-05-24 15:00:00,62.98,63.05,62.92,63.05,20601.0,61.0186,61.0864,60.9604,61.0864,20601.0
2023-05-24 15:10:00,63.05,63.19,63.02,63.13,24558.0,61.0864,61.222,61.0573,61.1639,24558.0
2023-05-24 15:20:00,63.14,63.24,63.08,63.14,42087.0,61.1736,61.2705,61.1154,61.1736,42087.0
2023-05-24 15:30:00,63.14,63.27,62.97,63.0,102387.0,61.1736,61.2995,61.0089,61.0379,102387.0
2023-05-24 15:40:00,62.99,63.05,62.97,63.0,79464.0,61.0282,61.0864,61.0089,61.0379,79464.0
2023-05-24 15:50:00,62.98,63.0,62.8,62.97,144635.0,61.0186,61.0379,60.8442,61.0089,144635.0
2023-05-25 09:30:00,63.29,63.76,63.03,63.09,33190.0,61.3189,61.7743,61.067,61.1251,33190.0
2023-05-25 09:40:00,63.1,63.63,63.09,63.36,26204.0,61.1348,61.6483,61.1251,61.3867,26204.0
2023-05-25 09:50:00,63.34,63.44,63.18,63.32,33577.0,61.3673,61.4642,61.2123,61.348,33577.0
2023-05-25 10:00:00,63.35,63.56,63.17,63.2,28089.0,61.377,61.5805,61.2026,61.2317,28089.0
2023-05-25 10:10:00,63.17,63.33,63.13,63.14,19413.0,61.2026,61.3576,61.1639,61.1736,19413.0
2023-05-25 10:20:00,63.12,63.3,63.01,63.28,16266.0,61.1542,61.3286,61.0476,61.3092,16266.0
2023-05-25 10:30:00,63.28,63.28,63.12,63.23,21565.0,61.3092,61.3092,61.1542,61.2608,21565.0
2023-05-25 10:40:00,63.24,63.28,63.11,63.16,36649.0,61.2705,61.3092,61.1445,61.1929,36649.0
2023-05-25 10:50:00,63.17,63.31,63.07,63.27,47426.0,61.2026,61.3383,61.1057,61.2995,47426.0
2023-05-25 11:00:00,63.27,63.44,63.25,63.34,55790.0,61.2995,61.4642,61.2801,61.3673,55790.0
2023-05-25 11:10:00,63.35,63.52,63.25,63.38,37689.0,61.377,61.5417,61.2801,61.4061,37689.0
2023-05-25 11:20:00,63.37,63.38,63.18,63.21,31056.0,61.3964,61.4061,61.2123,61.2414,31056.0
2023-05-25 11:30:00,63.21,63.31,63.08,63.26,67365.0,61.2414,61.3383,61.1154,61.2898,67365.0
2023-05-25 11:40:00,63.26,63.28,62.97,63.19,38538.0,61.2898,61.3092,61.0089,61.222,38538.0
2023-05-25 11:50:00,63.2,63.33,63.14,63.22,30936.0,61.2317,61.3576,61.1736,61.2511,30936.0
2023-05-25 12:00:00,63.22,63.48,63.22,63.48,30816.0,61.2511,61.503,61.2511,61.503,30816.0
2023-05-25 12:10:00,63.55,63.64,63.49,63.54,12622.0,61.5708,61.658,61.5127,61.5611,12622.0
2023-05-25 12:20:00,63.58,63.58,63.44,63.54,13672.0,61.5999,61.5999,61.4642,61.5611,13672.0
2023-05-25 12:30:00,63.57,63.57,63.44,63.55,34317.0,61.5902,61.5902,61.4642,61.5708,34317.0
2023-05-25 12:40:00,63.57,63.71,63.53,63.69,14790.0,61.5902,61.7258,61.5514,61.7064,14790.0
2023-05-25 12:50:00,63.75,63.81,63.69,63.73,14597.0,61.7646,61.8227,61.7064,61.7452,14597.0
2023-05-25 13:00:00,63.75,63.77,63.61,63.71,8381.0,61.7646,61.7839,61.6289,61.7258,8381.0
2023-05-25 13:10:00,63.71,64.08,63.7,64.05,32636.0,61.7258,62.0843,61.7161,62.0552,32636.0
2023-05-25 13:20:00,64.06,64.36,64.04,64.1,86643.0,62.0649,62.3556,62.0455,62.1037,86643.0
2023-05-25 13:30:00,64.07,64.14,63.99,64.12,16344.0,62.0746,62.1424,61.9971,62.123,16344.0
2023-05-25 13:40:00,64.13,64.34,64.13,64.28,34655.0,62.1327,62.3362,62.1327,62.2781,34655.0
2023-05-25 13:50:00,64.28,64.3,64.13,64.24,44705.0,62.2781,62.2974,62.1327,62.2393,44705.0
2023-05-25 14:00:00,64.24,64.56,64.24,64.31,50850.0,62.2393,62.5493,62.2393,62.3071,50850.0
2023-05-25 14:10:00,64.32,64.4,64.27,64.39,19020.0,62.3168,62.3943,62.2684,62.3846,19020.0
2023-05-25 14:20:00,64.39,64.45,64.31,64.37,19640.0,62.3846,62.4428,62.3071,62.3653,19640.0
2023-05-25 14:30:00,64.38,64.44,64.15,64.16,62847.0,62.3749,62.4331,62.1521,62.1618,62847.0
2023-05-25 14:40:00,64.14,64.35,64.1,64.26,61680.0,62.1424,62.3459,62.1037,62.2587,61680.0
2023-05-25 14:50:00,64.23,64.36,64.23,64.31,25036.0,62.2296,62.3556,62.2296,62.3071,25036.0
2023-05-25 15:00:00,64.34,64.39,64.28,64.38,53827.0,62.3362,62.3846,62.2781,62.3749,53827.0
2023-05-25 15:10:00,64.39,64.46,64.28,64.4,62356.0,62.3846,62.4525,62.2781,62.3943,62356.0
2023-05-25 15:20:00,64.4,64.49,64.31,64.45,48668.0,62.3943,62.4815,62.3071,62.4428,48668.0
2023-05-25 15:30:00,64.49,64.54,64.42,64.45,49313.0,62.4815,62.53,62.4137,62.4428,49313.0
2023-05-25 15:40:00,64.43,64.57,64.42,64.53,54174.0,62.4234,62.559,62.4137,62.5203,54174.0
2023-05-25 15:50:00,64.51,64.53,64.2,64.22,186398.0,62.5009,62.5203,62.2006,62.2199,186398.0
2023-05-26 09:30:00,64.74,65.1,64.74,65.04,31747.0,62.7237,63.0725,62.7237,63.0144,31747.0
2023-05-26 09:40:00,65.04,65.43,64.99,65.08,28061.0,63.0144,63.3922,62.966,63.0531,28061.0
2023-05-26 09:50:00,65.12,65.19,64.9,65.09,29224.0,63.0919,63.1597,62.8788,63.0628,29224.0
2023-05-26 10:00:00,65.15,65.24,65.01,65.2,21996.0,63.121,63.2082,62.9853,63.1694,21996.0
2023-05-26 10:10:00,65.22,65.41,65.16,65.4,27652.0,63.1888,63.3729,63.1307,63.3632,27652.0
2023-05-26 10:20:00,65.45,65.8,65.45,65.78,57623.0,63.4116,63.7507,63.4116,63.7313,57623.0
2023-05-26 10:30:00,65.79,65.83,65.62,65.75,98129.0,63.741,63.7798,63.5763,63.7023,98129.0
2023-05-26 10:40:00,65.78,66.01,65.75,65.99,33514.0,63.7313,63.9542,63.7023,63.9348,33514.0
2023-05-26 10:50:00,65.96,65.96,65.66,65.75,47581.0,63.9057,63.9057,63.6151,63.7023,47581.0
2023-05-26 11:00:00,65.75,65.81,65.63,65.69,30215.0,63.7023,63.7604,63.586,63.6441,30215.0
2023-05-26 11:10:00,65.71,65.75,65.59,65.65,22253.0,63.6635,63.7023,63.5473,63.6054,22253.0
2023-05-26 11:20:00,65.68,65.68,65.57,65.58,23618.0,63.6345,63.6345,63.5279,63.5376,23618.0
2023-05-26 11:30:00,65.58,65.67,65.51,65.58,25166.0,63.5376,63.6248,63.4698,63.5376,25166.0
2023-05-26 11:40:00,65.6,65.66,65.49,65.63,27562.0,63.557,63.6151,63.4504,63.586,27562.0
2023-05-26 11:50:00,65.64,65.65,65.58,65.64,24455.0,63.5957,63.6054,63.5376,63.5957,24455.0
2023-05-26 12:00:00,65.63,65.86,65.62,65.85,26865.0,63.586,63.8089,63.5763,63.7992,26865.0
2023-05-26 12:10:00,65.84,65.86,65.55,65.59,33528.0,63.7895,63.8089,63.5085,63.5473,33528.0
2023-05-26 12:20:00,65.59,65.81,65.59,65.8,22818.0,63.5473,63.7604,63.5473,63.7507,22818.0
2023-05-26 12:30:00,65.8,65.86,65.77,65.83,20305.0,63.7507,63.8089,63.7217,63.7798,20305.0
2023-05-26 12:40:00,65.84,65.93,65.76,65.79,25351.0,63.7895,63.8767,63.712,63.741,25351.0
2023-05-26 12:50:00,65.79,65.83,65.66,65.74,20102.0,63.741,63.7798,63.6151,63.6926,20102.0
2023-05-26 13:00:00,65.75,65.85,65.75,65.81,20315.0,63.7023,63.7992,63.7023,63.7604,20315.0
2023-05-26 13:10:00,65.81,65.88,65.7,65.7,21708.0,63.7604,63.8282,63.6538,63.6538,21708.0
2023-05-26 13:20:00,65.72,65.82,65.72,65.74,19041.0,63.6732,63.7701,63.6732,63.6926,19041.0
2023-05-26 13:30:00,65.75,65.82,65.69,65.77,20978.0,63.7023,63.7701,63.6441,63.7217,20978.0
2023-05-26 13:40:00,65.77,65.77,65.57,65.74,36535.0,63.7217,63.7217,63.5279,63.6926,36535.0
2023-05-26 13:50:00,65.74,65.88,65.73,65.85,28316.0,63.6926,63.8282,63.6829,63.7992,28316.0
2023-05-26 14:00:00,65.85,65.93,65.82,65.86,29343.0,63.7992,63.8767,63.7701,63.8089,29343.0
2023-05-26 14:10:00,65.87,66.01,65.86,66.01,30729.0,63.8185,63.9542,63.8089,63.9542,30729.0
2023-05-26 14:20:00,66.01,66.17,66.0,66.16,29706.0,63.9542,64.1092,63.9445,64.0995,29706.0
2023-05-26 14:30:00,66.17,66.26,66.12,66.19,33839.0,64.1092,64.1964,64.0608,64.1286,33839.0
2023-05-26 14:40:00,66.2,66.2,65.96,65.99,65888.0,64.1383,64.1383,63.9057,63.9348,65888.0
2023-05-26 14:50:00,66.0,66.0,65.78,65.84,32214.0,63.9445,63.9445,63.7313,63.7895,32214.0
2023-05-26 15:00:00,65.84,65.96,65.84,65.9,39494.0,63.7895,63.9057,63.7895,63.8476,39494.0
2023-05-26 15:10:00,65.9,65.91,65.79,65.79,26018.0,63.8476,63.8573,63.741,63.741,26018.0
2023-05-26 15:20:00,65.77,65.8,65.61,65.62,30758.0,63.7217,63.7507,63.5666,63.5763,30758.0
2023-05-26 15:30:00,65.62,65.62,65.47,65.53,37710.0,63.5763,63.5763,63.431,63.4891,37710.0
2023-05-26 15:40:00,65.54,65.67,65.54,65.67,56434.0,63.4988,63.6248,63.4988,63.6248,56434.0
2023-05-26 15:50:00,65.65,65.65,65.38,65.42,166132.0,63.6054,63.6054,63.3438,63.3826,166132.0
2023-05-30 09:30:00,66.2,66.8,66.15,66.21,56412.0,64.1383,64.7196,64.0898,64.148,56412.0
2023-05-30 09:40:00,66.17,66.48,66.01,66.48,42117.0,64.1092,64.4095,63.9542,64.4095,42117.0
2023-05-30 09:50:00,66.49,66.64,66.06,66.23,63006.0,64.4192,64.5646,64.0026,64.1673,63006.0
2023-05-30 10:00:00,66.29,66.35,66.03,66.3,38982.0,64.2255,64.2836,63.9736,64.2352,38982.0
2023-05-30 10:10:00,66.32,66.37,66.08,66.19,90055.0,64.2545,64.303,64.022,64.1286,90055.0
2023-05-30 10:20:00,66.23,66.36,66.06,66.29,139344.0,64.1673,64.2933,64.0026,64.2255,139344.0
2023-05-30 10:30:00,66.28,66.41,66.12,66.28,81964.0,64.2158,64.3417,64.0608,64.2158,81964.0
2023-05-30 10:40:00,66.26,66.41,66.22,66.25,55979.0,64.1964,64.3417,64.1576,64.1867,55979.0
2023-05-30 10:50:00,66.24,66.44,66.19,66.33,73086.0,64.177,64.3708,64.1286,64.2642,73086.0
2023-05-30 11:00:00,66.33,66.64,66.32,66.56,111440.0,64.2642,64.5646,64.2545,64.4871,111440.0
2023-05-30 11:10:00,66.54,66.54,66.0,66.0,64748.0,64.4677,64.4677,63.9445,63.9445,64748.0
2023-05-30 11:20:00,65.97,66.12,65.85,66.07,31473.0,63.9154,64.0608,63.7992,64.0123,31473.0
2023-05-30 11:30:00,66.08,66.35,66.02,66.27,51803.0,64.022,64.2836,63.9639,64.2061,51803.0
2023-05-30 11:40:00,66.28,66.41,66.24,66.27,76701.0,64.2158,64.3417,64.177,64.2061,76701.0
2023-05-30 11:50:00,66.27,66.5,66.21,66.48,54766.0,64.2061,64.4289,64.148,64.4095,54766.0
2023-05-30 12:00:00,66.47,66.51,66.25,66.3,50994.0,64.3999,64.4386,64.1867,64.2352,50994.0
2023-05-30 12:10:00,66.28,66.44,66.28,66.36,27416.0,64.2158,64.3708,64.2158,64.2933,27416.0
2023-05-30 12:20:00,66.34,66.36,66.21,66.28,41845.0,64.2739,64.2933,64.148,64.2158,41845.0
2023-05-30 12:30:00,66.3,66.52,66.23,66.38,102683.0,64.2352,64.4483,64.1673,64.3127,102683.0
2023-05-30 12:40:00,66.38,66.38,66.19,66.28,42305.0,64.3127,64.3127,64.1286,64.2158,42305.0
2023-05-30 12:50:00,66.27,66.34,66.17,66.34,28385.0,64.2061,64.2739,64.1092,64.2739,28385.0
2023-05-30 13:00:00,66.38,66.38,66.17,66.2,44476.0,64.3127,64.3127,64.1092,64.1383,44476.0
2023-05-30 13:10:00,66.2,66.25,66.07,66.23,17819.0,64.1383,64.1867,64.0123,64.1673,17819.0
2023-05-30 13:20:00,66.22,66.34,66.12,66.12,34348.0,64.1576,64.2739,64.0608,64.0608,34348.0
2023-05-30 13:30:00,66.12,66.36,66.08,66.15,97471.0,64.0608,64.2933,64.022,64.0898,97471.0
2023-05-30 13:40:00,66.16,66.51,66.11,66.43,116751.0,64.0995,64.4386,64.0511,64.3611,116751.0
2023-05-30 13:50:00,66.43,66.51,66.21,66.33,38420.0,64.3611,64.4386,64.148,64.2642,38420.0
2023-05-30 14:00:00,66.35,66.42,66.27,66.31,28920.0,64.2836,64.3514,64.2061,64.2448,28920.0
2023-05-30 14:10:00,66.3,66.54,66.3,66.53,46160.0,64.2352,64.4677,64.2352,64.458,46160.0
2023-05-30 14:20:00,66.53,66.69,66.5,66.62,44006.0,64.458,64.613,64.4289,64.5452,44006.0
2023-05-30 14:30:00,66.64,66.78,66.63,66.72,30389.0,64.5646,64.7002,64.5549,64.6421,30389.0
2023-05-30 14:40:00,66.73,66.82,66.66,66.75,80791.0,64.6518,64.739,64.5839,64.6711,80791.0
2023-05-30 14:50:00,66.73,66.89,66.7,66.8,68671.0,64.6518,64.8068,64.6227,64.7196,68671.0
2023-05-30 15:00:00,66.78,66.99,66.77,66.92,39169.0,64.7002,64.9037,64.6905,64.8358,39169.0
2023-05-30 15:10:00,66.91,67.09,66.91,67.08,67722.0,64.8262,65.0005,64.8262,64.9909,67722.0
2023-05-30 15:20:00,67.09,67.15,67.0,67.01,44676.0,65.0005,65.0587,64.9134,64.923,44676.0
2023-05-30 15:30:00,67.02,67.06,66.93,66.93,57870.0,64.9327,64.9715,64.8455,64.8455,57870.0
2023-05-30 15:40:00,66.93,67.06,66.9,67.05,68451.0,64.8455,64.9715,64.8165,64.9618,68451.0
2023-05-30 15:50:00,67.04,67.04,66.54,66.79,356706.0,64.9521,64.9521,64.4677,64.7099,356706.0
2023-05-31 09:30:00,67.25,67.67,67.09,67.49,112288.0,65.1556,65.5625,65.0005,65.3881,112288.0
2023-05-31 09:40:00,67.49,67.56,67.01,67.02,59425.0,65.3881,65.4559,64.923,64.9327,59425.0
2023-05-31 09:50:00,67.02,67.29,66.92,67.21,39785.0,64.9327,65.1943,64.8358,65.1168,39785.0
2023-05-31 10:00:00,67.2,67.22,66.87,66.89,50842.0,65.1071,65.1265,64.7874,64.8068,50842.0
2023-05-31 10:10:00,66.89,66.89,66.44,66.48,40007.0,64.8068,64.8068,64.3708,64.4095,40007.0
2023-05-31 10:20:00,66.46,66.67,66.38,66.64,35631.0,64.3902,64.5936,64.3127,64.5646,35631.0
2023-05-31 10:30:00,66.64,66.86,66.59,66.84,61785.0,64.5646,64.7777,64.5161,64.7583,61785.0
2023-05-31 10:40:00,66.85,66.91,66.73,66.75,36290.0,64.768,64.8262,64.6518,64.6711,36290.0
2023-05-31 10:50:00,66.74,67.03,66.69,66.93,44049.0,64.6614,64.9424,64.613,64.8455,44049.0
2023-05-31 11:00:00,66.92,67.12,66.91,67.05,49538.0,64.8358,65.0296,64.8262,64.9618,49538.0
2023-05-31 11:10:00,67.02,67.06,66.89,67.0,62113.0,64.9327,64.9715,64.8068,64.9134,62113.0
2023-05-31 11:20:00,67.0,67.11,66.99,67.01,34227.0,64.9134,65.0199,64.9037,64.923,34227.0
2023-05-31 11:30:00,67.01,67.21,66.9,67.08,93402.0,64.923,65.1168,64.8165,64.9909,93402.0
2023-05-31 11:40:00,67.08,67.22,67.08,67.13,31231.0,64.9909,65.1265,64.9909,65.0393,31231.0
2023-05-31 11:50:00,67.13,67.42,67.11,67.36,33028.0,65.0393,65.3203,65.0199,65.2621,33028.0
2023-05-31 12:00:00,67.36,67.45,67.24,67.31,33419.0,65.2621,65.3493,65.1459,65.2137,33419.0
2023-05-31 12:10:00,67.3,67.38,67.24,67.27,56025.0,65.204,65.2815,65.1459,65.1749,56025.0
2023-05-31 12:20:00,67.27,67.54,67.26,67.52,37483.0,65.1749,65.4365,65.1653,65.4172,37483.0
2023-05-31 12:30:00,67.52,67.53,67.3,67.35,30048.0,65.4172,65.4268,65.204,65.2525,30048.0
2023-05-31 12:40:00,67.33,67.41,67.18,67.26,40885.0,65.2331,65.3106,65.0877,65.1653,40885.0
2023-05-31 12:50:00,67.23,67.23,67.06,67.11,21289.0,65.1362,65.1362,64.9715,65.0199,21289.0
2023-05-31 13:00:00,67.11,67.14,66.96,67.09,63288.0,65.0199,65.049,64.8746,65.0005,63288.0
2023-05-31 13:10:00,67.09,67.23,67.05,67.06,54170.0,65.0005,65.1362,64.9618,64.9715,54170.0
2023-05-31 13:20:00,67.04,67.11,66.97,67.09,24993.0,64.9521,65.0199,64.8843,65.0005,24993.0
2023-05-31 13:30:00,67.11,67.16,66.95,67.13,22566.0,65.0199,65.0684,64.8649,65.0393,22566.0
2023-05-31 13:40:00,67.15,67.23,67.06,67.1,26887.0,65.0587,65.1362,64.9715,65.0102,26887.0
2023-05-31 13:50:00,67.13,67.35,67.11,67.35,18049.0,65.0393,65.2525,65.0199,65.2525,18049.0
2023-05-31 14:00:00,67.36,67.36,67.24,67.26,17550.0,65.2621,65.2621,65.1459,65.1653,17550.0
2023-05-31 14:10:00,67.26,67.29,67.11,67.19,24776.0,65.1653,65.1943,65.0199,65.0974,24776.0
2023-05-31 14:20:00,67.18,67.26,67.13,67.23,13504.0,65.0877,65.1653,65.0393,65.1362,13504.0
2023-05-31 14:30:00,67.23,67.32,67.18,67.31,21932.0,65.1362,65.2234,65.0877,65.2137,21932.0
2023-05-31 14:40:00,67.31,67.42,67.24,67.25,29529.0,65.2137,65.3203,65.1459,65.1556,29529.0
2023-05-31 14:50:00,67.24,67.25,67.09,67.22,22742.0,65.1459,65.1556,65.0005,65.1265,22742.0
2023-05-31 15:00:00,67.23,67.27,67.14,67.16,25031.0,65.1362,65.1749,65.049,65.0684,25031.0
2023-05-31 15:10:00,67.16,67.26,67.13,67.2,32084.0,65.0684,65.1653,65.0393,65.1071,32084.0
2023-05-31 15:20:00,67.2,67.31,67.15,67.26,50354.0,65.1071,65.2137,65.0587,65.1653,50354.0
2023-05-31 15:30:00,67.24,67.29,67.15,67.18,62985.0,65.1459,65.1943,65.0587,65.0877,62985.0
2023-05-31 15:40:00,67.18,67.34,67.01,67.03,103331.0,65.0877,65.2428,64.923,64.9424,103331.0
2023-05-31 15:50:00,67.03,67.03,66.73,66.82,330245.0,64.9424,64.9424,64.6518,64.739,330245.0
2023-06-01 09:30:00,66.93,67.46,66.7,67.21,57051.0,64.8455,65.359,64.6227,65.1168,57051.0
2023-06-01 09:40:00,67.18,67.41,66.72,66.73,84335.0,65.0877,65.3106,64.6421,64.6518,84335.0
2023-06-01 09:50:00,66.81,67.19,66.81,66.87,55408.0,64.7293,65.0974,64.7293,64.7874,55408.0
2023-06-01 10:00:00,66.83,67.11,66.6,66.92,72923.0,64.7486,65.0199,64.5258,64.8358,72923.0
2023-06-01 10:10:00,66.9,67.11,66.83,67.02,34090.0,64.8165,65.0199,64.7486,64.9327,34090.0
2023-06-01 10:20:00,67.04,67.11,66.67,67.01,84147.0,64.9521,65.0199,64.5936,64.923,84147.0
2023-06-01 10:30:00,67.01,67.01,66.71,66.92,67847.0,64.923,64.923,64.6324,64.8358,67847.0
2023-06-01 10:40:00,66.92,67.16,66.9,67.06,68386.0,64.8358,65.0684,64.8165,64.9715,68386.0
2023-06-01 10:50:00,67.08,67.18,66.99,67.04,29294.0,64.9909,65.0877,64.9037,64.9521,29294.0
2023-06-01 11:00:00,67.04,67.21,66.88,67.12,27793.0,64.9521,65.1168,64.7971,65.0296,27793.0
2023-06-01 11:10:00,67.12,67.41,67.1,67.41,22000.0,65.0296,65.3106,65.0102,65.3106,22000.0
2023-06-01 11:20:00,67.4,67.53,67.35,67.5,30831.0,65.3009,65.4268,65.2525,65.3978,30831.0
2023-06-01 11:30:00,67.52,67.71,67.44,67.66,35096.0,65.4172,65.6012,65.3396,65.5528,35096.0
2023-06-01 11:40:00,67.65,67.8,67.62,67.73,25739.0,65.5431,65.6884,65.514,65.6206,25739.0
2023-06-01 11:50:00,67.74,67.78,67.68,67.73,33973.0,65.6303,65.6691,65.5722,65.6206,33973.0
2023-06-01 12:00:00,67.72,67.84,67.65,67.68,76086.0,65.6109,65.7272,65.5431,65.5722,76086.0
2023-06-01 12:10:00,67.68,67.81,67.66,67.8,26080.0,65.5722,65.6981,65.5528,65.6884,26080.0
2023-06-01 12:20:00,67.78,67.88,67.78,67.84,25416.0,65.6691,65.7659,65.6691,65.7272,25416.0
2023-06-01 12:30:00,67.85,67.87,67.77,67.87,36043.0,65.7369,65.7563,65.6594,65.7563,36043.0
2023-06-01 12:40:00,67.88,67.99,67.85,67.97,27028.0,65.7659,65.8725,65.7369,65.8531,27028.0
2023-06-01 12:50:00,67.98,68.01,67.93,67.97,27650.0,65.8628,65.8919,65.8144,65.8531,27650.0
2023-06-01 13:00:00,67.97,68.06,67.9,67.98,25137.0,65.8531,65.9403,65.7853,65.8628,25137.0
2023-06-01 13:10:00,67.98,68.14,67.95,68.13,46324.0,65.8628,66.0178,65.8338,66.0082,46324.0
2023-06-01 13:20:00,68.13,68.14,67.86,67.86,27828.0,66.0082,66.0178,65.7466,65.7466,27828.0
2023-06-01 13:30:00,67.86,67.96,67.81,67.92,18376.0,65.7466,65.8435,65.6981,65.8047,18376.0
2023-06-01 13:40:00,67.91,67.96,67.83,67.94,14267.0,65.795,65.8435,65.7175,65.8241,14267.0
2023-06-01 13:50:00,67.93,67.96,67.85,67.93,13855.0,65.8144,65.8435,65.7369,65.8144,13855.0
2023-06-01 14:00:00,67.92,68.02,67.86,68.01,41956.0,65.8047,65.9016,65.7466,65.8919,41956.0
2023-06-01 14:10:00,68.02,68.02,67.92,67.92,21672.0,65.9016,65.9016,65.8047,65.8047,21672.0
2023-06-01 14:20:00,67.92,68.05,67.92,68.0,21514.0,65.8047,65.9307,65.8047,65.8822,21514.0
2023-06-01 14:30:00,68.0,68.04,67.95,68.01,29911.0,65.8822,65.921,65.8338,65.8919,29911.0
2023-06-01 14:40:00,68.0,68.13,68.0,68.09,34074.0,65.8822,66.0082,65.8822,65.9694,34074.0
2023-06-01 14:50:00,68.09,68.28,68.06,68.26,28905.0,65.9694,66.1535,65.9403,66.1341,28905.0
2023-06-01 15:00:00,68.27,68.38,68.22,68.34,47662.0,66.1438,66.2504,66.0954,66.2116,47662.0
2023-06-01 15:10:00,68.34,68.49,68.31,68.44,70388.0,66.2116,66.3569,66.1826,66.3085,70388.0
2023-06-01 15:20:00,68.44,68.46,68.2,68.21,64563.0,66.3085,66.3279,66.076,66.0857,64563.0
2023-06-01 15:30:00,68.2,68.27,67.87,67.95,117320.0,66.076,66.1438,65.7563,65.8338,117320.0
2023-06-01 15:40:00,67.93,68.1,67.88,68.07,77573.0,65.8144,65.9791,65.7659,65.95,77573.0
2023-06-01 15:50:00,68.06,68.1,67.81,68.01,401999.0,65.9403,65.9791,65.6981,65.8919,401999.0
2023-06-02 09:30:00,68.69,69.61,68.38,69.56,58209.0,66.5507,67.4421,66.2504,67.3936,58209.0
2023-06-02 09:40:00,69.59,69.79,69.35,69.58,76694.0,67.4227,67.6165,67.1902,67.413,76694.0
2023-06-02 09:50:00,69.6,69.83,69.48,69.48,57573.0,67.4324,67.6552,67.3161,67.3161,57573.0
2023-06-02 10:00:00,69.47,69.49,69.14,69.39,36598.0,67.3064,67.3258,66.9867,67.2289,36598.0
2023-06-02 10:10:00,69.43,69.66,69.37,69.47,25125.0,67.2677,67.4905,67.2095,67.3064,25125.0
2023-06-02 10:20:00,69.47,69.99,69.45,69.98,37814.0,67.3064,67.8102,67.287,67.8005,37814.0
2023-06-02 10:30:00,69.99,70.08,69.82,70.05,61102.0,67.8102,67.8974,67.6455,67.8684,61102.0
2023-06-02 10:40:00,70.04,70.27,70.01,70.2,44273.0,67.8587,68.0815,67.8296,68.0137,44273.0
2023-06-02 10:50:00,70.2,70.22,70.0,70.1,46594.0,68.0137,68.0331,67.8199,67.9168,46594.0
2023-06-02 11:00:00,70.11,70.22,69.99,69.99,44211.0,67.9265,68.0331,67.8102,67.8102,44211.0
2023-06-02 11:10:00,70.0,70.13,69.96,70.02,34716.0,67.8199,67.9459,67.7812,67.8393,34716.0
2023-06-02 11:20:00,70.03,70.11,69.81,70.05,52597.0,67.849,67.9265,67.6358,67.8684,52597.0
2023-06-02 11:30:00,70.06,70.06,69.8,69.82,24407.0,67.8781,67.8781,67.6261,67.6455,24407.0
2023-06-02 11:40:00,69.82,69.87,69.77,69.79,19528.0,67.6455,67.694,67.5971,67.6165,19528.0
2023-06-02 11:50:00,69.79,69.98,69.7,69.93,30418.0,67.6165,67.8005,67.5293,67.7521,30418.0
2023-06-02 12:00:00,69.93,70.02,69.82,69.82,28873.0,67.7521,67.8393,67.6455,67.6455,28873.0
2023-06-02 12:10:00,69.84,69.89,69.73,69.87,50552.0,67.6649,67.7133,67.5583,67.694,50552.0
2023-06-02 12:20:00,69.87,70.01,69.86,70.0,24198.0,67.694,67.8296,67.6843,67.8199,24198.0
2023-06-02 12:30:00,69.99,70.05,69.92,70.04,32842.0,67.8102,67.8684,67.7424,67.8587,32842.0
2023-06-02 12:40:00,70.04,70.13,69.95,70.06,28900.0,67.8587,67.9459,67.7715,67.8781,28900.0
2023-06-02 12:50:00,70.07,70.12,70.01,70.08,42780.0,67.8877,67.9362,67.8296,67.8974,42780.0
2023-06-02 13:00:00,70.08,70.09,69.98,70.06,28110.0,67.8974,67.9071,67.8005,67.8781,28110.0
2023-06-02 13:10:00,70.06,70.23,70.05,70.15,25911.0,67.8781,68.0428,67.8684,67.9652,25911.0
2023-06-02 13:20:00,70.16,70.24,70.0,70.08,99392.0,67.9749,68.0524,67.8199,67.8974,99392.0
2023-06-02 13:30:00,70.08,70.13,69.96,70.03,48301.0,67.8974,67.9459,67.7812,67.849,48301.0
2023-06-02 13:40:00,70.03,70.1,69.95,70.06,32717.0,67.849,67.9168,67.7715,67.8781,32717.0
2023-06-02 13:50:00,70.07,70.1,70.01,70.07,30828.0,67.8877,67.9168,67.8296,67.8877,30828.0
2023-06-02 14:00:00,70.07,70.08,69.82,69.87,26984.0,67.8877,67.8974,67.6455,67.694,26984.0
2023-06-02 14:10:00,69.87,69.87,69.79,69.86,23301.0,67.694,67.694,67.6165,67.6843,23301.0
2023-06-02 14:20:00,69.86,70.01,69.86,70.0,28072.0,67.6843,67.8296,67.6843,67.8199,28072.0
2023-06-02 14:30:00,70.0,70.03,69.92,69.98,26494.0,67.8199,67.849,67.7424,67.8005,26494.0
2023-06-02 14:40:00,69.98,70.03,69.93,69.95,30903.0,67.8005,67.849,67.7521,67.7715,30903.0
2023-06-02 14:50:00,69.95,70.1,69.93,70.08,66122.0,67.7715,67.9168,67.7521,67.8974,66122.0
2023-06-02 15:00:00,70.09,70.24,70.07,70.21,52774.0,67.9071,68.0524,67.8877,68.0234,52774.0
2023-06-02 15:10:00,70.21,70.24,69.96,70.0,80713.0,68.0234,68.0524,67.7812,67.8199,80713.0
2023-06-02 15:20:00,70.0,70.03,69.89,69.89,32846.0,67.8199,67.849,67.7133,67.7133,32846.0
2023-06-02 15:30:00,69.89,69.91,69.79,69.79,39060.0,67.7133,67.7327,67.6165,67.6165,39060.0
2023-06-02 15:40:00,69.8,69.96,69.65,69.82,98109.0,67.6261,67.7812,67.4808,67.6455,98109.0
2023-06-02 15:50:00,69.82,69.84,69.7,69.7,285594.0,67.6455,67.6649,67.5293,67.5293,285594.0
2023-06-05 09:30:00,69.37,69.84,69.25,69.74,42304.0,67.2095,67.6649,67.0933,67.568,42304.0
2023-06-05 09:40:00,69.8,70.0,69.66,69.93,17798.0,67.6261,67.8199,67.4905,67.7521,17798.0
2023-06-05 09:50:00,69.9,70.0,69.71,70.0,26348.0,67.723,67.8199,67.539,67.8199,26348.0
2023-06-05 10:00:00,69.96,70.2,69.66,69.71,74235.0,67.7812,68.0137,67.4905,67.539,74235.0
2023-06-05 10:10:00,69.7,69.9,69.68,69.78,58204.0,67.5293,67.723,67.5099,67.6068,58204.0
2023-06-05 10:20:00,69.79,69.96,69.73,69.82,87496.0,67.6165,67.7812,67.5583,67.6455,87496.0
2023-06-05 10:30:00,69.85,70.11,69.79,69.95,45183.0,67.6746,67.9265,67.6165,67.7715,45183.0
2023-06-05 10:40:00,69.95,70.3,69.93,70.17,49944.0,67.7715,68.1106,67.7521,67.9846,49944.0
2023-06-05 10:50:00,70.17,70.37,70.16,70.3,54447.0,67.9846,68.1784,67.9749,68.1106,54447.0
2023-06-05 11:00:00,70.3,70.39,70.18,70.34,37542.0,68.1106,68.1978,67.9943,68.1493,37542.0
2023-06-05 11:10:00,70.32,70.35,70.24,70.29,29449.0,68.13,68.159,68.0524,68.1009,29449.0
2023-06-05 11:20:00,70.3,70.3,70.04,70.27,90550.0,68.1106,68.1106,67.8587,68.0815,90550.0
2023-06-05 11:30:00,70.28,70.4,70.25,70.26,46670.0,68.0912,68.2075,68.0621,68.0718,46670.0
2023-06-05 11:40:00,70.26,70.42,70.24,70.31,52299.0,68.0718,68.2268,68.0524,68.1203,52299.0
2023-06-05 11:50:00,70.3,70.41,70.24,70.41,42340.0,68.1106,68.2172,68.0524,68.2172,42340.0
2023-06-05 12:00:00,70.42,70.49,70.31,70.48,51784.0,68.2268,68.2947,68.1203,68.285,51784.0
2023-06-05 12:10:00,70.48,70.64,70.48,70.5,96292.0,68.285,68.44,68.285,68.3043,96292.0
2023-06-05 12:20:00,70.48,70.6,70.46,70.5,39850.0,68.285,68.4012,68.2656,68.3043,39850.0
2023-06-05 12:30:00,70.51,70.57,70.47,70.55,131188.0,68.314,68.3722,68.2753,68.3528,131188.0
2023-06-05 12:40:00,70.55,70.63,70.46,70.49,41379.0,68.3528,68.4303,68.2656,68.2947,41379.0
2023-06-05 12:50:00,70.5,70.56,70.49,70.52,21849.0,68.3043,68.3625,68.2947,68.3237,21849.0
2023-06-05 13:00:00,70.53,70.66,70.52,70.66,25269.0,68.3334,68.4594,68.3237,68.4594,25269.0
2023-06-05 13:10:00,70.66,70.68,70.52,70.6,22475.0,68.4594,68.4787,68.3237,68.4012,22475.0
2023-06-05 13:20:00,70.6,70.64,70.48,70.53,25398.0,68.4012,68.44,68.285,68.3334,25398.0
2023-06-05 13:30:00,70.52,70.52,70.26,70.37,21209.0,68.3237,68.3237,68.0718,68.1784,21209.0
2023-06-05 13:40:00,70.38,70.55,70.33,70.52,26404.0,68.1881,68.3528,68.1396,68.3237,26404.0
2023-06-05 13:50:00,70.51,70.53,70.4,70.41,37269.0,68.314,68.3334,68.2075,68.2172,37269.0
2023-06-05 14:00:00,70.41,70.43,70.21,70.34,56234.0,68.2172,68.2365,68.0234,68.1493,56234.0
2023-06-05 14:10:00,70.34,70.35,70.18,70.3,47052.0,68.1493,68.159,67.9943,68.1106,47052.0
2023-06-05 14:20:00,70.32,70.47,70.26,70.46,33820.0,68.13,68.2753,68.0718,68.2656,33820.0
2023-06-05 14:30:00,70.48,70.5,70.18,70.28,44364.0,68.285,68.3043,67.9943,68.0912,44364.0
2023-06-05 14:40:00,70.3,70.5,70.3,70.3,21644.0,68.1106,68.3043,68.1106,68.1106,21644.0
2023-06-05 14:50:00,70.31,70.5,70.23,70.49,37646.0,68.1203,68.3043,68.0428,68.2947,37646.0
2023-06-05 15:00:00,70.49,70.51,70.15,70.15,91413.0,68.2947,68.314,67.9652,67.9652,91413.0
2023-06-05 15:10:00,70.13,70.4,70.1,70.25,43031.0,67.9459,68.2075,67.9168,68.0621,43031.0
2023-06-05 15:20:00,70.23,70.31,70.15,70.24,41523.0,68.0428,68.1203,67.9652,68.0524,41523.0
2023-06-05 15:30:00,70.23,70.41,70.17,70.41,62812.0,68.0428,68.2172,67.9846,68.2172,62812.0
2023-06-05 15:40:00,70.41,70.46,70.35,70.4,75327.0,68.2172,68.2656,68.159,68.2075,75327.0
2023-06-05 15:50:00,70.4,70.52,70.37,70.5,232541.0,68.2075,68.3237,68.1784,68.3043,232541.0
2023-06-06 09:30:00,70.2,70.88,70.15,70.7,33889.0,68.0137,68.6725,67.9652,68.4981,33889.0
2023-06-06 09:40:00,70.72,70.95,70.72,70.88,24015.0,68.5175,68.7403,68.5175,68.6725,24015.0
2023-06-06 09:50:00,70.88,71.25,70.76,71.23,127002.0,68.6725,69.031,68.5562,69.0116,127002.0
2023-06-06 10:00:00,71.24,71.34,71.04,71.18,90775.0,69.0213,69.1182,68.8275,68.9632,90775.0
2023-06-06 10:10:00,71.17,71.24,70.85,70.98,265998.0,68.9535,69.0213,68.6434,68.7694,265998.0
2023-06-06 10:20:00,70.99,71.04,70.81,70.92,24839.0,68.7791,68.8275,68.6047,68.7113,24839.0
2023-06-06 10:30:00,70.88,70.98,70.8,70.86,39698.0,68.6725,68.7694,68.595,68.6531,39698.0
2023-06-06 10:40:00,70.86,71.22,70.86,71.13,45974.0,68.6531,69.0019,68.6531,68.9147,45974.0
2023-06-06 10:50:00,71.14,71.2,70.96,71.09,18436.0,68.9244,68.9825,68.75,68.876,18436.0
2023-06-06 11:00:00,71.11,71.22,71.0,71.13,37589.0,68.8953,69.0019,68.7888,68.9147,37589.0
2023-06-06 11:10:00,71.11,71.21,71.09,71.19,422976.0,68.8953,68.9922,68.876,68.9729,422976.0
2023-06-06 11:20:00,71.2,71.21,70.85,71.09,26135.0,68.9825,68.9922,68.6434,68.876,26135.0
2023-06-06 11:30:00,71.09,71.23,71.08,71.2,17070.0,68.876,69.0116,68.8663,68.9825,17070.0
2023-06-06 11:40:00,71.19,71.27,71.13,71.25,26332.0,68.9729,69.0504,68.9147,69.031,26332.0
2023-06-06 11:50:00,71.25,71.33,71.11,71.14,38217.0,69.031,69.1085,68.8953,68.9244,38217.0
2023-06-06 12:00:00,71.12,71.19,70.88,70.94,34449.0,68.905,68.9729,68.6725,68.7306,34449.0
2023-06-06 12:10:00,70.93,70.95,70.85,70.9,21712.0,68.721,68.7403,68.6434,68.6919,21712.0
2023-06-06 12:20:00,70.92,70.92,70.81,70.89,18895.0,68.7113,68.7113,68.6047,68.6822,18895.0
2023-06-06 12:30:00,70.92,70.94,70.82,70.88,32736.0,68.7113,68.7306,68.6144,68.6725,32736.0
2023-06-06 12:40:00,70.88,70.92,70.79,70.89,35938.0,68.6725,68.7113,68.5853,68.6822,35938.0
2023-06-06 12:50:00,70.88,71.01,70.79,70.83,106496.0,68.6725,68.7985,68.5853,68.6241,106496.0
2023-06-06 13:00:00,70.84,70.89,70.79,70.84,77606.0,68.6338,68.6822,68.5853,68.6338,77606.0
2023-06-06 13:10:00,70.85,70.93,70.85,70.88,20409.0,68.6434,68.721,68.6434,68.6725,20409.0
2023-06-06 13:20:00,70.85,71.06,70.78,71.04,119812.0,68.6434,68.8469,68.5756,68.8275,119812.0
2023-06-06 13:30:00,71.02,71.11,70.96,71.11,26224.0,68.8082,68.8953,68.75,68.8953,26224.0
2023-06-06 13:40:00,71.1,71.19,71.01,71.03,26023.0,68.8857,68.9729,68.7985,68.8178,26023.0
2023-06-06 13:50:00,71.03,71.09,70.9,71.02,14222.0,68.8178,68.876,68.6919,68.8082,14222.0
2023-06-06 14:00:00,71.02,71.02,70.9,71.02,99637.0,68.8082,68.8082,68.6919,68.8082,99637.0
2023-06-06 14:10:00,71.02,71.16,71.0,71.14,13849.0,68.8082,68.9438,68.7888,68.9244,13849.0
2023-06-06 14:20:00,71.14,71.18,71.06,71.13,23040.0,68.9244,68.9632,68.8469,68.9147,23040.0
2023-06-06 14:30:00,71.13,71.16,71.09,71.13,15859.0,68.9147,68.9438,68.876,68.9147,15859.0
2023-06-06 14:40:00,71.12,71.26,71.1,71.2,29867.0,68.905,69.0407,68.8857,68.9825,29867.0
2023-06-06 14:50:00,71.21,71.28,71.21,71.26,18265.0,68.9922,69.0601,68.9922,69.0407,18265.0
2023-06-06 15:00:00,71.26,71.35,71.23,71.28,65759.0,69.0407,69.1279,69.0116,69.0601,65759.0
2023-06-06 15:10:00,71.28,71.32,71.23,71.23,16453.0,69.0601,69.0988,69.0116,69.0116,16453.0
2023-06-06 15:20:00,71.23,71.28,71.08,71.15,30272.0,69.0116,69.0601,68.8663,68.9341,30272.0
2023-06-06 15:30:00,71.14,71.17,70.94,70.96,65121.0,68.9244,68.9535,68.7306,68.75,65121.0
2023-06-06 15:40:00,70.96,70.99,70.84,70.85,71696.0,68.75,68.7791,68.6338,68.6434,71696.0
2023-06-06 15:50:00,70.84,71.0,70.82,70.92,172902.0,68.6338,68.7888,68.6144,68.7113,172902.0
2023-06-07 09:30:00,71.33,71.33,70.93,71.24,159106.0,69.1085,69.1085,68.721,69.0213,159106.0
2023-06-07 09:40:00,71.27,71.49,71.11,71.4,54646.0,69.0504,69.2635,68.8953,69.1763,54646.0
2023-06-07 09:50:00,71.41,71.5,71.16,71.31,106386.0,69.186,69.2732,68.9438,69.0891,106386.0
2023-06-07 10:00:00,71.31,71.5,71.16,71.48,40507.0,69.0891,69.2732,68.9438,69.2538,40507.0
2023-06-07 10:10:00,71.5,71.5,71.07,71.3,33661.0,69.2732,69.2732,68.8566,69.0794,33661.0
2023-06-07 10:20:00,71.3,71.39,71.16,71.32,64830.0,69.0794,69.1666,68.9438,69.0988,64830.0
2023-06-07 10:30:00,71.34,71.39,71.03,71.13,37700.0,69.1182,69.1666,68.8178,68.9147,37700.0
2023-06-07 10:40:00,71.13,71.32,71.12,71.21,69672.0,68.9147,69.0988,68.905,68.9922,69672.0
2023-06-07 10:50:00,71.2,71.35,71.05,71.33,50591.0,68.9825,69.1279,68.8372,69.1085,50591.0
2023-06-07 11:00:00,71.32,71.49,71.29,71.43,17395.0,69.0988,69.2635,69.0697,69.2054,17395.0
2023-06-07 11:10:00,71.41,71.42,71.29,71.37,38765.0,69.186,69.1957,69.0697,69.1473,38765.0
2023-06-07 11:20:00,71.35,71.68,71.35,71.66,65151.0,69.1279,69.4476,69.1279,69.4282,65151.0
2023-06-07 11:30:00,71.66,71.82,71.62,71.63,34598.0,69.4282,69.5832,69.3895,69.3992,34598.0
2023-06-07 11:40:00,71.62,71.62,71.4,71.47,19545.0,69.3895,69.3895,69.1763,69.2441,19545.0
2023-06-07 11:50:00,71.45,71.45,71.22,71.23,27719.0,69.2248,69.2248,69.0019,69.0116,27719.0
2023-06-07 12:00:00,71.24,71.46,71.22,71.43,27801.0,69.0213,69.2344,69.0019,69.2054,27801.0
2023-06-07 12:10:00,71.43,71.45,71.29,71.31,24920.0,69.2054,69.2248,69.0697,69.0891,24920.0
2023-06-07 12:20:00,71.33,71.35,71.21,71.34,29769.0,69.1085,69.1279,68.9922,69.1182,29769.0
2023-06-07 12:30:00,71.32,71.39,71.26,71.29,33007.0,69.0988,69.1666,69.0407,69.0697,33007.0
2023-06-07 12:40:00,71.29,71.51,71.26,71.44,23510.0,69.0697,69.2829,69.0407,69.2151,23510.0
2023-06-07 12:50:00,71.39,71.42,71.29,71.38,14415.0,69.1666,69.1957,69.0697,69.1569,14415.0
2023-06-07 13:00:00,71.36,71.37,71.18,71.28,14639.0,69.1376,69.1473,68.9632,69.0601,14639.0
2023-06-07 13:10:00,71.32,71.32,71.18,71.2,17009.0,69.0988,69.0988,68.9632,68.9825,17009.0
2023-06-07 13:20:00,71.21,71.24,71.11,71.14,23116.0,68.9922,69.0213,68.8953,68.9244,23116.0
2023-06-07 13:30:00,71.12,71.13,71.06,71.08,15041.0,68.905,68.9147,68.8469,68.8663,15041.0
2023-06-07 13:40:00,71.08,71.15,71.07,71.14,14950.0,68.8663,68.9341,68.8566,68.9244,14950.0
2023-06-07 13:50:00,71.1,71.24,71.09,71.24,12300.0,68.8857,69.0213,68.876,69.0213,12300.0
2023-06-07 14:00:00,71.27,71.44,71.27,71.43,29254.0,69.0504,69.2151,69.0504,69.2054,29254.0
2023-06-07 14:10:00,71.43,71.53,71.36,71.48,18088.0,69.2054,69.3023,69.1376,69.2538,18088.0
2023-06-07 14:20:00,71.49,71.54,71.41,71.45,18671.0,69.2635,69.312,69.186,69.2248,18671.0
2023-06-07 14:30:00,71.46,71.46,71.29,71.4,20699.0,69.2344,69.2344,69.0697,69.1763,20699.0
2023-06-07 14:40:00,71.39,71.39,71.21,71.24,21107.0,69.1666,69.1666,68.9922,69.0213,21107.0
2023-06-07 14:50:00,71.24,71.52,71.24,71.52,30505.0,69.0213,69.2926,69.0213,69.2926,30505.0
2023-06-07 15:00:00,71.53,71.61,71.44,71.44,36863.0,69.3023,69.3798,69.2151,69.2151,36863.0
2023-06-07 15:10:00,71.43,71.44,71.33,71.39,19706.0,69.2054,69.2151,69.1085,69.1666,19706.0
2023-06-07 15:20:00,71.39,71.47,71.39,71.42,30158.0,69.1666,69.2441,69.1666,69.1957,30158.0
2023-06-07 15:30:00,71.42,71.59,71.36,71.53,79034.0,69.1957,69.3604,69.1376,69.3023,79034.0
2023-06-07 15:40:00,71.53,71.7,71.49,71.6,87532.0,69.3023,69.467,69.2635,69.3701,87532.0
2023-06-07 15:50:00,71.61,71.69,71.45,71.58,272576.0,69.3798,69.4573,69.2248,69.3507,272576.0
2023-06-08 09:30:00,71.5,72.11,71.3,71.79,107038.0,69.2732,69.8642,69.0794,69.5542,107038.0
2023-06-08 09:40:00,71.83,72.09,71.46,71.59,86287.0,69.5929,69.8448,69.2344,69.3604,86287.0
2023-06-08 09:50:00,71.62,71.62,71.34,71.53,46275.0,69.3895,69.3895,69.1182,69.3023,46275.0
2023-06-08 10:00:00,71.55,71.8,71.51,71.71,84348.0,69.3216,69.5639,69.2829,69.4767,84348.0
2023-06-08 10:10:00,71.72,71.94,71.62,71.67,61835.0,69.4864,69.6995,69.3895,69.4379,61835.0
2023-06-08 10:20:00,71.69,71.83,71.52,71.71,33090.0,69.4573,69.5929,69.2926,69.4767,33090.0
2023-06-08 10:30:00,71.7,71.84,71.49,71.8,33131.0,69.467,69.6026,69.2635,69.5639,33131.0
2023-06-08 10:40:00,71.81,71.89,71.71,71.82,48067.0,69.5735,69.6511,69.4767,69.5832,48067.0
2023-06-08 10:50:00,71.83,72.02,71.8,72.02,51846.0,69.5929,69.777,69.5639,69.777,51846.0
2023-06-08 11:00:00,72.02,72.02,71.62,71.64,98024.0,69.777,69.777,69.3895,69.4088,98024.0
2023-06-08 11:10:00,71.67,71.84,71.6,71.8,57483.0,69.4379,69.6026,69.3701,69.5639,57483.0
2023-06-08 11:20:00,71.82,71.88,71.72,71.83,44562.0,69.5832,69.6414,69.4864,69.5929,44562.0
2023-06-08 11:30:00,71.85,71.91,71.77,71.9,27534.0,69.6123,69.6704,69.5348,69.6607,27534.0
2023-06-08 11:40:00,71.92,71.99,71.85,71.93,31867.0,69.6801,69.7479,69.6123,69.6898,31867.0
2023-06-08 11:50:00,71.94,72.05,71.89,72.01,31308.0,69.6995,69.8061,69.6511,69.7673,31308.0
2023-06-08 12:00:00,72.01,72.08,71.87,72.02,29219.0,69.7673,69.8351,69.6317,69.777,29219.0
2023-06-08 12:10:00,72.04,72.12,72.0,72.02,26415.0,69.7964,69.8739,69.7576,69.777,26415.0
2023-06-08 12:20:00,72.03,72.2,72.01,72.2,18546.0,69.7867,69.9514,69.7673,69.9514,18546.0
2023-06-08 12:30:00,72.18,72.22,72.08,72.09,30594.0,69.932,69.9708,69.8351,69.8448,30594.0
2023-06-08 12:40:00,72.07,72.13,72.0,72.03,20572.0,69.8255,69.8836,69.7576,69.7867,20572.0
2023-06-08 12:50:00,72.03,72.11,72.01,72.02,18806.0,69.7867,69.8642,69.7673,69.777,18806.0
2023-06-08 13:00:00,72.02,72.05,71.88,71.96,53470.0,69.777,69.8061,69.6414,69.7189,53470.0
2023-06-08 13:10:00,71.97,72.02,71.92,71.98,17915.0,69.7286,69.777,69.6801,69.7383,17915.0
2023-06-08 13:20:00,71.97,72.11,71.84,72.06,26441.0,69.7286,69.8642,69.6026,69.8158,26441.0
2023-06-08 13:30:00,72.07,72.18,72.06,72.13,29749.0,69.8255,69.932,69.8158,69.8836,29749.0
2023-06-08 13:40:00,72.13,72.14,71.93,72.02,35559.0,69.8836,69.8933,69.6898,69.777,35559.0
2023-06-08 13:50:00,72.01,72.21,71.97,72.21,46805.0,69.7673,69.9611,69.7286,69.9611,46805.0
2023-06-08 14:00:00,72.21,72.3,72.17,72.25,30280.0,69.9611,70.0483,69.9223,69.9998,30280.0
2023-06-08 14:10:00,72.26,72.31,72.1,72.29,105588.0,70.0095,70.058,69.8545,70.0386,105588.0
2023-06-08 14:20:00,72.3,72.34,72.11,72.31,60973.0,70.0483,70.087,69.8642,70.058,60973.0
2023-06-08 14:30:00,72.32,72.49,72.31,72.48,34395.0,70.0677,70.2324,70.058,70.2227,34395.0
2023-06-08 14:40:00,72.47,72.63,72.45,72.5,70812.0,70.213,70.368,70.1936,70.2421,70812.0
2023-06-08 14:50:00,72.52,72.61,72.45,72.61,23507.0,70.2614,70.3486,70.1936,70.3486,23507.0
2023-06-08 15:00:00,72.61,72.64,72.51,72.58,35727.0,70.3486,70.3777,70.2517,70.3196,35727.0
2023-06-08 15:10:00,72.59,72.62,72.5,72.52,41024.0,70.3293,70.3583,70.2421,70.2614,41024.0
2023-06-08 15:20:00,72.52,72.58,72.44,72.53,53684.0,70.2614,70.3196,70.1839,70.2711,53684.0
2023-06-08 15:30:00,72.52,72.69,72.51,72.64,57796.0,70.2614,70.4261,70.2517,70.3777,57796.0
2023-06-08 15:40:00,72.64,72.69,72.53,72.56,76629.0,70.3777,70.4261,70.2711,70.3002,76629.0
2023-06-08 15:50:00,72.56,72.84,72.53,72.69,383934.0,70.3002,70.5715,70.2711,70.4261,383934.0
2023-06-09 09:30:00,72.72,73.01,72.61,72.95,36744.0,70.4552,70.7362,70.3486,70.678,36744.0
2023-06-09 09:40:00,72.95,73.06,72.79,72.79,48414.0,70.678,70.7846,70.523,70.523,48414.0
2023-06-09 09:50:00,72.81,73.1,72.79,73.0,36800.0,70.5424,70.8234,70.523,70.7265,36800.0
2023-06-09 10:00:00,73.04,73.14,72.92,72.98,77230.0,70.7652,70.8621,70.649,70.7071,77230.0
2023-06-09 10:10:00,72.98,73.05,72.95,73.05,45141.0,70.7071,70.7749,70.678,70.7749,45141.0
2023-06-09 10:20:00,73.05,73.05,72.83,72.97,29256.0,70.7749,70.7749,70.5618,70.6974,29256.0
2023-06-09 10:30:00,72.98,73.23,72.98,73.13,43594.0,70.7071,70.9493,70.7071,70.8524,43594.0
2023-06-09 10:40:00,73.13,73.16,72.96,73.06,41032.0,70.8524,70.8815,70.6877,70.7846,41032.0
2023-06-09 10:50:00,73.0,73.17,72.9,73.06,38382.0,70.7265,70.8912,70.6296,70.7846,38382.0
2023-06-09 11:00:00,73.08,73.17,73.03,73.15,32244.0,70.804,70.8912,70.7556,70.8718,32244.0
2023-06-09 11:10:00,73.15,73.16,73.02,73.06,45640.0,70.8718,70.8815,70.7459,70.7846,45640.0
2023-06-09 11:20:00,73.06,73.1,72.94,73.0,40473.0,70.7846,70.8234,70.6684,70.7265,40473.0
2023-06-09 11:30:00,72.99,73.13,72.89,73.06,28593.0,70.7168,70.8524,70.6199,70.7846,28593.0
2023-06-09 11:40:00,73.06,73.14,73.0,73.07,28689.0,70.7846,70.8621,70.7265,70.7943,28689.0
2023-06-09 11:50:00,73.07,73.09,72.97,73.03,29782.0,70.7943,70.8137,70.6974,70.7556,29782.0
2023-06-09 12:00:00,73.04,73.06,72.88,72.97,28952.0,70.7652,70.7846,70.6102,70.6974,28952.0
2023-06-09 12:10:00,72.96,73.12,72.96,73.06,27369.0,70.6877,70.8427,70.6877,70.7846,27369.0
2023-06-09 12:20:00,73.05,73.07,72.92,72.98,26123.0,70.7749,70.7943,70.649,70.7071,26123.0
2023-06-09 12:30:00,72.96,73.05,72.9,72.96,23908.0,70.6877,70.7749,70.6296,70.6877,23908.0
2023-06-09 12:40:00,72.96,73.05,72.92,73.05,28392.0,70.6877,70.7749,70.649,70.7749,28392.0
2023-06-09 12:50:00,73.07,73.07,72.92,73.01,39273.0,70.7943,70.7943,70.649,70.7362,39273.0
2023-06-09 13:00:00,73.0,73.08,72.96,73.05,38445.0,70.7265,70.804,70.6877,70.7749,38445.0
2023-06-09 13:10:00,73.04,73.12,72.95,72.98,40855.0,70.7652,70.8427,70.678,70.7071,40855.0
2023-06-09 13:20:00,72.96,73.04,72.96,73.02,13966.0,70.6877,70.7652,70.6877,70.7459,13966.0
2023-06-09 13:30:00,73.02,73.06,72.97,73.03,10216.0,70.7459,70.7846,70.6974,70.7556,10216.0
2023-06-09 13:40:00,73.02,73.08,72.98,72.99,12428.0,70.7459,70.804,70.7071,70.7168,12428.0
2023-06-09 13:50:00,73.0,73.11,72.99,73.11,17588.0,70.7265,70.8331,70.7168,70.8331,17588.0
2023-06-09 14:00:00,73.11,73.11,72.86,72.94,27482.0,70.8331,70.8331,70.5908,70.6684,27482.0
2023-06-09 14:10:00,72.94,72.95,72.77,72.87,30156.0,70.6684,70.678,70.5037,70.6005,30156.0
2023-06-09 14:20:00,72.87,72.97,72.84,72.89,20585.0,70.6005,70.6974,70.5715,70.6199,20585.0
2023-06-09 14:30:00,72.9,72.91,72.73,72.73,80300.0,70.6296,70.6393,70.4649,70.4649,80300.0
2023-06-09 14:40:00,72.75,72.81,72.72,72.78,26229.0,70.4843,70.5424,70.4552,70.5133,26229.0
2023-06-09 14:50:00,72.78,72.8,72.73,72.77,13898.0,70.5133,70.5327,70.4649,70.5037,13898.0
2023-06-09 15:00:00,72.78,73.01,72.74,72.87,35932.0,70.5133,70.7362,70.4746,70.6005,35932.0
2023-06-09 15:10:00,72.87,72.95,72.82,72.93,23803.0,70.6005,70.678,70.5521,70.6587,23803.0
2023-06-09 15:20:00,72.94,72.99,72.91,72.94,22146.0,70.6684,70.7168,70.6393,70.6684,22146.0
2023-06-09 15:30:00,72.94,73.03,72.91,73.0,48269.0,70.6684,70.7556,70.6393,70.7265,48269.0
2023-06-09 15:40:00,72.98,73.07,72.98,72.99,76528.0,70.7071,70.7943,70.7071,70.7168,76528.0
2023-06-09 15:50:00,72.99,73.07,72.93,72.97,270383.0,70.7168,70.7943,70.6587,70.6974,270383.0
2023-06-12 09:30:00,72.89,73.37,72.69,73.19,48978.0,70.6199,71.085,70.4261,70.9106,48978.0
2023-06-12 09:40:00,73.2,73.37,73.12,73.15,28467.0,70.9203,71.085,70.8427,70.8718,28467.0
2023-06-12 09:50:00,73.16,73.43,73.13,73.28,22666.0,70.8815,71.1431,70.8524,70.9978,22666.0
2023-06-12 10:00:00,73.28,73.29,72.97,73.07,37550.0,70.9978,71.0075,70.6974,70.7943,37550.0
2023-06-12 10:10:00,73.06,73.34,73.06,73.22,30287.0,70.7846,71.0559,70.7846,70.9396,30287.0
2023-06-12 10:20:00,73.22,73.23,73.03,73.19,30517.0,70.9396,70.9493,70.7556,70.9106,30517.0
2023-06-12 10:30:00,73.2,73.45,73.03,73.14,36613.0,70.9203,71.1625,70.7556,70.8621,36613.0
2023-06-12 10:40:00,73.14,73.44,73.14,73.33,29068.0,70.8621,71.1528,70.8621,71.0462,29068.0
2023-06-12 10:50:00,73.32,73.54,73.21,73.53,21856.0,71.0365,71.2497,70.9299,71.24,21856.0
2023-06-12 11:00:00,73.56,73.59,73.38,73.38,24536.0,71.269,71.2981,71.0947,71.0947,24536.0
2023-06-12 11:10:00,73.4,73.44,73.3,73.36,50702.0,71.114,71.1528,71.0171,71.0753,50702.0
2023-06-12 11:20:00,73.36,73.37,73.09,73.13,39374.0,71.0753,71.085,70.8137,70.8524,39374.0
2023-06-12 11:30:00,73.13,73.23,73.09,73.12,37866.0,70.8524,70.9493,70.8137,70.8427,37866.0
2023-06-12 11:40:00,73.12,73.12,72.98,73.06,22709.0,70.8427,70.8427,70.7071,70.7846,22709.0
2023-06-12 11:50:00,73.05,73.16,73.03,73.14,20905.0,70.7749,70.8815,70.7556,70.8621,20905.0
2023-06-12 12:00:00,73.17,73.38,73.17,73.34,11347.0,70.8912,71.0947,70.8912,71.0559,11347.0
2023-06-12 12:10:00,73.33,73.36,73.27,73.3,10433.0,71.0462,71.0753,70.9881,71.0171,10433.0
2023-06-12 12:20:00,73.31,73.37,73.27,73.34,7955.0,71.0268,71.085,70.9881,71.0559,7955.0
2023-06-12 12:30:00,73.35,73.41,73.35,73.37,25464.0,71.0656,71.1237,71.0656,71.085,25464.0
2023-06-12 12:40:00,73.38,73.4,73.35,73.38,11271.0,71.0947,71.114,71.0656,71.0947,11271.0
2023-06-12 12:50:00,73.4,73.49,73.37,73.49,21917.0,71.114,71.2012,71.085,71.2012,21917.0
2023-06-12 13:00:00,73.5,73.65,73.5,73.59,13507.0,71.2109,71.3562,71.2109,71.2981,13507.0
2023-06-12 13:10:00,73.58,73.59,73.47,73.5,8510.0,71.2884,71.2981,71.1818,71.2109,8510.0
2023-06-12 13:20:00,73.51,73.56,73.46,73.48,9217.0,71.2206,71.269,71.1722,71.1915,9217.0
2023-06-12 13:30:00,73.48,73.52,73.42,73.47,22605.0,71.1915,71.2303,71.1334,71.1818,22605.0
2023-06-12 13:40:00,73.46,73.61,73.45,73.56,13944.0,71.1722,71.3175,71.1625,71.269,13944.0
2023-06-12 13:50:00,73.55,73.67,73.53,73.66,13202.0,71.2594,71.3756,71.24,71.3659,13202.0
2023-06-12 14:00:00,73.66,73.67,73.49,73.52,22556.0,71.3659,71.3756,71.2012,71.2303,22556.0
2023-06-12 14:10:00,73.54,73.58,73.5,73.51,13906.0,71.2497,71.2884,71.2109,71.2206,13906.0
2023-06-12 14:20:00,73.51,73.6,73.46,73.5,31210.0,71.2206,71.3078,71.1722,71.2109,31210.0
2023-06-12 14:30:00,73.49,73.54,73.4,73.44,19640.0,71.2012,71.2497,71.114,71.1528,19640.0
2023-06-12 14:40:00,73.43,73.46,73.38,73.45,12842.0,71.1431,71.1722,71.0947,71.1625,12842.0
2023-06-12 14:50:00,73.44,73.55,73.43,73.52,20215.0,71.1528,71.2594,71.1431,71.2303,20215.0
2023-06-12 15:00:00,73.54,73.65,73.53,73.64,21884.0,71.2497,71.3562,71.24,71.3466,21884.0
2023-06-12 15:10:00,73.63,73.83,73.58,73.75,18340.0,71.3369,71.5306,71.2884,71.4531,18340.0
2023-06-12 15:20:00,73.73,73.73,73.58,73.58,24099.0,71.4338,71.4338,71.2884,71.2884,24099.0
2023-06-12 15:30:00,73.6,73.8,73.57,73.79,29676.0,71.3078,71.5016,71.2787,71.4919,29676.0
2023-06-12 15:40:00,73.81,73.84,73.72,73.73,35530.0,71.5113,71.5403,71.4241,71.4338,35530.0
2023-06-12 15:50:00,73.74,73.78,73.59,73.64,164201.0,71.4434,71.4822,71.2981,71.3466,164201.0
2023-06-13 09:30:00,73.82,74.15,73.72,74.06,125851.0,71.5209,71.8407,71.4241,71.7535,125851.0
2023-06-13 09:40:00,74.1,74.48,74.04,74.3,43753.0,71.7922,72.1604,71.7341,71.986,43753.0
2023-06-13 09:50:00,74.32,74.4,74.13,74.18,24483.0,72.0054,72.0829,71.8213,71.8697,24483.0
2023-06-13 10:00:00,74.22,74.53,74.17,74.49,56638.0,71.9085,72.2088,71.86,72.1701,56638.0
2023-06-13 10:10:00,74.48,74.53,74.21,74.31,40379.0,72.1604,72.2088,71.8988,71.9957,40379.0
2023-06-13 10:20:00,74.33,74.6,74.33,74.57,36466.0,72.0151,72.2767,72.0151,72.2476,36466.0
2023-06-13 10:30:00,74.58,74.69,74.43,74.64,46266.0,72.2573,72.3639,72.112,72.3154,46266.0
2023-06-13 10:40:00,74.65,74.84,74.6,74.82,22978.0,72.3251,72.5092,72.2767,72.4898,22978.0
2023-06-13 10:50:00,74.81,74.9,74.69,74.71,51239.0,72.4801,72.5673,72.3639,72.3832,51239.0
2023-06-13 11:00:00,74.72,74.77,74.62,74.73,17183.0,72.3929,72.4414,72.296,72.4026,17183.0
2023-06-13 11:10:00,74.74,74.93,74.74,74.91,31575.0,72.4123,72.5964,72.4123,72.577,31575.0
2023-06-13 11:20:00,74.91,75.1,74.9,75.07,49225.0,72.577,72.7611,72.5673,72.732,49225.0
2023-06-13 11:30:00,75.09,75.15,75.01,75.13,49863.0,72.7514,72.8095,72.6739,72.7902,49863.0
2023-06-13 11:40:00,75.13,75.31,75.13,75.31,71874.0,72.7902,72.9645,72.7902,72.9645,71874.0
2023-06-13 11:50:00,75.32,75.35,75.19,75.21,40129.0,72.9742,73.0033,72.8483,72.8677,40129.0
2023-06-13 12:00:00,75.2,75.41,75.09,75.4,33332.0,72.858,73.0614,72.7514,73.0517,33332.0
2023-06-13 12:10:00,75.41,75.49,75.38,75.41,26278.0,73.0614,73.1389,73.0324,73.0614,26278.0
2023-06-13 12:20:00,75.42,75.42,75.28,75.4,26309.0,73.0711,73.0711,72.9355,73.0517,26309.0
2023-06-13 12:30:00,75.4,75.61,75.39,75.56,26783.0,73.0517,73.2552,73.0421,73.2068,26783.0
2023-06-13 12:40:00,75.58,75.67,75.5,75.56,33012.0,73.2261,73.3133,73.1486,73.2068,33012.0
2023-06-13 12:50:00,75.54,75.65,75.5,75.54,59887.0,73.1874,73.294,73.1486,73.1874,59887.0
2023-06-13 13:00:00,75.53,75.53,75.37,75.42,85346.0,73.1777,73.1777,73.0227,73.0711,85346.0
2023-06-13 13:10:00,75.41,75.45,75.32,75.42,77377.0,73.0614,73.1002,72.9742,73.0711,77377.0
2023-06-13 13:20:00,75.42,75.54,75.38,75.5,32959.0,73.0711,73.1874,73.0324,73.1486,32959.0
2023-06-13 13:30:00,75.51,75.51,75.41,75.42,30598.0,73.1583,73.1583,73.0614,73.0711,30598.0
2023-06-13 13:40:00,75.43,75.54,75.43,75.53,20231.0,73.0808,73.1874,73.0808,73.1777,20231.0
2023-06-13 13:50:00,75.55,75.55,75.18,75.27,83082.0,73.1971,73.1971,72.8386,72.9258,83082.0
2023-06-13 14:00:00,75.25,75.38,75.24,75.37,36343.0,72.9064,73.0324,72.8967,73.0227,36343.0
2023-06-13 14:10:00,75.37,75.38,75.2,75.3,42772.0,73.0227,73.0324,72.858,72.9549,42772.0
2023-06-13 14:20:00,75.3,75.4,75.15,75.22,36920.0,72.9549,73.0517,72.8095,72.8773,36920.0
2023-06-13 14:30:00,75.19,75.31,75.14,75.31,44709.0,72.8483,72.9645,72.7998,72.9645,44709.0
2023-06-13 14:40:00,75.32,75.45,75.25,75.36,48624.0,72.9742,73.1002,72.9064,73.013,48624.0
2023-06-13 14:50:00,75.35,75.44,75.33,75.41,36088.0,73.0033,73.0905,72.9839,73.0614,36088.0
2023-06-13 15:00:00,75.39,75.56,75.36,75.51,33001.0,73.0421,73.2068,73.013,73.1583,33001.0
2023-06-13 15:10:00,75.53,75.54,75.44,75.47,48179.0,73.1777,73.1874,73.0905,73.1196,48179.0
2023-06-13 15:20:00,75.46,75.53,75.31,75.39,107716.0,73.1099,73.1777,72.9645,73.0421,107716.0
2023-06-13 15:30:00,75.39,75.5,75.34,75.46,77053.0,73.0421,73.1486,72.9936,73.1099,77053.0
2023-06-13 15:40:00,75.47,75.54,75.43,75.53,116835.0,73.1196,73.1874,73.0808,73.1777,116835.0
2023-06-13 15:50:00,75.53,76.06,75.49,76.02,607229.0,73.1777,73.6912,73.1389,73.6524,607229.0
2023-06-14 09:30:00,75.84,75.95,75.51,75.85,74014.0,73.478,73.5846,73.1583,73.4877,74014.0
2023-06-14 09:40:00,75.86,76.14,75.74,76.01,43377.0,73.4974,73.7687,73.3812,73.6427,43377.0
2023-06-14 09:50:00,76.0,76.11,75.73,75.97,25630.0,73.6331,73.7396,73.3715,73.604,25630.0
2023-06-14 10:00:00,75.98,76.31,75.87,76.29,27445.0,73.6137,73.9334,73.5071,73.914,27445.0
2023-06-14 10:10:00,76.28,76.29,75.98,76.02,31917.0,73.9043,73.914,73.6137,73.6524,31917.0
2023-06-14 10:20:00,76.03,76.19,75.85,75.89,35611.0,73.6621,73.8171,73.4877,73.5265,35611.0
2023-06-14 10:30:00,75.9,76.14,75.88,76.11,20063.0,73.5362,73.7687,73.5168,73.7396,20063.0
2023-06-14 10:40:00,76.1,76.22,75.99,76.18,26550.0,73.7299,73.8462,73.6234,73.8074,26550.0
2023-06-14 10:50:00,76.18,76.19,76.04,76.13,11355.0,73.8074,73.8171,73.6718,73.759,11355.0
2023-06-14 11:00:00,76.13,76.22,76.04,76.13,19069.0,73.759,73.8462,73.6718,73.759,19069.0
2023-06-14 11:10:00,76.12,76.2,76.05,76.16,39579.0,73.7493,73.8268,73.6815,73.7881,39579.0
2023-06-14 11:20:00,76.16,76.29,76.15,76.2,27908.0,73.7881,73.914,73.7784,73.8268,27908.0
2023-06-14 11:30:00,76.2,76.29,76.15,76.28,21164.0,73.8268,73.914,73.7784,73.9043,21164.0
2023-06-14 11:40:00,76.23,76.42,76.23,76.3,13202.0,73.8559,74.04,73.8559,73.9237,13202.0
2023-06-14 11:50:00,76.31,76.33,76.19,76.29,17195.0,73.9334,73.9528,73.8171,73.914,17195.0
2023-06-14 12:00:00,76.29,76.3,76.18,76.27,13978.0,73.914,73.9237,73.8074,73.8946,13978.0
2023-06-14 12:10:00,76.26,76.39,76.25,76.38,18871.0,73.885,74.0109,73.8753,74.0012,18871.0
2023-06-14 12:20:00,76.36,76.38,76.26,76.38,13862.0,73.9818,74.0012,73.885,74.0012,13862.0
2023-06-14 12:30:00,76.38,76.4,76.3,76.36,14467.0,74.0012,74.0206,73.9237,73.9818,14467.0
2023-06-14 12:40:00,76.38,76.46,76.36,76.42,20484.0,74.0012,74.0787,73.9818,74.04,20484.0
2023-06-14 12:50:00,76.4,76.52,76.38,76.51,15791.0,74.0206,74.1369,74.0012,74.1272,15791.0
2023-06-14 13:00:00,76.52,76.52,76.42,76.45,18116.0,74.1369,74.1369,74.04,74.069,18116.0
2023-06-14 13:10:00,76.45,76.46,76.32,76.43,14082.0,74.069,74.0787,73.9431,74.0497,14082.0
2023-06-14 13:20:00,76.41,76.42,76.32,76.39,12859.0,74.0303,74.04,73.9431,74.0109,12859.0
2023-06-14 13:30:00,76.38,76.47,76.33,76.47,32924.0,74.0012,74.0884,73.9528,74.0884,32924.0
2023-06-14 13:40:00,76.48,76.51,76.42,76.5,12892.0,74.0981,74.1272,74.04,74.1175,12892.0
2023-06-14 13:50:00,76.49,76.49,76.39,76.43,23828.0,74.1078,74.1078,74.0109,74.0497,23828.0
2023-06-14 14:00:00,76.38,76.38,75.64,75.87,70397.0,74.0012,74.0012,73.2843,73.5071,70397.0
2023-06-14 14:10:00,75.86,76.0,75.63,75.71,18400.0,73.4974,73.6331,73.2746,73.3521,18400.0
2023-06-14 14:20:00,75.67,75.84,75.59,75.71,29971.0,73.3133,73.478,73.2358,73.3521,29971.0
2023-06-14 14:30:00,75.7,76.09,75.58,75.86,63836.0,73.3424,73.7203,73.2261,73.4974,63836.0
2023-06-14 14:40:00,75.9,76.27,75.89,76.25,66476.0,73.5362,73.8946,73.5265,73.8753,66476.0
2023-06-14 14:50:00,76.27,76.38,76.11,76.2,54838.0,73.8946,74.0012,73.7396,73.8268,54838.0
2023-06-14 15:00:00,76.22,76.46,76.21,76.46,41551.0,73.8462,74.0787,73.8365,74.0787,41551.0
2023-06-14 15:10:00,76.48,76.48,75.85,76.11,43804.0,74.0981,74.0981,73.4877,73.7396,43804.0
2023-06-14 15:20:00,76.08,76.45,76.05,76.26,51721.0,73.7106,74.069,73.6815,73.885,51721.0
2023-06-14 15:30:00,76.22,76.31,76.11,76.21,62136.0,73.8462,73.9334,73.7396,73.8365,62136.0
2023-06-14 15:40:00,76.22,76.25,76.01,76.07,77703.0,73.8462,73.8753,73.6427,73.7009,77703.0
2023-06-14 15:50:00,76.06,76.15,75.79,76.15,209921.0,73.6912,73.7784,73.4296,73.7784,209921.0
2023-06-15 09:30:00,76.14,76.39,76.03,76.39,44664.0,73.7687,74.0109,73.6621,74.0109,44664.0
2023-06-15 09:40:00,76.38,76.57,76.27,76.55,20283.0,74.0012,74.1853,73.8946,74.1659,20283.0
2023-06-15 09:50:00,76.63,76.77,76.52,76.71,45837.0,74.2434,74.3791,74.1369,74.3209,45837.0
2023-06-15 10:00:00,76.75,76.84,76.55,76.73,37974.0,74.3597,74.4469,74.1659,74.3403,37974.0
2023-06-15 10:10:00,76.7,76.73,76.54,76.65,66170.0,74.3113,74.3403,74.1562,74.2628,66170.0
2023-06-15 10:20:00,76.64,76.82,76.55,76.67,84142.0,74.2531,74.4275,74.1659,74.2822,84142.0
2023-06-15 10:30:00,76.68,76.73,76.55,76.6,33752.0,74.2919,74.3403,74.1659,74.2144,33752.0
2023-06-15 10:40:00,76.59,76.76,76.58,76.65,49050.0,74.2047,74.3694,74.195,74.2628,49050.0
2023-06-15 10:50:00,76.66,76.78,76.56,76.74,36572.0,74.2725,74.3888,74.1756,74.35,36572.0
2023-06-15 11:00:00,76.75,76.93,76.71,76.9,64198.0,74.3597,74.5341,74.3209,74.505,64198.0
2023-06-15 11:10:00,76.91,77.05,76.79,77.05,52177.0,74.5147,74.6504,74.3985,74.6504,52177.0
2023-06-15 11:20:00,77.03,77.24,77.03,77.24,34478.0,74.631,74.8344,74.631,74.8344,34478.0
2023-06-15 11:30:00,77.23,77.5,77.22,77.46,62051.0,74.8247,75.0863,74.8151,75.0476,62051.0
2023-06-15 11:40:00,77.45,77.45,76.99,77.1,43551.0,75.0379,75.0379,74.5922,74.6988,43551.0
2023-06-15 11:50:00,77.1,77.11,76.99,77.11,38935.0,74.6988,74.7085,74.5922,74.7085,38935.0
2023-06-15 12:00:00,77.11,77.11,77.0,77.05,20379.0,74.7085,74.7085,74.6019,74.6504,20379.0
2023-06-15 12:10:00,77.02,77.02,76.85,76.93,33071.0,74.6213,74.6213,74.4566,74.5341,33071.0
2023-06-15 12:20:00,76.93,77.05,76.93,76.97,14319.0,74.5341,74.6504,74.5341,74.5728,14319.0
2023-06-15 12:30:00,76.98,76.99,76.63,76.83,36676.0,74.5825,74.5922,74.2434,74.4372,36676.0
2023-06-15 12:40:00,76.84,76.95,76.72,76.82,10767.0,74.4469,74.5535,74.3306,74.4275,10767.0
2023-06-15 12:50:00,76.83,76.94,76.79,76.83,24267.0,74.4372,74.5438,74.3985,74.4372,24267.0
2023-06-15 13:00:00,76.83,76.85,76.64,76.65,38520.0,74.4372,74.4566,74.2531,74.2628,38520.0
2023-06-15 13:10:00,76.67,76.76,76.56,76.66,47035.0,74.2822,74.3694,74.1756,74.2725,47035.0
2023-06-15 13:20:00,76.68,76.9,76.68,76.9,16915.0,74.2919,74.505,74.2919,74.505,16915.0
2023-06-15 13:30:00,76.9,76.9,76.78,76.84,15399.0,74.505,74.505,74.3888,74.4469,15399.0
2023-06-15 13:40:00,76.83,76.95,76.79,76.91,20580.0,74.4372,74.5535,74.3985,74.5147,20580.0
2023-06-15 13:50:00,76.92,77.0,76.9,76.93,20994.0,74.5244,74.6019,74.505,74.5341,20994.0
2023-06-15 14:00:00,76.93,77.0,76.88,76.95,36646.0,74.5341,74.6019,74.4856,74.5535,36646.0
2023-06-15 14:10:00,76.95,77.05,76.91,76.92,23701.0,74.5535,74.6504,74.5147,74.5244,23701.0
2023-06-15 14:20:00,76.92,77.17,76.91,77.15,23108.0,74.5244,74.7666,74.5147,74.7472,23108.0
2023-06-15 14:30:00,77.15,77.29,77.15,77.26,47841.0,74.7472,74.8829,74.7472,74.8538,47841.0
2023-06-15 14:40:00,77.27,77.27,77.14,77.27,26300.0,74.8635,74.8635,74.7376,74.8635,26300.0
2023-06-15 14:50:00,77.28,77.43,77.27,77.34,23635.0,74.8732,75.0185,74.8635,74.9313,23635.0
2023-06-15 15:00:00,77.34,77.36,77.12,77.31,45612.0,74.9313,74.9507,74.7182,74.9023,45612.0
2023-06-15 15:10:00,77.28,77.39,77.19,77.23,43985.0,74.8732,74.9798,74.786,74.8247,43985.0
2023-06-15 15:20:00,77.21,77.31,77.14,77.31,30982.0,74.8054,74.9023,74.7376,74.9023,30982.0
2023-06-15 15:30:00,77.31,77.34,77.2,77.2,43377.0,74.9023,74.9313,74.7957,74.7957,43377.0
2023-06-15 15:40:00,77.21,77.26,77.11,77.24,80506.0,74.8054,74.8538,74.7085,74.8344,80506.0
2023-06-15 15:50:00,77.26,77.5,77.26,77.4,293765.0,74.8538,75.0863,74.8538,74.9895,293765.0
2023-06-16 09:30:00,77.59,77.59,77.16,77.32,81408.0,75.1735,75.1735,74.7569,74.9119,81408.0
2023-06-16 09:40:00,77.38,77.47,76.88,77.0,21895.0,74.9701,75.0573,74.4856,74.6019,21895.0
2023-06-16 09:50:00,76.98,77.14,76.73,76.78,35092.0,74.5825,74.7376,74.3403,74.3888,35092.0
2023-06-16 10:00:00,76.8,77.26,76.73,77.21,40904.0,74.4081,74.8538,74.3403,74.8054,40904.0
2023-06-16 10:10:00,77.26,77.35,77.07,77.14,22631.0,74.8538,74.941,74.6697,74.7376,22631.0
2023-06-16 10:20:00,77.14,77.3,77.03,77.29,19586.0,74.7376,74.8926,74.631,74.8829,19586.0
2023-06-16 10:30:00,77.3,77.32,77.15,77.27,24818.0,74.8926,74.9119,74.7472,74.8635,24818.0
2023-06-16 10:40:00,77.3,77.3,77.01,77.07,17505.0,74.8926,74.8926,74.6116,74.6697,17505.0
2023-06-16 10:50:00,77.07,77.44,77.07,77.32,35774.0,74.6697,75.0282,74.6697,74.9119,35774.0
2023-06-16 11:00:00,77.34,77.34,77.05,77.22,23983.0,74.9313,74.9313,74.6504,74.8151,23983.0
2023-06-16 11:10:00,77.23,77.38,77.2,77.23,20041.0,74.8247,74.9701,74.7957,74.8247,20041.0
2023-06-16 11:20:00,77.2,77.26,77.09,77.21,21265.0,74.7957,74.8538,74.6891,74.8054,21265.0
2023-06-16 11:30:00,77.27,77.31,76.99,77.08,44610.0,74.8635,74.9023,74.5922,74.6794,44610.0
2023-06-16 11:40:00,77.09,77.35,77.09,77.34,20365.0,74.6891,74.941,74.6891,74.9313,20365.0
2023-06-16 11:50:00,77.34,77.5,77.28,77.47,41705.0,74.9313,75.0863,74.8732,75.0573,41705.0
2023-06-16 12:00:00,77.46,77.47,77.38,77.38,16520.0,75.0476,75.0573,74.9701,74.9701,16520.0
2023-06-16 12:10:00,77.39,77.42,77.28,77.33,22563.0,74.9798,75.0088,74.8732,74.9216,22563.0
2023-06-16 12:20:00,77.32,77.35,77.27,77.32,27402.0,74.9119,74.941,74.8635,74.9119,27402.0
2023-06-16 12:30:00,77.33,77.35,77.24,77.26,110390.0,74.9216,74.941,74.8344,74.8538,110390.0
2023-06-16 12:40:00,77.26,77.46,77.26,77.46,40700.0,74.8538,75.0476,74.8538,75.0476,40700.0
2023-06-16 12:50:00,77.46,77.53,77.37,77.44,43947.0,75.0476,75.1154,74.9604,75.0282,43947.0
2023-06-16 13:00:00,77.44,77.45,77.24,77.3,22206.0,75.0282,75.0379,74.8344,74.8926,22206.0
2023-06-16 13:10:00,77.29,77.32,77.15,77.25,91702.0,74.8829,74.9119,74.7472,74.8441,91702.0
2023-06-16 13:20:00,77.25,77.27,77.11,77.15,25965.0,74.8441,74.8635,74.7085,74.7472,25965.0
2023-06-16 13:30:00,77.14,77.34,77.11,77.3,110798.0,74.7376,74.9313,74.7085,74.8926,110798.0
2023-06-16 13:40:00,77.3,77.32,77.14,77.2,47967.0,74.8926,74.9119,74.7376,74.7957,47967.0
2023-06-16 13:50:00,77.2,77.3,77.2,77.26,67543.0,74.7957,74.8926,74.7957,74.8538,67543.0
2023-06-16 14:00:00,77.26,77.26,77.15,77.2,37335.0,74.8538,74.8538,74.7472,74.7957,37335.0
2023-06-16 14:10:00,77.2,77.29,77.16,77.25,21546.0,74.7957,74.8829,74.7569,74.8441,21546.0
2023-06-16 14:20:00,77.24,77.26,77.19,77.19,26397.0,74.8344,74.8538,74.786,74.786,26397.0
2023-06-16 14:30:00,77.19,77.24,76.99,77.05,43225.0,74.786,74.8344,74.5922,74.6504,43225.0
2023-06-16 14:40:00,77.06,77.15,76.99,77.07,31567.0,74.66,74.7472,74.5922,74.6697,31567.0
2023-06-16 14:50:00,77.06,77.14,77.04,77.06,25653.0,74.66,74.7376,74.6407,74.66,25653.0
2023-06-16 15:00:00,77.06,77.14,76.99,77.12,40763.0,74.66,74.7376,74.5922,74.7182,40763.0
2023-06-16 15:10:00,77.12,77.15,76.91,76.99,33757.0,74.7182,74.7472,74.5147,74.5922,33757.0
2023-06-16 15:20:00,76.99,77.05,76.85,76.89,144842.0,74.5922,74.6504,74.4566,74.4953,144842.0
2023-06-16 15:30:00,76.89,77.05,76.88,77.01,52060.0,74.4953,74.6504,74.4856,74.6116,52060.0
2023-06-16 15:40:00,77.01,77.01,76.86,76.92,71698.0,74.6116,74.6116,74.4663,74.5244,71698.0
2023-06-16 15:50:00,76.93,77.45,76.81,77.07,385697.0,74.5341,75.0379,74.4178,74.6697,385697.0
2023-06-20 09:30:00,76.15,76.2,75.86,76.2,59629.0,73.7784,73.8268,73.4974,73.8268,59629.0
2023-06-20 09:40:00,76.17,76.36,75.96,76.0,29010.0,73.7978,73.9818,73.5943,73.6331,29010.0
2023-06-20 09:50:00,75.96,76.43,75.96,76.22,92261.0,73.5943,74.0497,73.5943,73.8462,92261.0
2023-06-20 10:00:00,76.24,76.49,76.09,76.43,24352.0,73.8656,74.1078,73.7203,74.0497,24352.0
2023-06-20 10:10:00,76.42,76.57,76.33,76.34,19242.0,74.04,74.1853,73.9528,73.9625,19242.0
2023-06-20 10:20:00,76.29,76.35,75.98,76.0,15082.0,73.914,73.9722,73.6137,73.6331,15082.0
2023-06-20 10:30:00,76.0,76.29,75.97,76.23,37038.0,73.6331,73.914,73.604,73.8559,37038.0
2023-06-20 10:40:00,76.21,76.42,76.21,76.42,12201.0,73.8365,74.04,73.8365,74.04,12201.0
2023-06-20 10:50:00,76.4,76.46,76.23,76.28,19476.0,74.0206,74.0787,73.8559,73.9043,19476.0
2023-06-20 11:00:00,76.29,76.45,76.27,76.36,37942.0,73.914,74.069,73.8946,73.9818,37942.0
2023-06-20 11:10:00,76.31,76.4,76.28,76.33,29392.0,73.9334,74.0206,73.9043,73.9528,29392.0
2023-06-20 11:20:00,76.32,76.54,76.19,76.47,47275.0,73.9431,74.1562,73.8171,74.0884,47275.0
2023-06-20 11:30:00,76.47,76.58,76.37,76.54,17340.0,74.0884,74.195,73.9915,74.1562,17340.0
2023-06-20 11:40:00,76.56,76.57,76.36,76.5,11908.0,74.1756,74.1853,73.9818,74.1175,11908.0
2023-06-20 11:50:00,76.46,76.49,76.32,76.36,43936.0,74.0787,74.1078,73.9431,73.9818,43936.0
2023-06-20 12:00:00,76.33,76.33,76.07,76.11,19884.0,73.9528,73.9528,73.7009,73.7396,19884.0
2023-06-20 12:10:00,76.09,76.25,76.09,76.22,19393.0,73.7203,73.8753,73.7203,73.8462,19393.0
2023-06-20 12:20:00,76.22,76.26,76.18,76.19,77937.0,73.8462,73.885,73.8074,73.8171,77937.0
2023-06-20 12:30:00,76.22,76.25,76.07,76.22,32618.0,73.8462,73.8753,73.7009,73.8462,32618.0
2023-06-20 12:40:00,76.22,76.24,76.08,76.15,20431.0,73.8462,73.8656,73.7106,73.7784,20431.0
2023-06-20 12:50:00,76.15,76.25,76.12,76.22,17287.0,73.7784,73.8753,73.7493,73.8462,17287.0
2023-06-20 13:00:00,76.21,76.25,76.17,76.18,17983.0,73.8365,73.8753,73.7978,73.8074,17983.0
2023-06-20 13:10:00,76.16,76.25,76.15,76.25,15460.0,73.7881,73.8753,73.7784,73.8753,15460.0
2023-06-20 13:20:00,76.24,76.39,76.22,76.36,25784.0,73.8656,74.0109,73.8462,73.9818,25784.0
2023-06-20 13:30:00,76.37,76.4,76.24,76.24,18671.0,73.9915,74.0206,73.8656,73.8656,18671.0
2023-06-20 13:40:00,76.25,76.35,76.19,76.31,40889.0,73.8753,73.9722,73.8171,73.9334,40889.0
2023-06-20 13:50:00,76.3,76.33,76.23,76.27,23444.0,73.9237,73.9528,73.8559,73.8946,23444.0
2023-06-20 14:00:00,76.27,76.29,76.2,76.27,60531.0,73.8946,73.914,73.8268,73.8946,60531.0
2023-06-20 14:10:00,76.27,76.45,76.26,76.41,16829.0,73.8946,74.069,73.885,74.0303,16829.0
2023-06-20 14:20:00,76.4,76.43,76.35,76.42,13213.0,74.0206,74.0497,73.9722,74.04,13213.0
2023-06-20 14:30:00,76.41,76.42,76.32,76.33,16051.0,74.0303,74.04,73.9431,73.9528,16051.0
2023-06-20 14:40:00,76.32,76.41,76.28,76.41,21229.0,73.9431,74.0303,73.9043,74.0303,21229.0
2023-06-20 14:50:00,76.45,76.47,76.39,76.42,13378.0,74.069,74.0884,74.0109,74.04,13378.0
2023-06-20 15:00:00,76.45,76.47,76.38,76.47,20181.0,74.069,74.0884,74.0012,74.0884,20181.0
2023-06-20 15:10:00,76.45,76.47,76.33,76.35,25315.0,74.069,74.0884,73.9528,73.9722,25315.0
2023-06-20 15:20:00,76.35,76.41,76.34,76.39,46592.0,73.9722,74.0303,73.9625,74.0109,46592.0
2023-06-20 15:30:00,76.39,76.39,76.3,76.34,42918.0,74.0109,74.0109,73.9237,73.9625,42918.0
2023-06-20 15:40:00,76.34,76.38,76.23,76.31,99510.0,73.9625,74.0012,73.8559,73.9334,99510.0
2023-06-20 15:50:00,76.3,76.43,76.24,76.4,290848.0,73.9237,74.0497,73.8656,74.0206,290848.0
2023-06-21 09:30:00,76.4,76.44,76.11,76.17,22752.0,74.0206,74.0594,73.7396,73.7978,22752.0
2023-06-21 09:40:00,76.18,76.34,76.13,76.26,8995.0,73.8074,73.9625,73.759,73.885,8995.0
2023-06-21 09:50:00,76.27,76.32,76.01,76.2,16109.0,73.8946,73.9431,73.6427,73.8268,16109.0
2023-06-21 10:00:00,76.2,76.28,76.0,76.25,20132.0,73.8268,73.9043,73.6331,73.8753,20132.0
2023-06-21 10:10:00,76.31,76.52,76.26,76.4,13622.0,73.9334,74.1369,73.885,74.0206,13622.0
2023-06-21 10:20:00,76.37,76.41,76.21,76.3,16094.0,73.9915,74.0303,73.8365,73.9237,16094.0
2023-06-21 10:30:00,76.37,76.6,76.37,76.6,8600.0,73.9915,74.2144,73.9915,74.2144,8600.0
2023-06-21 10:40:00,76.6,76.63,76.33,76.41,10851.0,74.2144,74.2434,73.9528,74.0303,10851.0
2023-06-21 10:50:00,76.42,76.58,76.33,76.57,16004.0,74.04,74.195,73.9528,74.1853,16004.0
2023-06-21 11:00:00,76.59,76.69,76.41,76.46,23050.0,74.2047,74.3016,74.0303,74.0787,23050.0
2023-06-21 11:10:00,76.43,76.43,76.3,76.37,23834.0,74.0497,74.0497,73.9237,73.9915,23834.0
2023-06-21 11:20:00,76.38,76.6,76.32,76.6,18113.0,74.0012,74.2144,73.9431,74.2144,18113.0
2023-06-21 11:30:00,76.6,76.71,76.45,76.67,7269.0,74.2144,74.3209,74.069,74.2822,7269.0
2023-06-21 11:40:00,76.66,76.75,76.62,76.66,15878.0,74.2725,74.3597,74.2337,74.2725,15878.0
2023-06-21 11:50:00,76.66,76.66,76.53,76.53,7846.0,74.2725,74.2725,74.1465,74.1465,7846.0
2023-06-21 12:00:00,76.53,76.67,76.52,76.65,6860.0,74.1465,74.2822,74.1369,74.2628,6860.0
2023-06-21 12:10:00,76.69,76.75,76.58,76.71,8066.0,74.3016,74.3597,74.195,74.3209,8066.0
2023-06-21 12:20:00,76.69,76.69,76.55,76.58,7933.0,74.3016,74.3016,74.1659,74.195,7933.0
2023-06-21 12:30:00,76.61,76.61,76.47,76.58,5363.0,74.2241,74.2241,74.0884,74.195,5363.0
2023-06-21 12:40:00,76.59,76.61,76.43,76.44,12472.0,74.2047,74.2241,74.0497,74.0594,12472.0
2023-06-21 12:50:00,76.43,76.55,76.43,76.5,11424.0,74.0497,74.1659,74.0497,74.1175,11424.0
2023-06-21 13:00:00,76.5,76.55,76.41,76.54,14081.0,74.1175,74.1659,74.0303,74.1562,14081.0
2023-06-21 13:10:00,76.57,76.57,76.43,76.51,7839.0,74.1853,74.1853,74.0497,74.1272,7839.0
2023-06-21 13:20:00,76.53,76.55,76.47,76.5,7940.0,74.1465,74.1659,74.0884,74.1175,7940.0
2023-06-21 13:30:00,76.51,76.59,76.51,76.58,6817.0,74.1272,74.2047,74.1272,74.195,6817.0
2023-06-21 13:40:00,76.59,76.6,76.5,76.56,7263.0,74.2047,74.2144,74.1175,74.1756,7263.0
2023-06-21 13:50:00,76.56,76.58,76.5,76.54,5851.0,74.1756,74.195,74.1175,74.1562,5851.0
2023-06-21 14:00:00,76.55,76.58,76.51,76.52,11446.0,74.1659,74.195,74.1272,74.1369,11446.0
2023-06-21 14:10:00,76.52,76.66,76.52,76.66,9690.0,74.1369,74.2725,74.1369,74.2725,9690.0
2023-06-21 14:20:00,76.69,76.7,76.61,76.63,10083.0,74.3016,74.3113,74.2241,74.2434,10083.0
2023-06-21 14:30:00,76.64,76.67,76.53,76.57,19236.0,74.2531,74.2822,74.1465,74.1853,19236.0
2023-06-21 14:40:00,76.55,76.56,76.47,76.52,7012.0,74.1659,74.1756,74.0884,74.1369,7012.0
2023-06-21 14:50:00,76.54,76.61,76.5,76.54,8291.0,74.1562,74.2241,74.1175,74.1562,8291.0
2023-06-21 15:00:00,76.53,76.58,76.47,76.54,15864.0,74.1465,74.195,74.0884,74.1562,15864.0
2023-06-21 15:10:00,76.57,76.65,76.54,76.61,10430.0,74.1853,74.2628,74.1562,74.2241,10430.0
2023-06-21 15:20:00,76.59,76.59,76.45,76.5,15094.0,74.2047,74.2047,74.069,74.1175,15094.0
2023-06-21 15:30:00,76.5,76.53,76.37,76.42,23656.0,74.1175,74.1465,73.9915,74.04,23656.0
2023-06-21 15:40:00,76.41,76.54,76.4,76.48,25889.0,74.0303,74.1562,74.0206,74.0981,25889.0
2023-06-21 15:50:00,76.48,76.56,76.32,76.4,172811.0,74.0981,74.1756,73.9431,74.0206,172811.0
2023-06-22 09:30:00,75.98,76.27,75.13,75.26,33673.0,73.6137,73.8946,72.7902,72.9161,33673.0
2023-06-22 09:40:00,75.15,75.25,74.86,75.09,28038.0,72.8095,72.9064,72.5286,72.7514,28038.0
2023-06-22 09:50:00,75.06,75.39,75.06,75.28,28228.0,72.7223,73.0421,72.7223,72.9355,28228.0
2023-06-22 10:00:00,75.34,75.37,75.08,75.22,15401.0,72.9936,73.0227,72.7417,72.8773,15401.0
2023-06-22 10:10:00,75.2,75.57,75.2,75.44,67685.0,72.858,73.2164,72.858,73.0905,67685.0
2023-06-22 10:20:00,75.44,75.6,75.36,75.53,22576.0,73.0905,73.2455,73.013,73.1777,22576.0
2023-06-22 10:30:00,75.53,75.54,75.42,75.42,25225.0,73.1777,73.1874,73.0711,73.0711,25225.0
2023-06-22 10:40:00,75.4,75.47,75.27,75.45,57198.0,73.0517,73.1196,72.9258,73.1002,57198.0
2023-06-22 10:50:00,75.48,75.57,75.39,75.49,26081.0,73.1293,73.2164,73.0421,73.1389,26081.0
2023-06-22 11:00:00,75.5,75.6,75.43,75.5,12875.0,73.1486,73.2455,73.0808,73.1486,12875.0
2023-06-22 11:10:00,75.5,75.53,75.18,75.28,81304.0,73.1486,73.1777,72.8386,72.9355,81304.0
2023-06-22 11:20:00,75.27,75.28,75.05,75.1,15908.0,72.9258,72.9355,72.7126,72.7611,15908.0
2023-06-22 11:30:00,75.12,75.24,75.07,75.18,19591.0,72.7805,72.8967,72.732,72.8386,19591.0
2023-06-22 11:40:00,75.16,75.29,75.16,75.22,25557.0,72.8192,72.9452,72.8192,72.8773,25557.0
2023-06-22 11:50:00,75.22,75.26,75.19,75.25,15096.0,72.8773,72.9161,72.8483,72.9064,15096.0
2023-06-22 12:00:00,75.24,75.24,75.04,75.23,21445.0,72.8967,72.8967,72.703,72.887,21445.0
2023-06-22 12:10:00,75.23,75.25,75.13,75.18,26537.0,72.887,72.9064,72.7902,72.8386,26537.0
2023-06-22 12:20:00,75.2,75.34,75.17,75.3,12828.0,72.858,72.9936,72.8289,72.9549,12828.0
2023-06-22 12:30:00,75.3,75.35,75.25,75.3,16333.0,72.9549,73.0033,72.9064,72.9549,16333.0
2023-06-22 12:40:00,75.29,75.29,75.19,75.21,20302.0,72.9452,72.9452,72.8483,72.8677,20302.0
2023-06-22 12:50:00,75.22,75.25,75.13,75.24,24093.0,72.8773,72.9064,72.7902,72.8967,24093.0
2023-06-22 13:00:00,75.23,75.23,74.97,75.03,23187.0,72.887,72.887,72.6351,72.6933,23187.0
2023-06-22 13:10:00,75.03,75.05,74.91,74.95,24355.0,72.6933,72.7126,72.577,72.6158,24355.0
2023-06-22 13:20:00,74.95,75.14,74.92,75.11,30520.0,72.6158,72.7998,72.5867,72.7708,30520.0
2023-06-22 13:30:00,75.12,75.12,75.0,75.03,16612.0,72.7805,72.7805,72.6642,72.6933,16612.0
2023-06-22 13:40:00,75.02,75.1,74.98,74.98,12876.0,72.6836,72.7611,72.6448,72.6448,12876.0
2023-06-22 13:50:00,74.97,75.0,74.88,74.93,19790.0,72.6351,72.6642,72.5479,72.5964,19790.0
2023-06-22 14:00:00,74.93,75.07,74.89,74.96,18620.0,72.5964,72.732,72.5576,72.6254,18620.0
2023-06-22 14:10:00,74.95,74.98,74.88,74.94,19154.0,72.6158,72.6448,72.5479,72.6061,19154.0
2023-06-22 14:20:00,74.93,74.97,74.89,74.93,17027.0,72.5964,72.6351,72.5576,72.5964,17027.0
2023-06-22 14:30:00,74.93,75.0,74.88,74.89,21778.0,72.5964,72.6642,72.5479,72.5576,21778.0
2023-06-22 14:40:00,74.89,74.93,74.87,74.88,21531.0,72.5576,72.5964,72.5382,72.5479,21531.0
2023-06-22 14:50:00,74.87,74.99,74.87,74.98,17497.0,72.5382,72.6545,72.5382,72.6448,17497.0
2023-06-22 15:00:00,74.99,75.05,74.96,75.02,67903.0,72.6545,72.7126,72.6254,72.6836,67903.0
2023-06-22 15:10:00,75.02,75.06,74.93,75.01,21397.0,72.6836,72.7223,72.5964,72.6739,21397.0
2023-06-22 15:20:00,75.0,75.0,74.91,74.92,20336.0,72.6642,72.6642,72.577,72.5867,20336.0
2023-06-22 15:30:00,74.91,74.99,74.88,74.95,28918.0,72.577,72.6545,72.5479,72.6158,28918.0
2023-06-22 15:40:00,74.95,75.05,74.91,74.95,41984.0,72.6158,72.7126,72.577,72.6158,41984.0
2023-06-22 15:50:00,74.95,74.96,74.79,74.88,149856.0,72.6158,72.6254,72.4607,72.5479,149856.0
2023-06-23 09:30:00,74.23,74.32,73.84,73.93,59065.0,71.9182,72.0054,71.5403,71.6275,59065.0
2023-06-23 09:40:00,73.86,74.16,73.83,73.91,18634.0,71.5597,71.8504,71.5306,71.6081,18634.0
2023-06-23 09:50:00,73.93,73.97,73.51,73.59,109393.0,71.6275,71.6663,71.2206,71.2981,109393.0
2023-06-23 10:00:00,73.61,73.76,73.35,73.35,73270.0,71.3175,71.4628,71.0656,71.0656,73270.0
2023-06-23 10:10:00,73.35,73.52,73.26,73.51,30144.0,71.0656,71.2303,70.9784,71.2206,30144.0
2023-06-23 10:20:00,73.51,73.78,73.48,73.7,28444.0,71.2206,71.4822,71.1915,71.4047,28444.0
2023-06-23 10:30:00,73.72,73.82,73.66,73.78,19062.0,71.4241,71.5209,71.3659,71.4822,19062.0
2023-06-23 10:40:00,73.8,73.89,73.55,73.57,55684.0,71.5016,71.5888,71.2594,71.2787,55684.0
2023-06-23 10:50:00,73.57,73.63,73.41,73.61,22681.0,71.2787,71.3369,71.1237,71.3175,22681.0
2023-06-23 11:00:00,73.62,73.73,73.49,73.52,26837.0,71.3272,71.4338,71.2012,71.2303,26837.0
2023-06-23 11:10:00,73.54,73.6,73.45,73.56,22370.0,71.2497,71.3078,71.1625,71.269,22370.0
2023-06-23 11:20:00,73.54,73.6,73.45,73.56,22700.0,71.2497,71.3078,71.1625,71.269,22700.0
2023-06-23 11:30:00,73.55,73.63,73.46,73.56,32359.0,71.2594,71.3369,71.1722,71.269,32359.0
2023-06-23 11:40:00,73.54,73.56,73.39,73.51,25123.0,71.2497,71.269,71.1043,71.2206,25123.0
2023-06-23 11:50:00,73.51,73.62,73.44,73.62,15550.0,71.2206,71.3272,71.1528,71.3272,15550.0
2023-06-23 12:00:00,73.63,73.68,73.55,73.66,14239.0,71.3369,71.3853,71.2594,71.3659,14239.0
2023-06-23 12:10:00,73.68,73.77,73.64,73.72,24522.0,71.3853,71.4725,71.3466,71.4241,24522.0
2023-06-23 12:20:00,73.72,73.73,73.59,73.6,11255.0,71.4241,71.4338,71.2981,71.3078,11255.0
2023-06-23 12:30:00,73.61,73.71,73.6,73.65,18663.0,71.3175,71.4144,71.3078,71.3562,18663.0
2023-06-23 12:40:00,73.65,73.77,73.61,73.72,13888.0,71.3562,71.4725,71.3175,71.4241,13888.0
2023-06-23 12:50:00,73.71,73.73,73.6,73.66,15058.0,71.4144,71.4338,71.3078,71.3659,15058.0
2023-06-23 13:00:00,73.67,73.74,73.58,73.74,11717.0,71.3756,71.4434,71.2884,71.4434,11717.0
2023-06-23 13:10:00,73.74,73.8,73.68,73.7,11975.0,71.4434,71.5016,71.3853,71.4047,11975.0
2023-06-23 13:20:00,73.7,73.73,73.65,73.73,17486.0,71.4047,71.4338,71.3562,71.4338,17486.0
2023-06-23 13:30:00,73.73,73.91,73.71,73.9,12856.0,71.4338,71.6081,71.4144,71.5985,12856.0
2023-06-23 13:40:00,73.91,73.95,73.76,73.76,16241.0,71.6081,71.6469,71.4628,71.4628,16241.0
2023-06-23 13:50:00,73.77,73.84,73.77,73.78,21665.0,71.4725,71.5403,71.4725,71.4822,21665.0
2023-06-23 14:00:00,73.77,73.9,73.76,73.89,16578.0,71.4725,71.5985,71.4628,71.5888,16578.0
2023-06-23 14:10:00,73.87,74.0,73.75,73.82,22021.0,71.5694,71.6953,71.4531,71.5209,22021.0
2023-06-23 14:20:00,73.81,73.83,73.72,73.72,14173.0,71.5113,71.5306,71.4241,71.4241,14173.0
2023-06-23 14:30:00,73.72,73.75,73.64,73.67,13974.0,71.4241,71.4531,71.3466,71.3756,13974.0
2023-06-23 14:40:00,73.67,73.73,73.6,73.71,22152.0,71.3756,71.4338,71.3078,71.4144,22152.0
2023-06-23 14:50:00,73.7,73.73,73.64,73.71,17500.0,71.4047,71.4338,71.3466,71.4144,17500.0
2023-06-23 15:00:00,73.7,73.71,73.54,73.66,45880.0,71.4047,71.4144,71.2497,71.3659,45880.0
2023-06-23 15:10:00,73.64,73.77,73.63,73.76,31124.0,71.3466,71.4725,71.3369,71.4628,31124.0
2023-06-23 15:20:00,73.76,73.76,73.54,73.55,25477.0,71.4628,71.4628,71.2497,71.2594,25477.0
2023-06-23 15:30:00,73.56,73.59,73.1,73.1,114023.0,71.269,71.2981,70.8234,70.8234,114023.0
2023-06-23 15:40:00,73.05,73.05,72.73,72.95,187187.0,70.7749,70.7749,70.4649,70.678,187187.0
2023-06-23 15:50:00,72.96,73.03,72.44,72.98,505619.0,70.6877,70.7556,70.1839,70.7071,505619.0
2023-06-26 09:30:00,72.81,73.4,72.76,73.24,20072.0,70.5424,71.114,70.494,70.959,20072.0
2023-06-26 09:40:00,73.33,73.76,73.33,73.62,27756.0,71.0462,71.4628,71.0462,71.3272,27756.0
2023-06-26 09:50:00,73.58,73.91,73.57,73.88,21699.0,71.2884,71.6081,71.2787,71.5791,21699.0
2023-06-26 10:00:00,73.87,73.92,73.69,73.84,16409.0,71.5694,71.6178,71.395,71.5403,16409.0
2023-06-26 10:10:00,73.79,73.91,73.64,73.73,14436.0,71.4919,71.6081,71.3466,71.4338,14436.0
2023-06-26 10:20:00,73.68,73.72,73.5,73.57,26354.0,71.3853,71.4241,71.2109,71.2787,26354.0
2023-06-26 10:30:00,73.57,73.63,73.48,73.5,14190.0,71.2787,71.3369,71.1915,71.2109,14190.0
2023-06-26 10:40:00,73.48,73.77,73.39,73.77,12705.0,71.1915,71.4725,71.1043,71.4725,12705.0
2023-06-26 10:50:00,73.74,73.84,73.69,73.79,15012.0,71.4434,71.5403,71.395,71.4919,15012.0
2023-06-26 11:00:00,73.8,73.81,73.56,73.63,17377.0,71.5016,71.5113,71.269,71.3369,17377.0
2023-06-26 11:10:00,73.64,73.69,73.55,73.66,22928.0,71.3466,71.395,71.2594,71.3659,22928.0
2023-06-26 11:20:00,73.64,73.86,73.53,73.8,20289.0,71.3466,71.5597,71.24,71.5016,20289.0
2023-06-26 11:30:00,73.8,73.89,73.75,73.77,24468.0,71.5016,71.5888,71.4531,71.4725,24468.0
2023-06-26 11:40:00,73.77,73.84,73.67,73.81,20086.0,71.4725,71.5403,71.3756,71.5113,20086.0
2023-06-26 11:50:00,73.81,73.93,73.8,73.92,16093.0,71.5113,71.6275,71.5016,71.6178,16093.0
2023-06-26 12:00:00,73.94,73.94,73.75,73.75,22270.0,71.6372,71.6372,71.4531,71.4531,22270.0
2023-06-26 12:10:00,73.76,73.89,73.66,73.76,19305.0,71.4628,71.5888,71.3659,71.4628,19305.0
2023-06-26 12:20:00,73.78,73.85,73.7,73.73,27363.0,71.4822,71.55,71.4047,71.4338,27363.0
2023-06-26 12:30:00,73.73,73.75,73.59,73.59,18167.0,71.4338,71.4531,71.2981,71.2981,18167.0
2023-06-26 12:40:00,73.59,73.73,73.54,73.71,13117.0,71.2981,71.4338,71.2497,71.4144,13117.0
2023-06-26 12:50:00,73.69,73.82,73.67,73.82,16933.0,71.395,71.5209,71.3756,71.5209,16933.0
2023-06-26 13:00:00,73.85,73.85,73.71,73.73,19763.0,71.55,71.55,71.4144,71.4338,19763.0
2023-06-26 13:10:00,73.74,73.8,73.68,73.78,22130.0,71.4434,71.5016,71.3853,71.4822,22130.0
2023-06-26 13:20:00,73.79,73.88,73.72,73.88,31456.0,71.4919,71.5791,71.4241,71.5791,31456.0
2023-06-26 13:30:00,73.88,73.88,73.81,73.85,19981.0,71.5791,71.5791,71.5113,71.55,19981.0
2023-06-26 13:40:00,73.86,73.88,73.78,73.87,17989.0,71.5597,71.5791,71.4822,71.5694,17989.0
2023-06-26 13:50:00,73.86,73.88,73.78,73.79,13111.0,71.5597,71.5791,71.4822,71.4919,13111.0
2023-06-26 14:00:00,73.79,73.85,73.73,73.85,13493.0,71.4919,71.55,71.4338,71.55,13493.0
2023-06-26 14:10:00,73.85,73.92,73.78,73.78,10828.0,71.55,71.6178,71.4822,71.4822,10828.0
2023-06-26 14:20:00,73.78,73.78,73.72,73.77,12787.0,71.4822,71.4822,71.4241,71.4725,12787.0
2023-06-26 14:30:00,73.76,73.93,73.75,73.91,13640.0,71.4628,71.6275,71.4531,71.6081,13640.0
2023-06-26 14:40:00,73.9,73.92,73.87,73.91,13748.0,71.5985,71.6178,71.5694,71.6081,13748.0
2023-06-26 14:50:00,73.91,73.95,73.87,73.9,13161.0,71.6081,71.6469,71.5694,71.5985,13161.0
2023-06-26 15:00:00,73.9,74.0,73.9,73.95,16900.0,71.5985,71.6953,71.5985,71.6469,16900.0
2023-06-26 15:10:00,73.95,73.98,73.91,73.94,20399.0,71.6469,71.676,71.6081,71.6372,20399.0
2023-06-26 15:20:00,73.95,73.99,73.85,73.85,22797.0,71.6469,71.6857,71.55,71.55,22797.0
2023-06-26 15:30:00,73.87,73.98,73.8,73.98,26829.0,71.5694,71.676,71.5016,71.676,26829.0
2023-06-26 15:40:00,73.98,73.99,73.67,73.72,30778.0,71.676,71.6857,71.3756,71.4241,30778.0
2023-06-26 15:50:00,73.7,73.75,73.66,73.67,202472.0,71.4047,71.4531,71.3659,71.3756,202472.0
2023-06-27 09:30:00,73.69,73.99,73.5,73.63,15510.0,71.395,71.6857,71.2109,71.3369,15510.0
2023-06-27 09:40:00,73.64,73.76,73.54,73.68,8692.0,71.3466,71.4628,71.2497,71.3853,8692.0
2023-06-27 09:50:00,73.75,73.97,73.71,73.84,34507.0,71.4531,71.6663,71.4144,71.5403,34507.0
2023-06-27 10:00:00,73.87,73.92,73.53,73.6,15451.0,71.5694,71.6178,71.24,71.3078,15451.0
2023-06-27 10:10:00,73.55,73.75,73.48,73.71,16152.0,71.2594,71.4531,71.1915,71.4144,16152.0
2023-06-27 10:20:00,73.71,73.88,73.71,73.81,14428.0,71.4144,71.5791,71.4144,71.5113,14428.0
2023-06-27 10:30:00,73.83,74.08,73.75,74.08,33299.0,71.5306,71.7729,71.4531,71.7729,33299.0
2023-06-27 10:40:00,74.08,74.34,74.03,74.26,27384.0,71.7729,72.0248,71.7244,71.9472,27384.0
2023-06-27 10:50:00,74.23,74.29,74.16,74.28,21718.0,71.9182,71.9763,71.8504,71.9666,21718.0
2023-06-27 11:00:00,74.27,74.29,74.03,74.05,31190.0,71.9569,71.9763,71.7244,71.7438,31190.0
2023-06-27 11:10:00,74.07,74.15,73.99,74.12,51563.0,71.7632,71.8407,71.6857,71.8116,51563.0
2023-06-27 11:20:00,74.13,74.28,74.1,74.27,17332.0,71.8213,71.9666,71.7922,71.9569,17332.0
2023-06-27 11:30:00,74.26,74.42,74.25,74.38,16948.0,71.9472,72.1023,71.9376,72.0635,16948.0
2023-06-27 11:40:00,74.38,74.54,74.36,74.5,30893.0,72.0635,72.2185,72.0441,72.1798,30893.0
2023-06-27 11:50:00,74.49,74.62,74.46,74.47,25717.0,72.1701,72.296,72.141,72.1507,25717.0
2023-06-27 12:00:00,74.49,74.61,74.48,74.58,14397.0,72.1701,72.2863,72.1604,72.2573,14397.0
2023-06-27 12:10:00,74.56,74.68,74.54,74.55,13673.0,72.2379,72.3542,72.2185,72.2282,13673.0
2023-06-27 12:20:00,74.54,74.67,74.54,74.64,9089.0,72.2185,72.3445,72.2185,72.3154,9089.0
2023-06-27 12:30:00,74.65,74.78,74.62,74.77,10015.0,72.3251,72.4511,72.296,72.4414,10015.0
2023-06-27 12:40:00,74.75,74.84,74.75,74.84,10605.0,72.422,72.5092,72.422,72.5092,10605.0
2023-06-27 12:50:00,74.83,74.85,74.69,74.76,7626.0,72.4995,72.5189,72.3639,72.4317,7626.0
2023-06-27 13:00:00,74.78,74.81,74.7,74.72,16680.0,72.4511,72.4801,72.3735,72.3929,16680.0
2023-06-27 13:10:00,74.74,74.89,74.74,74.87,14576.0,72.4123,72.5576,72.4123,72.5382,14576.0
2023-06-27 13:20:00,74.88,74.97,74.88,74.9,22685.0,72.5479,72.6351,72.5479,72.5673,22685.0
2023-06-27 13:30:00,74.92,75.08,74.91,75.07,33215.0,72.5867,72.7417,72.577,72.732,33215.0
2023-06-27 13:40:00,75.08,75.3,75.05,75.29,57342.0,72.7417,72.9549,72.7126,72.9452,57342.0
2023-06-27 13:50:00,75.29,75.4,75.26,75.34,34547.0,72.9452,73.0517,72.9161,72.9936,34547.0
2023-06-27 14:00:00,75.36,75.5,75.32,75.32,97037.0,73.013,73.1486,72.9742,72.9742,97037.0
2023-06-27 14:10:00,75.34,75.48,75.31,75.34,40403.0,72.9936,73.1293,72.9645,72.9936,40403.0
2023-06-27 14:20:00,75.35,75.44,75.3,75.4,22897.0,73.0033,73.0905,72.9549,73.0517,22897.0
2023-06-27 14:30:00,75.4,75.41,75.35,75.38,18251.0,73.0517,73.0614,73.0033,73.0324,18251.0
2023-06-27 14:40:00,75.37,75.42,75.32,75.38,15288.0,73.0227,73.0711,72.9742,73.0324,15288.0
2023-06-27 14:50:00,75.4,75.45,75.25,75.26,20258.0,73.0517,73.1002,72.9064,72.9161,20258.0
2023-06-27 15:00:00,75.26,75.32,75.17,75.18,25940.0,72.9161,72.9742,72.8289,72.8386,25940.0
2023-06-27 15:10:00,75.18,75.18,74.98,75.0,27273.0,72.8386,72.8386,72.6448,72.6642,27273.0
2023-06-27 15:20:00,74.99,75.02,74.95,75.01,46685.0,72.6545,72.6836,72.6158,72.6739,46685.0
2023-06-27 15:30:00,74.99,74.99,74.44,74.49,182778.0,72.6545,72.6545,72.1216,72.1701,182778.0
2023-06-27 15:40:00,74.48,74.77,74.42,74.66,97410.0,72.1604,72.4414,72.1023,72.3348,97410.0
2023-06-27 15:50:00,74.63,74.8,74.46,74.79,357091.0,72.3057,72.4704,72.141,72.4607,357091.0
2023-06-28 09:30:00,74.53,74.75,74.06,74.49,76476.0,72.2088,72.422,71.7535,72.1701,76476.0
2023-06-28 09:40:00,74.51,74.76,74.48,74.57,39106.0,72.1895,72.4317,72.1604,72.2476,39106.0
2023-06-28 09:50:00,74.51,74.98,74.44,74.93,28152.0,72.1895,72.6448,72.1216,72.5964,28152.0
2023-06-28 10:00:00,74.91,75.0,74.69,74.8,30555.0,72.577,72.6642,72.3639,72.4704,30555.0
2023-06-28 10:10:00,74.79,74.86,74.67,74.8,34100.0,72.4607,72.5286,72.3445,72.4704,34100.0
2023-06-28 10:20:00,74.8,74.82,74.58,74.65,88359.0,72.4704,72.4898,72.2573,72.3251,88359.0
2023-06-28 10:30:00,74.65,74.85,74.65,74.75,37142.0,72.3251,72.5189,72.3251,72.422,37142.0
2023-06-28 10:40:00,74.76,74.83,74.68,74.81,36636.0,72.4317,72.4995,72.3542,72.4801,36636.0
2023-06-28 10:50:00,74.82,74.99,74.74,74.75,46941.0,72.4898,72.6545,72.4123,72.422,46941.0
2023-06-28 11:00:00,74.75,74.81,74.65,74.79,16577.0,72.422,72.4801,72.3251,72.4607,16577.0
2023-06-28 11:10:00,74.79,74.82,74.5,74.67,17242.0,72.4607,72.4898,72.1798,72.3445,17242.0
2023-06-28 11:20:00,74.66,74.66,74.4,74.54,25386.0,72.3348,72.3348,72.0829,72.2185,25386.0
2023-06-28 11:30:00,74.54,74.79,74.52,74.78,28497.0,72.2185,72.4607,72.1991,72.4511,28497.0
2023-06-28 11:40:00,74.78,74.83,74.63,74.67,26712.0,72.4511,72.4995,72.3057,72.3445,26712.0
2023-06-28 11:50:00,74.66,74.7,74.59,74.68,15764.0,72.3348,72.3735,72.267,72.3542,15764.0
2023-06-28 12:00:00,74.69,74.9,74.68,74.88,23435.0,72.3639,72.5673,72.3542,72.5479,23435.0
2023-06-28 12:10:00,74.88,74.96,74.85,74.89,20406.0,72.5479,72.6254,72.5189,72.5576,20406.0
2023-06-28 12:20:00,74.89,74.9,74.69,74.7,13391.0,72.5576,72.5673,72.3639,72.3735,13391.0
2023-06-28 12:30:00,74.7,74.76,74.68,74.69,8346.0,72.3735,72.4317,72.3542,72.3639,8346.0
2023-06-28 12:40:00,74.69,74.7,74.41,74.41,12992.0,72.3639,72.3735,72.0926,72.0926,12992.0
2023-06-28 12:50:00,74.43,74.53,74.37,74.53,17747.0,72.112,72.2088,72.0538,72.2088,17747.0
2023-06-28 13:00:00,74.53,74.65,74.48,74.59,15127.0,72.2088,72.3251,72.1604,72.267,15127.0
2023-06-28 13:10:00,74.59,74.6,74.53,74.59,14232.0,72.267,72.2767,72.2088,72.267,14232.0
2023-06-28 13:20:00,74.58,74.85,74.57,74.82,22158.0,72.2573,72.5189,72.2476,72.4898,22158.0
2023-06-28 13:30:00,74.83,74.86,74.74,74.85,16353.0,72.4995,72.5286,72.4123,72.5189,16353.0
2023-06-28 13:40:00,74.86,74.87,74.8,74.86,19133.0,72.5286,72.5382,72.4704,72.5286,19133.0
2023-06-28 13:50:00,74.84,74.87,74.81,74.87,14636.0,72.5092,72.5382,72.4801,72.5382,14636.0
2023-06-28 14:00:00,74.87,74.98,74.86,74.97,17716.0,72.5382,72.6448,72.5286,72.6351,17716.0
2023-06-28 14:10:00,74.98,75.03,74.98,75.02,14929.0,72.6448,72.6933,72.6448,72.6836,14929.0
2023-06-28 14:20:00,75.02,75.03,74.94,75.01,17434.0,72.6836,72.6933,72.6061,72.6739,17434.0
2023-06-28 14:30:00,75.0,75.08,74.98,75.02,18293.0,72.6642,72.7417,72.6448,72.6836,18293.0
2023-06-28 14:40:00,75.02,75.17,74.99,75.08,22729.0,72.6836,72.8289,72.6545,72.7417,22729.0
2023-06-28 14:50:00,75.07,75.07,74.97,75.03,12875.0,72.732,72.732,72.6351,72.6933,12875.0
2023-06-28 15:00:00,75.03,75.03,74.78,74.92,24100.0,72.6933,72.6933,72.4511,72.5867,24100.0
2023-06-28 15:10:00,74.92,75.14,74.92,75.14,15686.0,72.5867,72.7998,72.5867,72.7998,15686.0
2023-06-28 15:20:00,75.15,75.18,75.06,75.11,18997.0,72.8095,72.8386,72.7223,72.7708,18997.0
2023-06-28 15:30:00,75.09,75.17,75.06,75.15,29373.0,72.7514,72.8289,72.7223,72.8095,29373.0
2023-06-28 15:40:00,75.14,75.37,75.05,75.32,75950.0,72.7998,73.0227,72.7126,72.9742,75950.0
2023-06-28 15:50:00,75.31,75.33,75.01,75.15,191021.0,72.9645,72.9839,72.6739,72.8095,191021.0
2023-06-29 09:30:00,75.63,75.76,75.12,75.76,22405.0,73.2746,73.4005,72.7805,73.4005,22405.0
2023-06-29 09:40:00,75.76,76.0,75.7,75.93,35491.0,73.4005,73.6331,73.3424,73.5652,35491.0
2023-06-29 09:50:00,75.94,76.33,75.94,76.16,25916.0,73.5749,73.9528,73.5749,73.7881,25916.0
2023-06-29 10:00:00,76.18,76.31,75.88,75.93,20670.0,73.8074,73.9334,73.5168,73.5652,20670.0
2023-06-29 10:10:00,75.91,75.91,75.67,75.78,61789.0,73.5459,73.5459,73.3133,73.4199,61789.0
2023-06-29 10:20:00,75.8,76.0,75.71,75.84,35550.0,73.4393,73.6331,73.3521,73.478,35550.0
2023-06-29 10:30:00,75.85,76.05,75.8,75.94,40451.0,73.4877,73.6815,73.4393,73.5749,40451.0
2023-06-29 10:40:00,75.96,76.19,75.93,76.19,51720.0,73.5943,73.8171,73.5652,73.8171,51720.0
2023-06-29 10:50:00,76.2,76.22,75.94,76.07,63220.0,73.8268,73.8462,73.5749,73.7009,63220.0
2023-06-29 11:00:00,76.06,76.11,76.01,76.03,31916.0,73.6912,73.7396,73.6427,73.6621,31916.0
2023-06-29 11:10:00,76.03,76.09,75.8,75.91,89701.0,73.6621,73.7203,73.4393,73.5459,89701.0
2023-06-29 11:20:00,75.91,75.98,75.82,75.96,26283.0,73.5459,73.6137,73.4587,73.5943,26283.0
2023-06-29 11:30:00,75.97,76.0,75.78,75.86,25091.0,73.604,73.6331,73.4199,73.4974,25091.0
2023-06-29 11:40:00,75.87,76.07,75.86,75.87,18644.0,73.5071,73.7009,73.4974,73.5071,18644.0
2023-06-29 11:50:00,75.89,75.9,75.73,75.77,19319.0,73.5265,73.5362,73.3715,73.4102,19319.0
2023-06-29 12:00:00,75.78,75.8,75.66,75.72,13806.0,73.4199,73.4393,73.3036,73.3618,13806.0
2023-06-29 12:10:00,75.71,75.79,75.7,75.77,10011.0,73.3521,73.4296,73.3424,73.4102,10011.0
2023-06-29 12:20:00,75.75,75.85,75.75,75.81,15465.0,73.3908,73.4877,73.3908,73.449,15465.0
2023-06-29 12:30:00,75.82,75.84,75.74,75.77,12996.0,73.4587,73.478,73.3812,73.4102,12996.0
2023-06-29 12:40:00,75.76,75.86,75.76,75.78,25109.0,73.4005,73.4974,73.4005,73.4199,25109.0
2023-06-29 12:50:00,75.74,75.78,75.58,75.65,18680.0,73.3812,73.4199,73.2261,73.294,18680.0
2023-06-29 13:00:00,75.64,75.65,75.43,75.56,20006.0,73.2843,73.294,73.0808,73.2068,20006.0
2023-06-29 13:10:00,75.57,75.73,75.51,75.73,13929.0,73.2164,73.3715,73.1583,73.3715,13929.0
2023-06-29 13:20:00,75.73,75.79,75.72,75.78,11523.0,73.3715,73.4296,73.3618,73.4199,11523.0
2023-06-29 13:30:00,75.78,75.88,75.74,75.82,15425.0,73.4199,73.5168,73.3812,73.4587,15425.0
2023-06-29 13:40:00,75.83,75.89,75.8,75.86,17384.0,73.4683,73.5265,73.4393,73.4974,17384.0
2023-06-29 13:50:00,75.86,75.94,75.76,75.8,19868.0,73.4974,73.5749,73.4005,73.4393,19868.0
2023-06-29 14:00:00,75.8,75.8,75.56,75.64,23939.0,73.4393,73.4393,73.2068,73.2843,23939.0
2023-06-29 14:10:00,75.62,75.79,75.58,75.79,36487.0,73.2649,73.4296,73.2261,73.4296,36487.0
2023-06-29 14:20:00,75.8,75.86,75.78,75.84,13725.0,73.4393,73.4974,73.4199,73.478,13725.0
2023-06-29 14:30:00,75.85,75.89,75.82,75.87,28155.0,73.4877,73.5265,73.4587,73.5071,28155.0
2023-06-29 14:40:00,75.87,75.87,75.74,75.76,33163.0,73.5071,73.5071,73.3812,73.4005,33163.0
2023-06-29 14:50:00,75.75,75.85,75.7,75.84,21824.0,73.3908,73.4877,73.3424,73.478,21824.0
2023-06-29 15:00:00,75.84,75.9,75.8,75.86,26751.0,73.478,73.5362,73.4393,73.4974,26751.0
2023-06-29 15:10:00,75.87,75.93,75.84,75.88,31597.0,73.5071,73.5652,73.478,73.5168,31597.0
2023-06-29 15:20:00,75.88,75.9,75.82,75.86,35363.0,73.5168,73.5362,73.4587,73.4974,35363.0
2023-06-29 15:30:00,75.86,75.87,75.74,75.77,54757.0,73.4974,73.5071,73.3812,73.4102,54757.0
2023-06-29 15:40:00,75.77,75.88,75.5,75.68,198966.0,73.4102,73.5168,73.1486,73.323,198966.0
2023-06-29 15:50:00,75.66,75.91,75.63,75.82,195407.0,73.3036,73.5459,73.2746,73.4587,195407.0
2023-06-30 09:30:00,76.75,77.33,76.36,77.16,48865.0,74.3597,74.9216,73.9818,74.7569,48865.0
2023-06-30 09:40:00,77.18,77.42,77.1,77.33,33477.0,74.7763,75.0088,74.6988,74.9216,33477.0
2023-06-30 09:50:00,77.34,77.46,77.0,77.24,51860.0,74.9313,75.0476,74.6019,74.8344,51860.0
2023-06-30 10:00:00,77.24,77.5,77.21,77.43,40599.0,74.8344,75.0863,74.8054,75.0185,40599.0
2023-06-30 10:10:00,77.44,77.6,77.4,77.47,67060.0,75.0282,75.1832,74.9895,75.0573,67060.0
2023-06-30 10:20:00,77.46,77.5,77.3,77.4,30457.0,75.0476,75.0863,74.8926,74.9895,30457.0
2023-06-30 10:30:00,77.38,77.4,77.07,77.12,25151.0,74.9701,74.9895,74.6697,74.7182,25151.0
2023-06-30 10:40:00,77.15,77.31,77.15,77.17,29632.0,74.7472,74.9023,74.7472,74.7666,29632.0
2023-06-30 10:50:00,77.16,77.47,77.12,77.39,29155.0,74.7569,75.0573,74.7182,74.9798,29155.0
2023-06-30 11:00:00,77.4,77.4,77.17,77.22,15879.0,74.9895,74.9895,74.7666,74.8151,15879.0
2023-06-30 11:10:00,77.22,77.35,77.22,77.25,22950.0,74.8151,74.941,74.8151,74.8441,22950.0
2023-06-30 11:20:00,77.27,77.37,77.25,77.29,24907.0,74.8635,74.9604,74.8441,74.8829,24907.0
2023-06-30 11:30:00,77.28,77.28,77.11,77.16,33321.0,74.8732,74.8732,74.7085,74.7569,33321.0
2023-06-30 11:40:00,77.17,77.22,77.07,77.16,25557.0,74.7666,74.8151,74.6697,74.7569,25557.0
2023-06-30 11:50:00,77.17,77.22,77.02,77.22,29710.0,74.7666,74.8151,74.6213,74.8151,29710.0
2023-06-30 12:00:00,77.21,77.26,77.13,77.14,12225.0,74.8054,74.8538,74.7279,74.7376,12225.0
2023-06-30 12:10:00,77.15,77.27,77.1,77.13,59942.0,74.7472,74.8635,74.6988,74.7279,59942.0
2023-06-30 12:20:00,77.13,77.16,76.98,76.99,18753.0,74.7279,74.7569,74.5825,74.5922,18753.0
2023-06-30 12:30:00,76.99,77.06,76.98,77.0,16322.0,74.5922,74.66,74.5825,74.6019,16322.0
2023-06-30 12:40:00,76.98,77.04,76.96,76.98,15696.0,74.5825,74.6407,74.5632,74.5825,15696.0
2023-06-30 12:50:00,76.97,77.04,76.96,77.02,23009.0,74.5728,74.6407,74.5632,74.6213,23009.0
2023-06-30 13:00:00,77.02,77.06,76.97,77.05,17530.0,74.6213,74.66,74.5728,74.6504,17530.0
2023-06-30 13:10:00,77.05,77.06,76.99,77.03,17018.0,74.6504,74.66,74.5922,74.631,17018.0
2023-06-30 13:20:00,77.02,77.02,76.97,76.98,14986.0,74.6213,74.6213,74.5728,74.5825,14986.0
2023-06-30 13:30:00,76.98,77.03,76.88,76.88,30837.0,74.5825,74.631,74.4856,74.4856,30837.0
2023-06-30 13:40:00,76.88,76.95,76.87,76.95,8267.0,74.4856,74.5535,74.476,74.5535,8267.0
2023-06-30 13:50:00,76.94,76.94,76.9,76.91,10629.0,74.5438,74.5438,74.505,74.5147,10629.0
2023-06-30 14:00:00,76.91,77.03,76.87,76.95,17387.0,74.5147,74.631,74.476,74.5535,17387.0
2023-06-30 14:10:00,76.93,76.98,76.91,76.95,13935.0,74.5341,74.5825,74.5147,74.5535,13935.0
2023-06-30 14:20:00,76.97,76.98,76.9,76.94,8808.0,74.5728,74.5825,74.505,74.5438,8808.0
2023-06-30 14:30:00,76.93,76.97,76.92,76.97,9989.0,74.5341,74.5728,74.5244,74.5728,9989.0
2023-06-30 14:40:00,76.96,77.0,76.94,76.96,15503.0,74.5632,74.6019,74.5438,74.5632,15503.0
2023-06-30 14:50:00,76.96,76.98,76.9,76.92,13860.0,74.5632,74.5825,74.505,74.5244,13860.0
2023-06-30 15:00:00,76.93,76.95,76.87,76.94,9848.0,74.5341,74.5535,74.476,74.5438,9848.0
2023-06-30 15:10:00,76.94,77.02,76.91,76.99,16854.0,74.5438,74.6213,74.5147,74.5922,16854.0
2023-06-30 15:20:00,76.99,77.0,76.92,77.0,16951.0,74.5922,74.6019,74.5244,74.6019,16951.0
2023-06-30 15:30:00,77.01,77.07,76.95,77.06,39074.0,74.6116,74.6697,74.5535,74.66,39074.0
2023-06-30 15:40:00,77.07,77.09,76.91,76.94,52337.0,74.6697,74.6891,74.5147,74.5438,52337.0
2023-06-30 15:50:00,76.94,77.0,76.78,76.78,140967.0,74.5438,74.6019,74.3888,74.3888,140967.0
2023-07-03 09:30:00,76.75,77.36,76.75,77.3,47476.0,74.3597,74.9507,74.3597,74.8926,47476.0
2023-07-03 09:40:00,77.23,77.46,77.02,77.23,34025.0,74.8247,75.0476,74.6213,74.8247,34025.0
2023-07-03 09:50:00,77.23,77.31,77.07,77.25,30364.0,74.8247,74.9023,74.6697,74.8441,30364.0
2023-07-03 10:00:00,77.27,77.35,77.18,77.24,37117.0,74.8635,74.941,74.7763,74.8344,37117.0
2023-07-03 10:10:00,77.24,77.26,77.05,77.1,33330.0,74.8344,74.8538,74.6504,74.6988,33330.0
2023-07-03 10:20:00,77.11,77.11,76.92,77.0,15164.0,74.7085,74.7085,74.5244,74.6019,15164.0
2023-07-03 10:30:00,77.0,77.01,76.85,76.91,13042.0,74.6019,74.6116,74.4566,74.5147,13042.0
2023-07-03 10:40:00,76.92,76.92,76.76,76.83,30862.0,74.5244,74.5244,74.3694,74.4372,30862.0
2023-07-03 10:50:00,76.82,77.03,76.81,76.9,15465.0,74.4275,74.631,74.4178,74.505,15465.0
2023-07-03 11:00:00,76.91,77.1,76.87,77.09,29890.0,74.5147,74.6988,74.476,74.6891,29890.0
2023-07-03 11:10:00,77.11,77.23,77.0,77.21,25204.0,74.7085,74.8247,74.6019,74.8054,25204.0
2023-07-03 11:20:00,77.19,77.38,77.19,77.38,18835.0,74.786,74.9701,74.786,74.9701,18835.0
2023-07-03 11:30:00,77.37,77.45,77.32,77.41,16227.0,74.9604,75.0379,74.9119,74.9991,16227.0
2023-07-03 11:40:00,77.4,77.55,77.38,77.52,20604.0,74.9895,75.1348,74.9701,75.1057,20604.0
2023-07-03 11:50:00,77.52,77.53,77.42,77.43,7814.0,75.1057,75.1154,75.0088,75.0185,7814.0
2023-07-03 12:00:00,77.43,77.43,77.31,77.39,14029.0,75.0185,75.0185,74.9023,74.9798,14029.0
2023-07-03 12:10:00,77.39,77.47,77.37,77.39,10624.0,74.9798,75.0573,74.9604,74.9798,10624.0
2023-07-03 12:20:00,77.4,77.51,77.4,77.43,11721.0,74.9895,75.096,74.9895,75.0185,11721.0
2023-07-03 12:30:00,77.43,77.47,77.35,77.39,16151.0,75.0185,75.0573,74.941,74.9798,16151.0
2023-07-03 12:40:00,77.39,77.41,77.34,77.36,22593.0,74.9798,74.9991,74.9313,74.9507,22593.0
2023-07-03 12:50:00,77.36,77.36,77.07,77.08,88810.0,74.9507,74.9507,74.6697,74.6794,88810.0
2023-07-05 09:30:00,76.39,76.39,75.21,76.11,80154.0,74.0109,74.0109,72.8677,73.7396,80154.0
2023-07-05 09:40:00,76.1,76.11,75.58,75.9,25975.0,73.7299,73.7396,73.2261,73.5362,25975.0
2023-07-05 09:50:00,75.93,76.3,75.92,76.3,31147.0,73.5652,73.9237,73.5555,73.9237,31147.0
2023-07-05 10:00:00,76.23,76.36,76.15,76.32,19582.0,73.8559,73.9818,73.7784,73.9431,19582.0
2023-07-05 10:10:00,76.3,76.37,76.12,76.37,21855.0,73.9237,73.9915,73.7493,73.9915,21855.0
2023-07-05 10:20:00,76.37,76.39,76.1,76.12,13879.0,73.9915,74.0109,73.7299,73.7493,13879.0
2023-07-05 10:30:00,76.13,76.2,76.02,76.15,11931.0,73.759,73.8268,73.6524,73.7784,11931.0
2023-07-05 10:40:00,76.21,76.29,75.99,76.0,19800.0,73.8365,73.914,73.6234,73.6331,19800.0
2023-07-05 10:50:00,76.0,76.24,75.96,76.23,16909.0,73.6331,73.8656,73.5943,73.8559,16909.0
2023-07-05 11:00:00,76.25,76.33,76.09,76.11,20489.0,73.8753,73.9528,73.7203,73.7396,20489.0
2023-07-05 11:10:00,76.1,76.29,76.1,76.25,18587.0,73.7299,73.914,73.7299,73.8753,18587.0
2023-07-05 11:20:00,76.26,76.57,76.26,76.55,24065.0,73.885,74.1853,73.885,74.1659,24065.0
2023-07-05 11:30:00,76.56,76.65,76.53,76.58,16655.0,74.1756,74.2628,74.1465,74.195,16655.0
2023-07-05 11:40:00,76.58,76.7,76.51,76.61,12761.0,74.195,74.3113,74.1272,74.2241,12761.0
2023-07-05 11:50:00,76.59,76.59,76.29,76.35,23861.0,74.2047,74.2047,73.914,73.9722,23861.0
2023-07-05 12:00:00,76.38,76.41,76.27,76.34,23602.0,74.0012,74.0303,73.8946,73.9625,23602.0
2023-07-05 12:10:00,76.34,76.45,76.33,76.37,27160.0,73.9625,74.069,73.9528,73.9915,27160.0
2023-07-05 12:20:00,76.35,76.36,76.23,76.25,20387.0,73.9722,73.9818,73.8559,73.8753,20387.0
2023-07-05 12:30:00,76.25,76.31,76.13,76.2,15992.0,73.8753,73.9334,73.759,73.8268,15992.0
2023-07-05 12:40:00,76.22,76.26,76.18,76.26,13817.0,73.8462,73.885,73.8074,73.885,13817.0
2023-07-05 12:50:00,76.26,76.33,76.17,76.3,15434.0,73.885,73.9528,73.7978,73.9237,15434.0
2023-07-05 13:00:00,76.3,76.3,76.18,76.23,16097.0,73.9237,73.9237,73.8074,73.8559,16097.0
2023-07-05 13:10:00,76.24,76.25,76.14,76.25,11609.0,73.8656,73.8753,73.7687,73.8753,11609.0
2023-07-05 13:20:00,76.25,76.34,76.21,76.24,16466.0,73.8753,73.9625,73.8365,73.8656,16466.0
2023-07-05 13:30:00,76.24,76.24,76.11,76.24,12245.0,73.8656,73.8656,73.7396,73.8656,12245.0
2023-07-05 13:40:00,76.25,76.35,76.24,76.3,16189.0,73.8753,73.9722,73.8656,73.9237,16189.0
2023-07-05 13:50:00,76.28,76.29,76.22,76.29,12389.0,73.9043,73.914,73.8462,73.914,12389.0
2023-07-05 14:00:00,76.28,76.34,76.16,76.21,14288.0,73.9043,73.9625,73.7881,73.8365,14288.0
2023-07-05 14:10:00,76.2,76.24,76.06,76.07,18493.0,73.8268,73.8656,73.6912,73.7009,18493.0
2023-07-05 14:20:00,76.09,76.19,76.06,76.17,13225.0,73.7203,73.8171,73.6912,73.7978,13225.0
2023-07-05 14:30:00,76.16,76.25,76.13,76.22,18746.0,73.7881,73.8753,73.759,73.8462,18746.0
2023-07-05 14:40:00,76.23,76.29,76.22,76.26,12922.0,73.8559,73.914,73.8462,73.885,12922.0
2023-07-05 14:50:00,76.29,76.3,76.22,76.3,17394.0,73.914,73.9237,73.8462,73.9237,17394.0
2023-07-05 15:00:00,76.29,76.31,76.23,76.25,20357.0,73.914,73.9334,73.8559,73.8753,20357.0
2023-07-05 15:10:00,76.24,76.41,76.23,76.4,20319.0,73.8656,74.0303,73.8559,74.0206,20319.0
2023-07-05 15:20:00,76.41,76.42,76.28,76.29,30089.0,74.0303,74.04,73.9043,73.914,30089.0
2023-07-05 15:30:00,76.27,76.31,76.14,76.16,48727.0,73.8946,73.9334,73.7687,73.7881,48727.0
2023-07-05 15:40:00,76.16,76.17,76.06,76.12,76764.0,73.7881,73.7978,73.6912,73.7493,76764.0
2023-07-05 15:50:00,76.11,76.15,75.98,76.03,201546.0,73.7396,73.7784,73.6137,73.6621,201546.0
2023-07-06 09:30:00,74.61,74.97,74.34,74.97,33021.0,72.2863,72.6351,72.0248,72.6351,33021.0
2023-07-06 09:40:00,74.92,74.97,74.47,74.93,30464.0,72.5867,72.6351,72.1507,72.5964,30464.0
2023-07-06 09:50:00,74.97,75.08,74.67,74.97,23948.0,72.6351,72.7417,72.3445,72.6351,23948.0
2023-07-06 10:00:00,74.83,74.88,74.58,74.59,16640.0,72.4995,72.5479,72.2573,72.267,16640.0
2023-07-06 10:10:00,74.62,74.72,74.44,74.44,23231.0,72.296,72.3929,72.1216,72.1216,23231.0
2023-07-06 10:20:00,74.44,74.51,74.3,74.34,44116.0,72.1216,72.1895,71.986,72.0248,44116.0
2023-07-06 10:30:00,74.34,74.41,74.13,74.22,36906.0,72.0248,72.0926,71.8213,71.9085,36906.0
2023-07-06 10:40:00,74.21,74.24,74.03,74.03,12979.0,71.8988,71.9279,71.7244,71.7244,12979.0
2023-07-06 10:50:00,74.04,74.1,73.87,73.88,19910.0,71.7341,71.7922,71.5694,71.5791,19910.0
2023-07-06 11:00:00,73.9,74.03,73.85,73.85,31885.0,71.5985,71.7244,71.55,71.55,31885.0
2023-07-06 11:10:00,73.86,74.06,73.84,73.87,76450.0,71.5597,71.7535,71.5403,71.5694,76450.0
2023-07-06 11:20:00,73.85,73.93,73.79,73.79,25561.0,71.55,71.6275,71.4919,71.4919,25561.0
2023-07-06 11:30:00,73.8,74.05,73.77,73.91,32223.0,71.5016,71.7438,71.4725,71.6081,32223.0
2023-07-06 11:40:00,73.91,74.08,73.91,74.01,32652.0,71.6081,71.7729,71.6081,71.705,32652.0
2023-07-06 11:50:00,74.01,74.02,73.91,74.02,15795.0,71.705,71.7147,71.6081,71.7147,15795.0
2023-07-06 12:00:00,74.04,74.27,74.04,74.27,14360.0,71.7341,71.9569,71.7341,71.9569,14360.0
2023-07-06 12:10:00,74.26,74.32,74.16,74.29,18741.0,71.9472,72.0054,71.8504,71.9763,18741.0
2023-07-06 12:20:00,74.29,74.3,74.19,74.25,15106.0,71.9763,71.986,71.8794,71.9376,15106.0
2023-07-06 12:30:00,74.24,74.31,74.18,74.18,13576.0,71.9279,71.9957,71.8697,71.8697,13576.0
2023-07-06 12:40:00,74.19,74.32,74.19,74.29,8972.0,71.8794,72.0054,71.8794,71.9763,8972.0
2023-07-06 12:50:00,74.3,74.44,74.29,74.4,17722.0,71.986,72.1216,71.9763,72.0829,17722.0
2023-07-06 13:00:00,74.38,74.52,74.36,74.44,19361.0,72.0635,72.1991,72.0441,72.1216,19361.0
2023-07-06 13:10:00,74.47,74.56,74.47,74.5,11850.0,72.1507,72.2379,72.1507,72.1798,11850.0
2023-07-06 13:20:00,74.49,74.59,74.48,74.52,11276.0,72.1701,72.267,72.1604,72.1991,11276.0
2023-07-06 13:30:00,74.52,74.62,74.48,74.61,12456.0,72.1991,72.296,72.1604,72.2863,12456.0
2023-07-06 13:40:00,74.62,74.67,74.51,74.59,21262.0,72.296,72.3445,72.1895,72.267,21262.0
2023-07-06 13:50:00,74.59,74.6,74.45,74.53,17370.0,72.267,72.2767,72.1313,72.2088,17370.0
2023-07-06 14:00:00,74.55,74.59,74.47,74.59,23427.0,72.2282,72.267,72.1507,72.267,23427.0
2023-07-06 14:10:00,74.59,74.64,74.54,74.62,9397.0,72.267,72.3154,72.2185,72.296,9397.0
2023-07-06 14:20:00,74.63,74.63,74.54,74.61,18506.0,72.3057,72.3057,72.2185,72.2863,18506.0
2023-07-06 14:30:00,74.64,74.7,74.63,74.7,25814.0,72.3154,72.3735,72.3057,72.3735,25814.0
2023-07-06 14:40:00,74.72,74.83,74.71,74.83,11667.0,72.3929,72.4995,72.3832,72.4995,11667.0
2023-07-06 14:50:00,74.83,74.84,74.74,74.81,14893.0,72.4995,72.5092,72.4123,72.4801,14893.0
2023-07-06 15:00:00,74.81,74.83,74.67,74.69,27503.0,72.4801,72.4995,72.3445,72.3639,27503.0
2023-07-06 15:10:00,74.68,74.68,74.56,74.65,30136.0,72.3542,72.3542,72.2379,72.3251,30136.0
2023-07-06 15:20:00,74.64,74.77,74.6,74.72,17216.0,72.3154,72.4414,72.2767,72.3929,17216.0
2023-07-06 15:30:00,74.72,74.72,74.61,74.63,59147.0,72.3929,72.3929,72.2863,72.3057,59147.0
2023-07-06 15:40:00,74.63,74.65,74.5,74.58,93560.0,72.3057,72.3251,72.1798,72.2573,93560.0
2023-07-06 15:50:00,74.58,74.64,74.44,74.51,165249.0,72.2573,72.3154,72.1216,72.1895,165249.0
2023-07-07 09:30:00,74.0,74.84,73.8,74.69,30745.0,71.6953,72.5092,71.5016,72.3639,30745.0
2023-07-07 09:40:00,74.67,75.1,74.54,75.1,100484.0,72.3445,72.7611,72.2185,72.7611,100484.0
2023-07-07 09:50:00,75.12,75.28,75.09,75.19,24959.0,72.7805,72.9355,72.7514,72.8483,24959.0
2023-07-07 10:00:00,75.2,75.4,75.2,75.23,15845.0,72.858,73.0517,72.858,72.887,15845.0
2023-07-07 10:10:00,75.23,75.35,74.99,75.07,26454.0,72.887,73.0033,72.6545,72.732,26454.0
2023-07-07 10:20:00,75.06,75.1,74.88,74.98,16457.0,72.7223,72.7611,72.5479,72.6448,16457.0
2023-07-07 10:30:00,74.97,75.01,74.74,74.99,19678.0,72.6351,72.6739,72.4123,72.6545,19678.0
2023-07-07 10:40:00,74.95,75.06,74.92,74.95,16389.0,72.6158,72.7223,72.5867,72.6158,16389.0
2023-07-07 10:50:00,74.98,75.11,74.94,75.03,18977.0,72.6448,72.7708,72.6061,72.6933,18977.0
2023-07-07 11:00:00,75.05,75.11,74.86,74.95,20992.0,72.7126,72.7708,72.5286,72.6158,20992.0
2023-07-07 11:10:00,74.93,74.96,74.87,74.9,11273.0,72.5964,72.6254,72.5382,72.5673,11273.0
2023-07-07 11:20:00,74.93,74.97,74.89,74.91,7276.0,72.5964,72.6351,72.5576,72.577,7276.0
2023-07-07 11:30:00,74.92,75.03,74.89,75.0,9911.0,72.5867,72.6933,72.5576,72.6642,9911.0
2023-07-07 11:40:00,74.99,75.07,74.91,74.97,5952.0,72.6545,72.732,72.577,72.6351,5952.0
2023-07-07 11:50:00,74.97,75.09,74.94,75.09,8741.0,72.6351,72.7514,72.6061,72.7514,8741.0
2023-07-07 12:00:00,75.11,75.22,75.1,75.2,7446.0,72.7708,72.8773,72.7611,72.858,7446.0
2023-07-07 12:10:00,75.2,75.32,75.19,75.25,6417.0,72.858,72.9742,72.8483,72.9064,6417.0
2023-07-07 12:20:00,75.25,75.31,75.18,75.28,38474.0,72.9064,72.9645,72.8386,72.9355,38474.0
2023-07-07 12:30:00,75.34,75.63,75.34,75.62,11673.0,72.9936,73.2746,72.9936,73.2649,11673.0
2023-07-07 12:40:00,75.63,75.94,75.63,75.9,19732.0,73.2746,73.5749,73.2746,73.5362,19732.0
2023-07-07 12:50:00,75.89,75.93,75.82,75.88,16060.0,73.5265,73.5652,73.4587,73.5168,16060.0
2023-07-07 13:00:00,75.9,76.0,75.9,75.92,15506.0,73.5362,73.6331,73.5362,73.5555,15506.0
2023-07-07 13:10:00,75.91,75.97,75.89,75.94,12078.0,73.5459,73.604,73.5265,73.5749,12078.0
2023-07-07 13:20:00,75.93,76.07,75.93,76.05,20204.0,73.5652,73.7009,73.5652,73.6815,20204.0
2023-07-07 13:30:00,76.03,76.06,75.9,75.92,11391.0,73.6621,73.6912,73.5362,73.5555,11391.0
2023-07-07 13:40:00,75.93,76.04,75.93,75.99,51164.0,73.5652,73.6718,73.5652,73.6234,51164.0
2023-07-07 13:50:00,75.96,76.01,75.9,75.94,11075.0,73.5943,73.6427,73.5362,73.5749,11075.0
2023-07-07 14:00:00,75.95,76.02,75.92,75.95,7291.0,73.5846,73.6524,73.5555,73.5846,7291.0
2023-07-07 14:10:00,75.97,76.08,75.92,76.08,30831.0,73.604,73.7106,73.5555,73.7106,30831.0
2023-07-07 14:20:00,76.09,76.14,76.06,76.11,13392.0,73.7203,73.7687,73.6912,73.7396,13392.0
2023-07-07 14:30:00,76.11,76.11,75.97,75.97,22740.0,73.7396,73.7396,73.604,73.604,22740.0
2023-07-07 14:40:00,75.96,76.13,75.96,76.08,43955.0,73.5943,73.759,73.5943,73.7106,43955.0
2023-07-07 14:50:00,76.07,76.2,76.07,76.16,13155.0,73.7009,73.8268,73.7009,73.7881,13155.0
2023-07-07 15:00:00,76.15,76.21,76.13,76.13,10518.0,73.7784,73.8365,73.759,73.759,10518.0
2023-07-07 15:10:00,76.15,76.17,76.03,76.07,11607.0,73.7784,73.7978,73.6621,73.7009,11607.0
2023-07-07 15:20:00,76.04,76.14,76.01,76.13,20548.0,73.6718,73.7687,73.6427,73.759,20548.0
2023-07-07 15:30:00,76.13,76.25,76.11,76.19,42518.0,73.759,73.8753,73.7396,73.8171,42518.0
2023-07-07 15:40:00,76.17,76.22,76.03,76.04,79994.0,73.7978,73.8462,73.6621,73.6718,79994.0
2023-07-07 15:50:00,76.04,76.08,75.89,76.04,174591.0,73.6718,73.7106,73.5265,73.6718,174591.0
2023-07-10 09:30:00,75.84,76.23,75.74,76.03,28333.0,73.478,73.8559,73.3812,73.6621,28333.0
2023-07-10 09:40:00,76.05,76.05,75.73,75.75,18355.0,73.6815,73.6815,73.3715,73.3908,18355.0
2023-07-10 09:50:00,75.73,75.82,75.63,75.77,9452.0,73.3715,73.4587,73.2746,73.4102,9452.0
2023-07-10 10:00:00,75.78,76.34,75.78,76.33,15887.0,73.4199,73.9625,73.4199,73.9528,15887.0
2023-07-10 10:10:00,76.34,76.42,76.16,76.25,16314.0,73.9625,74.04,73.7881,73.8753,16314.0
2023-07-10 10:20:00,76.26,76.34,76.05,76.08,17133.0,73.885,73.9625,73.6815,73.7106,17133.0
2023-07-10 10:30:00,76.09,76.12,75.78,75.93,19684.0,73.7203,73.7493,73.4199,73.5652,19684.0
2023-07-10 10:40:00,75.91,75.94,75.75,75.94,13724.0,73.5459,73.5749,73.3908,73.5749,13724.0
2023-07-10 10:50:00,75.95,75.95,75.76,75.81,17685.0,73.5846,73.5846,73.4005,73.449,17685.0
2023-07-10 11:00:00,75.8,75.85,75.67,75.67,16698.0,73.4393,73.4877,73.3133,73.3133,16698.0
2023-07-10 11:10:00,75.67,75.76,75.66,75.71,16272.0,73.3133,73.4005,73.3036,73.3521,16272.0
2023-07-10 11:20:00,75.7,75.76,75.66,75.69,11316.0,73.3424,73.4005,73.3036,73.3327,11316.0
2023-07-10 11:30:00,75.67,75.71,75.53,75.64,29507.0,73.3133,73.3521,73.1777,73.2843,29507.0
2023-07-10 11:40:00,75.64,75.68,75.39,75.57,23800.0,73.2843,73.323,73.0421,73.2164,23800.0
2023-07-10 11:50:00,75.57,75.84,75.56,75.8,29346.0,73.2164,73.478,73.2068,73.4393,29346.0
2023-07-10 12:00:00,75.8,75.82,75.67,75.73,9126.0,73.4393,73.4587,73.3133,73.3715,9126.0
2023-07-10 12:10:00,75.72,75.8,75.7,75.8,6593.0,73.3618,73.4393,73.3424,73.4393,6593.0
2023-07-10 12:20:00,75.79,75.93,75.78,75.93,14947.0,73.4296,73.5652,73.4199,73.5652,14947.0
2023-07-10 12:30:00,75.95,75.95,75.61,75.61,21381.0,73.5846,73.5846,73.2552,73.2552,21381.0
2023-07-10 12:40:00,75.62,75.76,75.55,75.72,11454.0,73.2649,73.4005,73.1971,73.3618,11454.0
2023-07-10 12:50:00,75.73,75.76,75.71,75.72,10154.0,73.3715,73.4005,73.3521,73.3618,10154.0
2023-07-10 13:00:00,75.72,75.76,75.54,75.59,18102.0,73.3618,73.4005,73.1874,73.2358,18102.0
2023-07-10 13:10:00,75.59,75.74,75.56,75.74,15002.0,73.2358,73.3812,73.2068,73.3812,15002.0
2023-07-10 13:20:00,75.74,75.75,75.64,75.68,8449.0,73.3812,73.3908,73.2843,73.323,8449.0
2023-07-10 13:30:00,75.69,75.71,75.59,75.69,8473.0,73.3327,73.3521,73.2358,73.3327,8473.0
2023-07-10 13:40:00,75.69,75.7,75.6,75.62,13572.0,73.3327,73.3424,73.2455,73.2649,13572.0
2023-07-10 13:50:00,75.6,75.65,75.57,75.62,16058.0,73.2455,73.294,73.2164,73.2649,16058.0
2023-07-10 14:00:00,75.61,75.62,75.53,75.59,13366.0,73.2552,73.2649,73.1777,73.2358,13366.0
2023-07-10 14:10:00,75.59,75.65,75.55,75.64,17875.0,73.2358,73.294,73.1971,73.2843,17875.0
2023-07-10 14:20:00,75.65,75.71,75.63,75.69,6613.0,73.294,73.3521,73.2746,73.3327,6613.0
2023-07-10 14:30:00,75.68,75.7,75.6,75.63,12385.0,73.323,73.3424,73.2455,73.2746,12385.0
2023-07-10 14:40:00,75.62,75.68,75.59,75.68,19619.0,73.2649,73.323,73.2358,73.323,19619.0
2023-07-10 14:50:00,75.67,75.81,75.67,75.8,9839.0,73.3133,73.449,73.3133,73.4393,9839.0
2023-07-10 15:00:00,75.8,75.8,75.71,75.72,15929.0,73.4393,73.4393,73.3521,73.3618,15929.0
2023-07-10 15:10:00,75.71,75.73,75.66,75.67,15581.0,73.3521,73.3715,73.3036,73.3133,15581.0
2023-07-10 15:20:00,75.67,75.73,75.63,75.73,24093.0,73.3133,73.3715,73.2746,73.3715,24093.0
2023-07-10 15:30:00,75.72,75.72,75.6,75.66,22164.0,73.3618,73.3618,73.2455,73.3036,22164.0
2023-07-10 15:40:00,75.67,75.68,75.59,75.66,20841.0,73.3133,73.323,73.2358,73.3036,20841.0
2023-07-10 15:50:00,75.65,75.81,75.58,75.8,87746.0,73.294,73.449,73.2261,73.4393,87746.0
2023-07-11 09:30:00,76.5,76.67,76.17,76.23,27580.0,74.1175,74.2822,73.7978,73.8559,27580.0
2023-07-11 09:40:00,76.21,76.3,75.99,76.19,22032.0,73.8365,73.9237,73.6234,73.8171,22032.0
2023-07-11 09:50:00,76.18,76.33,76.13,76.33,22438.0,73.8074,73.9528,73.759,73.9528,22438.0
2023-07-11 10:00:00,76.36,76.53,76.36,76.53,26216.0,73.9818,74.1465,73.9818,74.1465,26216.0
2023-07-11 10:10:00,76.51,76.74,76.51,76.67,77671.0,74.1272,74.35,74.1272,74.2822,77671.0
2023-07-11 10:20:00,76.66,76.74,76.43,76.43,59915.0,74.2725,74.35,74.0497,74.0497,59915.0
2023-07-11 10:30:00,76.41,76.58,76.23,76.53,23147.0,74.0303,74.195,73.8559,74.1465,23147.0
2023-07-11 10:40:00,76.54,76.69,76.52,76.69,10142.0,74.1562,74.3016,74.1369,74.3016,10142.0
2023-07-11 10:50:00,76.71,76.82,76.58,76.62,36504.0,74.3209,74.4275,74.195,74.2337,36504.0
2023-07-11 11:00:00,76.62,76.75,76.53,76.54,19097.0,74.2337,74.3597,74.1465,74.1562,19097.0
2023-07-11 11:10:00,76.56,76.57,76.48,76.55,21875.0,74.1756,74.1853,74.0981,74.1659,21875.0
2023-07-11 11:20:00,76.54,76.6,76.47,76.6,12827.0,74.1562,74.2144,74.0884,74.2144,12827.0
2023-07-11 11:30:00,76.61,76.75,76.52,76.74,13577.0,74.2241,74.3597,74.1369,74.35,13577.0
2023-07-11 11:40:00,76.76,76.92,76.76,76.92,13519.0,74.3694,74.5244,74.3694,74.5244,13519.0
2023-07-11 11:50:00,76.92,77.3,76.91,77.16,28302.0,74.5244,74.8926,74.5147,74.7569,28302.0
2023-07-11 12:00:00,77.15,77.46,77.14,77.42,18639.0,74.7472,75.0476,74.7376,75.0088,18639.0
2023-07-11 12:10:00,77.4,77.43,77.33,77.43,43416.0,74.9895,75.0185,74.9216,75.0185,43416.0
2023-07-11 12:20:00,77.43,77.56,77.33,77.37,50222.0,75.0185,75.1445,74.9216,74.9604,50222.0
2023-07-11 12:30:00,77.34,77.55,77.3,77.45,26217.0,74.9313,75.1348,74.8926,75.0379,26217.0
2023-07-11 12:40:00,77.43,77.54,77.43,77.48,11381.0,75.0185,75.1251,75.0185,75.067,11381.0
2023-07-11 12:50:00,77.49,77.53,77.44,77.53,10971.0,75.0767,75.1154,75.0282,75.1154,10971.0
2023-07-11 13:00:00,77.53,77.54,77.39,77.4,8220.0,75.1154,75.1251,74.9798,74.9895,8220.0
2023-07-11 13:10:00,77.42,77.5,77.37,77.48,28386.0,75.0088,75.0863,74.9604,75.067,28386.0
2023-07-11 13:20:00,77.48,77.59,77.44,77.59,20524.0,75.067,75.1735,75.0282,75.1735,20524.0
2023-07-11 13:30:00,77.63,77.72,77.56,77.67,27642.0,75.2123,75.2995,75.1445,75.251,27642.0
2023-07-11 13:40:00,77.69,77.88,77.68,77.85,29893.0,75.2704,75.4545,75.2607,75.4254,29893.0
2023-07-11 13:50:00,77.85,77.98,77.71,77.98,37266.0,75.4254,75.5514,75.2898,75.5514,37266.0
2023-07-11 14:00:00,77.93,78.03,77.86,77.97,26789.0,75.5029,75.5998,75.4351,75.5417,26789.0
2023-07-11 14:10:00,77.96,77.99,77.84,77.92,14849.0,75.532,75.5611,75.4158,75.4933,14849.0
2023-07-11 14:20:00,77.91,78.02,77.89,78.0,13712.0,75.4836,75.5901,75.4642,75.5708,13712.0
2023-07-11 14:30:00,78.01,78.01,77.94,77.97,10989.0,75.5805,75.5805,75.5126,75.5417,10989.0
2023-07-11 14:40:00,77.98,78.03,77.98,77.99,19618.0,75.5514,75.5998,75.5514,75.5611,19618.0
2023-07-11 14:50:00,77.98,78.04,77.96,77.98,23414.0,75.5514,75.6095,75.532,75.5514,23414.0
2023-07-11 15:00:00,77.99,78.0,77.9,77.98,18283.0,75.5611,75.5708,75.4739,75.5514,18283.0
2023-07-11 15:10:00,77.98,78.05,77.95,78.01,52544.0,75.5514,75.6192,75.5223,75.5805,52544.0
2023-07-11 15:20:00,78.01,78.08,77.97,78.08,30693.0,75.5805,75.6483,75.5417,75.6483,30693.0
2023-07-11 15:30:00,78.08,78.09,77.88,77.97,26625.0,75.6483,75.658,75.4545,75.5417,26625.0
2023-07-11 15:40:00,77.95,78.2,77.95,78.2,85548.0,75.5223,75.7645,75.5223,75.7645,85548.0
2023-07-11 15:50:00,78.2,78.25,77.86,77.95,196434.0,75.7645,75.813,75.4351,75.5223,196434.0
2023-07-12 09:30:00,79.29,79.41,78.18,78.4,79171.0,76.8206,76.9369,75.7452,75.9583,79171.0
2023-07-12 09:40:00,78.29,78.44,77.93,77.96,30508.0,75.8517,75.9971,75.5029,75.532,30508.0
2023-07-12 09:50:00,77.97,78.22,77.55,77.8,36199.0,75.5417,75.7839,75.1348,75.377,36199.0
2023-07-12 10:00:00,77.8,78.14,77.71,77.96,28868.0,75.377,75.7064,75.2898,75.532,28868.0
2023-07-12 10:10:00,77.97,78.05,77.79,77.79,31266.0,75.5417,75.6192,75.3673,75.3673,31266.0
2023-07-12 10:20:00,77.82,78.05,77.63,78.04,32373.0,75.3964,75.6192,75.2123,75.6095,32373.0
2023-07-12 10:30:00,78.02,78.23,77.95,78.16,14349.0,75.5901,75.7936,75.5223,75.7258,14349.0
2023-07-12 10:40:00,78.17,78.42,78.13,78.41,14290.0,75.7355,75.9777,75.6967,75.968,14290.0
2023-07-12 10:50:00,78.4,78.49,78.31,78.46,18138.0,75.9583,76.0455,75.8711,76.0164,18138.0
2023-07-12 11:00:00,78.49,78.56,78.43,78.53,35863.0,76.0455,76.1133,75.9874,76.0843,35863.0
2023-07-12 11:10:00,78.46,78.55,78.42,78.46,16278.0,76.0164,76.1036,75.9777,76.0164,16278.0
2023-07-12 11:20:00,78.45,78.48,78.36,78.41,7149.0,76.0068,76.0358,75.9196,75.968,7149.0
2023-07-12 11:30:00,78.4,78.46,78.12,78.13,18633.0,75.9583,76.0164,75.687,75.6967,18633.0
2023-07-12 11:40:00,78.11,78.13,77.87,78.12,28866.0,75.6773,75.6967,75.4448,75.687,28866.0
2023-07-12 11:50:00,78.13,78.22,78.0,78.06,16659.0,75.6967,75.7839,75.5708,75.6289,16659.0
2023-07-12 12:00:00,78.08,78.1,77.95,78.03,9415.0,75.6483,75.6677,75.5223,75.5998,9415.0
2023-07-12 12:10:00,78.03,78.15,77.9,77.92,9779.0,75.5998,75.7161,75.4739,75.4933,9779.0
2023-07-12 12:20:00,77.9,78.09,77.9,77.94,9024.0,75.4739,75.658,75.4739,75.5126,9024.0
2023-07-12 12:30:00,77.96,78.13,77.96,78.13,6987.0,75.532,75.6967,75.532,75.6967,6987.0
2023-07-12 12:40:00,78.14,78.14,78.02,78.08,7202.0,75.7064,75.7064,75.5901,75.6483,7202.0
2023-07-12 12:50:00,78.08,78.14,78.01,78.04,8427.0,75.6483,75.7064,75.5805,75.6095,8427.0
2023-07-12 13:00:00,78.03,78.09,77.98,78.05,7830.0,75.5998,75.658,75.5514,75.6192,7830.0
2023-07-12 13:10:00,78.04,78.12,77.98,78.12,12419.0,75.6095,75.687,75.5514,75.687,12419.0
2023-07-12 13:20:00,78.12,78.13,78.02,78.13,25578.0,75.687,75.6967,75.5901,75.6967,25578.0
2023-07-12 13:30:00,78.1,78.3,78.1,78.23,7954.0,75.6677,75.8614,75.6677,75.7936,7954.0
2023-07-12 13:40:00,78.23,78.27,78.2,78.22,10692.0,75.7936,75.8324,75.7645,75.7839,10692.0
2023-07-12 13:50:00,78.22,78.3,78.16,78.29,9112.0,75.7839,75.8614,75.7258,75.8517,9112.0
2023-07-12 14:00:00,78.28,78.35,78.2,78.32,8046.0,75.842,75.9099,75.7645,75.8808,8046.0
2023-07-12 14:10:00,78.34,78.35,78.29,78.33,10927.0,75.9002,75.9099,75.8517,75.8905,10927.0
2023-07-12 14:20:00,78.32,78.35,78.26,78.28,10176.0,75.8808,75.9099,75.8227,75.842,10176.0
2023-07-12 14:30:00,78.27,78.27,78.2,78.25,7138.0,75.8324,75.8324,75.7645,75.813,7138.0
2023-07-12 14:40:00,78.24,78.24,78.13,78.16,7181.0,75.8033,75.8033,75.6967,75.7258,7181.0
2023-07-12 14:50:00,78.15,78.17,78.09,78.17,6741.0,75.7161,75.7355,75.658,75.7355,6741.0
2023-07-12 15:00:00,78.16,78.19,78.12,78.16,9253.0,75.7258,75.7548,75.687,75.7258,9253.0
2023-07-12 15:10:00,78.15,78.2,78.13,78.17,14413.0,75.7161,75.7645,75.6967,75.7355,14413.0
2023-07-12 15:20:00,78.15,78.15,77.87,77.92,12207.0,75.7161,75.7161,75.4448,75.4933,12207.0
2023-07-12 15:30:00,77.9,78.05,77.87,78.03,14414.0,75.4739,75.6192,75.4448,75.5998,14414.0
2023-07-12 15:40:00,78.03,78.14,78.03,78.1,30066.0,75.5998,75.7064,75.5998,75.6677,30066.0
2023-07-12 15:50:00,78.09,78.12,77.96,77.98,87819.0,75.658,75.687,75.532,75.5514,87819.0
2023-07-13 09:30:00,78.82,78.85,78.46,78.52,22821.0,76.3652,76.3943,76.0164,76.0746,22821.0
2023-07-13 09:40:00,78.5,78.9,78.49,78.89,23130.0,76.0552,76.4427,76.0455,76.433,23130.0
2023-07-13 09:50:00,78.97,79.23,78.89,79.17,80383.0,76.5106,76.7625,76.433,76.7043,80383.0
2023-07-13 10:00:00,79.18,79.24,79.02,79.18,45953.0,76.714,76.7721,76.559,76.714,45953.0
2023-07-13 10:10:00,79.19,79.35,79.17,79.35,11745.0,76.7237,76.8787,76.7043,76.8787,11745.0
2023-07-13 10:20:00,79.34,79.46,79.3,79.35,15748.0,76.869,76.9853,76.8303,76.8787,15748.0
2023-07-13 10:30:00,79.33,79.41,79.22,79.34,14926.0,76.8593,76.9369,76.7528,76.869,14926.0
2023-07-13 10:40:00,79.33,79.47,79.31,79.43,14585.0,76.8593,76.995,76.84,76.9562,14585.0
2023-07-13 10:50:00,79.42,79.5,79.31,79.5,15984.0,76.9465,77.0241,76.84,77.0241,15984.0
2023-07-13 11:00:00,79.53,79.55,79.43,79.46,22731.0,77.0531,77.0725,76.9562,76.9853,22731.0
2023-07-13 11:10:00,79.5,79.72,79.44,79.7,102333.0,77.0241,77.2372,76.9659,77.2178,102333.0
2023-07-13 11:20:00,79.68,79.92,79.63,79.73,23481.0,77.1984,77.431,77.15,77.2469,23481.0
2023-07-13 11:30:00,79.74,79.89,79.7,79.88,42318.0,77.2566,77.4019,77.2178,77.3922,42318.0
2023-07-13 11:40:00,79.9,80.03,79.86,79.87,85881.0,77.4116,77.5375,77.3728,77.3825,85881.0
2023-07-13 11:50:00,79.87,79.95,79.83,79.95,25781.0,77.3825,77.46,77.3438,77.46,25781.0
2023-07-13 12:00:00,79.97,79.97,79.69,79.69,45579.0,77.4794,77.4794,77.2081,77.2081,45579.0
2023-07-13 12:10:00,79.7,79.81,79.67,79.77,12009.0,77.2178,77.3244,77.1888,77.2856,12009.0
2023-07-13 12:20:00,79.76,79.81,79.66,79.76,26502.0,77.276,77.3244,77.1791,77.276,26502.0
2023-07-13 12:30:00,79.77,79.91,79.77,79.85,29236.0,77.2856,77.4213,77.2856,77.3632,29236.0
2023-07-13 12:40:00,79.85,79.97,79.84,79.95,21744.0,77.3632,77.4794,77.3535,77.46,21744.0
2023-07-13 12:50:00,79.94,80.01,79.94,80.0,18354.0,77.4503,77.5182,77.4503,77.5085,18354.0
2023-07-13 13:00:00,80.01,80.01,79.85,79.88,10483.0,77.5182,77.5182,77.3632,77.3922,10483.0
2023-07-13 13:10:00,79.87,80.04,79.85,80.02,10421.0,77.3825,77.5472,77.3632,77.5279,10421.0
2023-07-13 13:20:00,80.01,80.11,79.92,80.11,9315.0,77.5182,77.6151,77.431,77.6151,9315.0
2023-07-13 13:30:00,80.11,80.19,80.09,80.18,9502.0,77.6151,77.6926,77.5957,77.6829,9502.0
2023-07-13 13:40:00,80.2,80.27,80.17,80.27,15591.0,77.7023,77.7701,77.6732,77.7701,15591.0
2023-07-13 13:50:00,80.29,80.33,80.19,80.3,23856.0,77.7894,77.8282,77.6926,77.7991,23856.0
2023-07-13 14:00:00,80.31,80.56,80.31,80.51,36585.0,77.8088,78.051,77.8088,78.0026,36585.0
2023-07-13 14:10:00,80.51,80.59,80.44,80.44,18596.0,78.0026,78.0801,77.9348,77.9348,18596.0
2023-07-13 14:20:00,80.47,80.71,80.47,80.71,17245.0,77.9638,78.1964,77.9638,78.1964,17245.0
2023-07-13 14:30:00,80.73,80.81,80.62,80.64,37731.0,78.2157,78.2933,78.1092,78.1285,37731.0
2023-07-13 14:40:00,80.65,80.8,80.61,80.76,27716.0,78.1382,78.2836,78.0995,78.2448,27716.0
2023-07-13 14:50:00,80.76,80.88,80.76,80.84,24604.0,78.2448,78.3611,78.2448,78.3223,24604.0
2023-07-13 15:00:00,80.84,80.85,80.72,80.76,25857.0,78.3223,78.332,78.2061,78.2448,25857.0
2023-07-13 15:10:00,80.76,80.85,80.66,80.76,32233.0,78.2448,78.332,78.1479,78.2448,32233.0
2023-07-13 15:20:00,80.78,80.89,80.77,80.84,24743.0,78.2642,78.3708,78.2545,78.3223,24743.0
2023-07-13 15:30:00,80.84,80.91,80.68,80.9,52686.0,78.3223,78.3901,78.1673,78.3804,52686.0
2023-07-13 15:40:00,80.9,80.97,80.72,80.73,72972.0,78.3804,78.4483,78.2061,78.2157,72972.0
2023-07-13 15:50:00,80.75,80.86,80.53,80.55,279347.0,78.2351,78.3417,78.022,78.0413,279347.0
2023-07-14 09:30:00,81.11,81.24,80.02,80.36,27374.0,78.5839,78.7099,77.5279,77.8573,27374.0
2023-07-14 09:40:00,80.43,80.49,80.26,80.48,15958.0,77.9251,77.9832,77.7604,77.9735,15958.0
2023-07-14 09:50:00,80.49,80.65,80.41,80.48,16497.0,77.9832,78.1382,77.9057,77.9735,16497.0
2023-07-14 10:00:00,80.5,80.5,80.09,80.11,18091.0,77.9929,77.9929,77.5957,77.6151,18091.0
2023-07-14 10:10:00,80.13,80.25,79.94,80.07,22898.0,77.6344,77.7507,77.4503,77.5763,22898.0
2023-07-14 10:20:00,80.04,80.1,79.72,79.72,22655.0,77.5472,77.6054,77.2372,77.2372,22655.0
2023-07-14 10:30:00,79.72,79.83,79.5,79.6,63048.0,77.2372,77.3438,77.0241,77.1209,63048.0
2023-07-14 10:40:00,79.62,79.65,79.36,79.41,19305.0,77.1403,77.1694,76.8884,76.9369,19305.0
2023-07-14 10:50:00,79.42,79.71,79.39,79.39,17683.0,76.9465,77.2275,76.9175,76.9175,17683.0
2023-07-14 11:00:00,79.39,79.52,79.27,79.42,46852.0,76.9175,77.0434,76.8012,76.9465,46852.0
2023-07-14 11:10:00,79.42,79.61,79.36,79.61,17393.0,76.9465,77.1306,76.8884,77.1306,17393.0
2023-07-14 11:20:00,79.63,79.75,79.49,79.55,11725.0,77.15,77.2663,77.0144,77.0725,11725.0
2023-07-14 11:30:00,79.57,79.65,79.48,79.53,37706.0,77.0919,77.1694,77.0047,77.0531,37706.0
2023-07-14 11:40:00,79.54,79.59,79.42,79.5,9852.0,77.0628,77.1112,76.9465,77.0241,9852.0
2023-07-14 11:50:00,79.51,79.7,79.45,79.62,14266.0,77.0337,77.2178,76.9756,77.1403,14266.0
2023-07-14 12:00:00,79.72,79.76,79.52,79.73,16833.0,77.2372,77.276,77.0434,77.2469,16833.0
2023-07-14 12:10:00,79.7,79.74,79.61,79.62,11002.0,77.2178,77.2566,77.1306,77.1403,11002.0
2023-07-14 12:20:00,79.61,79.77,79.59,79.77,6786.0,77.1306,77.2856,77.1112,77.2856,6786.0
2023-07-14 12:30:00,79.78,79.97,79.74,79.87,20294.0,77.2953,77.4794,77.2566,77.3825,20294.0
2023-07-14 12:40:00,79.86,79.95,79.82,79.89,8773.0,77.3728,77.46,77.3341,77.4019,8773.0
2023-07-14 12:50:00,79.89,79.89,79.69,79.75,8829.0,77.4019,77.4019,77.2081,77.2663,8829.0
2023-07-14 13:00:00,79.76,79.76,79.57,79.6,10728.0,77.276,77.276,77.0919,77.1209,10728.0
2023-07-14 13:10:00,79.59,79.69,79.59,79.63,7247.0,77.1112,77.2081,77.1112,77.15,7247.0
2023-07-14 13:20:00,79.61,79.7,79.57,79.65,8421.0,77.1306,77.2178,77.0919,77.1694,8421.0
2023-07-14 13:30:00,79.68,79.84,79.67,79.84,9188.0,77.1984,77.3535,77.1888,77.3535,9188.0
2023-07-14 13:40:00,79.83,79.97,79.78,79.96,7258.0,77.3438,77.4794,77.2953,77.4697,7258.0
2023-07-14 13:50:00,79.96,79.96,79.87,79.9,9007.0,77.4697,77.4697,77.3825,77.4116,9007.0
2023-07-14 14:00:00,79.92,79.99,79.9,79.95,8703.0,77.431,77.4988,77.4116,77.46,8703.0
2023-07-14 14:10:00,79.97,79.98,79.88,79.97,24363.0,77.4794,77.4891,77.3922,77.4794,24363.0
2023-07-14 14:20:00,79.97,79.97,79.82,79.88,9255.0,77.4794,77.4794,77.3341,77.3922,9255.0
2023-07-14 14:30:00,79.87,79.91,79.7,79.73,15237.0,77.3825,77.4213,77.2178,77.2469,15237.0
2023-07-14 14:40:00,79.72,79.8,79.7,79.8,6913.0,77.2372,77.3147,77.2178,77.3147,6913.0
2023-07-14 14:50:00,79.81,79.89,79.78,79.87,11172.0,77.3244,77.4019,77.2953,77.3825,11172.0
2023-07-14 15:00:00,79.85,79.93,79.78,79.84,54147.0,77.3632,77.4407,77.2953,77.3535,54147.0
2023-07-14 15:10:00,79.84,80.08,79.83,80.08,20388.0,77.3535,77.586,77.3438,77.586,20388.0
2023-07-14 15:20:00,80.09,80.1,79.88,79.94,14118.0,77.5957,77.6054,77.3922,77.4503,14118.0
2023-07-14 15:30:00,79.95,80.08,79.9,80.06,26250.0,77.46,77.586,77.4116,77.5666,26250.0
2023-07-14 15:40:00,80.07,80.23,80.06,80.2,43220.0,77.5763,77.7313,77.5666,77.7023,43220.0
2023-07-14 15:50:00,80.18,80.3,80.12,80.27,140391.0,77.6829,77.7991,77.6247,77.7701,140391.0
2023-07-17 09:30:00,79.14,80.19,79.1,80.09,65299.0,76.6753,77.6926,76.6365,77.5957,65299.0
2023-07-17 09:40:00,80.09,80.57,80.04,80.55,25777.0,77.5957,78.0607,77.5472,78.0413,25777.0
2023-07-17 09:50:00,80.55,80.86,80.46,80.46,42864.0,78.0413,78.3417,77.9542,77.9542,42864.0
2023-07-17 10:00:00,80.58,80.63,80.36,80.55,21536.0,78.0704,78.1189,77.8573,78.0413,21536.0
2023-07-17 10:10:00,80.58,80.61,80.41,80.41,22179.0,78.0704,78.0995,77.9057,77.9057,22179.0
2023-07-17 10:20:00,80.4,80.56,80.39,80.48,20839.0,77.896,78.051,77.8863,77.9735,20839.0
2023-07-17 10:30:00,80.51,80.92,80.51,80.86,21785.0,78.0026,78.3998,78.0026,78.3417,21785.0
2023-07-17 10:40:00,80.83,80.98,80.71,80.92,24054.0,78.3126,78.458,78.1964,78.3998,24054.0
2023-07-17 10:50:00,80.87,81.0,80.8,80.9,27609.0,78.3514,78.4773,78.2836,78.3804,27609.0
2023-07-17 11:00:00,80.9,80.95,80.8,80.91,46334.0,78.3804,78.4289,78.2836,78.3901,46334.0
2023-07-17 11:10:00,80.9,81.0,80.81,80.9,16424.0,78.3804,78.4773,78.2933,78.3804,16424.0
2023-07-17 11:20:00,80.91,80.99,80.87,80.88,14770.0,78.3901,78.4676,78.3514,78.3611,14770.0
2023-07-17 11:30:00,80.87,80.97,80.77,80.89,20006.0,78.3514,78.4483,78.2545,78.3708,20006.0
2023-07-17 11:40:00,80.89,81.0,80.84,81.0,25116.0,78.3708,78.4773,78.3223,78.4773,25116.0
2023-07-17 11:50:00,81.0,81.21,81.0,81.13,25289.0,78.4773,78.6808,78.4773,78.6033,25289.0
2023-07-17 12:00:00,81.12,81.12,80.91,80.95,11362.0,78.5936,78.5936,78.3901,78.4289,11362.0
2023-07-17 12:10:00,80.95,81.05,80.82,80.85,13733.0,78.4289,78.5258,78.3029,78.332,13733.0
2023-07-17 12:20:00,80.86,80.89,80.76,80.83,61809.0,78.3417,78.3708,78.2448,78.3126,61809.0
2023-07-17 12:30:00,80.84,81.03,80.84,81.0,33267.0,78.3223,78.5064,78.3223,78.4773,33267.0
2023-07-17 12:40:00,80.98,81.15,80.97,81.06,16963.0,78.458,78.6227,78.4483,78.5355,16963.0
2023-07-17 12:50:00,81.05,81.14,81.02,81.1,11501.0,78.5258,78.613,78.4967,78.5742,11501.0
2023-07-17 13:00:00,81.09,81.28,81.09,81.28,29461.0,78.5645,78.7486,78.5645,78.7486,29461.0
2023-07-17 13:10:00,81.28,81.3,81.17,81.2,36617.0,78.7486,78.768,78.642,78.6711,36617.0
2023-07-17 13:20:00,81.2,81.21,81.08,81.2,25296.0,78.6711,78.6808,78.5548,78.6711,25296.0
2023-07-17 13:30:00,81.2,81.22,81.15,81.16,10589.0,78.6711,78.6905,78.6227,78.6324,10589.0
2023-07-17 13:40:00,81.16,81.3,81.12,81.26,13901.0,78.6324,78.768,78.5936,78.7292,13901.0
2023-07-17 13:50:00,81.26,81.29,81.16,81.26,19869.0,78.7292,78.7583,78.6324,78.7292,19869.0
2023-07-17 14:00:00,81.27,81.3,81.1,81.28,59074.0,78.7389,78.768,78.5742,78.7486,59074.0
2023-07-17 14:10:00,81.28,81.36,81.27,81.31,22207.0,78.7486,78.8261,78.7389,78.7777,22207.0
2023-07-17 14:20:00,81.31,81.42,81.3,81.36,32034.0,78.7777,78.8843,78.768,78.8261,32034.0
2023-07-17 14:30:00,81.36,81.36,81.14,81.16,22430.0,78.8261,78.8261,78.613,78.6324,22430.0
2023-07-17 14:40:00,81.16,81.17,81.0,81.17,27762.0,78.6324,78.642,78.4773,78.642,27762.0
2023-07-17 14:50:00,81.18,81.33,81.13,81.3,43257.0,78.6517,78.7971,78.6033,78.768,43257.0
2023-07-17 15:00:00,81.34,81.37,81.17,81.21,19930.0,78.8067,78.8358,78.642,78.6808,19930.0
2023-07-17 15:10:00,81.22,81.23,81.07,81.18,27310.0,78.6905,78.7002,78.5452,78.6517,27310.0
2023-07-17 15:20:00,81.16,81.16,80.91,80.98,20734.0,78.6324,78.6324,78.3901,78.458,20734.0
2023-07-17 15:30:00,80.98,81.15,80.97,81.06,40382.0,78.458,78.6227,78.4483,78.5355,40382.0
2023-07-17 15:40:00,81.05,81.11,81.0,81.04,54051.0,78.5258,78.5839,78.4773,78.5161,54051.0
2023-07-17 15:50:00,81.03,81.1,80.88,80.94,162695.0,78.5064,78.5742,78.3611,78.4192,162695.0
2023-07-18 09:30:00,81.44,81.61,81.07,81.4,67606.0,78.9036,79.0683,78.5452,78.8649,67606.0
2023-07-18 09:40:00,81.38,81.5,81.19,81.49,35802.0,78.8455,78.9618,78.6614,78.9521,35802.0
2023-07-18 09:50:00,81.5,81.88,81.5,81.87,24755.0,78.9618,79.3299,78.9618,79.3202,24755.0
2023-07-18 10:00:00,81.92,82.12,81.85,82.0,28133.0,79.3687,79.5625,79.3009,79.4462,28133.0
2023-07-18 10:10:00,81.98,82.0,81.76,81.9,24184.0,79.4268,79.4462,79.2137,79.3493,24184.0
2023-07-18 10:20:00,81.89,81.97,81.49,81.55,50265.0,79.3396,79.4171,78.9521,79.0102,50265.0
2023-07-18 10:30:00,81.55,81.57,81.34,81.42,57382.0,79.0102,79.0296,78.8067,78.8843,57382.0
2023-07-18 10:40:00,81.46,81.57,81.39,81.57,35348.0,78.923,79.0296,78.8552,79.0296,35348.0
2023-07-18 10:50:00,81.56,81.56,81.3,81.37,30956.0,79.0199,79.0199,78.768,78.8358,30956.0
2023-07-18 11:00:00,81.41,81.58,81.24,81.4,25188.0,78.8746,79.0393,78.7099,78.8649,25188.0
2023-07-18 11:10:00,81.4,81.75,81.4,81.61,31272.0,78.8649,79.204,78.8649,79.0683,31272.0
2023-07-18 11:20:00,81.61,81.73,81.49,81.5,20147.0,79.0683,79.1846,78.9521,78.9618,20147.0
2023-07-18 11:30:00,81.46,81.54,81.37,81.44,41917.0,78.923,79.0005,78.8358,78.9036,41917.0
2023-07-18 11:40:00,81.44,81.68,81.34,81.68,20894.0,78.9036,79.1362,78.8067,79.1362,20894.0
2023-07-18 11:50:00,81.67,81.87,81.62,81.86,16874.0,79.1265,79.3202,79.078,79.3106,16874.0
2023-07-18 12:00:00,81.88,81.92,81.73,81.74,11585.0,79.3299,79.3687,79.1846,79.1943,11585.0
2023-07-18 12:10:00,81.71,81.98,81.69,81.9,15128.0,79.1652,79.4268,79.1458,79.3493,15128.0
2023-07-18 12:20:00,81.9,82.02,81.83,82.01,14089.0,79.3493,79.4656,79.2815,79.4559,14089.0
2023-07-18 12:30:00,82.01,82.01,81.91,81.93,25693.0,79.4559,79.4559,79.359,79.3784,25693.0
2023-07-18 12:40:00,81.93,81.96,81.73,81.76,22569.0,79.3784,79.4074,79.1846,79.2137,22569.0
2023-07-18 12:50:00,81.77,81.85,81.66,81.8,14923.0,79.2234,79.3009,79.1168,79.2524,14923.0
2023-07-18 13:00:00,81.8,81.85,81.76,81.82,14035.0,79.2524,79.3009,79.2137,79.2718,14035.0
2023-07-18 13:10:00,81.82,81.85,81.71,81.72,14909.0,79.2718,79.3009,79.1652,79.1749,14909.0
2023-07-18 13:20:00,81.73,81.83,81.7,81.77,23853.0,79.1846,79.2815,79.1555,79.2234,23853.0
2023-07-18 13:30:00,81.76,81.8,81.72,81.76,11766.0,79.2137,79.2524,79.1749,79.2137,11766.0
2023-07-18 13:40:00,81.77,81.99,81.77,81.99,10851.0,79.2234,79.4365,79.2234,79.4365,10851.0
2023-07-18 13:50:00,81.99,81.99,81.85,81.98,14399.0,79.4365,79.4365,79.3009,79.4268,14399.0
2023-07-18 14:00:00,81.98,82.23,81.98,82.18,37616.0,79.4268,79.669,79.4268,79.6206,37616.0
2023-07-18 14:10:00,82.17,82.36,82.17,82.31,33745.0,79.6109,79.795,79.6109,79.7465,33745.0
2023-07-18 14:20:00,82.31,82.33,82.13,82.31,62018.0,79.7465,79.7659,79.5721,79.7465,62018.0
2023-07-18 14:30:00,82.3,82.42,82.24,82.42,20523.0,79.7368,79.8531,79.6787,79.8531,20523.0
2023-07-18 14:40:00,82.43,82.43,82.22,82.28,49541.0,79.8628,79.8628,79.6593,79.7175,49541.0
2023-07-18 14:50:00,82.27,82.43,82.26,82.35,26131.0,79.7078,79.8628,79.6981,79.7853,26131.0
2023-07-18 15:00:00,82.35,82.43,82.28,82.42,24276.0,79.7853,79.8628,79.7175,79.8531,24276.0
2023-07-18 15:10:00,82.42,82.51,82.41,82.49,26398.0,79.8531,79.9403,79.8434,79.9209,26398.0
2023-07-18 15:20:00,82.49,82.5,82.34,82.45,34439.0,79.9209,79.9306,79.7756,79.8822,34439.0
2023-07-18 15:30:00,82.45,82.46,82.28,82.28,38584.0,79.8822,79.8919,79.7175,79.7175,38584.0
2023-07-18 15:40:00,82.3,82.4,82.24,82.4,54272.0,79.7368,79.8337,79.6787,79.8337,54272.0
2023-07-18 15:50:00,82.43,82.56,82.33,82.48,231830.0,79.8628,79.9888,79.7659,79.9112,231830.0
2023-07-19 09:30:00,83.28,83.36,82.36,82.74,63081.0,80.6863,80.7638,79.795,80.1631,63081.0
2023-07-19 09:40:00,82.83,83.22,82.81,83.14,18964.0,80.2503,80.6282,80.231,80.5507,18964.0
2023-07-19 09:50:00,83.19,83.37,83.14,83.27,40756.0,80.5991,80.7735,80.5507,80.6766,40756.0
2023-07-19 10:00:00,83.23,83.23,82.56,82.59,48258.0,80.6379,80.6379,79.9888,80.0178,48258.0
2023-07-19 10:10:00,82.56,82.66,82.33,82.62,38139.0,79.9888,80.0856,79.7659,80.0469,38139.0
2023-07-19 10:20:00,82.62,82.73,82.36,82.46,48342.0,80.0469,80.1535,79.795,79.8919,48342.0
2023-07-19 10:30:00,82.47,82.67,82.44,82.52,58855.0,79.9016,80.0953,79.8725,79.95,58855.0
2023-07-19 10:40:00,82.51,82.53,82.31,82.41,89560.0,79.9403,79.9597,79.7465,79.8434,89560.0
2023-07-19 10:50:00,82.42,82.52,82.23,82.43,42194.0,79.8531,79.95,79.669,79.8628,42194.0
2023-07-19 11:00:00,82.41,82.43,82.27,82.39,18027.0,79.8434,79.8628,79.7078,79.824,18027.0
2023-07-19 11:10:00,82.4,82.57,82.36,82.48,46880.0,79.8337,79.9984,79.795,79.9112,46880.0
2023-07-19 11:20:00,82.48,82.65,82.46,82.57,16464.0,79.9112,80.0759,79.8919,79.9984,16464.0
2023-07-19 11:30:00,82.58,82.63,82.52,82.58,13454.0,80.0081,80.0566,79.95,80.0081,13454.0
2023-07-19 11:40:00,82.56,82.62,82.52,82.54,9663.0,79.9888,80.0469,79.95,79.9694,9663.0
2023-07-19 11:50:00,82.54,82.54,82.44,82.48,8098.0,79.9694,79.9694,79.8725,79.9112,8098.0
2023-07-19 12:00:00,82.5,82.54,82.28,82.31,16529.0,79.9306,79.9694,79.7175,79.7465,16529.0
2023-07-19 12:10:00,82.33,82.36,82.22,82.31,16274.0,79.7659,79.795,79.6593,79.7465,16274.0
2023-07-19 12:20:00,82.3,82.3,81.96,82.0,19703.0,79.7368,79.7368,79.4074,79.4462,19703.0
2023-07-19 12:30:00,81.99,82.15,81.81,82.05,38844.0,79.4365,79.5915,79.2621,79.4946,38844.0
2023-07-19 12:40:00,82.02,82.09,81.91,81.97,10842.0,79.4656,79.5334,79.359,79.4171,10842.0
2023-07-19 12:50:00,81.97,82.06,81.94,82.01,19063.0,79.4171,79.5043,79.3881,79.4559,19063.0
2023-07-19 13:00:00,82.01,82.06,81.92,82.03,17755.0,79.4559,79.5043,79.3687,79.4753,17755.0
2023-07-19 13:10:00,82.02,82.05,81.95,81.98,12747.0,79.4656,79.4946,79.3977,79.4268,12747.0
2023-07-19 13:20:00,81.97,81.97,81.82,81.87,14769.0,79.4171,79.4171,79.2718,79.3202,14769.0
2023-07-19 13:30:00,81.86,81.86,81.61,81.65,13789.0,79.3106,79.3106,79.0683,79.1071,13789.0
2023-07-19 13:40:00,81.63,81.67,81.59,81.63,15054.0,79.0877,79.1265,79.049,79.0877,15054.0
2023-07-19 13:50:00,81.62,81.66,81.56,81.59,18241.0,79.078,79.1168,79.0199,79.049,18241.0
2023-07-19 14:00:00,81.61,81.69,81.53,81.58,13289.0,79.0683,79.1458,78.9908,79.0393,13289.0
2023-07-19 14:10:00,81.57,81.65,81.46,81.47,22601.0,79.0296,79.1071,78.923,78.9327,22601.0
2023-07-19 14:20:00,81.43,81.47,81.33,81.42,20433.0,78.8939,78.9327,78.7971,78.8843,20433.0
2023-07-19 14:30:00,81.42,81.49,81.39,81.44,21449.0,78.8843,78.9521,78.8552,78.9036,21449.0
2023-07-19 14:40:00,81.44,81.54,81.43,81.48,24698.0,78.9036,79.0005,78.8939,78.9424,24698.0
2023-07-19 14:50:00,81.49,81.85,81.44,81.85,40533.0,78.9521,79.3009,78.9036,79.3009,40533.0
2023-07-19 15:00:00,81.85,81.98,81.83,81.83,28336.0,79.3009,79.4268,79.2815,79.2815,28336.0
2023-07-19 15:10:00,81.83,81.94,81.8,81.91,22842.0,79.2815,79.3881,79.2524,79.359,22842.0
2023-07-19 15:20:00,81.9,82.18,81.89,82.15,28160.0,79.3493,79.6206,79.3396,79.5915,28160.0
2023-07-19 15:30:00,82.14,82.14,81.84,81.89,39848.0,79.5818,79.5818,79.2912,79.3396,39848.0
2023-07-19 15:40:00,81.89,81.94,81.84,81.88,36530.0,79.3396,79.3881,79.2912,79.3299,36530.0
2023-07-19 15:50:00,81.9,82.03,81.85,81.86,118902.0,79.3493,79.4753,79.3009,79.3106,118902.0
2023-07-20 09:30:00,81.2,82.22,81.2,82.07,32190.0,78.6711,79.6593,78.6711,79.514,32190.0
2023-07-20 09:40:00,82.15,82.19,81.89,82.16,17094.0,79.5915,79.6303,79.3396,79.6012,17094.0
2023-07-20 09:50:00,82.13,82.33,82.09,82.33,29207.0,79.5721,79.7659,79.5334,79.7659,29207.0
2023-07-20 10:00:00,82.29,82.38,82.11,82.11,20465.0,79.7272,79.8144,79.5528,79.5528,20465.0
2023-07-20 10:10:00,82.1,82.1,81.75,81.8,20514.0,79.5431,79.5431,79.204,79.2524,20514.0
2023-07-20 10:20:00,81.81,81.83,81.44,81.48,37461.0,79.2621,79.2815,78.9036,78.9424,37461.0
2023-07-20 10:30:00,81.51,81.77,81.5,81.73,23592.0,78.9715,79.2234,78.9618,79.1846,23592.0
2023-07-20 10:40:00,81.72,82.01,81.7,81.96,18732.0,79.1749,79.4559,79.1555,79.4074,18732.0
2023-07-20 10:50:00,81.98,82.11,81.94,82.07,20491.0,79.4268,79.5528,79.3881,79.514,20491.0
2023-07-20 11:00:00,82.06,82.07,81.98,82.07,8673.0,79.5043,79.514,79.4268,79.514,8673.0
2023-07-20 11:10:00,82.05,82.09,81.91,82.02,9708.0,79.4946,79.5334,79.359,79.4656,9708.0
2023-07-20 11:20:00,82.01,82.09,81.9,81.91,17767.0,79.4559,79.5334,79.3493,79.359,17767.0
2023-07-20 11:30:00,81.92,81.99,81.88,81.93,9545.0,79.3687,79.4365,79.3299,79.3784,9545.0
2023-07-20 11:40:00,81.92,82.0,81.87,81.97,9114.0,79.3687,79.4462,79.3202,79.4171,9114.0
2023-07-20 11:50:00,81.95,82.09,81.94,82.04,12613.0,79.3977,79.5334,79.3881,79.4849,12613.0
2023-07-20 12:00:00,82.05,82.14,81.99,82.13,13549.0,79.4946,79.5818,79.4365,79.5721,13549.0
2023-07-20 12:10:00,82.14,82.18,82.06,82.09,10381.0,79.5818,79.6206,79.5043,79.5334,10381.0
2023-07-20 12:20:00,82.08,82.09,81.95,81.95,10078.0,79.5237,79.5334,79.3977,79.3977,10078.0
2023-07-20 12:30:00,81.95,81.95,81.81,81.86,9312.0,79.3977,79.3977,79.2621,79.3106,9312.0
2023-07-20 12:40:00,81.87,82.06,81.87,82.02,11555.0,79.3202,79.5043,79.3202,79.4656,11555.0
2023-07-20 12:50:00,82.02,82.03,81.85,81.89,20437.0,79.4656,79.4753,79.3009,79.3396,20437.0
2023-07-20 13:00:00,81.92,81.95,81.82,81.85,10152.0,79.3687,79.3977,79.2718,79.3009,10152.0
2023-07-20 13:10:00,81.84,81.87,81.72,81.72,5912.0,79.2912,79.3202,79.1749,79.1749,5912.0
2023-07-20 13:20:00,81.72,81.86,81.72,81.86,11835.0,79.1749,79.3106,79.1749,79.3106,11835.0
2023-07-20 13:30:00,81.84,81.88,81.74,81.74,19085.0,79.2912,79.3299,79.1943,79.1943,19085.0
2023-07-20 13:40:00,81.73,81.82,81.73,81.81,8043.0,79.1846,79.2718,79.1846,79.2621,8043.0
2023-07-20 13:50:00,81.83,81.85,81.76,81.84,14382.0,79.2815,79.3009,79.2137,79.2912,14382.0
2023-07-20 14:00:00,81.84,81.9,81.75,81.9,29508.0,79.2912,79.3493,79.204,79.3493,29508.0
2023-07-20 14:10:00,81.88,81.91,81.81,81.82,14990.0,79.3299,79.359,79.2621,79.2718,14990.0
2023-07-20 14:20:00,81.81,81.82,81.61,81.61,13300.0,79.2621,79.2718,79.0683,79.0683,13300.0
2023-07-20 14:30:00,81.61,81.74,81.59,81.7,25173.0,79.0683,79.1943,79.049,79.1555,25173.0
2023-07-20 14:40:00,81.7,81.75,81.6,81.61,27448.0,79.1555,79.204,79.0586,79.0683,27448.0
2023-07-20 14:50:00,81.62,81.68,81.51,81.52,22044.0,79.078,79.1362,78.9715,78.9811,22044.0
2023-07-20 15:00:00,81.51,81.62,81.5,81.56,31768.0,78.9715,79.078,78.9618,79.0199,31768.0
2023-07-20 15:10:00,81.56,81.58,81.39,81.45,21558.0,79.0199,79.0393,78.8552,78.9133,21558.0
2023-07-20 15:20:00,81.42,81.52,81.42,81.48,17913.0,78.8843,78.9811,78.8843,78.9424,17913.0
2023-07-20 15:30:00,81.49,81.53,81.39,81.47,35861.0,78.9521,78.9908,78.8552,78.9327,35861.0
2023-07-20 15:40:00,81.48,81.6,81.46,81.55,44367.0,78.9424,79.0586,78.923,79.0102,44367.0
2023-07-20 15:50:00,81.55,81.68,81.51,81.6,193535.0,79.0102,79.1362,78.9715,79.0586,193535.0
2023-07-21 09:30:00,81.81,82.22,81.6,81.69,22703.0,79.2621,79.6593,79.0586,79.1458,22703.0
2023-07-21 09:40:00,81.72,81.73,81.24,81.26,16621.0,79.1749,79.1846,78.7099,78.7292,16621.0
2023-07-21 09:50:00,81.29,81.37,81.11,81.2,62095.0,78.7583,78.8358,78.5839,78.6711,62095.0
2023-07-21 10:00:00,81.22,81.35,80.95,81.21,31052.0,78.6905,78.8164,78.4289,78.6808,31052.0
2023-07-21 10:10:00,81.25,81.36,81.19,81.36,22196.0,78.7195,78.8261,78.6614,78.8261,22196.0
2023-07-21 10:20:00,81.36,81.36,81.07,81.21,31302.0,78.8261,78.8261,78.5452,78.6808,31302.0
2023-07-21 10:30:00,81.19,81.52,81.19,81.36,30856.0,78.6614,78.9811,78.6614,78.8261,30856.0
2023-07-21 10:40:00,81.37,81.42,81.31,81.33,29520.0,78.8358,78.8843,78.7777,78.7971,29520.0
2023-07-21 10:50:00,81.34,81.34,81.19,81.27,43828.0,78.8067,78.8067,78.6614,78.7389,43828.0
2023-07-21 11:00:00,81.26,81.34,81.17,81.32,50454.0,78.7292,78.8067,78.642,78.7874,50454.0
2023-07-21 11:10:00,81.32,81.49,81.31,81.48,25829.0,78.7874,78.9521,78.7777,78.9424,25829.0
2023-07-21 11:20:00,81.54,81.63,81.44,81.6,16374.0,79.0005,79.0877,78.9036,79.0586,16374.0
2023-07-21 11:30:00,81.6,81.79,81.57,81.67,24595.0,79.0586,79.2427,79.0296,79.1265,24595.0
2023-07-21 11:40:00,81.67,81.68,81.43,81.5,31281.0,79.1265,79.1362,78.8939,78.9618,31281.0
2023-07-21 11:50:00,81.51,81.55,81.38,81.51,15275.0,78.9715,79.0102,78.8455,78.9715,15275.0
2023-07-21 12:00:00,81.53,81.53,81.26,81.26,13788.0,78.9908,78.9908,78.7292,78.7292,13788.0
2023-07-21 12:10:00,81.27,81.28,81.19,81.22,24527.0,78.7389,78.7486,78.6614,78.6905,24527.0
2023-07-21 12:20:00,81.22,81.27,81.15,81.23,23447.0,78.6905,78.7389,78.6227,78.7002,23447.0
2023-07-21 12:30:00,81.23,81.26,81.19,81.25,10663.0,78.7002,78.7292,78.6614,78.7195,10663.0
2023-07-21 12:40:00,81.22,81.27,81.15,81.17,16015.0,78.6905,78.7389,78.6227,78.642,16015.0
2023-07-21 12:50:00,81.18,81.18,80.99,81.11,41556.0,78.6517,78.6517,78.4676,78.5839,41556.0
2023-07-21 13:00:00,81.09,81.2,81.0,81.2,28805.0,78.5645,78.6711,78.4773,78.6711,28805.0
2023-07-21 13:10:00,81.2,81.34,81.2,81.23,28121.0,78.6711,78.8067,78.6711,78.7002,28121.0
2023-07-21 13:20:00,81.22,81.26,81.18,81.19,37267.0,78.6905,78.7292,78.6517,78.6614,37267.0
2023-07-21 13:30:00,81.19,81.23,81.15,81.18,42930.0,78.6614,78.7002,78.6227,78.6517,42930.0
2023-07-21 13:40:00,81.17,81.21,81.12,81.21,27539.0,78.642,78.6808,78.5936,78.6808,27539.0
2023-07-21 13:50:00,81.21,81.23,81.16,81.19,18378.0,78.6808,78.7002,78.6324,78.6614,18378.0
2023-07-21 14:00:00,81.2,81.21,81.04,81.11,16085.0,78.6711,78.6808,78.5161,78.5839,16085.0
2023-07-21 14:10:00,81.1,81.1,80.96,80.97,35362.0,78.5742,78.5742,78.4386,78.4483,35362.0
2023-07-21 14:20:00,80.97,80.99,80.9,80.94,11416.0,78.4483,78.4676,78.3804,78.4192,11416.0
2023-07-21 14:30:00,80.94,81.16,80.94,81.15,19406.0,78.4192,78.6324,78.4192,78.6227,19406.0
2023-07-21 14:40:00,81.15,81.27,81.13,81.17,43477.0,78.6227,78.7389,78.6033,78.642,43477.0
2023-07-21 14:50:00,81.19,81.26,81.05,81.06,51371.0,78.6614,78.7292,78.5258,78.5355,51371.0
2023-07-21 15:00:00,81.05,81.06,80.9,80.91,17401.0,78.5258,78.5355,78.3804,78.3901,17401.0
2023-07-21 15:10:00,80.88,80.9,80.82,80.84,16343.0,78.3611,78.3804,78.3029,78.3223,16343.0
2023-07-21 15:20:00,80.86,80.89,80.76,80.82,33454.0,78.3417,78.3708,78.2448,78.3029,33454.0
2023-07-21 15:30:00,80.84,80.85,80.69,80.72,39857.0,78.3223,78.332,78.177,78.2061,39857.0
2023-07-21 15:40:00,80.72,80.89,80.72,80.75,70854.0,78.2061,78.3708,78.2061,78.2351,70854.0
2023-07-21 15:50:00,80.75,80.9,80.68,80.79,212307.0,78.2351,78.3804,78.1673,78.2739,212307.0
2023-07-24 09:30:00,80.5,80.89,80.26,80.84,32740.0,77.9929,78.3708,77.7604,78.3223,32740.0
2023-07-24 09:40:00,80.88,80.88,80.4,80.47,107890.0,78.3611,78.3611,77.896,77.9638,107890.0
2023-07-24 09:50:00,80.41,80.41,79.99,80.19,14549.0,77.9057,77.9057,77.4988,77.6926,14549.0
2023-07-24 10:00:00,80.22,80.38,80.15,80.33,11763.0,77.7216,77.8766,77.6538,77.8282,11763.0
2023-07-24 10:10:00,80.32,80.82,80.3,80.8,13597.0,77.8185,78.3029,77.7991,78.2836,13597.0
2023-07-24 10:20:00,80.83,81.05,80.81,80.92,15198.0,78.3126,78.5258,78.2933,78.3998,15198.0
2023-07-24 10:30:00,80.96,81.07,80.9,80.93,22440.0,78.4386,78.5452,78.3804,78.4095,22440.0
2023-07-24 10:40:00,80.92,81.06,80.91,80.96,19001.0,78.3998,78.5355,78.3901,78.4386,19001.0
2023-07-24 10:50:00,80.95,81.09,80.86,80.94,23788.0,78.4289,78.5645,78.3417,78.4192,23788.0
2023-07-24 11:00:00,80.95,80.98,80.82,80.87,13683.0,78.4289,78.458,78.3029,78.3514,13683.0
2023-07-24 11:10:00,80.9,81.13,80.9,81.09,12017.0,78.3804,78.6033,78.3804,78.5645,12017.0
2023-07-24 11:20:00,81.09,81.15,81.01,81.01,18752.0,78.5645,78.6227,78.487,78.487,18752.0
2023-07-24 11:30:00,81.01,81.01,80.86,80.96,21869.0,78.487,78.487,78.3417,78.4386,21869.0
2023-07-24 11:40:00,80.97,81.1,80.97,81.02,27749.0,78.4483,78.5742,78.4483,78.4967,27749.0
2023-07-24 11:50:00,81.0,81.12,81.0,81.08,18024.0,78.4773,78.5936,78.4773,78.5548,18024.0
2023-07-24 12:00:00,81.1,81.15,81.06,81.11,21890.0,78.5742,78.6227,78.5355,78.5839,21890.0
2023-07-24 12:10:00,81.1,81.24,81.09,81.12,11629.0,78.5742,78.7099,78.5645,78.5936,11629.0
2023-07-24 12:20:00,81.1,81.25,81.07,81.25,10212.0,78.5742,78.7195,78.5452,78.7195,10212.0
2023-07-24 12:30:00,81.25,81.27,81.12,81.12,6270.0,78.7195,78.7389,78.5936,78.5936,6270.0
2023-07-24 12:40:00,81.13,81.15,81.02,81.03,7003.0,78.6033,78.6227,78.4967,78.5064,7003.0
2023-07-24 12:50:00,81.03,81.13,81.0,81.07,14128.0,78.5064,78.6033,78.4773,78.5452,14128.0
2023-07-24 13:00:00,81.06,81.06,80.97,81.05,8074.0,78.5355,78.5355,78.4483,78.5258,8074.0
2023-07-24 13:10:00,81.04,81.15,81.04,81.07,6783.0,78.5161,78.6227,78.5161,78.5452,6783.0
2023-07-24 13:20:00,81.07,81.09,80.98,81.02,7906.0,78.5452,78.5645,78.458,78.4967,7906.0
2023-07-24 13:30:00,81.03,81.08,80.92,81.08,6279.0,78.5064,78.5548,78.3998,78.5548,6279.0
2023-07-24 13:40:00,81.08,81.11,81.0,81.02,23395.0,78.5548,78.5839,78.4773,78.4967,23395.0
2023-07-24 13:50:00,81.02,81.07,80.92,80.98,10690.0,78.4967,78.5452,78.3998,78.458,10690.0
2023-07-24 14:00:00,80.98,81.05,80.96,80.99,20600.0,78.458,78.5258,78.4386,78.4676,20600.0
2023-07-24 14:10:00,80.99,81.07,80.96,81.04,26550.0,78.4676,78.5452,78.4386,78.5161,26550.0
2023-07-24 14:20:00,81.03,81.09,81.01,81.01,10760.0,78.5064,78.5645,78.487,78.487,10760.0
2023-07-24 14:30:00,81.0,81.01,80.89,80.92,23070.0,78.4773,78.487,78.3708,78.3998,23070.0
2023-07-24 14:40:00,80.92,80.94,80.83,80.92,14671.0,78.3998,78.4192,78.3126,78.3998,14671.0
2023-07-24 14:50:00,80.93,81.03,80.91,80.99,15612.0,78.4095,78.5064,78.3901,78.4676,15612.0
2023-07-24 15:00:00,80.99,80.99,80.94,80.94,9260.0,78.4676,78.4676,78.4192,78.4192,9260.0
2023-07-24 15:10:00,80.95,80.98,80.9,80.96,7973.0,78.4289,78.458,78.3804,78.4386,7973.0
2023-07-24 15:20:00,80.98,80.99,80.84,80.85,12836.0,78.458,78.4676,78.3223,78.332,12836.0
2023-07-24 15:30:00,80.85,80.99,80.85,80.95,18366.0,78.332,78.4676,78.332,78.4289,18366.0
2023-07-24 15:40:00,80.98,81.22,80.98,81.19,21495.0,78.458,78.6905,78.458,78.6614,21495.0
2023-07-24 15:50:00,81.2,81.23,80.74,80.77,268418.0,78.6711,78.7002,78.2254,78.2545,268418.0
2023-07-25 09:30:00,80.91,81.24,80.81,81.24,15675.0,78.3901,78.7099,78.2933,78.7099,15675.0
2023-07-25 09:40:00,81.37,81.42,81.0,81.04,13817.0,78.8358,78.8843,78.4773,78.5161,13817.0
2023-07-25 09:50:00,81.01,81.11,80.95,81.11,9345.0,78.487,78.5839,78.4289,78.5839,9345.0
2023-07-25 10:00:00,81.07,81.22,80.98,81.15,9456.0,78.5452,78.6905,78.458,78.6227,9456.0
2023-07-25 10:10:00,81.16,81.39,81.16,81.26,5982.0,78.6324,78.8552,78.6324,78.7292,5982.0
2023-07-25 10:20:00,81.29,81.44,81.13,81.19,31144.0,78.7583,78.9036,78.6033,78.6614,31144.0
2023-07-25 10:30:00,81.16,81.22,81.06,81.14,32699.0,78.6324,78.6905,78.5355,78.613,32699.0
2023-07-25 10:40:00,81.13,81.34,81.12,81.33,48218.0,78.6033,78.8067,78.5936,78.7971,48218.0
2023-07-25 10:50:00,81.3,81.32,81.13,81.32,27027.0,78.768,78.7874,78.6033,78.7874,27027.0
2023-07-25 11:00:00,81.35,81.45,81.3,81.4,61074.0,78.8164,78.9133,78.768,78.8649,61074.0
2023-07-25 11:10:00,81.39,81.47,81.23,81.28,114040.0,78.8552,78.9327,78.7002,78.7486,114040.0
2023-07-25 11:20:00,81.28,81.44,81.17,81.34,46499.0,78.7486,78.9036,78.642,78.8067,46499.0
2023-07-25 11:30:00,81.34,81.37,81.23,81.26,49136.0,78.8067,78.8358,78.7002,78.7292,49136.0
2023-07-25 11:40:00,81.27,81.34,81.14,81.16,32492.0,78.7389,78.8067,78.613,78.6324,32492.0
2023-07-25 11:50:00,81.17,81.23,81.07,81.09,19572.0,78.642,78.7002,78.5452,78.5645,19572.0
2023-07-25 12:00:00,81.11,81.41,81.0,81.37,877830.0,78.5839,78.8746,78.4773,78.8358,877830.0
2023-07-25 12:10:00,81.38,81.66,81.38,81.59,20841.0,78.8455,79.1168,78.8455,79.049,20841.0
2023-07-25 12:20:00,81.57,81.63,81.48,81.51,23521.0,79.0296,79.0877,78.9424,78.9715,23521.0
2023-07-25 12:30:00,81.53,81.65,81.49,81.64,27230.0,78.9908,79.1071,78.9521,79.0974,27230.0
2023-07-25 12:40:00,81.62,81.63,81.47,81.5,17375.0,79.078,79.0877,78.9327,78.9618,17375.0
2023-07-25 12:50:00,81.5,81.59,81.44,81.47,21615.0,78.9618,79.049,78.9036,78.9327,21615.0
2023-07-25 13:00:00,81.46,81.49,81.34,81.43,12054.0,78.923,78.9521,78.8067,78.8939,12054.0
2023-07-25 13:10:00,81.43,81.48,81.38,81.42,17066.0,78.8939,78.9424,78.8455,78.8843,17066.0
2023-07-25 13:20:00,81.42,81.47,81.4,81.41,12541.0,78.8843,78.9327,78.8649,78.8746,12541.0
2023-07-25 13:30:00,81.42,81.44,81.35,81.43,14262.0,78.8843,78.9036,78.8164,78.8939,14262.0
2023-07-25 13:40:00,81.46,81.48,81.43,81.43,11918.0,78.923,78.9424,78.8939,78.8939,11918.0
2023-07-25 13:50:00,81.44,81.47,81.42,81.44,17050.0,78.9036,78.9327,78.8843,78.9036,17050.0
2023-07-25 14:00:00,81.45,81.45,81.37,81.39,17707.0,78.9133,78.9133,78.8358,78.8552,17707.0
2023-07-25 14:10:00,81.4,81.47,81.39,81.46,12172.0,78.8649,78.9327,78.8552,78.923,12172.0
2023-07-25 14:20:00,81.45,81.52,81.42,81.48,20784.0,78.9133,78.9811,78.8843,78.9424,20784.0
2023-07-25 14:30:00,81.48,81.5,81.39,81.4,14841.0,78.9424,78.9618,78.8552,78.8649,14841.0
2023-07-25 14:40:00,81.4,81.45,81.21,81.21,17413.0,78.8649,78.9133,78.6808,78.6808,17413.0
2023-07-25 14:50:00,81.21,81.29,81.16,81.16,15208.0,78.6808,78.7583,78.6324,78.6324,15208.0
2023-07-25 15:00:00,81.18,81.26,81.11,81.2,20928.0,78.6517,78.7292,78.5839,78.6711,20928.0
2023-07-25 15:10:00,81.19,81.33,81.15,81.31,32832.0,78.6614,78.7971,78.6227,78.7777,32832.0
2023-07-25 15:20:00,81.31,81.31,81.22,81.25,30549.0,78.7777,78.7777,78.6905,78.7195,30549.0
2023-07-25 15:30:00,81.24,81.26,81.17,81.25,34401.0,78.7099,78.7292,78.642,78.7195,34401.0
2023-07-25 15:40:00,81.26,81.37,81.19,81.36,54680.0,78.7292,78.8358,78.6614,78.8261,54680.0
2023-07-25 15:50:00,81.36,81.36,81.16,81.16,170208.0,78.8261,78.8261,78.6324,78.6324,170208.0
2023-07-26 09:30:00,81.16,81.36,80.98,81.07,25601.0,78.6324,78.8261,78.458,78.5452,25601.0
2023-07-26 09:40:00,81.02,81.15,80.83,80.84,13140.0,78.4967,78.6227,78.3126,78.3223,13140.0
2023-07-26 09:50:00,80.87,81.03,80.74,80.85,24560.0,78.3514,78.5064,78.2254,78.332,24560.0
2023-07-26 10:00:00,80.78,81.17,80.77,81.13,15761.0,78.2642,78.642,78.2545,78.6033,15761.0
2023-07-26 10:10:00,81.13,81.26,81.02,81.22,11924.0,78.6033,78.7292,78.4967,78.6905,11924.0
2023-07-26 10:20:00,81.21,81.59,81.21,81.56,12621.0,78.6808,79.049,78.6808,79.0199,12621.0
2023-07-26 10:30:00,81.56,81.58,81.28,81.41,17357.0,79.0199,79.0393,78.7486,78.8746,17357.0
2023-07-26 10:40:00,81.42,81.42,81.01,81.04,23909.0,78.8843,78.8843,78.487,78.5161,23909.0
2023-07-26 10:50:00,81.01,81.05,80.86,81.0,25433.0,78.487,78.5258,78.3417,78.4773,25433.0
2023-07-26 11:00:00,81.01,81.21,80.97,81.2,18906.0,78.487,78.6808,78.4483,78.6711,18906.0
2023-07-26 11:10:00,81.23,81.34,81.14,81.3,14528.0,78.7002,78.8067,78.613,78.768,14528.0
2023-07-26 11:20:00,81.32,81.42,81.3,81.34,13031.0,78.7874,78.8843,78.768,78.8067,13031.0
2023-07-26 11:30:00,81.33,81.45,81.33,81.38,12223.0,78.7971,78.9133,78.7971,78.8455,12223.0
2023-07-26 11:40:00,81.36,81.42,81.29,81.36,10483.0,78.8261,78.8843,78.7583,78.8261,10483.0
2023-07-26 11:50:00,81.33,81.49,81.31,81.48,18065.0,78.7971,78.9521,78.7777,78.9424,18065.0
2023-07-26 12:00:00,81.47,81.5,81.43,81.49,19526.0,78.9327,78.9618,78.8939,78.9521,19526.0
2023-07-26 12:10:00,81.47,81.55,81.42,81.52,20463.0,78.9327,79.0102,78.8843,78.9811,20463.0
2023-07-26 12:20:00,81.52,81.57,81.45,81.45,20621.0,78.9811,79.0296,78.9133,78.9133,20621.0
2023-07-26 12:30:00,81.46,81.5,81.41,81.46,14752.0,78.923,78.9618,78.8746,78.923,14752.0
2023-07-26 12:40:00,81.47,81.49,81.39,81.44,13610.0,78.9327,78.9521,78.8552,78.9036,13610.0
2023-07-26 12:50:00,81.42,81.58,81.38,81.58,24859.0,78.8843,79.0393,78.8455,79.0393,24859.0
2023-07-26 13:00:00,81.59,81.71,81.54,81.54,14627.0,79.049,79.1652,79.0005,79.0005,14627.0
2023-07-26 13:10:00,81.54,81.59,81.47,81.48,18559.0,79.0005,79.049,78.9327,78.9424,18559.0
2023-07-26 13:20:00,81.5,81.5,81.42,81.45,14487.0,78.9618,78.9618,78.8843,78.9133,14487.0
2023-07-26 13:30:00,81.43,81.43,81.24,81.25,20474.0,78.8939,78.8939,78.7099,78.7195,20474.0
2023-07-26 13:40:00,81.23,81.34,81.23,81.25,17334.0,78.7002,78.8067,78.7002,78.7195,17334.0
2023-07-26 13:50:00,81.25,81.31,81.2,81.29,16310.0,78.7195,78.7777,78.6711,78.7583,16310.0
2023-07-26 14:00:00,81.26,81.35,81.2,81.28,16544.0,78.7292,78.8164,78.6711,78.7486,16544.0
2023-07-26 14:10:00,81.29,81.36,81.2,81.3,13537.0,78.7583,78.8261,78.6711,78.768,13537.0
2023-07-26 14:20:00,81.27,81.31,81.17,81.23,9099.0,78.7389,78.7777,78.642,78.7002,9099.0
2023-07-26 14:30:00,81.21,81.78,81.21,81.78,17136.0,78.6808,79.233,78.6808,79.233,17136.0
2023-07-26 14:40:00,81.75,81.84,81.51,81.72,17931.0,79.204,79.2912,78.9715,79.1749,17931.0
2023-07-26 14:50:00,81.67,81.85,81.65,81.75,12613.0,79.1265,79.3009,79.1071,79.204,12613.0
2023-07-26 15:00:00,81.76,81.82,81.36,81.51,15092.0,79.2137,79.2718,78.8261,78.9715,15092.0
2023-07-26 15:10:00,81.45,81.58,81.4,81.55,21562.0,78.9133,79.0393,78.8649,79.0102,21562.0
2023-07-26 15:20:00,81.57,81.73,81.54,81.72,22918.0,79.0296,79.1846,79.0005,79.1749,22918.0
2023-07-26 15:30:00,81.7,81.7,81.49,81.6,39941.0,79.1555,79.1555,78.9521,79.0586,39941.0
2023-07-26 15:40:00,81.61,81.8,81.61,81.72,43845.0,79.0683,79.2524,79.0683,79.1749,43845.0
2023-07-26 15:50:00,81.72,81.75,81.4,81.44,278406.0,79.1749,79.204,78.8649,78.9036,278406.0
2023-07-27 09:30:00,82.23,82.28,81.75,81.75,59583.0,79.669,79.7175,79.204,79.204,59583.0
2023-07-27 09:40:00,81.79,81.88,81.59,81.81,11207.0,79.2427,79.3299,79.049,79.2621,11207.0
2023-07-27 09:50:00,81.88,81.88,81.29,81.38,6825.0,79.3299,79.3299,78.7583,78.8455,6825.0
2023-07-27 10:00:00,81.42,81.52,81.32,81.46,10174.0,78.8843,78.9811,78.7874,78.923,10174.0
2023-07-27 10:10:00,81.49,81.65,81.43,81.64,10917.0,78.9521,79.1071,78.8939,79.0974,10917.0
2023-07-27 10:20:00,81.65,81.66,81.54,81.59,11985.0,79.1071,79.1168,79.0005,79.049,11985.0
2023-07-27 10:30:00,81.58,81.88,81.51,81.86,20623.0,79.0393,79.3299,78.9715,79.3106,20623.0
2023-07-27 10:40:00,81.89,82.0,81.85,81.93,12451.0,79.3396,79.4462,79.3009,79.3784,12451.0
2023-07-27 10:50:00,81.92,81.98,81.84,81.91,17953.0,79.3687,79.4268,79.2912,79.359,17953.0
2023-07-27 11:00:00,81.88,81.91,81.73,81.75,10373.0,79.3299,79.359,79.1846,79.204,10373.0
2023-07-27 11:10:00,81.73,81.95,81.72,81.93,23816.0,79.1846,79.3977,79.1749,79.3784,23816.0
2023-07-27 11:20:00,81.93,82.03,81.91,81.97,18820.0,79.3784,79.4753,79.359,79.4171,18820.0
2023-07-27 11:30:00,81.97,82.04,81.86,81.88,27699.0,79.4171,79.4849,79.3106,79.3299,27699.0
2023-07-27 11:40:00,81.9,81.96,81.81,81.91,12499.0,79.3493,79.4074,79.2621,79.359,12499.0
2023-07-27 11:50:00,81.92,81.95,81.85,81.86,11145.0,79.3687,79.3977,79.3009,79.3106,11145.0
2023-07-27 12:00:00,81.89,81.94,81.86,81.9,7385.0,79.3396,79.3881,79.3106,79.3493,7385.0
2023-07-27 12:10:00,81.9,81.94,81.86,81.9,21760.0,79.3493,79.3881,79.3106,79.3493,21760.0
2023-07-27 12:20:00,81.9,81.95,81.87,81.95,27805.0,79.3493,79.3977,79.3202,79.3977,27805.0
2023-07-27 12:30:00,81.94,82.05,81.92,82.05,43476.0,79.3881,79.4946,79.3687,79.4946,43476.0
2023-07-27 12:40:00,82.06,82.17,81.99,82.01,53302.0,79.5043,79.6109,79.4365,79.4559,53302.0
2023-07-27 12:50:00,82.01,82.01,81.77,81.87,25527.0,79.4559,79.4559,79.2234,79.3202,25527.0
2023-07-27 13:00:00,81.89,81.9,81.75,81.8,25515.0,79.3396,79.3493,79.204,79.2524,25515.0
2023-07-27 13:10:00,81.8,81.84,81.59,81.7,19564.0,79.2524,79.2912,79.049,79.1555,19564.0
2023-07-27 13:20:00,81.7,81.73,81.5,81.52,12139.0,79.1555,79.1846,78.9618,78.9811,12139.0
2023-07-27 13:30:00,81.5,81.69,81.49,81.69,32132.0,78.9618,79.1458,78.9521,79.1458,32132.0
2023-07-27 13:40:00,81.71,81.81,81.67,81.76,19193.0,79.1652,79.2621,79.1265,79.2137,19193.0
2023-07-27 13:50:00,81.75,81.76,81.68,81.73,12470.0,79.204,79.2137,79.1362,79.1846,12470.0
2023-07-27 14:00:00,81.72,81.72,81.28,81.29,29444.0,79.1749,79.1749,78.7486,78.7583,29444.0
2023-07-27 14:10:00,81.23,81.26,81.11,81.11,24338.0,78.7002,78.7292,78.5839,78.5839,24338.0
2023-07-27 14:20:00,81.11,81.17,80.89,81.06,15234.0,78.5839,78.642,78.3708,78.5355,15234.0
2023-07-27 14:30:00,81.07,81.16,80.87,80.91,17385.0,78.5452,78.6324,78.3514,78.3901,17385.0
2023-07-27 14:40:00,80.92,80.98,80.88,80.94,16099.0,78.3998,78.458,78.3611,78.4192,16099.0
2023-07-27 14:50:00,80.94,80.95,80.72,80.75,26177.0,78.4192,78.4289,78.2061,78.2351,26177.0
2023-07-27 15:00:00,80.74,80.81,80.49,80.53,36094.0,78.2254,78.2933,77.9832,78.022,36094.0
2023-07-27 15:10:00,80.63,80.72,80.49,80.53,32156.0,78.1189,78.2061,77.9832,78.022,32156.0
2023-07-27 15:20:00,80.53,80.54,80.39,80.4,18388.0,78.022,78.0317,77.8863,77.896,18388.0
2023-07-27 15:30:00,80.41,80.59,80.39,80.52,27012.0,77.9057,78.0801,77.8863,78.0123,27012.0
2023-07-27 15:40:00,80.53,80.62,80.4,80.48,39996.0,78.022,78.1092,77.896,77.9735,39996.0
2023-07-27 15:50:00,80.5,80.81,80.5,80.74,138328.0,77.9929,78.2933,77.9929,78.2254,138328.0
2023-07-28 09:30:00,81.69,81.93,81.37,81.73,24983.0,79.1458,79.3784,78.8358,79.1846,24983.0
2023-07-28 09:40:00,81.76,82.1,81.76,81.87,17717.0,79.2137,79.5431,79.2137,79.3202,17717.0
2023-07-28 09:50:00,81.93,82.0,81.76,81.77,16382.0,79.3784,79.4462,79.2137,79.2234,16382.0
2023-07-28 10:00:00,81.83,81.92,81.73,81.82,15415.0,79.2815,79.3687,79.1846,79.2718,15415.0
2023-07-28 10:10:00,81.78,82.03,81.78,82.03,32525.0,79.233,79.4753,79.233,79.4753,32525.0
2023-07-28 10:20:00,82.04,82.07,81.76,81.83,25925.0,79.4849,79.514,79.2137,79.2815,25925.0
2023-07-28 10:30:00,81.87,81.87,81.77,81.8,10489.0,79.3202,79.3202,79.2234,79.2524,10489.0
2023-07-28 10:40:00,81.79,81.86,81.72,81.83,18125.0,79.2427,79.3106,79.1749,79.2815,18125.0
2023-07-28 10:50:00,81.82,81.88,81.74,81.82,6517.0,79.2718,79.3299,79.1943,79.2718,6517.0
2023-07-28 11:00:00,81.82,81.82,81.55,81.56,7673.0,79.2718,79.2718,79.0102,79.0199,7673.0
2023-07-28 11:10:00,81.59,81.69,81.53,81.55,20385.0,79.049,79.1458,78.9908,79.0102,20385.0
2023-07-28 11:20:00,81.54,81.68,81.51,81.58,17546.0,79.0005,79.1362,78.9715,79.0393,17546.0
2023-07-28 11:30:00,81.57,81.71,81.57,81.71,9369.0,79.0296,79.1652,79.0296,79.1652,9369.0
2023-07-28 11:40:00,81.72,81.73,81.6,81.65,9089.0,79.1749,79.1846,79.0586,79.1071,9089.0
2023-07-28 11:50:00,81.66,81.79,81.62,81.77,14331.0,79.1168,79.2427,79.078,79.2234,14331.0
2023-07-28 12:00:00,81.74,81.77,81.48,81.62,16667.0,79.1943,79.2234,78.9424,79.078,16667.0
2023-07-28 12:10:00,81.63,81.74,81.56,81.71,8983.0,79.0877,79.1943,79.0199,79.1652,8983.0
2023-07-28 12:20:00,81.71,81.75,81.67,81.71,8514.0,79.1652,79.204,79.1265,79.1652,8514.0
2023-07-28 12:30:00,81.72,81.72,81.63,81.65,8707.0,79.1749,79.1749,79.0877,79.1071,8707.0
2023-07-28 12:40:00,81.65,81.74,81.64,81.65,5959.0,79.1071,79.1943,79.0974,79.1071,5959.0
2023-07-28 12:50:00,81.65,81.69,81.62,81.64,18328.0,79.1071,79.1458,79.078,79.0974,18328.0
2023-07-28 13:00:00,81.64,81.71,81.58,81.7,38886.0,79.0974,79.1652,79.0393,79.1555,38886.0
2023-07-28 13:10:00,81.69,81.82,81.65,81.77,52462.0,79.1458,79.2718,79.1071,79.2234,52462.0
2023-07-28 13:20:00,81.77,81.77,81.68,81.7,35745.0,79.2234,79.2234,79.1362,79.1555,35745.0
2023-07-28 13:30:00,81.7,81.73,81.45,81.45,49965.0,79.1555,79.1846,78.9133,78.9133,49965.0
2023-07-28 13:40:00,81.44,81.52,81.23,81.24,27159.0,78.9036,78.9811,78.7002,78.7099,27159.0
2023-07-28 13:50:00,81.26,81.54,81.26,81.54,10255.0,78.7292,79.0005,78.7292,79.0005,10255.0
2023-07-28 14:00:00,81.56,81.74,81.56,81.65,33238.0,79.0199,79.1943,79.0199,79.1071,33238.0
2023-07-28 14:10:00,81.67,81.67,81.43,81.45,56744.0,79.1265,79.1265,78.8939,78.9133,56744.0
2023-07-28 14:20:00,81.46,81.63,81.45,81.63,46143.0,78.923,79.0877,78.9133,79.0877,46143.0
2023-07-28 14:30:00,81.64,81.68,81.48,81.54,49712.0,79.0974,79.1362,78.9424,79.0005,49712.0
2023-07-28 14:40:00,81.54,81.64,81.53,81.56,30129.0,79.0005,79.0974,78.9908,79.0199,30129.0
2023-07-28 14:50:00,81.56,81.68,81.54,81.68,46042.0,79.0199,79.1362,79.0005,79.1362,46042.0
2023-07-28 15:00:00,81.69,81.83,81.64,81.77,28768.0,79.1458,79.2815,79.0974,79.2234,28768.0
2023-07-28 15:10:00,81.81,81.85,81.76,81.77,12347.0,79.2621,79.3009,79.2137,79.2234,12347.0
2023-07-28 15:20:00,81.78,81.81,81.6,81.72,81701.0,79.233,79.2621,79.0586,79.1749,81701.0
2023-07-28 15:30:00,81.72,81.84,81.66,81.82,23114.0,79.1749,79.2912,79.1168,79.2718,23114.0
2023-07-28 15:40:00,81.82,81.82,81.65,81.81,27749.0,79.2718,79.2718,79.1071,79.2621,27749.0
2023-07-28 15:50:00,81.79,81.89,81.67,81.82,205529.0,79.2427,79.3396,79.1265,79.2718,205529.0
2023-07-31 09:30:00,81.76,82.03,81.53,81.65,44185.0,79.2137,79.4753,78.9908,79.1071,44185.0
2023-07-31 09:40:00,81.65,82.11,81.65,81.97,13881.0,79.1071,79.5528,79.1071,79.4171,13881.0
2023-07-31 09:50:00,81.98,82.07,81.65,81.75,21024.0,79.4268,79.514,79.1071,79.204,21024.0
2023-07-31 10:00:00,81.73,81.89,81.62,81.84,13760.0,79.1846,79.3396,79.078,79.2912,13760.0
2023-07-31 10:10:00,81.87,82.08,81.76,82.02,29491.0,79.3202,79.5237,79.2137,79.4656,29491.0
2023-07-31 10:20:00,82.05,82.16,81.94,81.97,42517.0,79.4946,79.6012,79.3881,79.4171,42517.0
2023-07-31 10:30:00,82.0,82.02,81.71,81.85,19169.0,79.4462,79.4656,79.1652,79.3009,19169.0
2023-07-31 10:40:00,81.85,81.96,81.83,81.87,9339.0,79.3009,79.4074,79.2815,79.3202,9339.0
2023-07-31 10:50:00,81.86,81.86,81.56,81.65,52404.0,79.3106,79.3106,79.0199,79.1071,52404.0
2023-07-31 11:00:00,81.66,81.66,81.55,81.59,12933.0,79.1168,79.1168,79.0102,79.049,12933.0
2023-07-31 11:10:00,81.59,81.65,81.53,81.61,20696.0,79.049,79.1071,78.9908,79.0683,20696.0
2023-07-31 11:20:00,81.61,81.67,81.55,81.59,13443.0,79.0683,79.1265,79.0102,79.049,13443.0
2023-07-31 11:30:00,81.61,81.62,81.43,81.49,16642.0,79.0683,79.078,78.8939,78.9521,16642.0
2023-07-31 11:40:00,81.48,81.59,81.45,81.59,17707.0,78.9424,79.049,78.9133,79.049,17707.0
2023-07-31 11:50:00,81.57,81.57,81.39,81.43,13499.0,79.0296,79.0296,78.8552,78.8939,13499.0
2023-07-31 12:00:00,81.46,81.47,81.39,81.45,6488.0,78.923,78.9327,78.8552,78.9133,6488.0
2023-07-31 12:10:00,81.46,81.51,81.44,81.48,10305.0,78.923,78.9715,78.9036,78.9424,10305.0
2023-07-31 12:20:00,81.48,81.51,81.43,81.45,13428.0,78.9424,78.9715,78.8939,78.9133,13428.0
2023-07-31 12:30:00,81.47,81.47,81.37,81.38,13694.0,78.9327,78.9327,78.8358,78.8455,13694.0
2023-07-31 12:40:00,81.39,81.43,81.35,81.42,28149.0,78.8552,78.8939,78.8164,78.8843,28149.0
2023-07-31 12:50:00,81.4,81.4,81.18,81.28,16964.0,78.8649,78.8649,78.6517,78.7486,16964.0
2023-07-31 13:00:00,81.27,81.29,81.18,81.29,8469.0,78.7389,78.7583,78.6517,78.7583,8469.0
2023-07-31 13:10:00,81.3,81.31,81.15,81.21,24351.0,78.768,78.7777,78.6227,78.6808,24351.0
2023-07-31 13:20:00,81.21,81.27,81.2,81.22,16084.0,78.6808,78.7389,78.6711,78.6905,16084.0
2023-07-31 13:30:00,81.22,81.34,81.22,81.34,15791.0,78.6905,78.8067,78.6905,78.8067,15791.0
2023-07-31 13:40:00,81.34,81.39,81.27,81.36,12761.0,78.8067,78.8552,78.7389,78.8261,12761.0
2023-07-31 13:50:00,81.38,81.44,81.37,81.44,21930.0,78.8455,78.9036,78.8358,78.9036,21930.0
2023-07-31 14:00:00,81.45,81.66,81.43,81.58,45866.0,78.9133,79.1168,78.8939,79.0393,45866.0
2023-07-31 14:10:00,81.58,81.61,81.55,81.57,5785.0,79.0393,79.0683,79.0102,79.0296,5785.0
2023-07-31 14:20:00,81.57,81.61,81.56,81.58,20874.0,79.0296,79.0683,79.0199,79.0393,20874.0
2023-07-31 14:30:00,81.59,81.61,81.53,81.53,22716.0,79.049,79.0683,78.9908,78.9908,22716.0
2023-07-31 14:40:00,81.54,81.55,81.48,81.55,18867.0,79.0005,79.0102,78.9424,79.0102,18867.0
2023-07-31 14:50:00,81.56,81.6,81.52,81.58,10592.0,79.0199,79.0586,78.9811,79.0393,10592.0
2023-07-31 15:00:00,81.59,81.63,81.53,81.59,18174.0,79.049,79.0877,78.9908,79.049,18174.0
2023-07-31 15:10:00,81.59,81.62,81.55,81.61,14868.0,79.049,79.078,79.0102,79.0683,14868.0
2023-07-31 15:20:00,81.61,81.63,81.48,81.53,16661.0,79.0683,79.0877,78.9424,78.9908,16661.0
2023-07-31 15:30:00,81.54,81.54,81.26,81.28,26104.0,79.0005,79.0005,78.7292,78.7486,26104.0
2023-07-31 15:40:00,81.26,81.41,81.26,81.39,44977.0,78.7292,78.8746,78.7292,78.8552,44977.0
2023-07-31 15:50:00,81.39,81.8,81.38,81.74,145338.0,78.8552,79.2524,78.8455,79.1943,145338.0
2023-08-01 09:30:00,81.02,81.53,80.87,81.53,22213.0,78.4967,78.9908,78.3514,78.9908,22213.0
2023-08-01 09:40:00,81.58,81.77,81.43,81.65,15531.0,79.0393,79.2234,78.8939,79.1071,15531.0
2023-08-01 09:50:00,81.64,81.68,81.43,81.51,6418.0,79.0974,79.1362,78.8939,78.9715,6418.0
2023-08-01 10:00:00,81.52,81.64,81.33,81.64,21354.0,78.9811,79.0974,78.7971,79.0974,21354.0
2023-08-01 10:10:00,81.65,81.73,81.39,81.44,17329.0,79.1071,79.1846,78.8552,78.9036,17329.0
2023-08-01 10:20:00,81.43,81.57,81.38,81.48,16910.0,78.8939,79.0296,78.8455,78.9424,16910.0
2023-08-01 10:30:00,81.48,81.51,81.4,81.45,34353.0,78.9424,78.9715,78.8649,78.9133,34353.0
2023-08-01 10:40:00,81.47,81.54,81.41,81.48,56662.0,78.9327,79.0005,78.8746,78.9424,56662.0
2023-08-01 10:50:00,81.48,81.53,81.38,81.4,47204.0,78.9424,78.9908,78.8455,78.8649,47204.0
2023-08-01 11:00:00,81.42,81.47,81.32,81.4,32141.0,78.8843,78.9327,78.7874,78.8649,32141.0
2023-08-01 11:10:00,81.4,81.41,81.16,81.22,20174.0,78.8649,78.8746,78.6324,78.6905,20174.0
2023-08-01 11:20:00,81.2,81.29,81.19,81.23,21647.0,78.6711,78.7583,78.6614,78.7002,21647.0
2023-08-01 11:30:00,81.28,81.32,81.2,81.3,18383.0,78.7486,78.7874,78.6711,78.768,18383.0
2023-08-01 11:40:00,81.3,81.34,81.23,81.33,30958.0,78.768,78.8067,78.7002,78.7971,30958.0
2023-08-01 11:50:00,81.34,81.35,81.3,81.3,15051.0,78.8067,78.8164,78.768,78.768,15051.0
2023-08-01 12:00:00,81.31,81.33,81.25,81.28,18507.0,78.7777,78.7971,78.7195,78.7486,18507.0
2023-08-01 12:10:00,81.3,81.42,81.28,81.39,34361.0,78.768,78.8843,78.7486,78.8552,34361.0
2023-08-01 12:20:00,81.38,81.45,81.36,81.38,57996.0,78.8455,78.9133,78.8261,78.8455,57996.0
2023-08-01 12:30:00,81.35,81.41,81.29,81.36,22449.0,78.8164,78.8746,78.7583,78.8261,22449.0
2023-08-01 12:40:00,81.36,81.41,81.35,81.36,22865.0,78.8261,78.8746,78.8164,78.8261,22865.0
2023-08-01 12:50:00,81.36,81.53,81.32,81.53,15046.0,78.8261,78.9908,78.7874,78.9908,15046.0
2023-08-01 13:00:00,81.51,81.54,81.42,81.45,11889.0,78.9715,79.0005,78.8843,78.9133,11889.0
2023-08-01 13:10:00,81.41,81.46,81.4,81.43,11954.0,78.8746,78.923,78.8649,78.8939,11954.0
2023-08-01 13:20:00,81.42,81.54,81.42,81.53,14000.0,78.8843,79.0005,78.8843,78.9908,14000.0
2023-08-01 13:30:00,81.52,81.6,81.51,81.52,25736.0,78.9811,79.0586,78.9715,78.9811,25736.0
2023-08-01 13:40:00,81.52,81.6,81.52,81.56,11126.0,78.9811,79.0586,78.9811,79.0199,11126.0
2023-08-01 13:50:00,81.57,81.59,81.5,81.56,11001.0,79.0296,79.049,78.9618,79.0199,11001.0
2023-08-01 14:00:00,81.58,81.6,81.53,81.56,13974.0,79.0393,79.0586,78.9908,79.0199,13974.0
2023-08-01 14:10:00,81.58,81.68,81.55,81.64,18041.0,79.0393,79.1362,79.0102,79.0974,18041.0
2023-08-01 14:20:00,81.65,81.65,81.48,81.53,30330.0,79.1071,79.1071,78.9424,78.9908,30330.0
2023-08-01 14:30:00,81.55,81.56,81.45,81.49,15079.0,79.0102,79.0199,78.9133,78.9521,15079.0
2023-08-01 14:40:00,81.49,81.55,81.47,81.51,15866.0,78.9521,79.0102,78.9327,78.9715,15866.0
2023-08-01 14:50:00,81.52,81.58,81.4,81.55,86653.0,78.9811,79.0393,78.8649,79.0102,86653.0
2023-08-01 15:00:00,81.55,81.84,81.54,81.78,39578.0,79.0102,79.2912,79.0005,79.233,39578.0
2023-08-01 15:10:00,81.78,81.84,81.75,81.77,21820.0,79.233,79.2912,79.204,79.2234,21820.0
2023-08-01 15:20:00,81.78,81.84,81.71,81.76,24683.0,79.233,79.2912,79.1652,79.2137,24683.0
2023-08-01 15:30:00,81.76,81.86,81.75,81.81,34990.0,79.2137,79.3106,79.204,79.2621,34990.0
2023-08-01 15:40:00,81.81,81.82,81.68,81.8,47442.0,79.2621,79.2718,79.1362,79.2524,47442.0
2023-08-01 15:50:00,81.81,82.11,81.79,81.97,163383.0,79.2621,79.5528,79.2427,79.4171,163383.0
2023-08-02 09:30:00,81.17,81.39,80.74,80.82,44524.0,78.642,78.8552,78.2254,78.3029,44524.0
2023-08-02 09:40:00,80.72,81.13,80.64,81.13,24965.0,78.2061,78.6033,78.1285,78.6033,24965.0
2023-08-02 09:50:00,81.08,81.22,80.91,81.17,19211.0,78.5548,78.6905,78.3901,78.642,19211.0
2023-08-02 10:00:00,81.14,81.43,81.07,81.25,37245.0,78.613,78.8939,78.5452,78.7195,37245.0
2023-08-02 10:10:00,81.26,81.34,81.0,81.06,18837.0,78.7292,78.8067,78.4773,78.5355,18837.0
2023-08-02 10:20:00,81.07,81.41,81.05,81.36,18472.0,78.5452,78.8746,78.5258,78.8261,18472.0
2023-08-02 10:30:00,81.36,81.5,81.18,81.2,19082.0,78.8261,78.9618,78.6517,78.6711,19082.0
2023-08-02 10:40:00,81.18,81.31,80.73,80.8,20801.0,78.6517,78.7777,78.2157,78.2836,20801.0
2023-08-02 10:50:00,80.83,81.07,80.83,80.91,23046.0,78.3126,78.5452,78.3126,78.3901,23046.0
2023-08-02 11:00:00,80.89,80.95,80.68,80.73,21942.0,78.3708,78.4289,78.1673,78.2157,21942.0
2023-08-02 11:10:00,80.74,80.9,80.63,80.68,16869.0,78.2254,78.3804,78.1189,78.1673,16869.0
2023-08-02 11:20:00,80.67,80.71,80.48,80.65,19998.0,78.1576,78.1964,77.9735,78.1382,19998.0
2023-08-02 11:30:00,80.63,80.85,80.62,80.71,19643.0,78.1189,78.332,78.1092,78.1964,19643.0
2023-08-02 11:40:00,80.71,80.9,80.66,80.77,19994.0,78.1964,78.3804,78.1479,78.2545,19994.0
2023-08-02 11:50:00,80.75,80.76,80.61,80.62,19553.0,78.2351,78.2448,78.0995,78.1092,19553.0
2023-08-02 12:00:00,80.58,80.58,80.33,80.33,17049.0,78.0704,78.0704,77.8282,77.8282,17049.0
2023-08-02 12:10:00,80.33,80.64,80.33,80.64,40369.0,77.8282,78.1285,77.8282,78.1285,40369.0
2023-08-02 12:20:00,80.65,80.73,80.6,80.64,53708.0,78.1382,78.2157,78.0898,78.1285,53708.0
2023-08-02 12:30:00,80.64,80.88,80.64,80.84,21522.0,78.1285,78.3611,78.1285,78.3223,21522.0
2023-08-02 12:40:00,80.84,81.06,80.84,80.95,16311.0,78.3223,78.5355,78.3223,78.4289,16311.0
2023-08-02 12:50:00,80.95,80.96,80.83,80.92,25562.0,78.4289,78.4386,78.3126,78.3998,25562.0
2023-08-02 13:00:00,80.89,80.92,80.85,80.9,40525.0,78.3708,78.3998,78.332,78.3804,40525.0
2023-08-02 13:10:00,80.89,81.04,80.88,80.94,49847.0,78.3708,78.5161,78.3611,78.4192,49847.0
2023-08-02 13:20:00,80.93,80.93,80.82,80.85,26293.0,78.4095,78.4095,78.3029,78.332,26293.0
2023-08-02 13:30:00,80.84,81.02,80.83,80.98,49704.0,78.3223,78.4967,78.3126,78.458,49704.0
2023-08-02 13:40:00,80.96,81.15,80.92,80.99,34672.0,78.4386,78.6227,78.3998,78.4676,34672.0
2023-08-02 13:50:00,80.99,80.99,80.87,80.91,26172.0,78.4676,78.4676,78.3514,78.3901,26172.0
2023-08-02 14:00:00,80.9,80.96,80.87,80.92,18761.0,78.3804,78.4386,78.3514,78.3998,18761.0
2023-08-02 14:10:00,80.93,81.03,80.87,81.03,53011.0,78.4095,78.5064,78.3514,78.5064,53011.0
2023-08-02 14:20:00,81.03,81.07,80.91,81.06,40990.0,78.5064,78.5452,78.3901,78.5355,40990.0
2023-08-02 14:30:00,81.06,81.09,80.97,80.99,22619.0,78.5355,78.5645,78.4483,78.4676,22619.0
2023-08-02 14:40:00,81.02,81.08,80.97,81.07,25750.0,78.4967,78.5548,78.4483,78.5452,25750.0
2023-08-02 14:50:00,81.09,81.16,81.03,81.12,59060.0,78.5645,78.6324,78.5064,78.5936,59060.0
2023-08-02 15:00:00,81.14,81.26,81.12,81.14,42563.0,78.613,78.7292,78.5936,78.613,42563.0
2023-08-02 15:10:00,81.16,81.27,81.11,81.17,65982.0,78.6324,78.7389,78.5839,78.642,65982.0
2023-08-02 15:20:00,81.17,81.25,80.98,80.98,41526.0,78.642,78.7195,78.458,78.458,41526.0
2023-08-02 15:30:00,80.99,81.15,80.93,81.01,78034.0,78.4676,78.6227,78.4095,78.487,78034.0
2023-08-02 15:40:00,81.02,81.31,80.96,81.23,109222.0,78.4967,78.7777,78.4386,78.7002,109222.0
2023-08-02 15:50:00,81.19,81.43,81.15,81.34,224360.0,78.6614,78.8939,78.6227,78.8067,224360.0
2023-08-03 09:30:00,82.0,84.81,81.97,84.11,205504.0,79.4462,82.1687,79.4171,81.4905,205504.0
2023-08-03 09:40:00,84.05,84.09,83.3,83.87,60099.0,81.4323,81.4711,80.7057,81.258,60099.0
2023-08-03 09:50:00,83.87,85.17,83.87,84.65,93056.0,81.258,82.5175,81.258,82.0137,93056.0
2023-08-03 10:00:00,84.63,85.05,84.42,84.6,55739.0,81.9943,82.4012,81.7908,81.9652,55739.0
2023-08-03 10:10:00,84.71,84.99,84.59,84.78,82323.0,82.0718,82.3431,81.9555,82.1396,82323.0
2023-08-03 10:20:00,84.8,84.98,84.41,84.5,160634.0,82.159,82.3334,81.7811,81.8683,160634.0
2023-08-03 10:30:00,84.46,84.5,83.75,84.14,76037.0,81.8296,81.8683,81.1417,81.5195,76037.0
2023-08-03 10:40:00,84.17,84.32,83.98,84.11,29533.0,81.5486,81.6939,81.3645,81.4905,29533.0
2023-08-03 10:50:00,84.11,84.47,83.97,84.42,24976.0,81.4905,81.8393,81.3548,81.7908,24976.0
2023-08-03 11:00:00,84.42,84.67,84.35,84.62,30704.0,81.7908,82.033,81.723,81.9846,30704.0
2023-08-03 11:10:00,84.62,85.0,84.62,84.95,35346.0,81.9846,82.3528,81.9846,82.3043,35346.0
2023-08-03 11:20:00,84.96,85.35,84.96,85.35,64552.0,82.314,82.6919,82.314,82.6919,64552.0
2023-08-03 11:30:00,85.41,85.54,85.32,85.32,38691.0,82.75,82.8759,82.6628,82.6628,38691.0
2023-08-03 11:40:00,85.32,85.64,85.25,85.64,29091.0,82.6628,82.9728,82.595,82.9728,29091.0
2023-08-03 11:50:00,85.63,85.86,85.55,85.73,42433.0,82.9631,83.186,82.8856,83.06,42433.0
2023-08-03 12:00:00,85.73,85.74,85.46,85.57,15766.0,83.06,83.0697,82.7984,82.905,15766.0
2023-08-03 12:10:00,85.55,85.63,85.52,85.61,14850.0,82.8856,82.9631,82.8566,82.9438,14850.0
2023-08-03 12:20:00,85.63,85.63,85.31,85.31,18952.0,82.9631,82.9631,82.6531,82.6531,18952.0
2023-08-03 12:30:00,85.29,85.64,85.23,85.56,19914.0,82.6337,82.9728,82.5756,82.8953,19914.0
2023-08-03 12:40:00,85.56,85.77,85.42,85.76,33700.0,82.8953,83.0988,82.7597,83.0891,33700.0
2023-08-03 12:50:00,85.76,86.07,85.6,86.07,49997.0,83.0891,83.3894,82.9341,83.3894,49997.0
2023-08-03 13:00:00,86.13,86.29,85.86,86.08,19760.0,83.4476,83.6026,83.186,83.3991,19760.0
2023-08-03 13:10:00,86.08,86.26,86.02,86.25,13642.0,83.3991,83.5735,83.341,83.5638,13642.0
2023-08-03 13:20:00,86.26,86.47,86.23,86.36,33363.0,83.5735,83.777,83.5445,83.6704,33363.0
2023-08-03 13:30:00,86.37,86.43,86.02,86.02,22773.0,83.6801,83.7382,83.341,83.341,22773.0
2023-08-03 13:40:00,86.0,86.13,85.84,86.12,12794.0,83.3216,83.4476,83.1666,83.4379,12794.0
2023-08-03 13:50:00,86.17,86.34,86.17,86.24,13716.0,83.4863,83.651,83.4863,83.5541,13716.0
2023-08-03 14:00:00,86.22,86.35,86.22,86.23,13249.0,83.5348,83.6607,83.5348,83.5445,13249.0
2023-08-03 14:10:00,86.23,86.23,86.04,86.04,12291.0,83.5445,83.5445,83.3604,83.3604,12291.0
2023-08-03 14:20:00,86.09,86.11,85.77,85.77,19834.0,83.4088,83.4282,83.0988,83.0988,19834.0
2023-08-03 14:30:00,85.78,85.78,85.48,85.55,31500.0,83.1085,83.1085,82.8178,82.8856,31500.0
2023-08-03 14:40:00,85.56,85.98,85.54,85.87,41602.0,82.8953,83.3022,82.8759,83.1957,41602.0
2023-08-03 14:50:00,85.87,85.98,85.7,85.95,25632.0,83.1957,83.3022,83.031,83.2732,25632.0
2023-08-03 15:00:00,85.95,86.12,85.95,86.01,24548.0,83.2732,83.4379,83.2732,83.3313,24548.0
2023-08-03 15:10:00,86.02,86.14,85.93,86.01,68351.0,83.341,83.4573,83.2538,83.3313,68351.0
2023-08-03 15:20:00,85.99,86.0,85.66,85.71,47039.0,83.3119,83.3216,82.9922,83.0406,47039.0
2023-08-03 15:30:00,85.7,85.89,85.57,85.64,49994.0,83.031,83.215,82.905,82.9728,49994.0
2023-08-03 15:40:00,85.65,85.68,85.42,85.63,66988.0,82.9825,83.0116,82.7597,82.9631,66988.0
2023-08-03 15:50:00,85.67,86.03,85.65,85.94,324413.0,83.0019,83.3507,82.9825,83.2635,324413.0
2023-08-04 09:30:00,86.82,86.92,85.5,85.87,71854.0,84.1161,84.213,82.8372,83.1957,71854.0
2023-08-04 09:40:00,85.81,86.44,85.8,86.37,46298.0,83.1375,83.7479,83.1278,83.6801,46298.0
2023-08-04 09:50:00,86.38,86.99,86.25,86.75,35741.0,83.6898,84.2808,83.5638,84.0483,35741.0
2023-08-04 10:00:00,86.69,86.87,86.34,86.79,27044.0,83.9901,84.1645,83.651,84.087,27044.0
2023-08-04 10:10:00,86.83,87.4,86.79,87.34,36449.0,84.1258,84.678,84.087,84.6199,36449.0
2023-08-04 10:20:00,87.32,87.5,87.17,87.35,20118.0,84.6005,84.7749,84.4552,84.6296,20118.0
2023-08-04 10:30:00,87.39,87.53,87.33,87.52,21845.0,84.6683,84.804,84.6102,84.7943,21845.0
2023-08-04 10:40:00,87.5,87.81,87.4,87.77,27073.0,84.7749,85.0752,84.678,85.0365,27073.0
2023-08-04 10:50:00,87.74,87.82,87.48,87.62,103776.0,85.0074,85.0849,84.7555,84.8912,103776.0
2023-08-04 11:00:00,87.63,87.63,87.32,87.42,29794.0,84.9009,84.9009,84.6005,84.6974,29794.0
2023-08-04 11:10:00,87.44,87.52,87.29,87.34,25585.0,84.7168,84.7943,84.5714,84.6199,25585.0
2023-08-04 11:20:00,87.39,87.54,87.37,87.48,31910.0,84.6683,84.8137,84.6489,84.7555,31910.0
2023-08-04 11:30:00,87.5,87.53,87.32,87.41,22114.0,84.7749,84.804,84.6005,84.6877,22114.0
2023-08-04 11:40:00,87.4,87.42,87.24,87.28,15092.0,84.678,84.6974,84.523,84.5618,15092.0
2023-08-04 11:50:00,87.28,87.33,87.14,87.19,10122.0,84.5618,84.6102,84.4261,84.4746,10122.0
2023-08-04 12:00:00,87.21,87.3,87.08,87.08,34103.0,84.4939,84.5811,84.368,84.368,34103.0
2023-08-04 12:10:00,87.07,87.38,87.07,87.22,25020.0,84.3583,84.6586,84.3583,84.5036,25020.0
2023-08-04 12:20:00,87.19,87.37,87.14,87.25,26990.0,84.4746,84.6489,84.4261,84.5327,26990.0
2023-08-04 12:30:00,87.29,87.32,87.2,87.23,8504.0,84.5714,84.6005,84.4842,84.5133,8504.0
2023-08-04 12:40:00,87.29,87.43,87.25,87.35,11463.0,84.5714,84.7071,84.5327,84.6296,11463.0
2023-08-04 12:50:00,87.33,87.38,87.3,87.33,8039.0,84.6102,84.6586,84.5811,84.6102,8039.0
2023-08-04 13:00:00,87.34,87.49,87.29,87.31,10224.0,84.6199,84.7652,84.5714,84.5908,10224.0
2023-08-04 13:10:00,87.31,87.35,87.3,87.31,35610.0,84.5908,84.6296,84.5811,84.5908,35610.0
2023-08-04 13:20:00,87.29,87.35,87.08,87.09,22583.0,84.5714,84.6296,84.368,84.3777,22583.0
2023-08-04 13:30:00,87.1,87.31,87.1,87.25,8939.0,84.3874,84.5908,84.3874,84.5327,8939.0
2023-08-04 13:40:00,87.24,87.32,87.17,87.17,12912.0,84.523,84.6005,84.4552,84.4552,12912.0
2023-08-04 13:50:00,87.19,87.22,87.0,87.03,19617.0,84.4746,84.5036,84.2905,84.3195,19617.0
2023-08-04 14:00:00,87.01,87.04,86.74,86.83,90734.0,84.3002,84.3292,84.0386,84.1258,90734.0
2023-08-04 14:10:00,86.79,86.98,86.58,86.62,40916.0,84.087,84.2711,83.8836,83.9223,40916.0
2023-08-04 14:20:00,86.61,86.63,86.27,86.29,40927.0,83.9126,83.932,83.5832,83.6026,40927.0
2023-08-04 14:30:00,86.3,86.4,85.78,85.78,48694.0,83.6123,83.7092,83.1085,83.1085,48694.0
2023-08-04 14:40:00,85.8,86.02,85.72,85.86,19000.0,83.1278,83.341,83.0503,83.186,19000.0
2023-08-04 14:50:00,85.88,86.04,85.84,85.92,26826.0,83.2054,83.3604,83.1666,83.2441,26826.0
2023-08-04 15:00:00,85.93,86.02,85.79,85.81,26175.0,83.2538,83.341,83.1182,83.1375,26175.0
2023-08-04 15:10:00,85.83,85.94,85.77,85.94,14684.0,83.1569,83.2635,83.0988,83.2635,14684.0
2023-08-04 15:20:00,85.91,86.17,85.91,86.17,153638.0,83.2344,83.4863,83.2344,83.4863,153638.0
2023-08-04 15:30:00,86.17,86.3,85.82,85.9,53923.0,83.4863,83.6123,83.1472,83.2247,53923.0
2023-08-04 15:40:00,85.92,86.08,85.9,86.02,48168.0,83.2441,83.3991,83.2247,83.341,48168.0
2023-08-04 15:50:00,86.0,86.2,85.93,86.19,197091.0,83.3216,83.5154,83.2538,83.5057,197091.0
2023-08-07 09:30:00,86.0,86.78,85.89,86.73,54155.0,83.3216,84.0773,83.215,84.0289,54155.0
2023-08-07 09:40:00,86.76,86.79,86.0,86.06,55362.0,84.0579,84.087,83.3216,83.3797,55362.0
2023-08-07 09:50:00,86.01,86.31,85.8,85.8,30228.0,83.3313,83.622,83.1278,83.1278,30228.0
2023-08-07 10:00:00,85.87,86.33,85.67,86.31,40051.0,83.1957,83.6413,83.0019,83.622,40051.0
2023-08-07 10:10:00,86.33,86.34,86.0,86.06,18611.0,83.6413,83.651,83.3216,83.3797,18611.0
2023-08-07 10:20:00,86.11,86.27,86.03,86.25,98067.0,83.4282,83.5832,83.3507,83.5638,98067.0
2023-08-07 10:30:00,86.3,86.79,86.28,86.79,55579.0,83.6123,84.087,83.5929,84.087,55579.0
2023-08-07 10:40:00,86.81,86.91,86.28,86.47,73939.0,84.1064,84.2033,83.5929,83.777,73939.0
2023-08-07 10:50:00,86.47,86.53,86.16,86.43,40044.0,83.777,83.8351,83.4766,83.7382,40044.0
2023-08-07 11:00:00,86.42,86.55,86.34,86.46,13496.0,83.7285,83.8545,83.651,83.7673,13496.0
2023-08-07 11:10:00,86.36,86.56,86.31,86.4,24040.0,83.6704,83.8642,83.622,83.7092,24040.0
2023-08-07 11:20:00,86.44,86.53,86.3,86.45,14923.0,83.7479,83.8351,83.6123,83.7576,14923.0
2023-08-07 11:30:00,86.43,86.56,86.34,86.5,8184.0,83.7382,83.8642,83.651,83.806,8184.0
2023-08-07 11:40:00,86.55,86.63,86.48,86.61,17655.0,83.8545,83.932,83.7867,83.9126,17655.0
2023-08-07 11:50:00,86.64,86.84,86.61,86.82,35537.0,83.9417,84.1355,83.9126,84.1161,35537.0
2023-08-07 12:00:00,86.86,86.92,86.68,86.74,39569.0,84.1548,84.213,83.9804,84.0386,39569.0
2023-08-07 12:10:00,86.77,86.78,86.65,86.76,7464.0,84.0676,84.0773,83.9514,84.0579,7464.0
2023-08-07 12:20:00,86.77,86.89,86.71,86.89,9656.0,84.0676,84.1839,84.0095,84.1839,9656.0
2023-08-07 12:30:00,86.91,86.91,86.65,86.65,23103.0,84.2033,84.2033,83.9514,83.9514,23103.0
2023-08-07 12:40:00,86.64,86.71,86.61,86.68,30128.0,83.9417,84.0095,83.9126,83.9804,30128.0
2023-08-07 12:50:00,86.67,86.78,86.6,86.65,22682.0,83.9707,84.0773,83.9029,83.9514,22682.0
2023-08-07 13:00:00,86.66,86.66,86.54,86.63,60191.0,83.9611,83.9611,83.8448,83.932,60191.0
2023-08-07 13:10:00,86.63,86.66,86.55,86.62,11781.0,83.932,83.9611,83.8545,83.9223,11781.0
2023-08-07 13:20:00,86.6,86.67,86.57,86.65,6258.0,83.9029,83.9707,83.8739,83.9514,6258.0
2023-08-07 13:30:00,86.66,86.73,86.57,86.73,6461.0,83.9611,84.0289,83.8739,84.0289,6461.0
2023-08-07 13:40:00,86.75,86.82,86.71,86.79,7959.0,84.0483,84.1161,84.0095,84.087,7959.0
2023-08-07 13:50:00,86.81,86.84,86.76,86.83,8222.0,84.1064,84.1355,84.0579,84.1258,8222.0
2023-08-07 14:00:00,86.83,86.84,86.69,86.73,14412.0,84.1258,84.1355,83.9901,84.0289,14412.0
2023-08-07 14:10:00,86.71,86.83,86.67,86.83,6483.0,84.0095,84.1258,83.9707,84.1258,6483.0
2023-08-07 14:20:00,86.79,86.83,86.71,86.74,11277.0,84.087,84.1258,84.0095,84.0386,11277.0
2023-08-07 14:30:00,86.75,86.86,86.73,86.75,16548.0,84.0483,84.1548,84.0289,84.0483,16548.0
2023-08-07 14:40:00,86.78,86.78,86.61,86.64,11724.0,84.0773,84.0773,83.9126,83.9417,11724.0
2023-08-07 14:50:00,86.65,86.69,86.56,86.67,11629.0,83.9514,83.9901,83.8642,83.9707,11629.0
2023-08-07 15:00:00,86.67,86.73,86.6,86.62,22587.0,83.9707,84.0289,83.9029,83.9223,22587.0
2023-08-07 15:10:00,86.62,86.62,86.51,86.51,30362.0,83.9223,83.9223,83.8157,83.8157,30362.0
2023-08-07 15:20:00,86.49,86.53,86.37,86.37,27383.0,83.7964,83.8351,83.6801,83.6801,27383.0
2023-08-07 15:30:00,86.37,86.65,86.34,86.53,37808.0,83.6801,83.9514,83.651,83.8351,37808.0
2023-08-07 15:40:00,86.54,86.62,86.47,86.59,62828.0,83.8448,83.9223,83.777,83.8932,62828.0
2023-08-07 15:50:00,86.59,86.59,86.2,86.27,200345.0,83.8932,83.8932,83.5154,83.5832,200345.0
2023-08-08 09:30:00,82.48,83.99,82.34,83.59,202769.0,79.9112,81.3742,79.7756,80.9867,202769.0
2023-08-08 09:40:00,83.46,83.81,83.04,83.58,107477.0,80.8607,81.1998,80.4538,80.977,107477.0
2023-08-08 09:50:00,83.58,83.76,83.34,83.76,84872.0,80.977,81.1514,80.7445,81.1514,84872.0
2023-08-08 10:00:00,83.76,83.76,83.37,83.71,124208.0,81.1514,81.1514,80.7735,81.1029,124208.0
2023-08-08 10:10:00,83.71,83.75,83.36,83.44,91879.0,81.1029,81.1417,80.7638,80.8413,91879.0
2023-08-08 10:20:00,83.43,83.5,82.87,83.01,151058.0,80.8317,80.8995,80.2891,80.4247,151058.0
2023-08-08 10:30:00,83.0,83.2,82.75,83.19,153523.0,80.415,80.6088,80.1728,80.5991,153523.0
2023-08-08 10:40:00,83.17,83.22,82.9,82.91,87303.0,80.5798,80.6282,80.3182,80.3279,87303.0
2023-08-08 10:50:00,82.9,83.24,82.87,83.09,57049.0,80.3182,80.6476,80.2891,80.5022,57049.0
2023-08-08 11:00:00,83.09,83.1,82.59,82.74,77839.0,80.5022,80.5119,80.0178,80.1631,77839.0
2023-08-08 11:10:00,82.74,82.86,82.6,82.7,75751.0,80.1631,80.2794,80.0275,80.1244,75751.0
2023-08-08 11:20:00,82.7,82.81,82.59,82.71,67219.0,80.1244,80.231,80.0178,80.1341,67219.0
2023-08-08 11:30:00,82.7,82.82,82.45,82.71,74961.0,80.1244,80.2407,79.8822,80.1341,74961.0
2023-08-08 11:40:00,82.7,82.86,82.49,82.55,91518.0,80.1244,80.2794,79.9209,79.9791,91518.0
2023-08-08 11:50:00,82.53,82.53,82.31,82.44,85966.0,79.9597,79.9597,79.7465,79.8725,85966.0
2023-08-08 12:00:00,82.42,82.69,82.34,82.48,80094.0,79.8531,80.1147,79.7756,79.9112,80094.0
2023-08-08 12:10:00,82.49,82.59,82.43,82.55,47106.0,79.9209,80.0178,79.8628,79.9791,47106.0
2023-08-08 12:20:00,82.56,82.65,82.52,82.57,41298.0,79.9888,80.0759,79.95,79.9984,41298.0
2023-08-08 12:30:00,82.57,82.82,82.57,82.81,85667.0,79.9984,80.2407,79.9984,80.231,85667.0
2023-08-08 12:40:00,82.82,82.89,82.56,82.56,47129.0,80.2407,80.3085,79.9888,79.9888,47129.0
2023-08-08 12:50:00,82.56,82.72,82.44,82.7,85192.0,79.9888,80.1438,79.8725,80.1244,85192.0
2023-08-08 13:00:00,82.7,83.24,82.7,83.19,53125.0,80.1244,80.6476,80.1244,80.5991,53125.0
2023-08-08 13:10:00,83.19,83.5,83.16,83.42,81068.0,80.5991,80.8995,80.5701,80.822,81068.0
2023-08-08 13:20:00,83.41,83.44,83.13,83.39,78206.0,80.8123,80.8413,80.541,80.7929,78206.0
2023-08-08 13:30:00,83.42,83.46,83.24,83.3,45620.0,80.822,80.8607,80.6476,80.7057,45620.0
2023-08-08 13:40:00,83.3,83.35,83.14,83.19,48155.0,80.7057,80.7541,80.5507,80.5991,48155.0
2023-08-08 13:50:00,83.2,83.38,83.2,83.27,65421.0,80.6088,80.7832,80.6088,80.6766,65421.0
2023-08-08 14:00:00,83.27,83.37,83.21,83.21,53040.0,80.6766,80.7735,80.6185,80.6185,53040.0
2023-08-08 14:10:00,83.21,83.45,83.19,83.43,73237.0,80.6185,80.851,80.5991,80.8317,73237.0
2023-08-08 14:20:00,83.43,83.71,83.39,83.53,111651.0,80.8317,81.1029,80.7929,80.9285,111651.0
2023-08-08 14:30:00,83.55,83.56,83.39,83.51,56169.0,80.9479,80.9576,80.7929,80.9092,56169.0
2023-08-08 14:40:00,83.52,83.52,83.33,83.34,57339.0,80.9189,80.9189,80.7348,80.7445,57339.0
2023-08-08 14:50:00,83.33,83.54,83.29,83.5,97685.0,80.7348,80.9382,80.696,80.8995,97685.0
2023-08-08 15:00:00,83.5,83.52,83.2,83.21,95428.0,80.8995,80.9189,80.6088,80.6185,95428.0
2023-08-08 15:10:00,83.21,83.37,83.19,83.31,136868.0,80.6185,80.7735,80.5991,80.7154,136868.0
2023-08-08 15:20:00,83.32,83.54,83.19,83.27,144200.0,80.7251,80.9382,80.5991,80.6766,144200.0
2023-08-08 15:30:00,83.25,83.25,82.72,82.74,215736.0,80.6573,80.6573,80.1438,80.1631,215736.0
2023-08-08 15:40:00,82.74,83.1,82.73,82.75,469772.0,80.1631,80.5119,80.1535,80.1728,469772.0
2023-08-08 15:50:00,82.76,82.78,82.3,82.5,975643.0,80.1825,80.2019,79.7368,79.9306,975643.0
2023-08-09 09:30:00,82.3,82.6,82.2,82.34,273150.0,79.7368,80.0275,79.64,79.7756,273150.0
2023-08-09 09:40:00,82.34,82.4,82.0,82.21,153312.0,79.7756,79.8337,79.4462,79.6497,153312.0
2023-08-09 09:50:00,82.22,82.36,82.04,82.31,105782.0,79.6593,79.795,79.4849,79.7465,105782.0
2023-08-09 10:00:00,82.31,82.43,82.21,82.28,122347.0,79.7465,79.8628,79.6497,79.7175,122347.0
2023-08-09 10:10:00,82.28,82.34,82.2,82.21,56904.0,79.7175,79.7756,79.64,79.6497,56904.0
2023-08-09 10:20:00,82.21,82.3,81.92,82.19,51603.0,79.6497,79.7368,79.3687,79.6303,51603.0
2023-08-09 10:30:00,82.18,82.21,81.88,81.97,45235.0,79.6206,79.6497,79.3299,79.4171,45235.0
2023-08-09 10:40:00,81.98,82.06,81.9,81.99,44795.0,79.4268,79.5043,79.3493,79.4365,44795.0
2023-08-09 10:50:00,81.98,82.0,81.68,81.68,46289.0,79.4268,79.4462,79.1362,79.1362,46289.0
2023-08-09 11:00:00,81.67,81.72,81.56,81.63,45600.0,79.1265,79.1749,79.0199,79.0877,45600.0
2023-08-09 11:10:00,81.61,81.61,81.13,81.24,97185.0,79.0683,79.0683,78.6033,78.7099,97185.0
2023-08-09 11:20:00,81.2,81.33,80.98,81.28,50544.0,78.6711,78.7971,78.458,78.7486,50544.0
2023-08-09 11:30:00,81.29,81.66,81.28,81.49,38819.0,78.7583,79.1168,78.7486,78.9521,38819.0
2023-08-09 11:40:00,81.5,81.5,81.36,81.42,37720.0,78.9618,78.9618,78.8261,78.8843,37720.0
2023-08-09 11:50:00,81.42,81.51,81.34,81.44,39771.0,78.8843,78.9715,78.8067,78.9036,39771.0
2023-08-09 12:00:00,81.41,81.67,81.39,81.58,37283.0,78.8746,79.1265,78.8552,79.0393,37283.0
2023-08-09 12:10:00,81.61,81.62,81.42,81.45,27352.0,79.0683,79.078,78.8843,78.9133,27352.0
2023-08-09 12:20:00,81.44,81.66,81.36,81.65,42580.0,78.9036,79.1168,78.8261,79.1071,42580.0
2023-08-09 12:30:00,81.65,81.89,81.62,81.77,41794.0,79.1071,79.3396,79.078,79.2234,41794.0
2023-08-09 12:40:00,81.76,81.76,81.58,81.67,33904.0,79.2137,79.2137,79.0393,79.1265,33904.0
2023-08-09 12:50:00,81.68,81.83,81.66,81.74,50323.0,79.1362,79.2815,79.1168,79.1943,50323.0
2023-08-09 13:00:00,81.73,82.0,81.72,81.96,33973.0,79.1846,79.4462,79.1749,79.4074,33973.0
2023-08-09 13:10:00,81.97,82.02,81.88,81.91,60509.0,79.4171,79.4656,79.3299,79.359,60509.0
2023-08-09 13:20:00,81.89,81.9,81.78,81.83,19124.0,79.3396,79.3493,79.233,79.2815,19124.0
2023-08-09 13:30:00,81.85,81.88,81.7,81.87,24140.0,79.3009,79.3299,79.1555,79.3202,24140.0
2023-08-09 13:40:00,81.86,82.08,81.85,81.99,33333.0,79.3106,79.5237,79.3009,79.4365,33333.0
2023-08-09 13:50:00,81.99,82.15,81.98,82.13,22792.0,79.4365,79.5915,79.4268,79.5721,22792.0
2023-08-09 14:00:00,82.11,82.32,82.11,82.32,78004.0,79.5528,79.7562,79.5528,79.7562,78004.0
2023-08-09 14:10:00,82.31,82.49,82.2,82.2,114336.0,79.7465,79.9209,79.64,79.64,114336.0
2023-08-09 14:20:00,82.23,82.28,82.13,82.2,32960.0,79.669,79.7175,79.5721,79.64,32960.0
2023-08-09 14:30:00,82.21,82.3,82.17,82.23,27609.0,79.6497,79.7368,79.6109,79.669,27609.0
2023-08-09 14:40:00,82.23,82.25,82.14,82.17,24145.0,79.669,79.6884,79.5818,79.6109,24145.0
2023-08-09 14:50:00,82.17,82.23,82.03,82.16,29152.0,79.6109,79.669,79.4753,79.6012,29152.0
2023-08-09 15:00:00,82.18,82.18,81.86,81.89,43651.0,79.6206,79.6206,79.3106,79.3396,43651.0
2023-08-09 15:10:00,81.89,81.95,81.76,81.84,59342.0,79.3396,79.3977,79.2137,79.2912,59342.0
2023-08-09 15:20:00,81.84,81.99,81.82,81.88,73662.0,79.2912,79.4365,79.2718,79.3299,73662.0
2023-08-09 15:30:00,81.88,81.91,81.7,81.7,71313.0,79.3299,79.359,79.1555,79.1555,71313.0
2023-08-09 15:40:00,81.7,81.84,81.61,81.68,92793.0,79.1555,79.2912,79.0683,79.1362,92793.0
2023-08-09 15:50:00,81.69,81.85,81.57,81.68,383078.0,79.1458,79.3009,79.0296,79.1362,383078.0
2023-08-10 09:30:00,81.67,82.5,81.67,81.9,31780.0,79.1265,79.9306,79.1265,79.3493,31780.0
2023-08-10 09:40:00,81.88,82.31,81.88,82.31,116280.0,79.3299,79.7465,79.3299,79.7465,116280.0
2023-08-10 09:50:00,82.33,82.33,81.92,82.04,106391.0,79.7659,79.7659,79.3687,79.4849,106391.0
2023-08-10 10:00:00,82.06,82.21,81.88,82.02,48454.0,79.5043,79.6497,79.3299,79.4656,48454.0
2023-08-10 10:10:00,82.0,82.05,81.85,81.94,47667.0,79.4462,79.4946,79.3009,79.3881,47667.0
2023-08-10 10:20:00,81.94,81.95,81.64,81.69,44108.0,79.3881,79.3977,79.0974,79.1458,44108.0
2023-08-10 10:30:00,81.68,81.9,81.61,81.71,136507.0,79.1362,79.3493,79.0683,79.1652,136507.0
2023-08-10 10:40:00,81.69,81.76,81.42,81.61,23350.0,79.1458,79.2137,78.8843,79.0683,23350.0
2023-08-10 10:50:00,81.64,81.79,81.48,81.66,23832.0,79.0974,79.2427,78.9424,79.1168,23832.0
2023-08-10 11:00:00,81.7,81.73,81.46,81.6,23463.0,79.1555,79.1846,78.923,79.0586,23463.0
2023-08-10 11:10:00,81.62,81.75,81.57,81.66,41592.0,79.078,79.204,79.0296,79.1168,41592.0
2023-08-10 11:20:00,81.67,81.83,81.58,81.79,51710.0,79.1265,79.2815,79.0393,79.2427,51710.0
2023-08-10 11:30:00,81.79,81.93,81.77,81.87,42036.0,79.2427,79.3784,79.2234,79.3202,42036.0
2023-08-10 11:40:00,81.85,81.86,81.59,81.69,32459.0,79.3009,79.3106,79.049,79.1458,32459.0
2023-08-10 11:50:00,81.67,81.7,81.51,81.63,38118.0,79.1265,79.1555,78.9715,79.0877,38118.0
2023-08-10 12:00:00,81.64,81.68,81.54,81.56,18174.0,79.0974,79.1362,79.0005,79.0199,18174.0
2023-08-10 12:10:00,81.57,81.61,81.51,81.55,12173.0,79.0296,79.0683,78.9715,79.0102,12173.0
2023-08-10 12:20:00,81.5,81.6,81.34,81.48,22281.0,78.9618,79.0586,78.8067,78.9424,22281.0
2023-08-10 12:30:00,81.47,81.76,81.45,81.74,20470.0,78.9327,79.2137,78.9133,79.1943,20470.0
2023-08-10 12:40:00,81.75,81.91,81.7,81.9,10575.0,79.204,79.359,79.1555,79.3493,10575.0
2023-08-10 12:50:00,81.89,81.89,81.52,81.55,38330.0,79.3396,79.3396,78.9811,79.0102,38330.0
2023-08-10 13:00:00,81.53,81.66,81.46,81.56,11346.0,78.9908,79.1168,78.923,79.0199,11346.0
2023-08-10 13:10:00,81.53,81.61,81.5,81.57,12761.0,78.9908,79.0683,78.9618,79.0296,12761.0
2023-08-10 13:20:00,81.56,81.57,81.43,81.43,13433.0,79.0199,79.0296,78.8939,78.8939,13433.0
2023-08-10 13:30:00,81.43,81.51,81.34,81.34,21332.0,78.8939,78.9715,78.8067,78.8067,21332.0
2023-08-10 13:40:00,81.35,81.36,81.19,81.2,34905.0,78.8164,78.8261,78.6614,78.6711,34905.0
2023-08-10 13:50:00,81.18,81.19,80.78,80.83,39859.0,78.6517,78.6614,78.2642,78.3126,39859.0
2023-08-10 14:00:00,80.83,81.13,80.77,81.09,30389.0,78.3126,78.6033,78.2545,78.5645,30389.0
2023-08-10 14:10:00,81.11,81.3,81.06,81.22,37253.0,78.5839,78.768,78.5355,78.6905,37253.0
2023-08-10 14:20:00,81.25,81.39,81.18,81.31,25785.0,78.7195,78.8552,78.6517,78.7777,25785.0
2023-08-10 14:30:00,81.32,81.38,81.22,81.36,36856.0,78.7874,78.8455,78.6905,78.8261,36856.0
2023-08-10 14:40:00,81.36,81.46,81.24,81.41,12205.0,78.8261,78.923,78.7099,78.8746,12205.0
2023-08-10 14:50:00,81.41,81.76,81.4,81.76,32186.0,78.8746,79.2137,78.8649,79.2137,32186.0
2023-08-10 15:00:00,81.76,81.84,81.65,81.8,47338.0,79.2137,79.2912,79.1071,79.2524,47338.0
2023-08-10 15:10:00,81.81,81.86,81.69,81.76,32819.0,79.2621,79.3106,79.1458,79.2137,32819.0
2023-08-10 15:20:00,81.77,81.81,81.62,81.62,45585.0,79.2234,79.2621,79.078,79.078,45585.0
2023-08-10 15:30:00,81.62,81.75,81.56,81.71,36921.0,79.078,79.204,79.0199,79.1652,36921.0
2023-08-10 15:40:00,81.69,81.78,81.59,81.71,62477.0,79.1458,79.233,79.049,79.1652,62477.0
2023-08-10 15:50:00,81.69,81.83,81.6,81.6,178603.0,79.1458,79.2815,79.0586,79.0586,178603.0
2023-08-11 09:30:00,81.06,81.34,80.68,81.11,125549.0,78.5355,78.8067,78.1673,78.5839,125549.0
2023-08-11 09:40:00,81.06,81.19,80.76,81.09,19365.0,78.5355,78.6614,78.2448,78.5645,19365.0
2023-08-11 09:50:00,81.15,81.21,81.02,81.12,6791.0,78.6227,78.6808,78.4967,78.5936,6791.0
2023-08-11 10:00:00,81.29,81.51,81.23,81.39,23819.0,78.7583,78.9715,78.7002,78.8552,23819.0
2023-08-11 10:10:00,81.4,81.56,81.3,81.42,37893.0,78.8649,79.0199,78.768,78.8843,37893.0
2023-08-11 10:20:00,81.41,81.69,81.41,81.6,39314.0,78.8746,79.1458,78.8746,79.0586,39314.0
2023-08-11 10:30:00,81.57,81.95,81.57,81.95,31164.0,79.0296,79.3977,79.0296,79.3977,31164.0
2023-08-11 10:40:00,81.95,81.98,81.81,81.97,23401.0,79.3977,79.4268,79.2621,79.4171,23401.0
2023-08-11 10:50:00,82.0,82.0,81.8,81.8,52938.0,79.4462,79.4462,79.2524,79.2524,52938.0
2023-08-11 11:00:00,81.8,81.81,81.48,81.48,35303.0,79.2524,79.2621,78.9424,78.9424,35303.0
2023-08-11 11:10:00,81.48,81.48,81.3,81.3,20562.0,78.9424,78.9424,78.768,78.768,20562.0
2023-08-11 11:20:00,81.29,81.39,81.22,81.34,23826.0,78.7583,78.8552,78.6905,78.8067,23826.0
2023-08-11 11:30:00,81.29,81.44,81.28,81.34,26959.0,78.7583,78.9036,78.7486,78.8067,26959.0
2023-08-11 11:40:00,81.33,81.34,81.25,81.3,12025.0,78.7971,78.8067,78.7195,78.768,12025.0
2023-08-11 11:50:00,81.29,81.42,81.28,81.42,14806.0,78.7583,78.8843,78.7486,78.8843,14806.0
2023-08-11 12:00:00,81.42,81.43,81.25,81.33,14812.0,78.8843,78.8939,78.7195,78.7971,14812.0
2023-08-11 12:10:00,81.35,81.43,81.29,81.38,17922.0,78.8164,78.8939,78.7583,78.8455,17922.0
2023-08-11 12:20:00,81.38,81.42,81.27,81.41,15372.0,78.8455,78.8843,78.7389,78.8746,15372.0
2023-08-11 12:30:00,81.48,81.57,81.42,81.44,14231.0,78.9424,79.0296,78.8843,78.9036,14231.0
2023-08-11 12:40:00,81.41,81.43,81.31,81.34,8863.0,78.8746,78.8939,78.7777,78.8067,8863.0
2023-08-11 12:50:00,81.35,81.46,81.31,81.38,11255.0,78.8164,78.923,78.7777,78.8455,11255.0
2023-08-11 13:00:00,81.38,81.46,81.3,81.33,7945.0,78.8455,78.923,78.768,78.7971,7945.0
2023-08-11 13:10:00,81.34,81.42,81.32,81.41,6616.0,78.8067,78.8843,78.7874,78.8746,6616.0
2023-08-11 13:20:00,81.45,81.51,81.37,81.48,10837.0,78.9133,78.9715,78.8358,78.9424,10837.0
2023-08-11 13:30:00,81.47,81.52,81.44,81.47,9334.0,78.9327,78.9811,78.9036,78.9327,9334.0
2023-08-11 13:40:00,81.48,81.54,81.46,81.46,9792.0,78.9424,79.0005,78.923,78.923,9792.0
2023-08-11 13:50:00,81.48,81.57,81.48,81.57,13492.0,78.9424,79.0296,78.9424,79.0296,13492.0
2023-08-11 14:00:00,81.57,81.57,81.46,81.47,11200.0,79.0296,79.0296,78.923,78.9327,11200.0
2023-08-11 14:10:00,81.45,81.5,81.41,81.49,6392.0,78.9133,78.9618,78.8746,78.9521,6392.0
2023-08-11 14:20:00,81.49,81.57,81.45,81.5,10095.0,78.9521,79.0296,78.9133,78.9618,10095.0
2023-08-11 14:30:00,81.51,81.62,81.43,81.51,34729.0,78.9715,79.078,78.8939,78.9715,34729.0
2023-08-11 14:40:00,81.53,81.58,81.44,81.58,9674.0,78.9908,79.0393,78.9036,79.0393,9674.0
2023-08-11 14:50:00,81.57,81.59,81.54,81.59,11241.0,79.0296,79.049,79.0005,79.049,11241.0
2023-08-11 15:00:00,81.56,81.59,81.5,81.52,10973.0,79.0199,79.049,78.9618,78.9811,10973.0
2023-08-11 15:10:00,81.53,81.6,81.5,81.58,38775.0,78.9908,79.0586,78.9618,79.0393,38775.0
2023-08-11 15:20:00,81.59,81.7,81.57,81.67,82820.0,79.049,79.1555,79.0296,79.1265,82820.0
2023-08-11 15:30:00,81.67,81.77,81.55,81.59,20049.0,79.1265,79.2234,79.0102,79.049,20049.0
2023-08-11 15:40:00,81.58,81.65,81.55,81.61,19416.0,79.0393,79.1071,79.0102,79.0683,19416.0
2023-08-11 15:50:00,81.57,81.6,81.35,81.42,100474.0,79.0296,79.0586,78.8164,78.8843,100474.0
2023-08-14 09:30:00,81.02,81.3,80.29,80.64,33180.0,78.4967,78.768,77.7894,78.1285,33180.0
2023-08-14 09:40:00,80.68,81.06,80.68,81.06,13493.0,78.1673,78.5355,78.1673,78.5355,13493.0
2023-08-14 09:50:00,81.02,81.29,80.96,81.12,15993.0,78.4967,78.7583,78.4386,78.5936,15993.0
2023-08-14 10:00:00,81.09,81.48,81.05,81.45,24763.0,78.5645,78.9424,78.5258,78.9133,24763.0
2023-08-14 10:10:00,81.44,81.47,81.3,81.39,19860.0,78.9036,78.9327,78.768,78.8552,19860.0
2023-08-14 10:20:00,81.39,81.56,81.33,81.46,20094.0,78.8552,79.0199,78.7971,78.923,20094.0
2023-08-14 10:30:00,81.47,81.66,81.45,81.49,19286.0,78.9327,79.1168,78.9133,78.9521,19286.0
2023-08-14 10:40:00,81.47,81.62,81.47,81.56,10915.0,78.9327,79.078,78.9327,79.0199,10915.0
2023-08-14 10:50:00,81.55,81.77,81.55,81.7,19494.0,79.0102,79.2234,79.0102,79.1555,19494.0
2023-08-14 11:00:00,81.68,81.75,81.6,81.7,12426.0,79.1362,79.204,79.0586,79.1555,12426.0
2023-08-14 11:10:00,81.66,81.68,81.53,81.66,6063.0,79.1168,79.1362,78.9908,79.1168,6063.0
2023-08-14 11:20:00,81.66,81.76,81.56,81.64,6760.0,79.1168,79.2137,79.0199,79.0974,6760.0
2023-08-14 11:30:00,81.63,81.72,81.55,81.57,16234.0,79.0877,79.1749,79.0102,79.0296,16234.0
2023-08-14 11:40:00,81.53,81.59,81.51,81.54,18829.0,78.9908,79.049,78.9715,79.0005,18829.0
2023-08-14 11:50:00,81.53,81.6,81.49,81.5,9831.0,78.9908,79.0586,78.9521,78.9618,9831.0
2023-08-14 12:00:00,81.5,81.58,81.48,81.48,9341.0,78.9618,79.0393,78.9424,78.9424,9341.0
2023-08-14 12:10:00,81.48,81.66,81.41,81.66,27816.0,78.9424,79.1168,78.8746,79.1168,27816.0
2023-08-14 12:20:00,81.68,81.71,81.61,81.69,18006.0,79.1362,79.1652,79.0683,79.1458,18006.0
2023-08-14 12:30:00,81.7,81.76,81.62,81.65,20336.0,79.1555,79.2137,79.078,79.1071,20336.0
2023-08-14 12:40:00,81.66,81.76,81.66,81.74,18356.0,79.1168,79.2137,79.1168,79.1943,18356.0
2023-08-14 12:50:00,81.73,81.74,81.63,81.7,11020.0,79.1846,79.1943,79.0877,79.1555,11020.0
2023-08-14 13:00:00,81.7,81.8,81.66,81.8,31361.0,79.1555,79.2524,79.1168,79.2524,31361.0
2023-08-14 13:10:00,81.81,81.94,81.75,81.94,27516.0,79.2621,79.3881,79.204,79.3881,27516.0
2023-08-14 13:20:00,81.95,81.97,81.93,81.97,9354.0,79.3977,79.4171,79.3784,79.4171,9354.0
2023-08-14 13:30:00,81.97,81.99,81.81,81.81,10423.0,79.4171,79.4365,79.2621,79.2621,10423.0
2023-08-14 13:40:00,81.81,81.84,81.69,81.72,18788.0,79.2621,79.2912,79.1458,79.1749,18788.0
2023-08-14 13:50:00,81.72,81.76,81.65,81.75,6176.0,79.1749,79.2137,79.1071,79.204,6176.0
2023-08-14 14:00:00,81.77,81.77,81.69,81.73,9775.0,79.2234,79.2234,79.1458,79.1846,9775.0
2023-08-14 14:10:00,81.71,81.73,81.65,81.66,6056.0,79.1652,79.1846,79.1071,79.1168,6056.0
2023-08-14 14:20:00,81.65,81.77,81.59,81.74,8768.0,79.1071,79.2234,79.049,79.1943,8768.0
2023-08-14 14:30:00,81.76,81.76,81.61,81.65,11065.0,79.2137,79.2137,79.0683,79.1071,11065.0
2023-08-14 14:40:00,81.67,81.72,81.65,81.69,9607.0,79.1265,79.1749,79.1071,79.1458,9607.0
2023-08-14 14:50:00,81.67,81.82,81.64,81.81,17565.0,79.1265,79.2718,79.0974,79.2621,17565.0
2023-08-14 15:00:00,81.81,81.85,81.76,81.82,24931.0,79.2621,79.3009,79.2137,79.2718,24931.0
2023-08-14 15:10:00,81.83,81.88,81.78,81.82,15906.0,79.2815,79.3299,79.233,79.2718,15906.0
2023-08-14 15:20:00,81.83,81.93,81.82,81.87,17108.0,79.2815,79.3784,79.2718,79.3202,17108.0
2023-08-14 15:30:00,81.88,81.97,81.79,81.95,23950.0,79.3299,79.4171,79.2427,79.3977,23950.0
2023-08-14 15:40:00,81.96,82.02,81.9,81.93,41991.0,79.4074,79.4656,79.3493,79.3784,41991.0
2023-08-14 15:50:00,81.94,82.05,81.87,81.96,101424.0,79.3881,79.4946,79.3202,79.4074,101424.0
2023-08-15 09:30:00,81.49,81.62,81.22,81.22,29287.0,78.9521,79.078,78.6905,78.6905,29287.0
2023-08-15 09:40:00,81.26,81.26,80.91,80.99,19463.0,78.7292,78.7292,78.3901,78.4676,19463.0
2023-08-15 09:50:00,81.0,81.06,80.87,81.04,37078.0,78.4773,78.5355,78.3514,78.5161,37078.0
2023-08-15 10:00:00,81.09,81.16,80.8,80.86,16583.0,78.5645,78.6324,78.2836,78.3417,16583.0
2023-08-15 10:10:00,80.84,80.93,80.74,80.76,39316.0,78.3223,78.4095,78.2254,78.2448,39316.0
2023-08-15 10:20:00,80.74,80.79,80.67,80.78,18441.0,78.2254,78.2739,78.1576,78.2642,18441.0
2023-08-15 10:30:00,80.75,80.87,80.59,80.83,44095.0,78.2351,78.3514,78.0801,78.3126,44095.0
2023-08-15 10:40:00,80.81,80.84,80.67,80.81,41546.0,78.2933,78.3223,78.1576,78.2933,41546.0
2023-08-15 10:50:00,80.83,80.87,80.69,80.84,10657.0,78.3126,78.3514,78.177,78.3223,10657.0
2023-08-15 11:00:00,80.85,81.04,80.85,80.95,21749.0,78.332,78.5161,78.332,78.4289,21749.0
2023-08-15 11:10:00,80.94,80.99,80.87,80.88,13546.0,78.4192,78.4676,78.3514,78.3611,13546.0
2023-08-15 11:20:00,80.88,80.92,80.75,80.91,14223.0,78.3611,78.3998,78.2351,78.3901,14223.0
2023-08-15 11:30:00,80.9,80.95,80.83,80.93,21811.0,78.3804,78.4289,78.3126,78.4095,21811.0
2023-08-15 11:40:00,80.92,80.94,80.79,80.85,17735.0,78.3998,78.4192,78.2739,78.332,17735.0
2023-08-15 11:50:00,80.85,80.94,80.84,80.92,17110.0,78.332,78.4192,78.3223,78.3998,17110.0
2023-08-15 12:00:00,80.94,80.96,80.69,80.7,14082.0,78.4192,78.4386,78.177,78.1867,14082.0
2023-08-15 12:10:00,80.7,80.75,80.64,80.64,16584.0,78.1867,78.2351,78.1285,78.1285,16584.0
2023-08-15 12:20:00,80.62,80.69,80.56,80.63,11511.0,78.1092,78.177,78.051,78.1189,11511.0
2023-08-15 12:30:00,80.63,80.8,80.58,80.73,22717.0,78.1189,78.2836,78.0704,78.2157,22717.0
2023-08-15 12:40:00,80.73,80.84,80.69,80.84,23262.0,78.2157,78.3223,78.177,78.3223,23262.0
2023-08-15 12:50:00,80.83,80.88,80.74,80.85,18048.0,78.3126,78.3611,78.2254,78.332,18048.0
2023-08-15 13:00:00,80.85,80.87,80.7,80.72,20367.0,78.332,78.3514,78.1867,78.2061,20367.0
2023-08-15 13:10:00,80.73,80.88,80.73,80.86,16115.0,78.2157,78.3611,78.2157,78.3417,16115.0
2023-08-15 13:20:00,80.86,81.0,80.83,80.84,14996.0,78.3417,78.4773,78.3126,78.3223,14996.0
2023-08-15 13:30:00,80.8,80.88,80.79,80.83,13451.0,78.2836,78.3611,78.2739,78.3126,13451.0
2023-08-15 13:40:00,80.83,80.83,80.7,80.73,9473.0,78.3126,78.3126,78.1867,78.2157,9473.0
2023-08-15 13:50:00,80.73,80.83,80.72,80.81,7239.0,78.2157,78.3126,78.2061,78.2933,7239.0
2023-08-15 14:00:00,80.81,80.91,80.78,80.87,16094.0,78.2933,78.3901,78.2642,78.3514,16094.0
2023-08-15 14:10:00,80.86,80.91,80.82,80.88,13543.0,78.3417,78.3901,78.3029,78.3611,13543.0
2023-08-15 14:20:00,80.87,80.88,80.77,80.79,10862.0,78.3514,78.3611,78.2545,78.2739,10862.0
2023-08-15 14:30:00,80.81,80.87,80.79,80.84,16002.0,78.2933,78.3514,78.2739,78.3223,16002.0
2023-08-15 14:40:00,80.85,80.89,80.7,80.7,14206.0,78.332,78.3708,78.1867,78.1867,14206.0
2023-08-15 14:50:00,80.69,80.78,80.68,80.77,13834.0,78.177,78.2642,78.1673,78.2545,13834.0
2023-08-15 15:00:00,80.78,80.82,80.73,80.82,14887.0,78.2642,78.3029,78.2157,78.3029,14887.0
2023-08-15 15:10:00,80.84,80.88,80.73,80.84,14289.0,78.3223,78.3611,78.2157,78.3223,14289.0
2023-08-15 15:20:00,80.85,80.86,80.52,80.54,20731.0,78.332,78.3417,78.0123,78.0317,20731.0
2023-08-15 15:30:00,80.54,80.68,80.51,80.57,48378.0,78.0317,78.1673,78.0026,78.0607,48378.0
2023-08-15 15:40:00,80.56,80.62,80.49,80.61,80701.0,78.051,78.1092,77.9832,78.0995,80701.0
2023-08-15 15:50:00,80.61,80.71,80.5,80.52,223045.0,78.0995,78.1964,77.9929,78.0123,223045.0
2023-08-16 09:30:00,80.38,80.96,80.38,80.88,28971.0,77.8766,78.4386,77.8766,78.3611,28971.0
2023-08-16 09:40:00,80.96,80.99,80.61,80.64,13024.0,78.4386,78.4676,78.0995,78.1285,13024.0
2023-08-16 09:50:00,80.61,80.64,80.44,80.57,10470.0,78.0995,78.1285,77.9348,78.0607,10470.0
2023-08-16 10:00:00,80.51,80.55,80.38,80.46,11800.0,78.0026,78.0413,77.8766,77.9542,11800.0
2023-08-16 10:10:00,80.45,80.77,80.45,80.74,16991.0,77.9445,78.2545,77.9445,78.2254,16991.0
2023-08-16 10:20:00,80.75,80.78,80.51,80.64,27487.0,78.2351,78.2642,78.0026,78.1285,27487.0
2023-08-16 10:30:00,80.7,80.83,80.56,80.56,45042.0,78.1867,78.3126,78.051,78.051,45042.0
2023-08-16 10:40:00,80.54,80.57,80.33,80.42,14828.0,78.0317,78.0607,77.8282,77.9154,14828.0
2023-08-16 10:50:00,80.44,80.66,80.44,80.63,12461.0,77.9348,78.1479,77.9348,78.1189,12461.0
2023-08-16 11:00:00,80.61,80.8,80.58,80.69,14329.0,78.0995,78.2836,78.0704,78.177,14329.0
2023-08-16 11:10:00,80.68,80.83,80.67,80.69,6881.0,78.1673,78.3126,78.1576,78.177,6881.0
2023-08-16 11:20:00,80.71,80.83,80.71,80.78,12423.0,78.1964,78.3126,78.1964,78.2642,12423.0
2023-08-16 11:30:00,80.79,80.92,80.74,80.83,17153.0,78.2739,78.3998,78.2254,78.3126,17153.0
2023-08-16 11:40:00,80.83,81.0,80.82,80.82,17696.0,78.3126,78.4773,78.3029,78.3029,17696.0
2023-08-16 11:50:00,80.8,80.91,80.73,80.86,13556.0,78.2836,78.3901,78.2157,78.3417,13556.0
2023-08-16 12:00:00,80.83,80.86,80.69,80.72,7800.0,78.3126,78.3417,78.177,78.2061,7800.0
2023-08-16 12:10:00,80.69,80.7,80.51,80.52,10764.0,78.177,78.1867,78.0026,78.0123,10764.0
2023-08-16 12:20:00,80.53,80.55,80.46,80.48,8003.0,78.022,78.0413,77.9542,77.9735,8003.0
2023-08-16 12:30:00,80.48,80.57,80.47,80.56,5513.0,77.9735,78.0607,77.9638,78.051,5513.0
2023-08-16 12:40:00,80.57,80.72,80.55,80.59,7961.0,78.0607,78.2061,78.0413,78.0801,7961.0
2023-08-16 12:50:00,80.57,80.58,80.5,80.53,9918.0,78.0607,78.0704,77.9929,78.022,9918.0
2023-08-16 13:00:00,80.52,80.55,80.32,80.35,12725.0,78.0123,78.0413,77.8185,77.8476,12725.0
2023-08-16 13:10:00,80.37,80.47,80.29,80.42,25504.0,77.867,77.9638,77.7894,77.9154,25504.0
2023-08-16 13:20:00,80.41,80.65,80.41,80.57,23488.0,77.9057,78.1382,77.9057,78.0607,23488.0
2023-08-16 13:30:00,80.59,80.6,80.39,80.48,28611.0,78.0801,78.0898,77.8863,77.9735,28611.0
2023-08-16 13:40:00,80.47,80.53,80.45,80.5,6970.0,77.9638,78.022,77.9445,77.9929,6970.0
2023-08-16 13:50:00,80.52,80.59,80.51,80.51,5038.0,78.0123,78.0801,78.0026,78.0026,5038.0
2023-08-16 14:00:00,80.48,80.55,80.4,80.43,10710.0,77.9735,78.0413,77.896,77.9251,10710.0
2023-08-16 14:10:00,80.42,80.5,80.32,80.45,12097.0,77.9154,77.9929,77.8185,77.9445,12097.0
2023-08-16 14:20:00,80.46,80.62,80.46,80.6,12124.0,77.9542,78.1092,77.9542,78.0898,12124.0
2023-08-16 14:30:00,80.6,80.69,80.58,80.63,9769.0,78.0898,78.177,78.0704,78.1189,9769.0
2023-08-16 14:40:00,80.62,80.69,80.51,80.55,18841.0,78.1092,78.177,78.0026,78.0413,18841.0
2023-08-16 14:50:00,80.55,80.55,80.45,80.49,14222.0,78.0413,78.0413,77.9445,77.9832,14222.0
2023-08-16 15:00:00,80.5,80.6,80.46,80.55,15600.0,77.9929,78.0898,77.9542,78.0413,15600.0
2023-08-16 15:10:00,80.54,80.54,80.36,80.39,16346.0,78.0317,78.0317,77.8573,77.8863,16346.0
2023-08-16 15:20:00,80.39,80.47,80.35,80.38,22324.0,77.8863,77.9638,77.8476,77.8766,22324.0
2023-08-16 15:30:00,80.39,80.53,80.35,80.41,19310.0,77.8863,78.022,77.8476,77.9057,19310.0
2023-08-16 15:40:00,80.41,80.51,80.35,80.43,42095.0,77.9057,78.0026,77.8476,77.9251,42095.0
2023-08-16 15:50:00,80.43,80.44,80.21,80.27,149274.0,77.9251,77.9348,77.7119,77.7701,149274.0
2023-08-17 09:30:00,80.23,80.46,80.23,80.29,9611.0,78.1533,78.3774,78.1533,78.2118,9611.0
2023-08-17 09:40:00,80.23,80.27,79.81,79.9,14145.0,78.1533,78.1923,77.7442,77.8319,14145.0
2023-08-17 09:50:00,79.89,79.91,79.68,79.7,7754.0,77.8221,77.8416,77.6176,77.6371,7754.0
2023-08-17 10:00:00,79.75,79.85,79.62,79.78,30688.0,77.6858,77.7832,77.5591,77.715,30688.0
2023-08-17 10:10:00,79.77,79.85,79.66,79.79,21220.0,77.7052,77.7832,77.5981,77.7247,21220.0
2023-08-17 10:20:00,79.83,79.92,79.76,79.82,23953.0,77.7637,77.8514,77.6955,77.754,23953.0
2023-08-17 10:30:00,79.82,79.83,79.63,79.68,17428.0,77.754,77.7637,77.5689,77.6176,17428.0
2023-08-17 10:40:00,79.67,79.71,79.6,79.66,10495.0,77.6078,77.6468,77.5396,77.5981,10495.0
2023-08-17 10:50:00,79.66,79.81,79.65,79.78,41673.0,77.5981,77.7442,77.5884,77.715,41673.0
2023-08-17 11:00:00,79.79,79.84,79.7,79.74,18551.0,77.7247,77.7734,77.6371,77.676,18551.0
2023-08-17 11:10:00,79.73,79.74,79.59,79.62,32813.0,77.6663,77.676,77.5299,77.5591,32813.0
2023-08-17 11:20:00,79.6,79.63,79.49,79.54,102976.0,77.5396,77.5689,77.4325,77.4812,102976.0
2023-08-17 11:30:00,79.53,79.55,79.22,79.22,41734.0,77.4715,77.4909,77.1695,77.1695,41734.0
2023-08-17 11:40:00,79.21,79.24,78.88,78.88,45958.0,77.1597,77.189,76.8383,76.8383,45958.0
2023-08-17 11:50:00,78.87,78.97,78.73,78.9,34009.0,76.8285,76.926,76.6922,76.8578,34009.0
2023-08-17 12:00:00,78.92,78.92,78.77,78.78,39081.0,76.8772,76.8772,76.7311,76.7409,39081.0
2023-08-17 12:10:00,78.78,78.89,78.75,78.87,48113.0,76.7409,76.848,76.7117,76.8285,48113.0
2023-08-17 12:20:00,78.88,79.23,78.88,79.09,60275.0,76.8383,77.1792,76.8383,77.0428,60275.0
2023-08-17 12:30:00,79.11,79.16,79.06,79.12,16243.0,77.0623,77.111,77.0136,77.0721,16243.0
2023-08-17 12:40:00,79.13,79.37,79.13,79.26,36481.0,77.0818,77.3156,77.0818,77.2084,36481.0
2023-08-17 12:50:00,79.32,79.71,79.32,79.63,33356.0,77.2669,77.6468,77.2669,77.5689,33356.0
2023-08-17 13:00:00,79.63,79.69,79.56,79.61,24662.0,77.5689,77.6273,77.5007,77.5494,24662.0
2023-08-17 13:10:00,79.6,79.68,79.55,79.55,16211.0,77.5396,77.6176,77.4909,77.4909,16211.0
2023-08-17 13:20:00,79.55,79.58,79.27,79.55,26899.0,77.4909,77.5202,77.2182,77.4909,26899.0
2023-08-17 13:30:00,79.55,79.55,79.36,79.39,17632.0,77.4909,77.4909,77.3059,77.3351,17632.0
2023-08-17 13:40:00,79.39,79.41,79.2,79.35,27803.0,77.3351,77.3546,77.15,77.2961,27803.0
2023-08-17 13:50:00,79.34,79.38,79.3,79.36,21039.0,77.2864,77.3253,77.2474,77.3059,21039.0
2023-08-17 14:00:00,79.38,79.39,79.23,79.24,16782.0,77.3253,77.3351,77.1792,77.189,16782.0
2023-08-17 14:10:00,79.26,79.4,79.23,79.36,18933.0,77.2084,77.3448,77.1792,77.3059,18933.0
2023-08-17 14:20:00,79.36,79.45,79.27,79.28,32338.0,77.3059,77.3935,77.2182,77.2279,32338.0
2023-08-17 14:30:00,79.28,79.43,79.18,79.37,52462.0,77.2279,77.374,77.1305,77.3156,52462.0
2023-08-17 14:40:00,79.38,79.44,79.31,79.41,21065.0,77.3253,77.3838,77.2572,77.3546,21065.0
2023-08-17 14:50:00,79.41,79.49,79.3,79.34,41282.0,77.3546,77.4325,77.2474,77.2864,41282.0
2023-08-17 15:00:00,79.34,79.34,78.99,79.21,42865.0,77.2864,77.2864,76.9454,77.1597,42865.0
2023-08-17 15:10:00,79.21,79.21,78.94,79.1,29703.0,77.1597,77.1597,76.8967,77.0526,29703.0
2023-08-17 15:20:00,79.11,79.29,79.08,79.25,25089.0,77.0623,77.2377,77.0331,77.1987,25089.0
2023-08-17 15:30:00,79.26,79.35,79.11,79.15,39195.0,77.2084,77.2961,77.0623,77.1013,39195.0
2023-08-17 15:40:00,79.16,79.33,79.12,79.29,45783.0,77.111,77.2766,77.0721,77.2377,45783.0
2023-08-17 15:50:00,79.29,79.5,79.19,79.22,145095.0,77.2377,77.4422,77.1403,77.1695,145095.0
2023-08-18 09:30:00,78.42,79.14,78.38,79.07,42832.0,76.3902,77.0916,76.3512,77.0234,42832.0
2023-08-18 09:40:00,79.08,79.51,79.07,79.51,15465.0,77.0331,77.452,77.0234,77.452,15465.0
2023-08-18 09:50:00,79.49,79.64,79.38,79.49,10591.0,77.4325,77.5786,77.3253,77.4325,10591.0
2023-08-18 10:00:00,79.55,79.61,79.25,79.44,17565.0,77.4909,77.5494,77.1987,77.3838,17565.0
2023-08-18 10:10:00,79.39,79.57,79.35,79.53,23674.0,77.3351,77.5104,77.2961,77.4715,23674.0
2023-08-18 10:20:00,79.52,79.56,79.36,79.48,12502.0,77.4617,77.5007,77.3059,77.4228,12502.0
2023-08-18 10:30:00,79.47,79.81,79.43,79.67,51018.0,77.413,77.7442,77.374,77.6078,51018.0
2023-08-18 10:40:00,79.71,79.79,79.6,79.77,16626.0,77.6468,77.7247,77.5396,77.7052,16626.0
2023-08-18 10:50:00,79.78,79.88,79.72,79.87,13883.0,77.715,77.8124,77.6565,77.8027,13883.0
2023-08-18 11:00:00,79.89,80.07,79.89,80.07,22204.0,77.8221,77.9975,77.8221,77.9975,22204.0
2023-08-18 11:10:00,80.09,80.31,80.08,80.28,10163.0,78.017,78.2313,78.0072,78.202,10163.0
2023-08-18 11:20:00,80.31,80.42,80.29,80.34,16366.0,78.2313,78.3384,78.2118,78.2605,16366.0
2023-08-18 11:30:00,80.34,80.46,80.34,80.36,20434.0,78.2605,78.3774,78.2605,78.28,20434.0
2023-08-18 11:40:00,80.27,80.38,80.16,80.38,16991.0,78.1923,78.2995,78.0852,78.2995,16991.0
2023-08-18 11:50:00,80.41,80.7,80.4,80.64,84076.0,78.3287,78.6112,78.3189,78.5527,84076.0
2023-08-18 12:00:00,80.66,80.95,80.66,80.79,44389.0,78.5722,78.8547,78.5722,78.6988,44389.0
2023-08-18 12:10:00,80.76,80.77,80.59,80.64,17518.0,78.6696,78.6794,78.504,78.5527,17518.0
2023-08-18 12:20:00,80.67,80.75,80.64,80.66,13724.0,78.582,78.6599,78.5527,78.5722,13724.0
2023-08-18 12:30:00,80.64,80.92,80.56,80.87,62838.0,78.5527,78.8255,78.4748,78.7768,62838.0
2023-08-18 12:40:00,80.85,80.95,80.81,80.86,17764.0,78.7573,78.8547,78.7183,78.767,17764.0
2023-08-18 12:50:00,80.86,80.96,80.82,80.85,20634.0,78.767,78.8644,78.7281,78.7573,20634.0
2023-08-18 13:00:00,80.82,80.91,80.81,80.87,14768.0,78.7281,78.8157,78.7183,78.7768,14768.0
2023-08-18 13:10:00,80.86,80.86,80.75,80.82,12187.0,78.767,78.767,78.6599,78.7281,12187.0
2023-08-18 13:20:00,80.83,80.85,80.72,80.85,7093.0,78.7378,78.7573,78.6307,78.7573,7093.0
2023-08-18 13:30:00,80.87,80.96,80.83,80.84,12500.0,78.7768,78.8644,78.7378,78.7476,12500.0
2023-08-18 13:40:00,80.81,81.04,80.8,81.04,15747.0,78.7183,78.9424,78.7086,78.9424,15747.0
2023-08-18 13:50:00,81.01,81.05,80.9,80.99,7435.0,78.9132,78.9521,78.806,78.8937,7435.0
2023-08-18 14:00:00,80.97,81.01,80.91,80.97,12288.0,78.8742,78.9132,78.8157,78.8742,12288.0
2023-08-18 14:10:00,80.93,81.01,80.85,81.0,14011.0,78.8352,78.9132,78.7573,78.9034,14011.0
2023-08-18 14:20:00,81.01,81.09,81.0,81.07,10979.0,78.9132,78.9911,78.9034,78.9716,10979.0
2023-08-18 14:30:00,81.07,81.27,81.07,81.27,10179.0,78.9716,79.1664,78.9716,79.1664,10179.0
2023-08-18 14:40:00,81.28,81.41,81.28,81.34,16671.0,79.1762,79.3028,79.1762,79.2346,16671.0
2023-08-18 14:50:00,81.33,81.33,81.21,81.3,13036.0,79.2249,79.2249,79.108,79.1956,13036.0
2023-08-18 15:00:00,81.3,81.4,81.24,81.32,19285.0,79.1956,79.2931,79.1372,79.2151,19285.0
2023-08-18 15:10:00,81.29,81.31,81.11,81.18,29034.0,79.1859,79.2054,79.0106,79.0788,29034.0
2023-08-18 15:20:00,81.17,81.26,81.02,81.24,27125.0,79.069,79.1567,78.9229,79.1372,27125.0
2023-08-18 15:30:00,81.23,81.26,81.08,81.13,14963.0,79.1275,79.1567,78.9813,79.03,14963.0
2023-08-18 15:40:00,81.15,81.38,81.07,81.27,28468.0,79.0495,79.2736,78.9716,79.1664,28468.0
2023-08-18 15:50:00,81.28,81.32,81.04,81.17,105364.0,79.1762,79.2151,78.9424,79.069,105364.0
2023-08-21 09:30:00,80.97,81.37,80.76,81.26,22446.0,78.8742,79.2638,78.6696,79.1567,22446.0
2023-08-21 09:40:00,81.21,81.21,80.99,81.04,78322.0,79.108,79.108,78.8937,78.9424,78322.0
2023-08-21 09:50:00,81.07,81.45,80.97,81.45,17421.0,78.9716,79.3418,78.8742,79.3418,17421.0
2023-08-21 10:00:00,81.45,81.5,81.32,81.48,15815.0,79.3418,79.3905,79.2151,79.371,15815.0
2023-08-21 10:10:00,81.45,81.72,81.36,81.37,31393.0,79.3418,79.6048,79.2541,79.2638,31393.0
2023-08-21 10:20:00,81.37,81.38,81.13,81.15,22266.0,79.2638,79.2736,79.03,79.0495,22266.0
2023-08-21 10:30:00,81.14,81.25,81.11,81.2,12886.0,79.0398,79.1469,79.0106,79.0982,12886.0
2023-08-21 10:40:00,81.27,81.43,81.23,81.41,11509.0,79.1664,79.3223,79.1275,79.3028,11509.0
2023-08-21 10:50:00,81.44,81.5,81.32,81.43,9702.0,79.332,79.3905,79.2151,79.3223,9702.0
2023-08-21 11:00:00,81.42,81.5,81.31,81.32,16317.0,79.3125,79.3905,79.2054,79.2151,16317.0
2023-08-21 11:10:00,81.32,81.38,81.26,81.37,9159.0,79.2151,79.2736,79.1567,79.2638,9159.0
2023-08-21 11:20:00,81.39,81.39,81.19,81.2,60219.0,79.2833,79.2833,79.0885,79.0982,60219.0
2023-08-21 11:30:00,81.22,81.28,81.07,81.1,12720.0,79.1177,79.1762,78.9716,79.0008,12720.0
2023-08-21 11:40:00,81.09,81.11,80.96,80.96,30085.0,78.9911,79.0106,78.8644,78.8644,30085.0
2023-08-21 11:50:00,80.98,81.03,80.89,80.93,32401.0,78.8839,78.9326,78.7963,78.8352,32401.0
2023-08-21 12:00:00,80.93,80.99,80.82,80.82,38283.0,78.8352,78.8937,78.7281,78.7281,38283.0
2023-08-21 12:10:00,80.79,80.81,80.64,80.73,23487.0,78.6988,78.7183,78.5527,78.6404,23487.0
2023-08-21 12:20:00,80.77,80.97,80.73,80.97,10534.0,78.6794,78.8742,78.6404,78.8742,10534.0
2023-08-21 12:30:00,81.01,81.15,81.01,81.04,16181.0,78.9132,79.0495,78.9132,78.9424,16181.0
2023-08-21 12:40:00,81.04,81.13,81.03,81.09,7441.0,78.9424,79.03,78.9326,78.9911,7441.0
2023-08-21 12:50:00,81.08,81.09,81.0,81.09,6432.0,78.9813,78.9911,78.9034,78.9911,6432.0
2023-08-21 13:00:00,81.09,81.13,81.03,81.04,6448.0,78.9911,79.03,78.9326,78.9424,6448.0
2023-08-21 13:10:00,81.02,81.05,80.96,81.02,6016.0,78.9229,78.9521,78.8644,78.9229,6016.0
2023-08-21 13:20:00,81.02,81.26,81.02,81.26,11537.0,78.9229,79.1567,78.9229,79.1567,11537.0
2023-08-21 13:30:00,81.27,81.32,81.24,81.26,7227.0,79.1664,79.2151,79.1372,79.1567,7227.0
2023-08-21 13:40:00,81.27,81.37,81.27,81.36,6637.0,79.1664,79.2638,79.1664,79.2541,6637.0
2023-08-21 13:50:00,81.35,81.45,81.31,81.45,7265.0,79.2444,79.3418,79.2054,79.3418,7265.0
2023-08-21 14:00:00,81.45,81.56,81.45,81.51,9234.0,79.3418,79.4489,79.3418,79.4002,9234.0
2023-08-21 14:10:00,81.52,81.82,81.51,81.82,34905.0,79.41,79.7022,79.4002,79.7022,34905.0
2023-08-21 14:20:00,81.82,81.89,81.64,81.77,18227.0,79.7022,79.7704,79.5268,79.6535,18227.0
2023-08-21 14:30:00,81.76,81.83,81.67,81.73,53620.0,79.6437,79.7119,79.5561,79.6145,53620.0
2023-08-21 14:40:00,81.74,81.91,81.66,81.91,12167.0,79.6243,79.7899,79.5463,79.7899,12167.0
2023-08-21 14:50:00,81.91,81.92,81.85,81.89,9548.0,79.7899,79.7996,79.7314,79.7704,9548.0
2023-08-21 15:00:00,81.91,81.95,81.85,81.87,9496.0,79.7899,79.8288,79.7314,79.7509,9496.0
2023-08-21 15:10:00,81.87,81.88,81.69,81.69,18813.0,79.7509,79.7606,79.5756,79.5756,18813.0
2023-08-21 15:20:00,81.67,81.75,81.57,81.75,26504.0,79.5561,79.634,79.4587,79.634,26504.0
2023-08-21 15:30:00,81.75,81.83,81.71,81.77,19678.0,79.634,79.7119,79.595,79.6535,19678.0
2023-08-21 15:40:00,81.76,81.82,81.73,81.77,34538.0,79.6437,79.7022,79.6145,79.6535,34538.0
2023-08-21 15:50:00,81.77,81.82,81.53,81.57,232525.0,79.6535,79.7022,79.4197,79.4587,232525.0
2023-08-22 09:30:00,82.4,82.53,82.05,82.27,68248.0,80.2672,80.3938,79.9262,80.1405,68248.0
2023-08-22 09:40:00,82.26,82.56,82.23,82.53,32285.0,80.1308,80.423,80.1016,80.3938,32285.0
2023-08-22 09:50:00,82.5,82.51,82.24,82.3,18759.0,80.3646,80.3743,80.1113,80.1698,18759.0
2023-08-22 10:00:00,82.3,82.32,82.19,82.2,14865.0,80.1698,80.1892,80.0626,80.0724,14865.0
2023-08-22 10:10:00,82.18,82.25,82.04,82.13,16965.0,80.0529,80.1211,79.9165,80.0042,16965.0
2023-08-22 10:20:00,82.09,82.17,82.0,82.09,33409.0,79.9652,80.0431,79.8775,79.9652,33409.0
2023-08-22 10:30:00,82.09,82.09,81.85,81.94,24708.0,79.9652,79.9652,79.7314,79.8191,24708.0
2023-08-22 10:40:00,81.94,82.01,81.84,82.0,20813.0,79.8191,79.8873,79.7217,79.8775,20813.0
2023-08-22 10:50:00,81.99,82.16,81.99,82.15,20317.0,79.8678,80.0334,79.8678,80.0236,20317.0
2023-08-22 11:00:00,82.17,82.19,81.94,81.98,25091.0,80.0431,80.0626,79.8191,79.858,25091.0
2023-08-22 11:10:00,81.99,82.03,81.75,81.78,32625.0,79.8678,79.9068,79.634,79.6632,32625.0
2023-08-22 11:20:00,81.8,81.97,81.75,81.75,13541.0,79.6827,79.8483,79.634,79.634,13541.0
2023-08-22 11:30:00,81.69,81.73,81.56,81.59,19061.0,79.5756,79.6145,79.4489,79.4781,19061.0
2023-08-22 11:40:00,81.62,81.67,81.54,81.63,13383.0,79.5074,79.5561,79.4294,79.5171,13383.0
2023-08-22 11:50:00,81.65,81.66,81.51,81.63,14930.0,79.5366,79.5463,79.4002,79.5171,14930.0
2023-08-22 12:00:00,81.62,81.63,81.5,81.56,10797.0,79.5074,79.5171,79.3905,79.4489,10797.0
2023-08-22 12:10:00,81.57,81.57,81.38,81.51,14720.0,79.4587,79.4587,79.2736,79.4002,14720.0
2023-08-22 12:20:00,81.52,81.59,81.47,81.58,15076.0,79.41,79.4781,79.3612,79.4684,15076.0
2023-08-22 12:30:00,81.58,81.63,81.49,81.56,22553.0,79.4684,79.5171,79.3807,79.4489,22553.0
2023-08-22 12:40:00,81.55,81.7,81.54,81.6,22243.0,79.4392,79.5853,79.4294,79.4879,22243.0
2023-08-22 12:50:00,81.58,81.7,81.57,81.6,7590.0,79.4684,79.5853,79.4587,79.4879,7590.0
2023-08-22 13:00:00,81.66,81.69,81.53,81.69,13978.0,79.5463,79.5756,79.4197,79.5756,13978.0
2023-08-22 13:10:00,81.69,81.74,81.64,81.72,16294.0,79.5756,79.6243,79.5268,79.6048,16294.0
2023-08-22 13:20:00,81.72,81.81,81.71,81.78,5790.0,79.6048,79.6924,79.595,79.6632,5790.0
2023-08-22 13:30:00,81.79,81.85,81.75,81.81,11458.0,79.673,79.7314,79.634,79.6924,11458.0
2023-08-22 13:40:00,81.81,81.89,81.74,81.74,8894.0,79.6924,79.7704,79.6243,79.6243,8894.0
2023-08-22 13:50:00,81.74,81.81,81.66,81.79,12986.0,79.6243,79.6924,79.5463,79.673,12986.0
2023-08-22 14:00:00,81.79,81.87,81.73,81.74,12163.0,79.673,79.7509,79.6145,79.6243,12163.0
2023-08-22 14:10:00,81.73,81.79,81.7,81.76,10718.0,79.6145,79.673,79.5853,79.6437,10718.0
2023-08-22 14:20:00,81.76,81.83,81.74,81.82,10945.0,79.6437,79.7119,79.6243,79.7022,10945.0
2023-08-22 14:30:00,81.83,81.9,81.81,81.87,11286.0,79.7119,79.7801,79.6924,79.7509,11286.0
2023-08-22 14:40:00,81.87,82.02,81.79,81.96,37811.0,79.7509,79.897,79.673,79.8386,37811.0
2023-08-22 14:50:00,81.95,82.07,81.82,82.06,33642.0,79.8288,79.9457,79.7022,79.936,33642.0
2023-08-22 15:00:00,82.06,82.07,81.97,82.0,21510.0,79.936,79.9457,79.8483,79.8775,21510.0
2023-08-22 15:10:00,82.01,82.06,81.97,82.0,28755.0,79.8873,79.936,79.8483,79.8775,28755.0
2023-08-22 15:20:00,82.0,82.02,81.81,81.86,56379.0,79.8775,79.897,79.6924,79.7412,56379.0
2023-08-22 15:30:00,81.84,81.84,81.47,81.48,25226.0,79.7217,79.7217,79.3612,79.371,25226.0
2023-08-22 15:40:00,81.48,81.53,81.42,81.53,37558.0,79.371,79.4197,79.3125,79.4197,37558.0
2023-08-22 15:50:00,81.51,81.55,81.43,81.51,122755.0,79.4002,79.4392,79.3223,79.4002,122755.0
2023-08-23 09:30:00,81.51,81.69,81.32,81.69,27211.0,79.4002,79.5756,79.2151,79.5756,27211.0
2023-08-23 09:40:00,81.69,82.01,81.69,81.88,13797.0,79.5756,79.8873,79.5756,79.7606,13797.0
2023-08-23 09:50:00,81.87,82.08,81.74,82.03,16133.0,79.7509,79.9555,79.6243,79.9068,16133.0
2023-08-23 10:00:00,82.06,82.42,81.81,82.33,48891.0,79.936,80.2867,79.6924,80.199,48891.0
2023-08-23 10:10:00,82.34,82.49,82.29,82.37,27739.0,80.2087,80.3548,80.16,80.238,27739.0
2023-08-23 10:20:00,82.35,82.56,82.33,82.52,18285.0,80.2185,80.423,80.199,80.3841,18285.0
2023-08-23 10:30:00,82.52,82.52,82.31,82.39,35824.0,80.3841,80.3841,80.1795,80.2574,35824.0
2023-08-23 10:40:00,82.38,82.6,82.37,82.58,34943.0,80.2477,80.462,80.238,80.4425,34943.0
2023-08-23 10:50:00,82.58,82.72,82.57,82.7,14178.0,80.4425,80.5789,80.4328,80.5594,14178.0
2023-08-23 11:00:00,82.71,82.83,82.67,82.81,21672.0,80.5692,80.686,80.5302,80.6666,21672.0
2023-08-23 11:10:00,82.83,82.86,82.78,82.84,14330.0,80.686,80.7153,80.6373,80.6958,14330.0
2023-08-23 11:20:00,82.86,83.22,82.86,83.17,39518.0,80.7153,81.0659,80.7153,81.0172,39518.0
2023-08-23 11:30:00,83.17,83.23,83.1,83.17,20841.0,81.0172,81.0757,80.9491,81.0172,20841.0
2023-08-23 11:40:00,83.17,83.19,83.06,83.19,12783.0,81.0172,81.0367,80.9101,81.0367,12783.0
2023-08-23 11:50:00,83.18,83.27,83.16,83.26,16504.0,81.027,81.1147,81.0075,81.1049,16504.0
2023-08-23 12:00:00,83.26,83.29,83.13,83.27,16078.0,81.1049,81.1341,80.9783,81.1147,16078.0
2023-08-23 12:10:00,83.28,83.28,83.19,83.26,7485.0,81.1244,81.1244,81.0367,81.1049,7485.0
2023-08-23 12:20:00,83.27,83.27,83.15,83.15,8989.0,81.1147,81.1147,80.9978,80.9978,8989.0
2023-08-23 12:30:00,83.16,83.37,83.14,83.36,70361.0,81.0075,81.2121,80.988,81.2023,70361.0
2023-08-23 12:40:00,83.37,83.39,83.2,83.33,8538.0,81.2121,81.2315,81.0465,81.1731,8538.0
2023-08-23 12:50:00,83.34,83.35,83.15,83.19,11022.0,81.1828,81.1926,80.9978,81.0367,11022.0
2023-08-23 13:00:00,83.2,83.29,83.15,83.18,56271.0,81.0465,81.1341,80.9978,81.027,56271.0
2023-08-23 13:10:00,83.19,83.26,83.13,83.21,10340.0,81.0367,81.1049,80.9783,81.0562,10340.0
2023-08-23 13:20:00,83.21,83.31,83.2,83.31,11837.0,81.0562,81.1536,81.0465,81.1536,11837.0
2023-08-23 13:30:00,83.31,83.42,83.27,83.27,27937.0,81.1536,81.2608,81.1147,81.1147,27937.0
2023-08-23 13:40:00,83.29,83.3,83.21,83.23,17616.0,81.1341,81.1439,81.0562,81.0757,17616.0
2023-08-23 13:50:00,83.23,83.23,83.14,83.2,8861.0,81.0757,81.0757,80.988,81.0465,8861.0
2023-08-23 14:00:00,83.21,83.21,83.1,83.11,18830.0,81.0562,81.0562,80.9491,80.9588,18830.0
2023-08-23 14:10:00,83.1,83.2,83.09,83.15,21878.0,80.9491,81.0465,80.9393,80.9978,21878.0
2023-08-23 14:20:00,83.15,83.25,83.08,83.1,10060.0,80.9978,81.0952,80.9296,80.9491,10060.0
2023-08-23 14:30:00,83.09,83.16,83.02,83.09,12750.0,80.9393,81.0075,80.8711,80.9393,12750.0
2023-08-23 14:40:00,83.11,83.14,83.02,83.04,29679.0,80.9588,80.988,80.8711,80.8906,29679.0
2023-08-23 14:50:00,83.04,83.05,82.92,82.97,13291.0,80.8906,80.9003,80.7737,80.8224,13291.0
2023-08-23 15:00:00,82.98,83.07,82.95,83.0,13331.0,80.8322,80.9198,80.8029,80.8516,13331.0
2023-08-23 15:10:00,82.99,83.28,82.98,83.28,19318.0,80.8419,81.1244,80.8322,81.1244,19318.0
2023-08-23 15:20:00,83.27,83.33,83.2,83.3,35258.0,81.1147,81.1731,81.0465,81.1439,35258.0
2023-08-23 15:30:00,83.29,83.43,83.23,83.39,26839.0,81.1341,81.2705,81.0757,81.2315,26839.0
2023-08-23 15:40:00,83.41,83.48,83.35,83.35,43567.0,81.251,81.3192,81.1926,81.1926,43567.0
2023-08-23 15:50:00,83.38,83.41,83.02,83.14,229665.0,81.2218,81.251,80.8711,80.988,229665.0
2023-08-24 09:30:00,83.7,84.08,83.45,84.08,78689.0,81.5335,81.9037,81.29,81.9037,78689.0
2023-08-24 09:40:00,84.03,84.27,83.88,84.21,30176.0,81.855,82.0888,81.7089,82.0303,30176.0
2023-08-24 09:50:00,84.19,84.35,84.15,84.29,34823.0,82.0108,82.1667,81.9719,82.1083,34823.0
2023-08-24 10:00:00,84.31,84.47,84.13,84.2,38508.0,82.1277,82.2836,81.9524,82.0206,38508.0
2023-08-24 10:10:00,84.17,84.23,83.93,83.95,23485.0,81.9914,82.0498,81.7576,81.7771,23485.0
2023-08-24 10:20:00,83.97,84.0,83.67,83.71,37342.0,81.7965,81.8258,81.5043,81.5433,37342.0
2023-08-24 10:30:00,83.68,83.79,83.49,83.77,13062.0,81.514,81.6212,81.329,81.6017,13062.0
2023-08-24 10:40:00,83.81,83.84,83.3,83.34,12589.0,81.6407,81.6699,81.1439,81.1828,12589.0
2023-08-24 10:50:00,83.4,83.7,83.35,83.49,41510.0,81.2413,81.5335,81.1926,81.329,41510.0
2023-08-24 11:00:00,83.48,83.48,82.99,83.1,14878.0,81.3192,81.3192,80.8419,80.9491,14878.0
2023-08-24 11:10:00,83.07,83.09,82.87,82.98,24855.0,80.9198,80.9393,80.725,80.8322,24855.0
2023-08-24 11:20:00,82.95,83.0,82.77,82.78,20013.0,80.8029,80.8516,80.6276,80.6373,20013.0
2023-08-24 11:30:00,82.77,82.77,82.53,82.59,19790.0,80.6276,80.6276,80.3938,80.4523,19790.0
2023-08-24 11:40:00,82.6,82.66,82.51,82.61,14284.0,80.462,80.5204,80.3743,80.4717,14284.0
2023-08-24 11:50:00,82.63,82.64,82.35,82.42,10513.0,80.4912,80.501,80.2185,80.2867,10513.0
2023-08-24 12:00:00,82.41,82.55,82.4,82.48,11547.0,80.2769,80.4133,80.2672,80.3451,11547.0
2023-08-24 12:10:00,82.47,82.6,82.44,82.51,9252.0,80.3354,80.462,80.3061,80.3743,9252.0
2023-08-24 12:20:00,82.53,82.67,82.53,82.61,6502.0,80.3938,80.5302,80.3938,80.4717,6502.0
2023-08-24 12:30:00,82.63,82.8,82.6,82.78,7471.0,80.4912,80.6568,80.462,80.6373,7471.0
2023-08-24 12:40:00,82.81,82.88,82.72,82.83,5971.0,80.6666,80.7347,80.5789,80.686,5971.0
2023-08-24 12:50:00,82.81,82.83,82.71,82.79,13039.0,80.6666,80.686,80.5692,80.6471,13039.0
2023-08-24 13:00:00,82.78,82.94,82.76,82.85,11579.0,80.6373,80.7932,80.6179,80.7055,11579.0
2023-08-24 13:10:00,82.87,82.89,82.81,82.89,9974.0,80.725,80.7445,80.6666,80.7445,9974.0
2023-08-24 13:20:00,82.88,82.9,82.72,82.79,14131.0,80.7347,80.7542,80.5789,80.6471,14131.0
2023-08-24 13:30:00,82.77,82.92,82.75,82.89,9549.0,80.6276,80.7737,80.6081,80.7445,9549.0
2023-08-24 13:40:00,82.92,82.99,82.88,82.95,10782.0,80.7737,80.8419,80.7347,80.8029,10782.0
2023-08-24 13:50:00,82.96,83.04,82.91,83.04,19561.0,80.8127,80.8906,80.764,80.8906,19561.0
2023-08-24 14:00:00,83.05,83.08,82.96,83.05,9824.0,80.9003,80.9296,80.8127,80.9003,9824.0
2023-08-24 14:10:00,83.05,83.13,82.99,83.01,10576.0,80.9003,80.9783,80.8419,80.8614,10576.0
2023-08-24 14:20:00,82.98,83.05,82.97,83.04,11668.0,80.8322,80.9003,80.8224,80.8906,11668.0
2023-08-24 14:30:00,83.04,83.08,82.89,82.89,12037.0,80.8906,80.9296,80.7445,80.7445,12037.0
2023-08-24 14:40:00,82.87,82.87,82.75,82.83,14269.0,80.725,80.725,80.6081,80.686,14269.0
2023-08-24 14:50:00,82.84,82.96,82.81,82.89,11613.0,80.6958,80.8127,80.6666,80.7445,11613.0
2023-08-24 15:00:00,82.89,82.91,82.82,82.82,13763.0,80.7445,80.764,80.6763,80.6763,13763.0
2023-08-24 15:10:00,82.84,82.99,82.83,82.97,15937.0,80.6958,80.8419,80.686,80.8224,15937.0
2023-08-24 15:20:00,82.98,83.03,82.86,82.96,26147.0,80.8322,80.8809,80.7153,80.8127,26147.0
2023-08-24 15:30:00,82.98,83.03,82.9,82.95,36276.0,80.8322,80.8809,80.7542,80.8029,36276.0
2023-08-24 15:40:00,82.94,83.08,82.67,82.67,69966.0,80.7932,80.9296,80.5302,80.5302,69966.0
2023-08-24 15:50:00,82.64,82.77,82.47,82.52,151656.0,80.501,80.6276,80.3354,80.3841,151656.0
2023-08-25 09:30:00,82.75,83.37,82.26,83.33,14557.0,80.6081,81.2121,80.1308,81.1731,14557.0
2023-08-25 09:40:00,83.32,83.62,83.29,83.52,21475.0,81.1634,81.4556,81.1341,81.3582,21475.0
2023-08-25 09:50:00,83.52,83.52,83.08,83.12,14208.0,81.3582,81.3582,80.9296,80.9685,14208.0
2023-08-25 10:00:00,83.14,83.43,82.89,82.98,24455.0,80.988,81.2705,80.7445,80.8322,24455.0
2023-08-25 10:10:00,82.96,83.54,82.96,83.26,16618.0,80.8127,81.3777,80.8127,81.1049,16618.0
2023-08-25 10:20:00,83.29,83.33,82.87,82.96,29370.0,81.1341,81.1731,80.725,80.8127,29370.0
2023-08-25 10:30:00,82.92,82.92,82.51,82.56,46740.0,80.7737,80.7737,80.3743,80.423,46740.0
2023-08-25 10:40:00,82.57,82.65,82.23,82.29,11925.0,80.4328,80.5107,80.1016,80.16,11925.0
2023-08-25 10:50:00,82.29,82.39,82.07,82.07,17611.0,80.16,80.2574,79.9457,79.9457,17611.0
2023-08-25 11:00:00,82.09,82.61,82.04,82.49,46782.0,79.9652,80.4717,79.9165,80.3548,46782.0
2023-08-25 11:10:00,82.53,82.63,82.37,82.47,26951.0,80.3938,80.4912,80.238,80.3354,26951.0
2023-08-25 11:20:00,82.48,82.77,82.33,82.75,10294.0,80.3451,80.6276,80.199,80.6081,10294.0
2023-08-25 11:30:00,82.74,82.74,82.58,82.68,15071.0,80.5984,80.5984,80.4425,80.5399,15071.0
2023-08-25 11:40:00,82.67,82.67,82.49,82.59,5329.0,80.5302,80.5302,80.3548,80.4523,5329.0
2023-08-25 11:50:00,82.65,82.65,82.33,82.38,11328.0,80.5107,80.5107,80.199,80.2477,11328.0
2023-08-25 12:00:00,82.37,82.57,82.37,82.5,28975.0,80.238,80.4328,80.238,80.3646,28975.0
2023-08-25 12:10:00,82.51,82.55,82.38,82.43,9981.0,80.3743,80.4133,80.2477,80.2964,9981.0
2023-08-25 12:20:00,82.46,82.78,82.41,82.78,4141.0,80.3256,80.6373,80.2769,80.6373,4141.0
2023-08-25 12:30:00,82.79,83.0,82.76,83.0,24652.0,80.6471,80.8516,80.6179,80.8516,24652.0
2023-08-25 12:40:00,83.0,83.04,82.86,83.04,9591.0,80.8516,80.8906,80.7153,80.8906,9591.0
2023-08-25 12:50:00,83.05,83.27,82.93,83.27,14195.0,80.9003,81.1147,80.7835,81.1147,14195.0
2023-08-25 13:00:00,83.28,83.31,83.13,83.15,18882.0,81.1244,81.1536,80.9783,80.9978,18882.0
2023-08-25 13:10:00,83.09,83.12,82.86,82.89,7642.0,80.9393,80.9685,80.7153,80.7445,7642.0
2023-08-25 13:20:00,82.9,82.9,82.67,82.89,11582.0,80.7542,80.7542,80.5302,80.7445,11582.0
2023-08-25 13:30:00,82.9,82.9,82.65,82.65,7070.0,80.7542,80.7542,80.5107,80.5107,7070.0
2023-08-25 13:40:00,82.65,82.8,82.59,82.72,8962.0,80.5107,80.6568,80.4523,80.5789,8962.0
2023-08-25 13:50:00,82.73,82.83,82.7,82.82,8167.0,80.5886,80.686,80.5594,80.6763,8167.0
2023-08-25 14:00:00,82.83,82.94,82.8,82.9,7487.0,80.686,80.7932,80.6568,80.7542,7487.0
2023-08-25 14:10:00,82.89,82.9,82.78,82.85,11407.0,80.7445,80.7542,80.6373,80.7055,11407.0
2023-08-25 14:20:00,82.88,83.07,82.87,83.07,7021.0,80.7347,80.9198,80.725,80.9198,7021.0
2023-08-25 14:30:00,83.15,83.2,83.04,83.07,11175.0,80.9978,81.0465,80.8906,80.9198,11175.0
2023-08-25 14:40:00,83.08,83.29,83.08,83.29,14619.0,80.9296,81.1341,80.9296,81.1341,14619.0
2023-08-25 14:50:00,83.27,83.29,83.15,83.17,11298.0,81.1147,81.1341,80.9978,81.0172,11298.0
2023-08-25 15:00:00,83.19,83.27,83.04,83.1,31412.0,81.0367,81.1147,80.8906,80.9491,31412.0
2023-08-25 15:10:00,83.09,83.24,83.01,83.24,19067.0,80.9393,81.0854,80.8614,81.0854,19067.0
2023-08-25 15:20:00,83.22,83.46,83.22,83.33,23119.0,81.0659,81.2997,81.0659,81.1731,23119.0
2023-08-25 15:30:00,83.34,83.34,83.13,83.2,20221.0,81.1828,81.1828,80.9783,81.0465,20221.0
2023-08-25 15:40:00,83.19,83.27,83.11,83.11,24800.0,81.0367,81.1147,80.9588,80.9588,24800.0
2023-08-25 15:50:00,83.1,83.2,82.99,83.17,99371.0,80.9491,81.0465,80.8419,81.0172,99371.0
2023-08-28 09:30:00,84.0,84.33,83.8,83.81,35639.0,81.8258,82.1472,81.6309,81.6407,35639.0
2023-08-28 09:40:00,83.83,84.07,83.74,83.81,13864.0,81.6602,81.8939,81.5725,81.6407,13864.0
2023-08-28 09:50:00,83.81,84.03,83.59,83.95,9584.0,81.6407,81.855,81.4264,81.7771,9584.0
2023-08-28 10:00:00,84.0,84.08,83.83,84.08,11453.0,81.8258,81.9037,81.6602,81.9037,11453.0
2023-08-28 10:10:00,84.06,84.18,84.0,84.04,12609.0,81.8842,82.0011,81.8258,81.8647,12609.0
2023-08-28 10:20:00,84.09,84.14,84.0,84.06,41393.0,81.9134,81.9621,81.8258,81.8842,41393.0
2023-08-28 10:30:00,84.06,84.06,83.74,83.79,36764.0,81.8842,81.8842,81.5725,81.6212,36764.0
2023-08-28 10:40:00,83.79,83.94,83.63,83.84,16134.0,81.6212,81.7673,81.4653,81.6699,16134.0
2023-08-28 10:50:00,83.81,83.89,83.66,83.89,10402.0,81.6407,81.7186,81.4946,81.7186,10402.0
2023-08-28 11:00:00,83.9,83.9,83.66,83.73,9415.0,81.7283,81.7283,81.4946,81.5627,9415.0
2023-08-28 11:10:00,83.71,83.74,83.61,83.64,6859.0,81.5433,81.5725,81.4459,81.4751,6859.0
2023-08-28 11:20:00,83.65,83.7,83.48,83.53,13506.0,81.4848,81.5335,81.3192,81.3679,13506.0
2023-08-28 11:30:00,83.55,83.59,83.44,83.54,8372.0,81.3874,81.4264,81.2803,81.3777,8372.0
2023-08-28 11:40:00,83.52,83.6,83.45,83.58,11759.0,81.3582,81.4361,81.29,81.4166,11759.0
2023-08-28 11:50:00,83.56,83.67,83.51,83.67,9417.0,81.3971,81.5043,81.3484,81.5043,9417.0
2023-08-28 12:00:00,83.67,83.69,83.57,83.63,8870.0,81.5043,81.5238,81.4069,81.4653,8870.0
2023-08-28 12:10:00,83.64,83.64,83.52,83.53,6808.0,81.4751,81.4751,81.3582,81.3679,6808.0
2023-08-28 12:20:00,83.49,83.53,83.39,83.51,17489.0,81.329,81.3679,81.2315,81.3484,17489.0
2023-08-28 12:30:00,83.51,83.59,83.46,83.56,7384.0,81.3484,81.4264,81.2997,81.3971,7384.0
2023-08-28 12:40:00,83.54,83.62,83.51,83.56,9759.0,81.3777,81.4556,81.3484,81.3971,9759.0
2023-08-28 12:50:00,83.56,83.77,83.55,83.77,9895.0,81.3971,81.6017,81.3874,81.6017,9895.0
2023-08-28 13:00:00,83.77,83.79,83.71,83.71,9100.0,81.6017,81.6212,81.5433,81.5433,9100.0
2023-08-28 13:10:00,83.71,83.79,83.63,83.63,8431.0,81.5433,81.6212,81.4653,81.4653,8431.0
2023-08-28 13:20:00,83.67,83.81,83.67,83.76,17780.0,81.5043,81.6407,81.5043,81.592,17780.0
2023-08-28 13:30:00,83.77,83.79,83.68,83.7,21145.0,81.6017,81.6212,81.514,81.5335,21145.0
2023-08-28 13:40:00,83.7,83.75,83.65,83.68,14047.0,81.5335,81.5822,81.4848,81.514,14047.0
2023-08-28 13:50:00,83.67,83.69,83.44,83.47,12389.0,81.5043,81.5238,81.2803,81.3095,12389.0
2023-08-28 14:00:00,83.47,83.47,83.33,83.39,8944.0,81.3095,81.3095,81.1731,81.2315,8944.0
2023-08-28 14:10:00,83.37,83.42,83.3,83.34,6753.0,81.2121,81.2608,81.1439,81.1828,6753.0
2023-08-28 14:20:00,83.36,83.43,83.33,83.35,12612.0,81.2023,81.2705,81.1731,81.1926,12612.0
2023-08-28 14:30:00,83.34,83.39,83.27,83.29,12531.0,81.1828,81.2315,81.1147,81.1341,12531.0
2023-08-28 14:40:00,83.28,83.34,83.24,83.34,12007.0,81.1244,81.1828,81.0854,81.1828,12007.0
2023-08-28 14:50:00,83.34,83.4,83.29,83.34,16413.0,81.1828,81.2413,81.1341,81.1828,16413.0
2023-08-28 15:00:00,83.35,83.58,83.32,83.54,24155.0,81.1926,81.4166,81.1634,81.3777,24155.0
2023-08-28 15:10:00,83.54,83.59,83.31,83.34,46279.0,81.3777,81.4264,81.1536,81.1828,46279.0
2023-08-28 15:20:00,83.32,83.58,83.28,83.46,25434.0,81.1634,81.4166,81.1244,81.2997,25434.0
2023-08-28 15:30:00,83.47,83.49,83.36,83.39,27168.0,81.3095,81.329,81.2023,81.2315,27168.0
2023-08-28 15:40:00,83.37,83.69,83.34,83.62,39267.0,81.2121,81.5238,81.1828,81.4556,39267.0
2023-08-28 15:50:00,83.65,83.75,83.48,83.6,238363.0,81.4848,81.5822,81.3192,81.4361,238363.0
2023-08-29 09:30:00,83.41,83.99,83.36,83.97,23690.0,81.251,81.816,81.2023,81.7965,23690.0
2023-08-29 09:40:00,83.94,84.12,83.89,84.04,25022.0,81.7673,81.9427,81.7186,81.8647,25022.0
2023-08-29 09:50:00,84.05,84.36,84.04,84.31,27702.0,81.8745,82.1764,81.8647,82.1277,27702.0
2023-08-29 10:00:00,84.34,84.76,84.34,84.7,89961.0,82.157,82.5661,82.157,82.5076,89961.0
2023-08-29 10:10:00,84.72,84.72,84.19,84.24,76875.0,82.5271,82.5271,82.0108,82.0595,76875.0
2023-08-29 10:20:00,84.25,84.53,84.17,84.44,37658.0,82.0693,82.342,81.9914,82.2544,37658.0
2023-08-29 10:30:00,84.43,84.65,84.36,84.41,25059.0,82.2446,82.4589,82.1764,82.2251,25059.0
2023-08-29 10:40:00,84.39,84.52,84.3,84.52,18430.0,82.2057,82.3323,82.118,82.3323,18430.0
2023-08-29 10:50:00,84.57,84.68,84.37,84.46,51411.0,82.381,82.4882,82.1862,82.2739,51411.0
2023-08-29 11:00:00,84.48,84.61,84.4,84.59,35496.0,82.2933,82.42,82.2154,82.4005,35496.0
2023-08-29 11:10:00,84.72,84.78,84.56,84.78,14026.0,82.5271,82.5856,82.3713,82.5856,14026.0
2023-08-29 11:20:00,84.78,84.93,84.72,84.93,23892.0,82.5856,82.7317,82.5271,82.7317,23892.0
2023-08-29 11:30:00,84.94,85.22,84.92,85.22,66232.0,82.7414,83.0142,82.7219,83.0142,66232.0
2023-08-29 11:40:00,85.2,85.33,84.88,84.91,38943.0,82.9947,83.1213,82.683,82.7122,38943.0
2023-08-29 11:50:00,84.94,84.98,84.82,84.95,11099.0,82.7414,82.7804,82.6245,82.7512,11099.0
2023-08-29 12:00:00,84.98,85.08,84.91,85.05,11116.0,82.7804,82.8778,82.7122,82.8486,11116.0
2023-08-29 12:10:00,85.05,85.17,84.97,85.16,15212.0,82.8486,82.9655,82.7707,82.9557,15212.0
2023-08-29 12:20:00,85.18,85.3,85.16,85.3,17634.0,82.9752,83.0921,82.9557,83.0921,17634.0
2023-08-29 12:30:00,85.29,85.36,85.09,85.1,14186.0,83.0824,83.1506,82.8875,82.8973,14186.0
2023-08-29 12:40:00,85.08,85.08,84.9,84.91,12359.0,82.8778,82.8778,82.7025,82.7122,12359.0
2023-08-29 12:50:00,84.89,85.09,84.85,85.07,8525.0,82.6927,82.8875,82.6538,82.8681,8525.0
2023-08-29 13:00:00,85.09,85.19,85.04,85.19,7241.0,82.8875,82.985,82.8388,82.985,7241.0
2023-08-29 13:10:00,85.18,85.18,84.94,84.96,13127.0,82.9752,82.9752,82.7414,82.7609,13127.0
2023-08-29 13:20:00,84.99,85.01,84.89,85.0,12359.0,82.7901,82.8096,82.6927,82.7999,12359.0
2023-08-29 13:30:00,85.0,85.14,84.95,85.1,33587.0,82.7999,82.9363,82.7512,82.8973,33587.0
2023-08-29 13:40:00,85.12,85.12,84.98,85.11,13374.0,82.9168,82.9168,82.7804,82.907,13374.0
2023-08-29 13:50:00,85.11,85.12,84.88,85.01,20476.0,82.907,82.9168,82.683,82.8096,20476.0
2023-08-29 14:00:00,85.0,85.02,84.92,84.92,17517.0,82.7999,82.8194,82.7219,82.7219,17517.0
2023-08-29 14:10:00,84.94,85.02,84.91,84.98,26004.0,82.7414,82.8194,82.7122,82.7804,26004.0
2023-08-29 14:20:00,84.98,85.04,84.9,84.98,42991.0,82.7804,82.8388,82.7025,82.7804,42991.0
2023-08-29 14:30:00,84.98,85.02,84.81,84.81,21785.0,82.7804,82.8194,82.6148,82.6148,21785.0
2023-08-29 14:40:00,84.81,84.97,84.8,84.96,54862.0,82.6148,82.7707,82.6051,82.7609,54862.0
2023-08-29 14:50:00,84.96,85.08,84.93,85.07,14177.0,82.7609,82.8778,82.7317,82.8681,14177.0
2023-08-29 15:00:00,85.09,85.16,84.97,85.1,16115.0,82.8875,82.9557,82.7707,82.8973,16115.0
2023-08-29 15:10:00,85.12,85.14,84.85,84.94,53341.0,82.9168,82.9363,82.6538,82.7414,53341.0
2023-08-29 15:20:00,84.94,85.06,84.85,85.01,21899.0,82.7414,82.8583,82.6538,82.8096,21899.0
2023-08-29 15:30:00,84.98,85.01,84.9,84.97,29963.0,82.7804,82.8096,82.7025,82.7707,29963.0
2023-08-29 15:40:00,84.95,85.0,84.83,84.87,40847.0,82.7512,82.7999,82.6343,82.6732,40847.0
2023-08-29 15:50:00,84.87,85.08,84.7,84.98,183991.0,82.6732,82.8778,82.5076,82.7804,183991.0
2023-08-30 09:30:00,85.02,85.23,84.79,84.89,42780.0,82.8194,83.0239,82.5953,82.6927,42780.0
2023-08-30 09:40:00,84.89,85.03,84.78,84.98,13634.0,82.6927,82.8291,82.5856,82.7804,13634.0
2023-08-30 09:50:00,84.97,85.16,84.95,85.14,16393.0,82.7707,82.9557,82.7512,82.9363,16393.0
2023-08-30 10:00:00,85.15,85.22,85.01,85.09,27055.0,82.946,83.0142,82.8096,82.8875,27055.0
2023-08-30 10:10:00,85.11,85.13,84.91,84.91,41142.0,82.907,82.9265,82.7122,82.7122,41142.0
2023-08-30 10:20:00,84.9,84.94,84.69,84.81,24899.0,82.7025,82.7414,82.4979,82.6148,24899.0
2023-08-30 10:30:00,84.8,85.12,84.8,85.02,11032.0,82.6051,82.9168,82.6051,82.8194,11032.0
2023-08-30 10:40:00,85.02,85.03,84.91,84.97,11489.0,82.8194,82.8291,82.7122,82.7707,11489.0
2023-08-30 10:50:00,84.95,85.08,84.84,85.06,28977.0,82.7512,82.8778,82.644,82.8583,28977.0
2023-08-30 11:00:00,85.08,85.08,84.91,84.92,19430.0,82.8778,82.8778,82.7122,82.7219,19430.0
2023-08-30 11:10:00,84.92,85.06,84.92,85.05,17869.0,82.7219,82.8583,82.7219,82.8486,17869.0
2023-08-30 11:20:00,85.06,85.08,84.85,84.94,11599.0,82.8583,82.8778,82.6538,82.7414,11599.0
2023-08-30 11:30:00,84.95,84.98,84.88,84.93,17804.0,82.7512,82.7804,82.683,82.7317,17804.0
2023-08-30 11:40:00,84.85,84.96,84.82,84.9,20016.0,82.6538,82.7609,82.6245,82.7025,20016.0
2023-08-30 11:50:00,84.9,85.01,84.89,85.01,10427.0,82.7025,82.8096,82.6927,82.8096,10427.0
2023-08-30 12:00:00,85.01,85.05,84.87,85.03,48022.0,82.8096,82.8486,82.6732,82.8291,48022.0
2023-08-30 12:10:00,85.03,85.03,84.91,85.01,14375.0,82.8291,82.8291,82.7122,82.8096,14375.0
2023-08-30 12:20:00,85.03,85.11,84.97,85.1,14730.0,82.8291,82.907,82.7707,82.8973,14730.0
2023-08-30 12:30:00,85.11,85.14,85.01,85.06,18127.0,82.907,82.9363,82.8096,82.8583,18127.0
2023-08-30 12:40:00,85.05,85.22,85.05,85.18,13908.0,82.8486,83.0142,82.8486,82.9752,13908.0
2023-08-30 12:50:00,85.17,85.17,85.04,85.07,13988.0,82.9655,82.9655,82.8388,82.8681,13988.0
2023-08-30 13:00:00,85.07,85.07,84.93,85.0,15929.0,82.8681,82.8681,82.7317,82.7999,15929.0
2023-08-30 13:10:00,85.0,85.04,84.96,85.02,14476.0,82.7999,82.8388,82.7609,82.8194,14476.0
2023-08-30 13:20:00,85.02,85.03,84.96,84.96,13158.0,82.8194,82.8291,82.7609,82.7609,13158.0
2023-08-30 13:30:00,84.97,84.99,84.88,84.88,16228.0,82.7707,82.7901,82.683,82.683,16228.0
2023-08-30 13:40:00,84.88,84.9,84.76,84.82,28309.0,82.683,82.7025,82.5661,82.6245,28309.0
2023-08-30 13:50:00,84.84,84.89,84.76,84.81,17111.0,82.644,82.6927,82.5661,82.6148,17111.0
2023-08-30 14:00:00,84.8,84.93,84.75,84.85,13702.0,82.6051,82.7317,82.5563,82.6538,13702.0
2023-08-30 14:10:00,84.85,84.87,84.76,84.8,11744.0,82.6538,82.6732,82.5661,82.6051,11744.0
2023-08-30 14:20:00,84.82,84.86,84.75,84.82,12708.0,82.6245,82.6635,82.5563,82.6245,12708.0
2023-08-30 14:30:00,84.81,84.87,84.81,84.83,14312.0,82.6148,82.6732,82.6148,82.6343,14312.0
2023-08-30 14:40:00,84.83,85.01,84.83,84.97,12472.0,82.6343,82.8096,82.6343,82.7707,12472.0
2023-08-30 14:50:00,84.98,85.01,84.94,84.99,15733.0,82.7804,82.8096,82.7414,82.7901,15733.0
2023-08-30 15:00:00,84.99,85.11,84.99,85.02,18014.0,82.7901,82.907,82.7901,82.8194,18014.0
2023-08-30 15:10:00,85.03,85.1,85.02,85.03,22005.0,82.8291,82.8973,82.8194,82.8291,22005.0
2023-08-30 15:20:00,85.04,85.08,84.98,85.06,23688.0,82.8388,82.8778,82.7804,82.8583,23688.0
2023-08-30 15:30:00,85.07,85.22,85.04,85.22,27970.0,82.8681,83.0142,82.8388,83.0142,27970.0
2023-08-30 15:40:00,85.22,85.24,85.13,85.14,50342.0,83.0142,83.0337,82.9265,82.9363,50342.0
2023-08-30 15:50:00,85.13,85.15,85.0,85.1,211155.0,82.9265,82.946,82.7999,82.8973,211155.0
2023-08-31 09:30:00,85.49,85.94,85.16,85.74,35285.0,83.2772,83.7155,82.9557,83.5207,35285.0
2023-08-31 09:40:00,85.75,85.98,85.57,85.93,18580.0,83.5305,83.7545,83.3551,83.7058,18580.0
2023-08-31 09:50:00,85.94,86.49,85.94,86.48,36791.0,83.7155,84.2513,83.7155,84.2416,36791.0
2023-08-31 10:00:00,86.51,86.51,85.85,86.04,28464.0,84.2708,84.2708,83.6279,83.813,28464.0
2023-08-31 10:10:00,86.03,86.24,85.97,86.13,22269.0,83.8032,84.0078,83.7448,83.9006,22269.0
2023-08-31 10:20:00,86.09,86.34,86.09,86.12,20914.0,83.8617,84.1052,83.8617,83.8909,20914.0
2023-08-31 10:30:00,86.12,86.15,86.01,86.04,22584.0,83.8909,83.9201,83.7837,83.813,22584.0
2023-08-31 10:40:00,86.04,86.09,85.92,85.93,26228.0,83.813,83.8617,83.6961,83.7058,26228.0
2023-08-31 10:50:00,85.94,86.09,85.78,86.08,27053.0,83.7155,83.8617,83.5597,83.8519,27053.0
2023-08-31 11:00:00,86.09,86.16,86.0,86.11,23132.0,83.8617,83.9299,83.774,83.8811,23132.0
2023-08-31 11:10:00,86.13,86.25,86.06,86.11,23809.0,83.9006,84.0175,83.8324,83.8811,23809.0
2023-08-31 11:20:00,86.11,86.18,86.07,86.15,17874.0,83.8811,83.9493,83.8422,83.9201,17874.0
2023-08-31 11:30:00,86.16,86.29,86.05,86.29,20067.0,83.9299,84.0565,83.8227,84.0565,20067.0
2023-08-31 11:40:00,86.27,86.34,86.19,86.19,18107.0,84.037,84.1052,83.9591,83.9591,18107.0
2023-08-31 11:50:00,86.19,86.44,86.18,86.4,19324.0,83.9591,84.2026,83.9493,84.1636,19324.0
2023-08-31 12:00:00,86.4,86.48,86.26,86.48,58438.0,84.1636,84.2416,84.0273,84.2416,58438.0
2023-08-31 12:10:00,86.49,86.6,86.43,86.51,21669.0,84.2513,84.3585,84.1929,84.2708,21669.0
2023-08-31 12:20:00,86.51,86.53,86.31,86.37,19363.0,84.2708,84.2903,84.076,84.1344,19363.0
2023-08-31 12:30:00,86.38,86.4,86.15,86.2,20516.0,84.1442,84.1636,83.9201,83.9688,20516.0
2023-08-31 12:40:00,86.2,86.23,86.07,86.07,21947.0,83.9688,83.998,83.8422,83.8422,21947.0
2023-08-31 12:50:00,86.07,86.39,86.03,86.35,25261.0,83.8422,84.1539,83.8032,84.1149,25261.0
2023-08-31 13:00:00,86.35,86.46,86.33,86.42,29333.0,84.1149,84.2221,84.0955,84.1831,29333.0
2023-08-31 13:10:00,86.42,86.57,86.38,86.51,47169.0,84.1831,84.3292,84.1442,84.2708,47169.0
2023-08-31 13:20:00,86.55,86.69,86.55,86.58,25718.0,84.3098,84.4461,84.3098,84.339,25718.0
2023-08-31 13:30:00,86.59,86.6,86.51,86.55,22452.0,84.3487,84.3585,84.2708,84.3098,22452.0
2023-08-31 13:40:00,86.56,86.67,86.52,86.62,25155.0,84.3195,84.4267,84.2805,84.3779,25155.0
2023-08-31 13:50:00,86.63,86.67,86.56,86.62,22540.0,84.3877,84.4267,84.3195,84.3779,22540.0
2023-08-31 14:00:00,86.62,86.72,86.62,86.7,28370.0,84.3779,84.4754,84.3779,84.4559,28370.0
2023-08-31 14:10:00,86.68,86.86,86.65,86.75,34565.0,84.4364,84.6117,84.4072,84.5046,34565.0
2023-08-31 14:20:00,86.76,86.82,86.65,86.71,71739.0,84.5143,84.5728,84.4072,84.4656,71739.0
2023-08-31 14:30:00,86.71,86.75,86.58,86.72,44769.0,84.4656,84.5046,84.339,84.4754,44769.0
2023-08-31 14:40:00,86.72,86.75,86.64,86.73,30925.0,84.4754,84.5046,84.3974,84.4851,30925.0
2023-08-31 14:50:00,86.73,86.75,86.56,86.58,47392.0,84.4851,84.5046,84.3195,84.339,47392.0
2023-08-31 15:00:00,86.58,86.75,86.54,86.73,47352.0,84.339,84.5046,84.3,84.4851,47352.0
2023-08-31 15:10:00,86.73,86.97,86.71,86.95,64556.0,84.4851,84.7189,84.4656,84.6994,64556.0
2023-08-31 15:20:00,86.94,87.02,86.93,87.01,34477.0,84.6897,84.7676,84.6799,84.7578,34477.0
2023-08-31 15:30:00,87.01,87.17,86.96,87.05,63783.0,84.7578,84.9137,84.7091,84.7968,63783.0
2023-08-31 15:40:00,87.06,87.44,87.05,87.25,110054.0,84.8066,85.1767,84.7968,84.9916,110054.0
2023-08-31 15:50:00,87.27,87.68,87.25,87.36,435290.0,85.0111,85.4105,84.9916,85.0988,435290.0
2023-09-01 09:30:00,87.68,88.2,87.47,87.8,72887.0,85.4105,85.917,85.2059,85.5274,72887.0
2023-09-01 09:40:00,87.79,87.83,87.19,87.32,97482.0,85.5177,85.5566,84.9332,85.0598,97482.0
2023-09-01 09:50:00,87.32,87.63,87.29,87.63,28690.0,85.0598,85.3618,85.0306,85.3618,28690.0
2023-09-01 10:00:00,87.65,87.82,87.4,87.81,127554.0,85.3813,85.5469,85.1378,85.5371,127554.0
2023-09-01 10:10:00,87.77,88.19,87.77,88.14,52426.0,85.4982,85.9073,85.4982,85.8586,52426.0
2023-09-01 10:20:00,88.11,88.13,87.85,88.0,56506.0,85.8294,85.8489,85.5761,85.7222,56506.0
2023-09-01 10:30:00,88.0,88.0,87.63,87.65,59085.0,85.7222,85.7222,85.3618,85.3813,59085.0
2023-09-01 10:40:00,87.66,87.69,87.17,87.23,41902.0,85.391,85.4202,84.9137,84.9722,41902.0
2023-09-01 10:50:00,87.22,87.27,86.78,86.85,92768.0,84.9624,85.0111,84.5338,84.602,92768.0
2023-09-01 11:00:00,86.84,86.92,86.68,86.7,64513.0,84.5923,84.6702,84.4364,84.4559,64513.0
2023-09-01 11:10:00,86.7,87.15,86.68,87.13,37303.0,84.4559,84.8942,84.4364,84.8747,37303.0
2023-09-01 11:20:00,87.16,87.28,87.03,87.07,24588.0,84.904,85.0209,84.7773,84.8163,24588.0
2023-09-01 11:30:00,87.07,87.07,86.85,86.88,23362.0,84.8163,84.8163,84.602,84.6312,23362.0
2023-09-01 11:40:00,86.88,86.88,86.56,86.59,32395.0,84.6312,84.6312,84.3195,84.3487,32395.0
2023-09-01 11:50:00,86.59,86.61,86.25,86.39,38234.0,84.3487,84.3682,84.0175,84.1539,38234.0
2023-09-01 12:00:00,86.37,86.47,86.35,86.42,15417.0,84.1344,84.2318,84.1149,84.1831,15417.0
2023-09-01 12:10:00,86.42,86.64,86.42,86.52,22314.0,84.1831,84.3974,84.1831,84.2805,22314.0
2023-09-01 12:20:00,86.51,86.59,86.42,86.44,23618.0,84.2708,84.3487,84.1831,84.2026,23618.0
2023-09-01 12:30:00,86.43,86.56,86.39,86.43,16112.0,84.1929,84.3195,84.1539,84.1929,16112.0
2023-09-01 12:40:00,86.42,86.46,86.17,86.45,29674.0,84.1831,84.2221,83.9396,84.2123,29674.0
2023-09-01 12:50:00,86.48,86.51,86.29,86.31,20644.0,84.2416,84.2708,84.0565,84.076,20644.0
2023-09-01 13:00:00,86.32,86.45,86.32,86.4,24299.0,84.0857,84.2123,84.0857,84.1636,24299.0
2023-09-01 13:10:00,86.4,86.49,86.37,86.49,19875.0,84.1636,84.2513,84.1344,84.2513,19875.0
2023-09-01 13:20:00,86.49,86.55,86.22,86.23,21249.0,84.2513,84.3098,83.9883,83.998,21249.0
2023-09-01 13:30:00,86.21,86.31,86.21,86.3,15815.0,83.9786,84.076,83.9786,84.0662,15815.0
2023-09-01 13:40:00,86.31,86.38,86.01,86.01,17477.0,84.076,84.1442,83.7837,83.7837,17477.0
2023-09-01 13:50:00,86.0,86.03,85.87,85.99,29910.0,83.774,83.8032,83.6474,83.7643,29910.0
2023-09-01 14:00:00,85.98,86.21,85.93,86.13,64399.0,83.7545,83.9786,83.7058,83.9006,64399.0
2023-09-01 14:10:00,86.14,86.21,85.97,86.11,21145.0,83.9104,83.9786,83.7448,83.8811,21145.0
2023-09-01 14:20:00,86.14,86.19,86.0,86.09,27426.0,83.9104,83.9591,83.774,83.8617,27426.0
2023-09-01 14:30:00,86.13,86.26,86.05,86.25,19534.0,83.9006,84.0273,83.8227,84.0175,19534.0
2023-09-01 14:40:00,86.25,86.4,86.24,86.33,13875.0,84.0175,84.1636,84.0078,84.0955,13875.0
2023-09-01 14:50:00,86.34,86.46,86.29,86.4,18939.0,84.1052,84.2221,84.0565,84.1636,18939.0
2023-09-01 15:00:00,86.4,86.63,86.4,86.62,17057.0,84.1636,84.3877,84.1636,84.3779,17057.0
2023-09-01 15:10:00,86.63,86.68,86.58,86.63,19499.0,84.3877,84.4364,84.339,84.3877,19499.0
2023-09-01 15:20:00,86.63,86.7,86.55,86.55,33471.0,84.3877,84.4559,84.3098,84.3098,33471.0
2023-09-01 15:30:00,86.56,86.72,86.54,86.54,38850.0,84.3195,84.4754,84.3,84.3,38850.0
2023-09-01 15:40:00,86.54,86.56,86.29,86.36,43629.0,84.3,84.3195,84.0565,84.1247,43629.0
2023-09-01 15:50:00,86.38,86.53,86.31,86.46,164084.0,84.1442,84.2903,84.076,84.2221,164084.0
2023-09-05 09:30:00,86.58,87.94,86.55,87.41,149737.0,84.339,85.6638,84.3098,85.1475,149737.0
2023-09-05 09:40:00,87.44,87.44,86.96,87.13,48992.0,85.1767,85.1767,84.7091,84.8747,48992.0
2023-09-05 09:50:00,87.09,87.45,87.04,87.36,34229.0,84.8358,85.1865,84.7871,85.0988,34229.0
2023-09-05 10:00:00,87.36,88.07,87.31,87.88,114314.0,85.0988,85.7904,85.0501,85.6053,114314.0
2023-09-05 10:10:00,87.87,88.23,87.78,88.17,60209.0,85.5956,85.9463,85.5079,85.8878,60209.0
2023-09-05 10:20:00,88.16,88.46,87.95,88.01,73657.0,85.8781,86.1703,85.6735,85.732,73657.0
2023-09-05 10:30:00,87.98,88.07,87.85,88.0,57592.0,85.7027,85.7904,85.5761,85.7222,57592.0
2023-09-05 10:40:00,87.99,88.06,87.89,87.92,69182.0,85.7125,85.7807,85.6151,85.6443,69182.0
2023-09-05 10:50:00,87.91,88.26,87.88,88.24,85252.0,85.6346,85.9755,85.6053,85.956,85252.0
2023-09-05 11:00:00,88.25,88.42,88.12,88.42,58803.0,85.9658,86.1314,85.8391,86.1314,58803.0
2023-09-05 11:10:00,88.45,88.7,88.33,88.57,34390.0,86.1606,86.4041,86.0437,86.2775,34390.0
2023-09-05 11:20:00,88.57,88.69,88.53,88.57,38101.0,86.2775,86.3944,86.2385,86.2775,38101.0
2023-09-05 11:30:00,88.59,88.71,88.52,88.65,31650.0,86.297,86.4138,86.2288,86.3554,31650.0
2023-09-05 11:40:00,88.63,88.68,88.45,88.61,31028.0,86.3359,86.3846,86.1606,86.3164,31028.0
2023-09-05 11:50:00,88.62,88.62,88.25,88.34,26864.0,86.3262,86.3262,85.9658,86.0534,26864.0
2023-09-05 12:00:00,88.33,88.57,88.32,88.43,40471.0,86.0437,86.2775,86.0339,86.1411,40471.0
2023-09-05 12:10:00,88.44,88.75,88.44,88.73,32858.0,86.1508,86.4528,86.1508,86.4333,32858.0
2023-09-05 12:20:00,88.73,88.86,88.47,88.48,26797.0,86.4333,86.56,86.1801,86.1898,26797.0
2023-09-05 12:30:00,88.49,88.79,88.47,88.78,25794.0,86.1995,86.4918,86.1801,86.482,25794.0
2023-09-05 12:40:00,88.8,88.8,88.59,88.59,28028.0,86.5015,86.5015,86.297,86.297,28028.0
2023-09-05 12:50:00,88.58,88.67,88.55,88.61,18090.0,86.2872,86.3749,86.258,86.3164,18090.0
2023-09-05 13:00:00,88.6,88.65,88.48,88.5,23989.0,86.3067,86.3554,86.1898,86.2093,23989.0
2023-09-05 13:10:00,88.52,88.56,88.39,88.53,23166.0,86.2288,86.2677,86.1021,86.2385,23166.0
2023-09-05 13:20:00,88.54,88.61,88.51,88.56,23253.0,86.2482,86.3164,86.219,86.2677,23253.0
2023-09-05 13:30:00,88.55,88.62,88.49,88.6,29130.0,86.258,86.3262,86.1995,86.3067,29130.0
2023-09-05 13:40:00,88.6,88.88,88.58,88.72,66037.0,86.3067,86.5794,86.2872,86.4236,66037.0
2023-09-05 13:50:00,88.7,88.8,88.61,88.75,21046.0,86.4041,86.5015,86.3164,86.4528,21046.0
2023-09-05 14:00:00,88.76,88.8,88.49,88.55,49468.0,86.4626,86.5015,86.1995,86.258,49468.0
2023-09-05 14:10:00,88.54,88.69,88.51,88.63,22311.0,86.2482,86.3944,86.219,86.3359,22311.0
2023-09-05 14:20:00,88.63,88.78,88.61,88.76,20288.0,86.3359,86.482,86.3164,86.4626,20288.0
2023-09-05 14:30:00,88.77,88.77,88.58,88.65,19712.0,86.4723,86.4723,86.2872,86.3554,19712.0
2023-09-05 14:40:00,88.64,88.73,88.61,88.62,18666.0,86.3457,86.4333,86.3164,86.3262,18666.0
2023-09-05 14:50:00,88.62,88.67,88.5,88.61,49050.0,86.3262,86.3749,86.2093,86.3164,49050.0
2023-09-05 15:00:00,88.6,88.61,88.43,88.49,25331.0,86.3067,86.3164,86.1411,86.1995,25331.0
2023-09-05 15:10:00,88.5,88.54,88.38,88.38,32591.0,86.2093,86.2482,86.0924,86.0924,32591.0
2023-09-05 15:20:00,88.4,88.47,88.22,88.28,47405.0,86.1119,86.1801,85.9365,85.995,47405.0
2023-09-05 15:30:00,88.27,88.71,88.27,88.7,51605.0,85.9852,86.4138,85.9852,86.4041,51605.0
2023-09-05 15:40:00,88.71,88.86,88.63,88.65,77967.0,86.4138,86.56,86.3359,86.3554,77967.0
2023-09-05 15:50:00,88.66,88.84,88.61,88.82,294826.0,86.3651,86.5405,86.3164,86.521,294826.0
2023-09-06 09:30:00,88.1,88.28,87.19,87.47,49533.0,85.8196,85.995,84.9332,85.2059,49533.0
2023-09-06 09:40:00,87.47,88.07,87.47,87.82,23715.0,85.2059,85.7904,85.2059,85.5469,23715.0
2023-09-06 09:50:00,87.88,88.0,87.61,87.61,15221.0,85.6053,85.7222,85.3423,85.3423,15221.0
2023-09-06 10:00:00,87.57,87.57,87.05,87.45,35376.0,85.3034,85.3034,84.7968,85.1865,35376.0
2023-09-06 10:10:00,87.44,87.78,87.42,87.56,26553.0,85.1767,85.5079,85.1572,85.2936,26553.0
2023-09-06 10:20:00,87.53,87.53,87.33,87.37,28860.0,85.2644,85.2644,85.0696,85.1085,28860.0
2023-09-06 10:30:00,87.35,87.48,87.26,87.43,23573.0,85.089,85.2157,85.0014,85.167,23573.0
2023-09-06 10:40:00,87.46,87.5,87.36,87.37,17754.0,85.1962,85.2352,85.0988,85.1085,17754.0
2023-09-06 10:50:00,87.37,87.41,87.22,87.3,28102.0,85.1085,85.1475,84.9624,85.0403,28102.0
2023-09-06 11:00:00,87.28,87.35,87.17,87.17,16283.0,85.0209,85.089,84.9137,84.9137,16283.0
2023-09-06 11:10:00,87.19,87.4,87.09,87.4,17489.0,84.9332,85.1378,84.8358,85.1378,17489.0
2023-09-06 11:20:00,87.39,87.44,87.32,87.33,12174.0,85.128,85.1767,85.0598,85.0696,12174.0
2023-09-06 11:30:00,87.32,87.32,87.05,87.22,14124.0,85.0598,85.0598,84.7968,84.9624,14124.0
2023-09-06 11:40:00,87.19,87.41,87.16,87.41,12749.0,84.9332,85.1475,84.904,85.1475,12749.0
2023-09-06 11:50:00,87.43,87.43,87.27,87.29,14106.0,85.167,85.167,85.0111,85.0306,14106.0
2023-09-06 12:00:00,87.3,87.46,87.23,87.23,23244.0,85.0403,85.1962,84.9722,84.9722,23244.0
2023-09-06 12:10:00,87.22,87.38,87.12,87.38,24553.0,84.9624,85.1183,84.865,85.1183,24553.0
2023-09-06 12:20:00,87.4,87.45,87.08,87.13,20984.0,85.1378,85.1865,84.826,84.8747,20984.0
2023-09-06 12:30:00,87.15,87.34,87.12,87.23,13139.0,84.8942,85.0793,84.865,84.9722,13139.0
2023-09-06 12:40:00,87.23,87.28,87.01,87.13,11230.0,84.9722,85.0209,84.7578,84.8747,11230.0
2023-09-06 12:50:00,87.17,87.18,87.03,87.12,15045.0,84.9137,84.9234,84.7773,84.865,15045.0
2023-09-06 13:00:00,87.12,87.21,87.04,87.1,22801.0,84.865,84.9527,84.7871,84.8455,22801.0
2023-09-06 13:10:00,87.07,87.2,87.06,87.16,11942.0,84.8163,84.9429,84.8066,84.904,11942.0
2023-09-06 13:20:00,87.13,87.13,87.0,87.05,12438.0,84.8747,84.8747,84.7481,84.7968,12438.0
2023-09-06 13:30:00,87.05,87.11,87.0,87.02,13901.0,84.7968,84.8553,84.7481,84.7676,13901.0
2023-09-06 13:40:00,87.01,87.09,87.01,87.08,19373.0,84.7578,84.8358,84.7578,84.826,19373.0
2023-09-06 13:50:00,87.09,87.1,87.02,87.07,20833.0,84.8358,84.8455,84.7676,84.8163,20833.0
2023-09-06 14:00:00,87.09,87.25,87.09,87.15,12984.0,84.8358,84.9916,84.8358,84.8942,12984.0
2023-09-06 14:10:00,87.16,87.16,87.02,87.13,29224.0,84.904,84.904,84.7676,84.8747,29224.0
2023-09-06 14:20:00,87.17,87.17,86.99,87.1,11662.0,84.9137,84.9137,84.7384,84.8455,11662.0
2023-09-06 14:30:00,87.12,87.18,87.07,87.13,10726.0,84.865,84.9234,84.8163,84.8747,10726.0
2023-09-06 14:40:00,87.12,87.24,87.07,87.13,16660.0,84.865,84.9819,84.8163,84.8747,16660.0
2023-09-06 14:50:00,87.15,87.25,87.12,87.17,20619.0,84.8942,84.9916,84.865,84.9137,20619.0
2023-09-06 15:00:00,87.19,87.27,87.16,87.17,20399.0,84.9332,85.0111,84.904,84.9137,20399.0
2023-09-06 15:10:00,87.16,87.25,87.1,87.22,27979.0,84.904,84.9916,84.8455,84.9624,27979.0
2023-09-06 15:20:00,87.23,87.36,87.23,87.29,33763.0,84.9722,85.0988,84.9722,85.0306,33763.0
2023-09-06 15:30:00,87.29,87.51,87.27,87.5,74105.0,85.0306,85.2449,85.0111,85.2352,74105.0
2023-09-06 15:40:00,87.51,87.51,87.14,87.26,44347.0,85.2449,85.2449,84.8845,85.0014,44347.0
2023-09-06 15:50:00,87.26,87.34,87.05,87.06,197601.0,85.0014,85.0793,84.7968,84.8066,197601.0
2023-09-07 09:30:00,86.34,86.54,85.84,86.5,32532.0,84.1052,84.3,83.6181,84.2611,32532.0
2023-09-07 09:40:00,86.47,86.53,86.14,86.14,16601.0,84.2318,84.2903,83.9104,83.9104,16601.0
2023-09-07 09:50:00,86.19,86.31,85.88,85.89,24587.0,83.9591,84.076,83.6571,83.6668,24587.0
2023-09-07 10:00:00,85.87,85.87,85.59,85.69,17032.0,83.6474,83.6474,83.3746,83.472,17032.0
2023-09-07 10:10:00,85.68,85.87,85.54,85.71,19152.0,83.4623,83.6474,83.3259,83.4915,19152.0
2023-09-07 10:20:00,85.72,86.04,85.72,85.97,18389.0,83.5012,83.813,83.5012,83.7448,18389.0
2023-09-07 10:30:00,85.98,86.11,85.88,86.09,16985.0,83.7545,83.8811,83.6571,83.8617,16985.0
2023-09-07 10:40:00,86.1,86.39,86.07,86.39,46082.0,83.8714,84.1539,83.8422,84.1539,46082.0
2023-09-07 10:50:00,86.41,86.49,86.28,86.45,47340.0,84.1734,84.2513,84.0467,84.2123,47340.0
2023-09-07 11:00:00,86.44,86.56,86.42,86.51,25430.0,84.2026,84.3195,84.1831,84.2708,25430.0
2023-09-07 11:10:00,86.52,86.59,86.48,86.56,10658.0,84.2805,84.3487,84.2416,84.3195,10658.0
2023-09-07 11:20:00,86.57,86.65,86.5,86.62,14615.0,84.3292,84.4072,84.2611,84.3779,14615.0
2023-09-07 11:30:00,86.64,86.75,86.63,86.73,11432.0,84.3974,84.5046,84.3877,84.4851,11432.0
2023-09-07 11:40:00,86.72,86.72,86.59,86.61,8955.0,84.4754,84.4754,84.3487,84.3682,8955.0
2023-09-07 11:50:00,86.62,86.62,86.52,86.56,11294.0,84.3779,84.3779,84.2805,84.3195,11294.0
2023-09-07 12:00:00,86.58,86.7,86.58,86.63,9294.0,84.339,84.4559,84.339,84.3877,9294.0
2023-09-07 12:10:00,86.59,86.79,86.55,86.68,27873.0,84.3487,84.5435,84.3098,84.4364,27873.0
2023-09-07 12:20:00,86.67,86.69,86.58,86.66,28875.0,84.4267,84.4461,84.339,84.4169,28875.0
2023-09-07 12:30:00,86.64,86.96,86.62,86.93,68516.0,84.3974,84.7091,84.3779,84.6799,68516.0
2023-09-07 12:40:00,86.92,86.93,86.79,86.79,76987.0,84.6702,84.6799,84.5435,84.5435,76987.0
2023-09-07 12:50:00,86.82,86.82,86.72,86.75,17982.0,84.5728,84.5728,84.4754,84.5046,17982.0
2023-09-07 13:00:00,86.75,86.8,86.55,86.61,15551.0,84.5046,84.5533,84.3098,84.3682,15551.0
2023-09-07 13:10:00,86.62,86.72,86.55,86.72,7340.0,84.3779,84.4754,84.3098,84.4754,7340.0
2023-09-07 13:20:00,86.69,86.69,86.56,86.62,12904.0,84.4461,84.4461,84.3195,84.3779,12904.0
2023-09-07 13:30:00,86.63,86.69,86.58,86.69,16908.0,84.3877,84.4461,84.339,84.4461,16908.0
2023-09-07 13:40:00,86.71,86.79,86.68,86.74,6003.0,84.4656,84.5435,84.4364,84.4948,6003.0
2023-09-07 13:50:00,86.74,87.09,86.74,87.05,76766.0,84.4948,84.8358,84.4948,84.7968,76766.0
2023-09-07 14:00:00,87.04,87.06,86.94,87.06,13862.0,84.7871,84.8066,84.6897,84.8066,13862.0
2023-09-07 14:10:00,87.05,87.06,87.0,87.06,10046.0,84.7968,84.8066,84.7481,84.8066,10046.0
2023-09-07 14:20:00,87.03,87.07,86.99,87.02,14169.0,84.7773,84.8163,84.7384,84.7676,14169.0
2023-09-07 14:30:00,87.02,87.06,87.01,87.04,7863.0,84.7676,84.8066,84.7578,84.7871,7863.0
2023-09-07 14:40:00,87.04,87.1,87.03,87.08,9468.0,84.7871,84.8455,84.7773,84.826,9468.0
2023-09-07 14:50:00,87.07,87.18,87.02,87.18,13465.0,84.8163,84.9234,84.7676,84.9234,13465.0
2023-09-07 15:00:00,87.18,87.29,87.14,87.17,16463.0,84.9234,85.0306,84.8845,84.9137,16463.0
2023-09-07 15:10:00,87.21,87.23,87.11,87.15,12109.0,84.9527,84.9722,84.8553,84.8942,12109.0
2023-09-07 15:20:00,87.15,87.25,87.12,87.16,29243.0,84.8942,84.9916,84.865,84.904,29243.0
2023-09-07 15:30:00,87.14,87.23,86.98,86.98,40414.0,84.8845,84.9722,84.7286,84.7286,40414.0
2023-09-07 15:40:00,86.99,87.27,86.99,87.25,39061.0,84.7384,85.0111,84.7384,84.9916,39061.0
2023-09-07 15:50:00,87.25,87.42,87.1,87.1,152308.0,84.9916,85.1572,84.8455,84.8455,152308.0
2023-09-08 09:30:00,87.0,87.52,86.95,87.01,42101.0,84.7481,85.2546,84.6994,84.7578,42101.0
2023-09-08 09:40:00,87.02,87.31,86.99,87.17,35690.0,84.7676,85.0501,84.7384,84.9137,35690.0
2023-09-08 09:50:00,87.18,87.46,87.16,87.41,32365.0,84.9234,85.1962,84.904,85.1475,32365.0
2023-09-08 10:00:00,87.44,87.69,87.44,87.59,8419.0,85.1767,85.4202,85.1767,85.3228,8419.0
2023-09-08 10:10:00,87.56,87.83,87.56,87.83,15640.0,85.2936,85.5566,85.2936,85.5566,15640.0
2023-09-08 10:20:00,87.86,88.03,87.86,87.95,35624.0,85.5858,85.7514,85.5858,85.6735,35624.0
2023-09-08 10:30:00,87.97,87.98,87.79,87.84,11294.0,85.693,85.7027,85.5177,85.5664,11294.0
2023-09-08 10:40:00,87.86,87.88,87.74,87.87,14200.0,85.5858,85.6053,85.469,85.5956,14200.0
2023-09-08 10:50:00,87.89,87.94,87.77,87.79,10504.0,85.6151,85.6638,85.4982,85.5177,10504.0
2023-09-08 11:00:00,87.76,87.92,87.73,87.76,14158.0,85.4884,85.6443,85.4592,85.4884,14158.0
2023-09-08 11:10:00,87.76,87.95,87.75,87.85,9364.0,85.4884,85.6735,85.4787,85.5761,9364.0
2023-09-08 11:20:00,87.84,88.08,87.84,88.0,33693.0,85.5664,85.8002,85.5664,85.7222,33693.0
2023-09-08 11:30:00,88.04,88.13,87.96,88.13,22728.0,85.7612,85.8489,85.6833,85.8489,22728.0
2023-09-08 11:40:00,88.17,88.34,88.1,88.33,11793.0,85.8878,86.0534,85.8196,86.0437,11793.0
2023-09-08 11:50:00,88.34,88.53,88.18,88.44,38066.0,86.0534,86.2385,85.8976,86.1508,38066.0
2023-09-08 12:00:00,88.47,88.56,88.37,88.53,17037.0,86.1801,86.2677,86.0826,86.2385,17037.0
2023-09-08 12:10:00,88.52,88.73,88.51,88.67,17580.0,86.2288,86.4333,86.219,86.3749,17580.0
2023-09-08 12:20:00,88.65,88.79,88.64,88.73,14921.0,86.3554,86.4918,86.3457,86.4333,14921.0
2023-09-08 12:30:00,88.72,88.98,88.62,88.86,28801.0,86.4236,86.6769,86.3262,86.56,28801.0
2023-09-08 12:40:00,88.88,88.94,88.44,88.45,65977.0,86.5794,86.6379,86.1508,86.1606,65977.0
2023-09-08 12:50:00,88.44,88.52,88.24,88.25,21321.0,86.1508,86.2288,85.956,85.9658,21321.0
2023-09-08 13:00:00,88.23,88.28,88.12,88.16,20251.0,85.9463,85.995,85.8391,85.8781,20251.0
2023-09-08 13:10:00,88.13,88.17,88.01,88.14,9938.0,85.8489,85.8878,85.732,85.8586,9938.0
2023-09-08 13:20:00,88.17,88.25,87.98,88.06,10645.0,85.8878,85.9658,85.7027,85.7807,10645.0
2023-09-08 13:30:00,88.07,88.08,87.89,87.93,9450.0,85.7904,85.8002,85.6151,85.654,9450.0
2023-09-08 13:40:00,87.93,87.95,87.84,87.95,9443.0,85.654,85.6735,85.5664,85.6735,9443.0
2023-09-08 13:50:00,87.94,87.96,87.85,87.9,5572.0,85.6638,85.6833,85.5761,85.6248,5572.0
2023-09-08 14:00:00,87.92,87.99,87.91,87.98,8918.0,85.6443,85.7125,85.6346,85.7027,8918.0
2023-09-08 14:10:00,87.96,87.97,87.72,87.82,15847.0,85.6833,85.693,85.4495,85.5469,15847.0
2023-09-08 14:20:00,87.82,87.86,87.74,87.81,10443.0,85.5469,85.5858,85.469,85.5371,10443.0
2023-09-08 14:30:00,87.8,87.86,87.73,87.75,35410.0,85.5274,85.5858,85.4592,85.4787,35410.0
2023-09-08 14:40:00,87.75,87.89,87.75,87.8,15449.0,85.4787,85.6151,85.4787,85.5274,15449.0
2023-09-08 14:50:00,87.81,87.81,87.68,87.7,10590.0,85.5371,85.5371,85.4105,85.43,10590.0
2023-09-08 15:00:00,87.7,87.8,87.68,87.79,10439.0,85.43,85.5274,85.4105,85.5177,10439.0
2023-09-08 15:10:00,87.8,87.88,87.76,87.76,12347.0,85.5274,85.6053,85.4884,85.4884,12347.0
2023-09-08 15:20:00,87.78,87.78,87.68,87.72,14738.0,85.5079,85.5079,85.4105,85.4495,14738.0
2023-09-08 15:30:00,87.71,87.76,87.65,87.71,21769.0,85.4397,85.4884,85.3813,85.4397,21769.0
2023-09-08 15:40:00,87.72,87.89,87.71,87.83,32489.0,85.4495,85.6151,85.4397,85.5566,32489.0
2023-09-08 15:50:00,87.83,87.91,87.72,87.84,163418.0,85.5566,85.6346,85.4495,85.5664,163418.0
2023-09-11 09:30:00,88.84,88.95,88.55,88.72,47787.0,86.5405,86.6476,86.258,86.4236,47787.0
2023-09-11 09:40:00,88.76,88.83,88.5,88.56,15936.0,86.4626,86.5307,86.2093,86.2677,15936.0
2023-09-11 09:50:00,88.54,88.57,88.26,88.3,12338.0,86.2482,86.2775,85.9755,86.0145,12338.0
2023-09-11 10:00:00,88.32,88.43,88.22,88.31,13377.0,86.0339,86.1411,85.9365,86.0242,13377.0
2023-09-11 10:10:00,88.37,88.46,88.22,88.46,7398.0,86.0826,86.1703,85.9365,86.1703,7398.0
2023-09-11 10:20:00,88.53,88.69,88.48,88.62,21050.0,86.2385,86.3944,86.1898,86.3262,21050.0
2023-09-11 10:30:00,88.62,88.63,88.5,88.54,11885.0,86.3262,86.3359,86.2093,86.2482,11885.0
2023-09-11 10:40:00,88.54,88.6,88.44,88.55,12011.0,86.2482,86.3067,86.1508,86.258,12011.0
2023-09-11 10:50:00,88.56,88.58,88.45,88.51,14692.0,86.2677,86.2872,86.1606,86.219,14692.0
2023-09-11 11:00:00,88.5,88.5,88.37,88.41,9522.0,86.2093,86.2093,86.0826,86.1216,9522.0
2023-09-11 11:10:00,88.44,88.49,88.38,88.47,7153.0,86.1508,86.1995,86.0924,86.1801,7153.0
2023-09-11 11:20:00,88.46,88.65,88.46,88.54,9096.0,86.1703,86.3554,86.1703,86.2482,9096.0
2023-09-11 11:30:00,88.51,88.57,88.49,88.5,12328.0,86.219,86.2775,86.1995,86.2093,12328.0
2023-09-11 11:40:00,88.52,88.58,88.32,88.38,4851.0,86.2288,86.2872,86.0339,86.0924,4851.0
2023-09-11 11:50:00,88.41,88.45,88.35,88.35,6109.0,86.1216,86.1606,86.0632,86.0632,6109.0
2023-09-11 12:00:00,88.39,88.55,88.39,88.52,4549.0,86.1021,86.258,86.1021,86.2288,4549.0
2023-09-11 12:10:00,88.52,88.55,88.42,88.42,5632.0,86.2288,86.258,86.1314,86.1314,5632.0
2023-09-11 12:20:00,88.43,88.52,88.4,88.5,7982.0,86.1411,86.2288,86.1119,86.2093,7982.0
2023-09-11 12:30:00,88.5,88.54,88.41,88.48,7415.0,86.2093,86.2482,86.1216,86.1898,7415.0
2023-09-11 12:40:00,88.47,88.48,88.42,88.45,8905.0,86.1801,86.1898,86.1314,86.1606,8905.0
2023-09-11 12:50:00,88.48,88.51,88.44,88.47,6468.0,86.1898,86.219,86.1508,86.1801,6468.0
2023-09-11 13:00:00,88.49,88.54,88.34,88.38,22982.0,86.1995,86.2482,86.0534,86.0924,22982.0
2023-09-11 13:10:00,88.39,88.47,88.36,88.47,6748.0,86.1021,86.1801,86.0729,86.1801,6748.0
2023-09-11 13:20:00,88.48,88.53,88.41,88.49,6518.0,86.1898,86.2385,86.1216,86.1995,6518.0
2023-09-11 13:30:00,88.52,88.62,88.5,88.6,8327.0,86.2288,86.3262,86.2093,86.3067,8327.0
2023-09-11 13:40:00,88.6,88.69,88.58,88.64,4856.0,86.3067,86.3944,86.2872,86.3457,4856.0
2023-09-11 13:50:00,88.68,88.76,88.66,88.66,6967.0,86.3846,86.4626,86.3651,86.3651,6967.0
2023-09-11 14:00:00,88.67,88.69,88.52,88.52,6479.0,86.3749,86.3944,86.2288,86.2288,6479.0
2023-09-11 14:10:00,88.51,88.57,88.48,88.51,8437.0,86.219,86.2775,86.1898,86.219,8437.0
2023-09-11 14:20:00,88.5,88.53,88.48,88.53,5419.0,86.2093,86.2385,86.1898,86.2385,5419.0
2023-09-11 14:30:00,88.52,88.56,88.49,88.5,7346.0,86.2288,86.2677,86.1995,86.2093,7346.0
2023-09-11 14:40:00,88.5,88.51,88.44,88.49,6525.0,86.2093,86.219,86.1508,86.1995,6525.0
2023-09-11 14:50:00,88.49,88.53,88.46,88.51,11390.0,86.1995,86.2385,86.1703,86.219,11390.0
2023-09-11 15:00:00,88.51,88.56,88.47,88.47,11773.0,86.219,86.2677,86.1801,86.1801,11773.0
2023-09-11 15:10:00,88.47,88.47,88.37,88.39,10833.0,86.1801,86.1801,86.0826,86.1021,10833.0
2023-09-11 15:20:00,88.39,88.55,88.39,88.44,13982.0,86.1021,86.258,86.1021,86.1508,13982.0
2023-09-11 15:30:00,88.44,88.49,88.39,88.48,11376.0,86.1508,86.1995,86.1021,86.1898,11376.0
2023-09-11 15:40:00,88.47,88.53,88.43,88.44,18377.0,86.1801,86.2385,86.1411,86.1508,18377.0
2023-09-11 15:50:00,88.43,88.61,88.34,88.61,94571.0,86.1411,86.3164,86.0534,86.3164,94571.0
2023-09-12 09:30:00,88.23,89.12,88.18,88.9,48396.0,85.9463,86.8132,85.8976,86.5989,48396.0
2023-09-12 09:40:00,88.94,89.22,88.65,88.69,19258.0,86.6379,86.9106,86.3554,86.3944,19258.0
2023-09-12 09:50:00,88.81,88.97,88.73,88.85,10760.0,86.5113,86.6671,86.4333,86.5502,10760.0
2023-09-12 10:00:00,88.92,89.1,88.86,88.92,30883.0,86.6184,86.7938,86.56,86.6184,30883.0
2023-09-12 10:10:00,88.96,89.13,88.93,89.04,20457.0,86.6574,86.823,86.6282,86.7353,20457.0
2023-09-12 10:20:00,89.0,89.05,88.8,88.93,17091.0,86.6963,86.745,86.5015,86.6282,17091.0
2023-09-12 10:30:00,88.96,89.27,88.89,89.18,67671.0,86.6574,86.9594,86.5892,86.8717,67671.0
2023-09-12 10:40:00,89.19,89.52,89.12,89.35,50590.0,86.8814,87.2029,86.8132,87.0373,50590.0
2023-09-12 10:50:00,89.31,89.47,89.3,89.39,19732.0,86.9983,87.1542,86.9886,87.0762,19732.0
2023-09-12 11:00:00,89.39,89.55,89.19,89.19,21148.0,87.0762,87.2321,86.8814,86.8814,21148.0
2023-09-12 11:10:00,89.2,89.31,89.17,89.25,15203.0,86.8912,86.9983,86.8619,86.9399,15203.0
2023-09-12 11:20:00,89.22,89.42,89.2,89.35,26204.0,86.9106,87.1055,86.8912,87.0373,26204.0
2023-09-12 11:30:00,89.37,89.51,89.13,89.48,29180.0,87.0568,87.1931,86.823,87.1639,29180.0
2023-09-12 11:40:00,89.5,89.64,89.42,89.57,20153.0,87.1834,87.3198,87.1055,87.2516,20153.0
2023-09-12 11:50:00,89.57,89.93,89.56,89.74,28717.0,87.2516,87.6023,87.2418,87.4172,28717.0
2023-09-12 12:00:00,89.77,89.99,89.76,89.99,17258.0,87.4464,87.6607,87.4367,87.6607,17258.0
2023-09-12 12:10:00,89.97,89.97,89.76,89.84,41408.0,87.6412,87.6412,87.4367,87.5146,41408.0
2023-09-12 12:20:00,89.88,89.98,89.84,89.93,25698.0,87.5536,87.651,87.5146,87.6023,25698.0
2023-09-12 12:30:00,89.91,89.92,89.7,89.73,16854.0,87.5828,87.5925,87.3782,87.4074,16854.0
2023-09-12 12:40:00,89.73,89.89,89.72,89.84,12464.0,87.4074,87.5633,87.3977,87.5146,12464.0
2023-09-12 12:50:00,89.84,89.86,89.73,89.79,7428.0,87.5146,87.5341,87.4074,87.4659,7428.0
2023-09-12 13:00:00,89.87,89.88,89.78,89.87,17278.0,87.5438,87.5536,87.4562,87.5438,17278.0
2023-09-12 13:10:00,89.87,89.99,89.83,89.99,12916.0,87.5438,87.6607,87.5049,87.6607,12916.0
2023-09-12 13:20:00,89.99,90.34,89.98,90.33,44459.0,87.6607,88.0017,87.651,87.9919,44459.0
2023-09-12 13:30:00,90.35,90.52,90.24,90.32,37818.0,88.0114,88.177,87.9042,87.9822,37818.0
2023-09-12 13:40:00,90.35,90.39,90.22,90.37,24088.0,88.0114,88.0504,87.8848,88.0309,24088.0
2023-09-12 13:50:00,90.38,90.44,90.27,90.29,26465.0,88.0406,88.0991,87.9335,87.953,26465.0
2023-09-12 14:00:00,90.27,90.31,90.1,90.26,72911.0,87.9335,87.9724,87.7679,87.9237,72911.0
2023-09-12 14:10:00,90.25,90.4,90.22,90.27,14034.0,87.914,88.0601,87.8848,87.9335,14034.0
2023-09-12 14:20:00,90.28,90.38,90.22,90.37,14610.0,87.9432,88.0406,87.8848,88.0309,14610.0
2023-09-12 14:30:00,90.35,90.52,90.33,90.49,28214.0,88.0114,88.177,87.9919,88.1478,28214.0
2023-09-12 14:40:00,90.48,90.52,90.43,90.5,28493.0,88.138,88.177,88.0893,88.1575,28493.0
2023-09-12 14:50:00,90.5,90.5,90.29,90.38,39819.0,88.1575,88.1575,87.953,88.0406,39819.0
2023-09-12 15:00:00,90.36,90.37,90.05,90.25,56114.0,88.0211,88.0309,87.7192,87.914,56114.0
2023-09-12 15:10:00,90.25,90.33,90.21,90.21,23850.0,87.914,87.9919,87.875,87.875,23850.0
2023-09-12 15:20:00,90.21,90.28,90.16,90.22,25162.0,87.875,87.9432,87.8263,87.8848,25162.0
2023-09-12 15:30:00,90.23,90.4,90.22,90.32,46184.0,87.8945,88.0601,87.8848,87.9822,46184.0
2023-09-12 15:40:00,90.32,90.34,90.23,90.26,45957.0,87.9822,88.0017,87.8945,87.9237,45957.0
2023-09-12 15:50:00,90.26,90.31,90.07,90.16,158833.0,87.9237,87.9724,87.7386,87.8263,158833.0
2023-09-13 09:30:00,90.19,90.42,89.95,90.37,40688.0,87.8555,88.0796,87.6218,88.0309,40688.0
2023-09-13 09:40:00,90.4,90.84,90.36,90.46,36475.0,88.0601,88.4887,88.0211,88.1186,36475.0
2023-09-13 09:50:00,90.47,90.57,90.24,90.51,18257.0,88.1283,88.2257,87.9042,88.1673,18257.0
2023-09-13 10:00:00,90.49,90.51,90.16,90.36,51483.0,88.1478,88.1673,87.8263,88.0211,51483.0
2023-09-13 10:10:00,90.4,90.47,90.12,90.34,79207.0,88.0601,88.1283,87.7874,88.0017,79207.0
2023-09-13 10:20:00,90.37,90.58,90.3,90.56,30966.0,88.0309,88.2354,87.9627,88.216,30966.0
2023-09-13 10:30:00,90.55,90.88,90.54,90.84,62484.0,88.2062,88.5277,88.1965,88.4887,62484.0
2023-09-13 10:40:00,90.91,91.48,90.87,91.24,94016.0,88.5569,89.1121,88.5179,88.8784,94016.0
2023-09-13 10:50:00,91.25,91.45,91.25,91.37,46652.0,88.8881,89.0829,88.8881,89.005,46652.0
2023-09-13 11:00:00,91.39,91.43,91.2,91.32,20966.0,89.0245,89.0634,88.8394,88.9563,20966.0
2023-09-13 11:10:00,91.31,91.32,91.08,91.12,16518.0,88.9465,88.9563,88.7225,88.7615,16518.0
2023-09-13 11:20:00,91.12,91.5,91.12,91.49,30099.0,88.7615,89.1316,88.7615,89.1219,30099.0
2023-09-13 11:30:00,91.47,91.65,91.42,91.55,38252.0,89.1024,89.2777,89.0537,89.1803,38252.0
2023-09-13 11:40:00,91.55,91.63,91.39,91.4,43649.0,89.1803,89.2583,89.0245,89.0342,43649.0
2023-09-13 11:50:00,91.4,91.42,91.09,91.28,35029.0,89.0342,89.0537,88.7322,88.9173,35029.0
2023-09-13 12:00:00,91.27,91.29,91.03,91.24,46173.0,88.9076,88.9271,88.6738,88.8784,46173.0
2023-09-13 12:10:00,91.24,91.35,91.18,91.31,23555.0,88.8784,88.9855,88.8199,88.9465,23555.0
2023-09-13 12:20:00,91.33,91.6,91.33,91.51,29626.0,88.966,89.229,88.966,89.1414,29626.0
2023-09-13 12:30:00,91.54,91.64,91.5,91.63,28438.0,89.1706,89.268,89.1316,89.2583,28438.0
2023-09-13 12:40:00,91.61,91.7,91.39,91.39,29063.0,89.2388,89.3265,89.0245,89.0245,29063.0
2023-09-13 12:50:00,91.37,91.63,91.35,91.59,24553.0,89.005,89.2583,88.9855,89.2193,24553.0
2023-09-13 13:00:00,91.59,91.63,91.41,91.52,18425.0,89.2193,89.2583,89.044,89.1511,18425.0
2023-09-13 13:10:00,91.53,91.53,91.37,91.42,21415.0,89.1609,89.1609,89.005,89.0537,21415.0
2023-09-13 13:20:00,91.42,91.44,91.3,91.34,16034.0,89.0537,89.0732,88.9368,88.9758,16034.0
2023-09-13 13:30:00,91.34,91.46,91.27,91.46,14345.0,88.9758,89.0927,88.9076,89.0927,14345.0
2023-09-13 13:40:00,91.46,91.54,91.43,91.45,26292.0,89.0927,89.1706,89.0634,89.0829,26292.0
2023-09-13 13:50:00,91.43,91.57,91.41,91.56,15194.0,89.0634,89.1998,89.044,89.1901,15194.0
2023-09-13 14:00:00,91.55,91.6,91.32,91.52,28672.0,89.1803,89.229,88.9563,89.1511,28672.0
2023-09-13 14:10:00,91.52,91.62,91.49,91.53,55697.0,89.1511,89.2485,89.1219,89.1609,55697.0
2023-09-13 14:20:00,91.54,91.61,91.44,91.56,11901.0,89.1706,89.2388,89.0732,89.1901,11901.0
2023-09-13 14:30:00,91.55,91.55,91.37,91.37,20093.0,89.1803,89.1803,89.005,89.005,20093.0
2023-09-13 14:40:00,91.37,91.43,91.18,91.18,31416.0,89.005,89.0634,88.8199,88.8199,31416.0
2023-09-13 14:50:00,91.17,91.21,90.85,91.13,89226.0,88.8102,88.8491,88.4985,88.7712,89226.0
2023-09-13 15:00:00,91.15,91.15,90.83,90.93,49834.0,88.7907,88.7907,88.479,88.5764,49834.0
2023-09-13 15:10:00,90.92,90.96,90.73,90.73,25338.0,88.5666,88.6056,88.3816,88.3816,25338.0
2023-09-13 15:20:00,90.74,90.87,90.64,90.85,62990.0,88.3913,88.5179,88.2939,88.4985,62990.0
2023-09-13 15:30:00,90.86,90.99,90.75,90.82,65393.0,88.5082,88.6348,88.401,88.4692,65393.0
2023-09-13 15:40:00,90.82,90.91,90.75,90.85,60927.0,88.4692,88.5569,88.401,88.4985,60927.0
2023-09-13 15:50:00,90.86,90.9,90.54,90.59,247030.0,88.5082,88.5472,88.1965,88.2452,247030.0
2023-09-14 09:30:00,91.0,91.23,90.7,90.81,40334.0,88.6446,88.8686,88.3523,88.4595,40334.0
2023-09-14 09:40:00,90.86,91.03,90.79,90.88,14656.0,88.5082,88.6738,88.44,88.5277,14656.0
2023-09-14 09:50:00,90.88,90.9,90.46,90.58,18096.0,88.5277,88.5472,88.1186,88.2354,18096.0
2023-09-14 10:00:00,90.61,90.63,90.17,90.23,43186.0,88.2647,88.2842,87.8361,87.8945,43186.0
2023-09-14 10:10:00,90.27,90.28,89.86,89.94,71852.0,87.9335,87.9432,87.5341,87.612,71852.0
2023-09-14 10:20:00,89.92,90.05,89.87,89.98,29810.0,87.5925,87.7192,87.5438,87.651,29810.0
2023-09-14 10:30:00,90.03,90.22,89.86,89.86,27148.0,87.6997,87.8848,87.5341,87.5341,27148.0
2023-09-14 10:40:00,89.89,90.24,89.89,90.24,38831.0,87.5633,87.9042,87.5633,87.9042,38831.0
2023-09-14 10:50:00,90.25,90.33,90.17,90.25,19946.0,87.914,87.9919,87.8361,87.914,19946.0
2023-09-14 11:00:00,90.26,90.63,90.25,90.54,47226.0,87.9237,88.2842,87.914,88.1965,47226.0
2023-09-14 11:10:00,90.55,90.55,90.32,90.34,13371.0,88.2062,88.2062,87.9822,88.0017,13371.0
2023-09-14 11:20:00,90.34,90.35,90.14,90.14,22572.0,88.0017,88.0114,87.8068,87.8068,22572.0
2023-09-14 11:30:00,90.13,90.27,90.06,90.27,92013.0,87.7971,87.9335,87.7289,87.9335,92013.0
2023-09-14 11:40:00,90.27,90.51,90.15,90.4,27314.0,87.9335,88.1673,87.8166,88.0601,27314.0
2023-09-14 11:50:00,90.42,90.58,90.39,90.54,13739.0,88.0796,88.2354,88.0504,88.1965,13739.0
2023-09-14 12:00:00,90.54,90.7,90.49,90.63,29450.0,88.1965,88.3523,88.1478,88.2842,29450.0
2023-09-14 12:10:00,90.62,90.75,90.6,90.68,23547.0,88.2744,88.401,88.2549,88.3329,23547.0
2023-09-14 12:20:00,90.68,90.89,90.68,90.87,24848.0,88.3329,88.5374,88.3329,88.5179,24848.0
2023-09-14 12:30:00,90.89,91.0,90.58,90.89,36680.0,88.5374,88.6446,88.2354,88.5374,36680.0
2023-09-14 12:40:00,90.89,90.96,90.81,90.87,15038.0,88.5374,88.6056,88.4595,88.5179,15038.0
2023-09-14 12:50:00,90.86,91.0,90.8,90.81,34735.0,88.5082,88.6446,88.4498,88.4595,34735.0
2023-09-14 13:00:00,90.8,91.03,90.75,90.93,30726.0,88.4498,88.6738,88.401,88.5764,30726.0
2023-09-14 13:10:00,90.94,90.96,90.88,90.91,11450.0,88.5861,88.6056,88.5277,88.5569,11450.0
2023-09-14 13:20:00,90.92,90.94,90.9,90.91,9606.0,88.5666,88.5861,88.5472,88.5569,9606.0
2023-09-14 13:30:00,90.91,91.09,90.89,91.06,21254.0,88.5569,88.7322,88.5374,88.703,21254.0
2023-09-14 13:40:00,91.06,91.07,90.93,90.95,20759.0,88.703,88.7128,88.5764,88.5959,20759.0
2023-09-14 13:50:00,90.94,91.05,90.94,90.99,28044.0,88.5861,88.6933,88.5861,88.6348,28044.0
2023-09-14 14:00:00,90.98,91.03,90.94,91.02,23257.0,88.6251,88.6738,88.5861,88.6641,23257.0
2023-09-14 14:10:00,91.02,91.24,91.01,91.19,17231.0,88.6641,88.8784,88.6543,88.8297,17231.0
2023-09-14 14:20:00,91.19,91.24,91.16,91.21,14477.0,88.8297,88.8784,88.8004,88.8491,14477.0
2023-09-14 14:30:00,91.2,91.37,91.2,91.34,18540.0,88.8394,89.005,88.8394,88.9758,18540.0
2023-09-14 14:40:00,91.35,91.39,91.27,91.28,15622.0,88.9855,89.0245,88.9076,88.9173,15622.0
2023-09-14 14:50:00,91.28,91.32,91.21,91.27,22721.0,88.9173,88.9563,88.8491,88.9076,22721.0
2023-09-14 15:00:00,91.25,91.34,91.22,91.28,25597.0,88.8881,88.9758,88.8589,88.9173,25597.0
2023-09-14 15:10:00,91.29,91.35,91.24,91.26,26888.0,88.9271,88.9855,88.8784,88.8978,26888.0
2023-09-14 15:20:00,91.24,91.31,91.21,91.21,38571.0,88.8784,88.9465,88.8491,88.8491,38571.0
2023-09-14 15:30:00,91.22,91.23,91.08,91.13,64813.0,88.8589,88.8686,88.7225,88.7712,64813.0
2023-09-14 15:40:00,91.13,91.2,91.04,91.06,83548.0,88.7712,88.8394,88.6835,88.703,83548.0
2023-09-14 15:50:00,91.05,91.22,90.94,91.15,326068.0,88.6933,88.8589,88.5861,88.7907,326068.0
2023-09-15 09:30:00,91.17,91.83,91.06,91.72,43628.0,88.8102,89.4531,88.703,89.3459,43628.0
2023-09-15 09:40:00,91.69,91.7,91.37,91.54,14254.0,89.3167,89.3265,89.005,89.1706,14254.0
2023-09-15 09:50:00,91.55,91.91,91.44,91.8,57235.0,89.1803,89.531,89.0732,89.4239,57235.0
2023-09-15 10:00:00,91.97,92.4,91.97,92.22,24853.0,89.5895,90.0083,89.5895,89.833,24853.0
2023-09-15 10:10:00,92.2,92.33,92.15,92.31,30500.0,89.8135,89.9401,89.7648,89.9207,30500.0
2023-09-15 10:20:00,92.31,92.39,92.1,92.13,19290.0,89.9207,89.9986,89.7161,89.7453,19290.0
2023-09-15 10:30:00,92.12,92.19,92.07,92.11,29459.0,89.7356,89.8038,89.6869,89.7258,29459.0
2023-09-15 10:40:00,92.11,92.18,92.0,92.08,38624.0,89.7258,89.794,89.6187,89.6966,38624.0
2023-09-15 10:50:00,92.06,92.06,91.74,91.76,74502.0,89.6771,89.6771,89.3654,89.3849,74502.0
2023-09-15 11:00:00,91.75,91.75,91.46,91.65,20050.0,89.3752,89.3752,89.0927,89.2777,20050.0
2023-09-15 11:10:00,91.66,91.71,91.56,91.59,22607.0,89.2875,89.3362,89.1901,89.2193,22607.0
2023-09-15 11:20:00,91.61,91.64,91.45,91.5,18057.0,89.2388,89.268,89.0829,89.1316,18057.0
2023-09-15 11:30:00,91.49,91.49,91.23,91.29,42338.0,89.1219,89.1219,88.8686,88.9271,42338.0
2023-09-15 11:40:00,91.29,91.34,91.2,91.28,15566.0,88.9271,88.9758,88.8394,88.9173,15566.0
2023-09-15 11:50:00,91.28,91.37,91.18,91.28,26288.0,88.9173,89.005,88.8199,88.9173,26288.0
2023-09-15 12:00:00,91.27,91.35,91.23,91.28,13477.0,88.9076,88.9855,88.8686,88.9173,13477.0
2023-09-15 12:10:00,91.27,91.45,91.26,91.38,13962.0,88.9076,89.0829,88.8978,89.0147,13962.0
2023-09-15 12:20:00,91.36,91.44,91.32,91.4,17161.0,88.9953,89.0732,88.9563,89.0342,17161.0
2023-09-15 12:30:00,91.37,91.5,91.34,91.49,24169.0,89.005,89.1316,88.9758,89.1219,24169.0
2023-09-15 12:40:00,91.49,91.7,91.48,91.62,19708.0,89.1219,89.3265,89.1121,89.2485,19708.0
2023-09-15 12:50:00,91.62,91.7,91.45,91.48,12640.0,89.2485,89.3265,89.0829,89.1121,12640.0
2023-09-15 13:00:00,91.48,91.49,91.21,91.21,23401.0,89.1121,89.1219,88.8491,88.8491,23401.0
2023-09-15 13:10:00,91.22,91.42,91.19,91.35,28368.0,88.8589,89.0537,88.8297,88.9855,28368.0
2023-09-15 13:20:00,91.33,91.36,91.15,91.21,16084.0,88.966,88.9953,88.7907,88.8491,16084.0
2023-09-15 13:30:00,91.21,91.21,90.96,91.18,31268.0,88.8491,88.8491,88.6056,88.8199,31268.0
2023-09-15 13:40:00,91.18,91.42,91.17,91.4,25984.0,88.8199,89.0537,88.8102,89.0342,25984.0
2023-09-15 13:50:00,91.4,91.41,91.31,91.4,18184.0,89.0342,89.044,88.9465,89.0342,18184.0
2023-09-15 14:00:00,91.39,91.4,91.24,91.26,18756.0,89.0245,89.0342,88.8784,88.8978,18756.0
2023-09-15 14:10:00,91.26,91.37,91.17,91.29,21731.0,88.8978,89.005,88.8102,88.9271,21731.0
2023-09-15 14:20:00,91.3,91.32,91.24,91.26,10548.0,88.9368,88.9563,88.8784,88.8978,10548.0
2023-09-15 14:30:00,91.25,91.38,91.24,91.33,14845.0,88.8881,89.0147,88.8784,88.966,14845.0
2023-09-15 14:40:00,91.33,91.44,91.32,91.41,27411.0,88.966,89.0732,88.9563,89.044,27411.0
2023-09-15 14:50:00,91.41,91.6,91.31,91.54,71912.0,89.044,89.229,88.9465,89.1706,71912.0
2023-09-15 15:00:00,91.52,91.56,91.38,91.46,59960.0,89.1511,89.1901,89.0147,89.0927,59960.0
2023-09-15 15:10:00,91.44,91.56,91.43,91.54,18909.0,89.0732,89.1901,89.0634,89.1706,18909.0
2023-09-15 15:20:00,91.54,91.69,91.49,91.62,67715.0,89.1706,89.3167,89.1219,89.2485,67715.0
2023-09-15 15:30:00,91.62,91.66,91.45,91.46,49629.0,89.2485,89.2875,89.0829,89.0927,49629.0
2023-09-15 15:40:00,91.5,91.76,91.34,91.67,72794.0,89.1316,89.3849,88.9758,89.2972,72794.0
2023-09-15 15:50:00,91.66,91.91,91.59,91.73,267444.0,89.2875,89.531,89.2193,89.3557,267444.0
2023-09-18 09:30:00,91.44,92.12,91.2,91.98,41879.0,89.0732,89.7356,88.8394,89.5992,41879.0
2023-09-18 09:40:00,91.98,92.05,91.38,91.43,31265.0,89.5992,89.6674,89.0147,89.0634,31265.0
2023-09-18 09:50:00,91.42,91.51,91.31,91.48,24975.0,89.0537,89.1414,88.9465,89.1121,24975.0
2023-09-18 10:00:00,91.45,91.58,91.36,91.44,64877.0,89.0829,89.2096,88.9953,89.0732,64877.0
2023-09-18 10:10:00,91.49,91.57,91.39,91.42,72170.0,89.1219,89.1998,89.0245,89.0537,72170.0
2023-09-18 10:20:00,91.42,91.52,91.16,91.22,27169.0,89.0537,89.1511,88.8004,88.8589,27169.0
2023-09-18 10:30:00,91.26,91.35,90.9,90.95,20282.0,88.8978,88.9855,88.5472,88.5959,20282.0
2023-09-18 10:40:00,90.92,91.25,90.87,91.25,14601.0,88.5666,88.8881,88.5179,88.8881,14601.0
2023-09-18 10:50:00,91.26,91.38,91.21,91.34,8286.0,88.8978,89.0147,88.8491,88.9758,8286.0
2023-09-18 11:00:00,91.36,91.46,91.31,91.39,19295.0,88.9953,89.0927,88.9465,89.0245,19295.0
2023-09-18 11:10:00,91.4,91.49,91.2,91.36,18997.0,89.0342,89.1219,88.8394,88.9953,18997.0
2023-09-18 11:20:00,91.34,91.39,91.25,91.25,14447.0,88.9758,89.0245,88.8881,88.8881,14447.0
2023-09-18 11:30:00,91.25,91.49,91.24,91.45,26537.0,88.8881,89.1219,88.8784,89.0829,26537.0
2023-09-18 11:40:00,91.45,91.51,91.38,91.45,25785.0,89.0829,89.1414,89.0147,89.0829,25785.0
2023-09-18 11:50:00,91.47,91.52,91.34,91.44,13851.0,89.1024,89.1511,88.9758,89.0732,13851.0
2023-09-18 12:00:00,91.45,91.59,91.41,91.45,22524.0,89.0829,89.2193,89.044,89.0829,22524.0
2023-09-18 12:10:00,91.45,91.53,91.43,91.52,14762.0,89.0829,89.1609,89.0634,89.1511,14762.0
2023-09-18 12:20:00,91.54,91.65,91.46,91.58,28026.0,89.1706,89.2777,89.0927,89.2096,28026.0
2023-09-18 12:30:00,91.58,91.84,91.58,91.72,39078.0,89.2096,89.4628,89.2096,89.3459,39078.0
2023-09-18 12:40:00,91.73,91.84,91.62,91.67,14893.0,89.3557,89.4628,89.2485,89.2972,14893.0
2023-09-18 12:50:00,91.67,91.83,91.65,91.72,34896.0,89.2972,89.4531,89.2777,89.3459,34896.0
2023-09-18 13:00:00,91.74,91.91,91.73,91.77,22529.0,89.3654,89.531,89.3557,89.3946,22529.0
2023-09-18 13:10:00,91.78,91.82,91.66,91.68,66759.0,89.4044,89.4433,89.2875,89.307,66759.0
2023-09-18 13:20:00,91.68,91.81,91.67,91.79,29440.0,89.307,89.4336,89.2972,89.4141,29440.0
2023-09-18 13:30:00,91.81,91.93,91.81,91.87,17600.0,89.4336,89.5505,89.4336,89.4921,17600.0
2023-09-18 13:40:00,91.87,91.87,91.78,91.86,6264.0,89.4921,89.4921,89.4044,89.4823,6264.0
2023-09-18 13:50:00,91.87,91.87,91.78,91.79,8330.0,89.4921,89.4921,89.4044,89.4141,8330.0
2023-09-18 14:00:00,91.77,91.82,91.63,91.67,14143.0,89.3946,89.4433,89.2583,89.2972,14143.0
2023-09-18 14:10:00,91.68,91.73,91.63,91.63,13940.0,89.307,89.3557,89.2583,89.2583,13940.0
2023-09-18 14:20:00,91.63,91.71,91.62,91.71,15522.0,89.2583,89.3362,89.2485,89.3362,15522.0
2023-09-18 14:30:00,91.72,91.92,91.71,91.92,20290.0,89.3459,89.5408,89.3362,89.5408,20290.0
2023-09-18 14:40:00,91.91,91.99,91.83,91.93,17518.0,89.531,89.6089,89.4531,89.5505,17518.0
2023-09-18 14:50:00,91.93,92.09,91.76,91.97,31679.0,89.5505,89.7064,89.3849,89.5895,31679.0
2023-09-18 15:00:00,91.98,92.13,91.97,92.09,18180.0,89.5992,89.7453,89.5895,89.7064,18180.0
2023-09-18 15:10:00,92.09,92.33,92.09,92.26,30967.0,89.7064,89.9401,89.7064,89.872,30967.0
2023-09-18 15:20:00,92.26,92.26,92.13,92.23,18559.0,89.872,89.872,89.7453,89.8427,18559.0
2023-09-18 15:30:00,92.23,92.28,92.1,92.17,32894.0,89.8427,89.8914,89.7161,89.7843,32894.0
2023-09-18 15:40:00,92.17,92.17,91.99,92.11,62020.0,89.7843,89.7843,89.6089,89.7258,62020.0
2023-09-18 15:50:00,92.1,92.21,92.02,92.06,247192.0,89.7161,89.8233,89.6382,89.6771,247192.0
2023-09-19 09:30:00,92.42,92.7,92.29,92.48,31880.0,90.0278,90.3006,89.9012,90.0863,31880.0
2023-09-19 09:40:00,92.5,92.64,92.14,92.24,24445.0,90.1057,90.2421,89.7551,89.8525,24445.0
2023-09-19 09:50:00,92.15,92.2,91.85,91.95,4528.0,89.7648,89.8135,89.4726,89.57,4528.0
2023-09-19 10:00:00,91.94,92.04,91.86,91.91,18486.0,89.5602,89.6577,89.4823,89.531,18486.0
2023-09-19 10:10:00,91.86,91.99,91.83,91.91,11527.0,89.4823,89.6089,89.4531,89.531,11527.0
2023-09-19 10:20:00,91.9,91.92,91.58,91.65,31096.0,89.5213,89.5408,89.2096,89.2777,31096.0
2023-09-19 10:30:00,91.64,91.66,91.43,91.46,20954.0,89.268,89.2875,89.0634,89.0927,20954.0
2023-09-19 10:40:00,91.48,91.59,91.47,91.48,19673.0,89.1121,89.2193,89.1024,89.1121,19673.0
2023-09-19 10:50:00,91.47,91.55,91.4,91.42,18778.0,89.1024,89.1803,89.0342,89.0537,18778.0
2023-09-19 11:00:00,91.41,91.43,91.22,91.24,14442.0,89.044,89.0634,88.8589,88.8784,14442.0
2023-09-19 11:10:00,91.24,91.29,91.14,91.22,18430.0,88.8784,88.9271,88.7809,88.8589,18430.0
2023-09-19 11:20:00,91.21,91.24,91.02,91.04,9515.0,88.8491,88.8784,88.6641,88.6835,9515.0
2023-09-19 11:30:00,91.04,91.09,90.97,91.0,20325.0,88.6835,88.7322,88.6153,88.6446,20325.0
2023-09-19 11:40:00,91.01,91.01,90.81,90.82,19709.0,88.6543,88.6543,88.4595,88.4692,19709.0
2023-09-19 11:50:00,90.84,90.9,90.67,90.9,20912.0,88.4887,88.5472,88.3231,88.5472,20912.0
2023-09-19 12:00:00,90.93,90.96,90.84,90.94,8289.0,88.5764,88.6056,88.4887,88.5861,8289.0
2023-09-19 12:10:00,90.95,90.96,90.74,90.93,16077.0,88.5959,88.6056,88.3913,88.5764,16077.0
2023-09-19 12:20:00,90.95,91.16,90.9,91.11,11683.0,88.5959,88.8004,88.5472,88.7517,11683.0
2023-09-19 12:30:00,91.07,91.07,90.87,90.98,20208.0,88.7128,88.7128,88.5179,88.6251,20208.0
2023-09-19 12:40:00,90.97,91.24,90.97,91.2,13736.0,88.6153,88.8784,88.6153,88.8394,13736.0
2023-09-19 12:50:00,91.25,91.36,91.18,91.34,6010.0,88.8881,88.9953,88.8199,88.9758,6010.0
2023-09-19 13:00:00,91.37,91.52,91.3,91.41,22819.0,89.005,89.1511,88.9368,89.044,22819.0
2023-09-19 13:10:00,91.41,91.57,91.21,91.57,39598.0,89.044,89.1998,88.8491,89.1998,39598.0
2023-09-19 13:20:00,91.55,91.56,91.3,91.3,20726.0,89.1803,89.1901,88.9368,88.9368,20726.0
2023-09-19 13:30:00,91.31,91.5,91.31,91.34,8568.0,88.9465,89.1316,88.9465,88.9758,8568.0
2023-09-19 13:40:00,91.34,91.52,91.34,91.51,8041.0,88.9758,89.1511,88.9758,89.1414,8041.0
2023-09-19 13:50:00,91.51,91.56,91.41,91.5,8498.0,89.1414,89.1901,89.044,89.1316,8498.0
2023-09-19 14:00:00,91.48,91.56,91.4,91.48,14154.0,89.1121,89.1901,89.0342,89.1121,14154.0
2023-09-19 14:10:00,91.48,91.48,91.37,91.44,9488.0,89.1121,89.1121,89.005,89.0732,9488.0
2023-09-19 14:20:00,91.46,91.46,91.28,91.28,13166.0,89.0927,89.0927,88.9173,88.9173,13166.0
2023-09-19 14:30:00,91.28,91.62,91.28,91.57,22557.0,88.9173,89.2485,88.9173,89.1998,22557.0
2023-09-19 14:40:00,91.55,91.59,91.43,91.43,15682.0,89.1803,89.2193,89.0634,89.0634,15682.0
2023-09-19 14:50:00,91.44,91.44,91.36,91.36,11201.0,89.0732,89.0732,88.9953,88.9953,11201.0
2023-09-19 15:00:00,91.34,91.41,91.3,91.41,13749.0,88.9758,89.044,88.9368,89.044,13749.0
2023-09-19 15:10:00,91.42,91.57,91.35,91.55,125640.0,89.0537,89.1998,88.9855,89.1803,125640.0
2023-09-19 15:20:00,91.54,91.57,91.45,91.54,14016.0,89.1706,89.1998,89.0829,89.1706,14016.0
2023-09-19 15:30:00,91.54,91.55,91.47,91.55,22859.0,89.1706,89.1803,89.1024,89.1803,22859.0
2023-09-19 15:40:00,91.54,91.74,91.52,91.56,43194.0,89.1706,89.3654,89.1511,89.1901,43194.0
2023-09-19 15:50:00,91.54,91.68,91.43,91.66,202412.0,89.1706,89.307,89.0634,89.2875,202412.0
2023-09-20 09:30:00,91.66,91.91,91.44,91.77,78976.0,89.2875,89.531,89.0732,89.3946,78976.0
2023-09-20 09:40:00,91.78,92.04,91.76,91.98,57793.0,89.4044,89.6577,89.3849,89.5992,57793.0
2023-09-20 09:50:00,91.98,92.35,91.97,92.31,36587.0,89.5992,89.9596,89.5895,89.9207,36587.0
2023-09-20 10:00:00,92.3,92.51,92.28,92.44,19528.0,89.9109,90.1155,89.8914,90.0473,19528.0
2023-09-20 10:10:00,92.42,92.69,92.33,92.51,15552.0,90.0278,90.2908,89.9401,90.1155,15552.0
2023-09-20 10:20:00,92.52,92.68,92.5,92.51,24364.0,90.1252,90.2811,90.1057,90.1155,24364.0
2023-09-20 10:30:00,92.51,92.84,92.47,92.53,93672.0,90.1155,90.4369,90.0765,90.135,93672.0
2023-09-20 10:40:00,92.51,92.55,92.42,92.48,22011.0,90.1155,90.1545,90.0278,90.0863,22011.0
2023-09-20 10:50:00,92.46,92.62,92.45,92.57,22368.0,90.0668,90.2226,90.057,90.1739,22368.0
2023-09-20 11:00:00,92.58,92.69,92.47,92.51,22128.0,90.1837,90.2908,90.0765,90.1155,22128.0
2023-09-20 11:10:00,92.5,92.6,92.43,92.52,42857.0,90.1057,90.2032,90.0376,90.1252,42857.0
2023-09-20 11:20:00,92.5,92.69,92.46,92.68,17849.0,90.1057,90.2908,90.0668,90.2811,17849.0
2023-09-20 11:30:00,92.65,92.88,92.6,92.72,19944.0,90.2519,90.4759,90.2032,90.3201,19944.0
2023-09-20 11:40:00,92.69,92.83,92.62,92.78,112058.0,90.2908,90.4272,90.2226,90.3785,112058.0
2023-09-20 11:50:00,92.73,92.76,92.57,92.7,22862.0,90.3298,90.359,90.1739,90.3006,22862.0
2023-09-20 12:00:00,92.7,92.74,92.58,92.72,24408.0,90.3006,90.3395,90.1837,90.3201,24408.0
2023-09-20 12:10:00,92.74,92.88,92.74,92.78,16896.0,90.3395,90.4759,90.3395,90.3785,16896.0
2023-09-20 12:20:00,92.81,92.88,92.78,92.84,15507.0,90.4077,90.4759,90.3785,90.4369,15507.0
2023-09-20 12:30:00,92.83,92.97,92.81,92.95,20556.0,90.4272,90.5636,90.4077,90.5441,20556.0
2023-09-20 12:40:00,92.96,93.02,92.91,92.94,32066.0,90.5538,90.6123,90.5051,90.5344,32066.0
2023-09-20 12:50:00,92.91,92.98,92.89,92.92,9854.0,90.5051,90.5733,90.4857,90.5149,9854.0
2023-09-20 13:00:00,92.91,92.94,92.86,92.88,9245.0,90.5051,90.5344,90.4564,90.4759,9245.0
2023-09-20 13:10:00,92.89,92.94,92.89,92.93,7690.0,90.4857,90.5344,90.4857,90.5246,7690.0
2023-09-20 13:20:00,92.93,92.97,92.89,92.92,11526.0,90.5246,90.5636,90.4857,90.5149,11526.0
2023-09-20 13:30:00,92.93,92.99,92.83,92.9,15738.0,90.5246,90.5831,90.4272,90.4954,15738.0
2023-09-20 13:40:00,92.86,93.06,92.83,93.06,29789.0,90.4564,90.6513,90.4272,90.6513,29789.0
2023-09-20 13:50:00,93.03,93.03,92.81,92.87,70496.0,90.622,90.622,90.4077,90.4662,70496.0
2023-09-20 14:00:00,92.8,92.89,92.5,92.79,62477.0,90.398,90.4857,90.1057,90.3882,62477.0
2023-09-20 14:10:00,92.75,93.02,92.73,92.95,36569.0,90.3493,90.6123,90.3298,90.5441,36569.0
2023-09-20 14:20:00,92.92,93.04,92.9,92.97,38942.0,90.5149,90.6318,90.4954,90.5636,38942.0
2023-09-20 14:30:00,93.0,93.14,92.91,93.11,63405.0,90.5928,90.7292,90.5051,90.7,63405.0
2023-09-20 14:40:00,93.11,93.18,92.98,93.0,38199.0,90.7,90.7681,90.5733,90.5928,38199.0
2023-09-20 14:50:00,92.98,93.15,92.83,92.97,51801.0,90.5733,90.7389,90.4272,90.5636,51801.0
2023-09-20 15:00:00,92.94,92.98,92.77,92.8,25150.0,90.5344,90.5733,90.3688,90.398,25150.0
2023-09-20 15:10:00,92.8,92.84,91.95,92.05,76194.0,90.398,90.4369,89.57,89.6674,76194.0
2023-09-20 15:20:00,92.09,92.28,91.72,92.28,68222.0,89.7064,89.8914,89.3459,89.8914,68222.0
2023-09-20 15:30:00,92.3,92.3,91.86,91.98,66042.0,89.9109,89.9109,89.4823,89.5992,66042.0
2023-09-20 15:40:00,91.97,92.1,91.92,91.98,97637.0,89.5895,89.7161,89.5408,89.5992,97637.0
2023-09-20 15:50:00,92.01,92.09,91.92,92.02,247124.0,89.6284,89.7064,89.5408,89.6382,247124.0
2023-09-21 09:30:00,90.97,91.3,90.51,90.9,107582.0,88.6153,88.9368,88.1673,88.5472,107582.0
2023-09-21 09:40:00,90.85,91.0,90.62,90.71,81260.0,88.4985,88.6446,88.2744,88.3621,81260.0
2023-09-21 09:50:00,90.75,90.79,90.35,90.46,44545.0,88.401,88.44,88.0114,88.1186,44545.0
2023-09-21 10:00:00,90.43,90.62,90.14,90.31,63604.0,88.0893,88.2744,87.8068,87.9724,63604.0
2023-09-21 10:10:00,90.3,90.73,90.16,90.68,26635.0,87.9627,88.3816,87.8263,88.3329,26635.0
2023-09-21 10:20:00,90.68,90.93,90.68,90.75,17077.0,88.3329,88.5764,88.3329,88.401,17077.0
2023-09-21 10:30:00,90.73,91.06,90.67,91.0,21157.0,88.3816,88.703,88.3231,88.6446,21157.0
2023-09-21 10:40:00,91.01,91.06,90.88,90.94,11437.0,88.6543,88.703,88.5277,88.5861,11437.0
2023-09-21 10:50:00,90.92,90.96,90.75,90.76,11854.0,88.5666,88.6056,88.401,88.4108,11854.0
2023-09-21 11:00:00,90.76,91.05,90.7,91.02,13535.0,88.4108,88.6933,88.3523,88.6641,13535.0
2023-09-21 11:10:00,91.02,91.06,90.77,90.82,12038.0,88.6641,88.703,88.4205,88.4692,12038.0
2023-09-21 11:20:00,90.86,90.96,90.72,90.88,15785.0,88.5082,88.6056,88.3718,88.5277,15785.0
2023-09-21 11:30:00,90.91,91.23,90.86,91.19,24473.0,88.5569,88.8686,88.5082,88.8297,24473.0
2023-09-21 11:40:00,91.18,91.31,91.09,91.31,16770.0,88.8199,88.9465,88.7322,88.9465,16770.0
2023-09-21 11:50:00,91.29,91.32,91.18,91.2,14521.0,88.9271,88.9563,88.8199,88.8394,14521.0
2023-09-21 12:00:00,91.2,91.2,90.98,91.05,11354.0,88.8394,88.8394,88.6251,88.6933,11354.0
2023-09-21 12:10:00,91.06,91.21,90.96,91.18,7510.0,88.703,88.8491,88.6056,88.8199,7510.0
2023-09-21 12:20:00,91.2,91.21,91.07,91.12,9811.0,88.8394,88.8491,88.7128,88.7615,9811.0
2023-09-21 12:30:00,91.1,91.11,91.0,91.08,11308.0,88.742,88.7517,88.6446,88.7225,11308.0
2023-09-21 12:40:00,91.06,91.11,91.01,91.05,7818.0,88.703,88.7517,88.6543,88.6933,7818.0
2023-09-21 12:50:00,91.06,91.08,90.98,91.02,8925.0,88.703,88.7225,88.6251,88.6641,8925.0
2023-09-21 13:00:00,91.02,91.08,90.93,91.01,13053.0,88.6641,88.7225,88.5764,88.6543,13053.0
2023-09-21 13:10:00,91.0,91.27,90.98,91.23,20339.0,88.6446,88.9076,88.6251,88.8686,20339.0
2023-09-21 13:20:00,91.23,91.44,91.18,91.39,8518.0,88.8686,89.0732,88.8199,89.0245,8518.0
2023-09-21 13:30:00,91.39,91.45,91.27,91.42,15077.0,89.0245,89.0829,88.9076,89.0537,15077.0
2023-09-21 13:40:00,91.4,91.45,91.28,91.33,9998.0,89.0342,89.0829,88.9173,88.966,9998.0
2023-09-21 13:50:00,91.38,91.74,91.38,91.68,18099.0,89.0147,89.3654,89.0147,89.307,18099.0
2023-09-21 14:00:00,91.65,91.76,91.6,91.61,13627.0,89.2777,89.3849,89.229,89.2388,13627.0
2023-09-21 14:10:00,91.6,91.71,91.59,91.68,12510.0,89.229,89.3362,89.2193,89.307,12510.0
2023-09-21 14:20:00,91.65,91.75,91.61,91.67,37889.0,89.2777,89.3752,89.2388,89.2972,37889.0
2023-09-21 14:30:00,91.65,91.68,91.3,91.41,20989.0,89.2777,89.307,88.9368,89.044,20989.0
2023-09-21 14:40:00,91.4,91.53,91.4,91.45,14522.0,89.0342,89.1609,89.0342,89.0829,14522.0
2023-09-21 14:50:00,91.44,91.44,91.17,91.17,26074.0,89.0732,89.0732,88.8102,88.8102,26074.0
2023-09-21 15:00:00,91.15,91.2,91.0,91.17,36150.0,88.7907,88.8394,88.6446,88.8102,36150.0
2023-09-21 15:10:00,91.17,91.17,90.84,90.88,26117.0,88.8102,88.8102,88.4887,88.5277,26117.0
2023-09-21 15:20:00,90.88,90.99,90.7,90.78,31151.0,88.5277,88.6348,88.3523,88.4303,31151.0
2023-09-21 15:30:00,90.77,90.77,90.49,90.5,44525.0,88.4205,88.4205,88.1478,88.1575,44525.0
2023-09-21 15:40:00,90.5,90.6,90.44,90.59,76894.0,88.1575,88.2549,88.0991,88.2452,76894.0
2023-09-21 15:50:00,90.59,90.63,90.32,90.41,205247.0,88.2452,88.2842,87.9822,88.0698,205247.0
2023-09-22 09:30:00,91.04,91.36,90.67,90.95,33017.0,88.6835,88.9953,88.3231,88.5959,33017.0
2023-09-22 09:40:00,90.91,91.25,90.73,91.24,27397.0,88.5569,88.8881,88.3816,88.8784,27397.0
2023-09-22 09:50:00,91.25,91.27,90.89,91.06,42572.0,88.8881,88.9076,88.5374,88.703,42572.0
2023-09-22 10:00:00,90.98,91.55,90.89,91.55,60581.0,88.6251,89.1803,88.5374,89.1803,60581.0
2023-09-22 10:10:00,91.59,91.6,91.36,91.45,52543.0,89.2193,89.229,88.9953,89.0829,52543.0
2023-09-22 10:20:00,91.45,91.7,91.36,91.65,20253.0,89.0829,89.3265,88.9953,89.2777,20253.0
2023-09-22 10:30:00,91.66,92.1,91.56,91.7,114729.0,89.2875,89.7161,89.1901,89.3265,114729.0
2023-09-22 10:40:00,91.64,91.68,91.55,91.62,47909.0,89.268,89.307,89.1803,89.2485,47909.0
2023-09-22 10:50:00,91.64,91.87,91.5,91.85,16783.0,89.268,89.4921,89.1316,89.4726,16783.0
2023-09-22 11:00:00,91.86,91.87,91.63,91.65,13154.0,89.4823,89.4921,89.2583,89.2777,13154.0
2023-09-22 11:10:00,91.64,91.75,91.58,91.59,14525.0,89.268,89.3752,89.2096,89.2193,14525.0
2023-09-22 11:20:00,91.62,91.76,91.6,91.76,11424.0,89.2485,89.3849,89.229,89.3849,11424.0
2023-09-22 11:30:00,91.77,91.77,91.54,91.64,18122.0,89.3946,89.3946,89.1706,89.268,18122.0
2023-09-22 11:40:00,91.65,91.68,91.58,91.67,9486.0,89.2777,89.307,89.2096,89.2972,9486.0
2023-09-22 11:50:00,91.7,91.73,91.47,91.51,8926.0,89.3265,89.3557,89.1024,89.1414,8926.0
2023-09-22 12:00:00,91.52,91.56,91.29,91.32,10800.0,89.1511,89.1901,88.9271,88.9563,10800.0
2023-09-22 12:10:00,91.31,91.58,91.31,91.55,17317.0,88.9465,89.2096,88.9465,89.1803,17317.0
2023-09-22 12:20:00,91.54,91.54,91.39,91.39,12350.0,89.1706,89.1706,89.0245,89.0245,12350.0
2023-09-22 12:30:00,91.38,91.58,91.37,91.57,9723.0,89.0147,89.2096,89.005,89.1998,9723.0
2023-09-22 12:40:00,91.59,91.62,91.4,91.41,15507.0,89.2193,89.2485,89.0342,89.044,15507.0
2023-09-22 12:50:00,91.41,91.42,91.35,91.38,6962.0,89.044,89.0537,88.9855,89.0147,6962.0
2023-09-22 13:00:00,91.36,91.49,91.35,91.4,8685.0,88.9953,89.1219,88.9855,89.0342,8685.0
2023-09-22 13:10:00,91.4,91.47,91.3,91.3,17375.0,89.0342,89.1024,88.9368,88.9368,17375.0
2023-09-22 13:20:00,91.3,91.32,91.14,91.24,14604.0,88.9368,88.9563,88.7809,88.8784,14604.0
2023-09-22 13:30:00,91.23,91.24,90.91,90.98,24461.0,88.8686,88.8784,88.5569,88.6251,24461.0
2023-09-22 13:40:00,90.97,91.02,90.86,90.94,11114.0,88.6153,88.6641,88.5082,88.5861,11114.0
2023-09-22 13:50:00,90.91,91.14,90.89,90.92,14204.0,88.5569,88.7809,88.5374,88.5666,14204.0
2023-09-22 14:00:00,90.91,90.97,90.77,90.79,28798.0,88.5569,88.6153,88.4205,88.44,28798.0
2023-09-22 14:10:00,90.81,90.82,90.4,90.54,24993.0,88.4595,88.4692,88.0601,88.1965,24993.0
2023-09-22 14:20:00,90.53,90.83,90.52,90.69,10558.0,88.1867,88.479,88.177,88.3426,10558.0
2023-09-22 14:30:00,90.66,90.8,90.49,90.63,28212.0,88.3134,88.4498,88.1478,88.2842,28212.0
2023-09-22 14:40:00,90.63,90.77,90.6,90.73,11709.0,88.2842,88.4205,88.2549,88.3816,11709.0
2023-09-22 14:50:00,90.73,90.8,90.69,90.75,9643.0,88.3816,88.4498,88.3426,88.401,9643.0
2023-09-22 15:00:00,90.75,91.2,90.75,91.2,14255.0,88.401,88.8394,88.401,88.8394,14255.0
2023-09-22 15:10:00,91.2,91.22,91.05,91.06,19762.0,88.8394,88.8589,88.6933,88.703,19762.0
2023-09-22 15:20:00,91.07,91.17,90.95,91.1,26321.0,88.7128,88.8102,88.5959,88.742,26321.0
2023-09-22 15:30:00,91.09,91.15,90.9,91.07,26472.0,88.7322,88.7907,88.5472,88.7128,26472.0
2023-09-22 15:40:00,91.08,91.1,90.78,90.81,48288.0,88.7225,88.742,88.4303,88.4595,48288.0
2023-09-22 15:50:00,90.81,90.89,90.68,90.81,118381.0,88.4595,88.5374,88.3329,88.4595,118381.0
2023-09-25 09:30:00,90.43,91.11,90.2,91.05,29956.0,88.0893,88.7517,87.8653,88.6933,29956.0
2023-09-25 09:40:00,91.01,91.4,90.98,91.4,11241.0,88.6543,89.0342,88.6251,89.0342,11241.0
2023-09-25 09:50:00,91.44,91.65,91.38,91.55,13891.0,89.0732,89.2777,89.0147,89.1803,13891.0
2023-09-25 10:00:00,91.56,91.61,91.14,91.27,19319.0,89.1901,89.2388,88.7809,88.9076,19319.0
2023-09-25 10:10:00,91.2,91.66,91.19,91.5,8782.0,88.8394,89.2875,88.8297,89.1316,8782.0
2023-09-25 10:20:00,91.46,91.64,91.46,91.62,10497.0,89.0927,89.268,89.0927,89.2485,10497.0
2023-09-25 10:30:00,91.62,91.75,91.5,91.53,14253.0,89.2485,89.3752,89.1316,89.1609,14253.0
2023-09-25 10:40:00,91.54,91.54,91.34,91.46,8867.0,89.1706,89.1706,88.9758,89.0927,8867.0
2023-09-25 10:50:00,91.48,91.51,91.26,91.26,10326.0,89.1121,89.1414,88.8978,88.8978,10326.0
2023-09-25 11:00:00,91.26,91.49,91.19,91.49,9002.0,88.8978,89.1219,88.8297,89.1219,9002.0
2023-09-25 11:10:00,91.5,91.9,91.47,91.9,9630.0,89.1316,89.5213,89.1024,89.5213,9630.0
2023-09-25 11:20:00,91.91,91.97,91.75,91.82,10420.0,89.531,89.5895,89.3752,89.4433,10420.0
2023-09-25 11:30:00,91.87,91.95,91.74,91.82,14872.0,89.4921,89.57,89.3654,89.4433,14872.0
2023-09-25 11:40:00,91.81,92.07,91.77,91.95,17943.0,89.4336,89.6869,89.3946,89.57,17943.0
2023-09-25 11:50:00,91.97,92.05,91.87,91.88,5707.0,89.5895,89.6674,89.4921,89.5018,5707.0
2023-09-25 12:00:00,91.9,91.99,91.82,91.94,5962.0,89.5213,89.6089,89.4433,89.5602,5962.0
2023-09-25 12:10:00,91.94,92.07,91.92,92.07,4541.0,89.5602,89.6869,89.5408,89.6869,4541.0
2023-09-25 12:20:00,92.04,92.07,92.0,92.07,5257.0,89.6577,89.6869,89.6187,89.6869,5257.0
2023-09-25 12:30:00,92.07,92.14,91.99,92.03,17411.0,89.6869,89.7551,89.6089,89.6479,17411.0
2023-09-25 12:40:00,92.03,92.13,92.0,92.08,10089.0,89.6479,89.7453,89.6187,89.6966,10089.0
2023-09-25 12:50:00,92.07,92.07,91.93,91.97,6657.0,89.6869,89.6869,89.5505,89.5895,6657.0
2023-09-25 13:00:00,91.95,92.29,91.89,92.24,5631.0,89.57,89.9012,89.5115,89.8525,5631.0
2023-09-25 13:10:00,92.27,92.45,92.27,92.33,9895.0,89.8817,90.057,89.8817,89.9401,9895.0
2023-09-25 13:20:00,92.29,92.36,92.14,92.26,6043.0,89.9012,89.9694,89.7551,89.872,6043.0
2023-09-25 13:30:00,92.26,92.28,92.17,92.23,5625.0,89.872,89.8914,89.7843,89.8427,5625.0
2023-09-25 13:40:00,92.22,92.25,92.17,92.23,9571.0,89.833,89.8622,89.7843,89.8427,9571.0
2023-09-25 13:50:00,92.25,92.26,92.19,92.22,9627.0,89.8622,89.872,89.8038,89.833,9627.0
2023-09-25 14:00:00,92.22,92.35,92.2,92.22,13691.0,89.833,89.9596,89.8135,89.833,13691.0
2023-09-25 14:10:00,92.21,92.29,92.19,92.25,10189.0,89.8233,89.9012,89.8038,89.8622,10189.0
2023-09-25 14:20:00,92.26,92.28,92.17,92.18,8249.0,89.872,89.8914,89.7843,89.794,8249.0
2023-09-25 14:30:00,92.18,92.33,92.15,92.15,9834.0,89.794,89.9401,89.7648,89.7648,9834.0
2023-09-25 14:40:00,92.2,92.25,92.14,92.19,12965.0,89.8135,89.8622,89.7551,89.8038,12965.0
2023-09-25 14:50:00,92.17,92.27,92.14,92.23,13041.0,89.7843,89.8817,89.7551,89.8427,13041.0
2023-09-25 15:00:00,92.22,92.25,92.13,92.16,14934.0,89.833,89.8622,89.7453,89.7745,14934.0
2023-09-25 15:10:00,92.16,92.49,92.16,92.45,18880.0,89.7745,90.096,89.7745,90.057,18880.0
2023-09-25 15:20:00,92.46,92.53,92.42,92.53,29414.0,90.0668,90.135,90.0278,90.135,29414.0
2023-09-25 15:30:00,92.52,92.59,92.38,92.48,28319.0,90.1252,90.1934,89.9889,90.0863,28319.0
2023-09-25 15:40:00,92.48,92.51,92.33,92.43,33037.0,90.0863,90.1155,89.9401,90.0376,33037.0
2023-09-25 15:50:00,92.41,92.52,92.22,92.47,114517.0,90.0181,90.1252,89.833,90.0765,114517.0
2023-09-26 09:30:00,91.18,91.91,91.18,91.86,45856.0,88.8199,89.531,88.8199,89.4823,45856.0
2023-09-26 09:40:00,91.86,92.0,91.83,91.87,9926.0,89.4823,89.6187,89.4531,89.4921,9926.0
2023-09-26 09:50:00,91.82,91.82,91.39,91.66,18764.0,89.4433,89.4433,89.0245,89.2875,18764.0
2023-09-26 10:00:00,91.68,91.77,91.57,91.58,6579.0,89.307,89.3946,89.1998,89.2096,6579.0
2023-09-26 10:10:00,91.54,91.59,90.96,91.01,27659.0,89.1706,89.2193,88.6056,88.6543,27659.0
2023-09-26 10:20:00,91.01,91.2,90.96,91.19,10099.0,88.6543,88.8394,88.6056,88.8297,10099.0
2023-09-26 10:30:00,91.17,91.34,91.13,91.32,14697.0,88.8102,88.9758,88.7712,88.9563,14697.0
2023-09-26 10:40:00,91.31,91.5,91.31,91.36,8690.0,88.9465,89.1316,88.9465,88.9953,8690.0
2023-09-26 10:50:00,91.36,91.36,91.1,91.25,35244.0,88.9953,88.9953,88.742,88.8881,35244.0
2023-09-26 11:00:00,91.27,91.36,90.91,90.95,8755.0,88.9076,88.9953,88.5569,88.5959,8755.0
2023-09-26 11:10:00,90.95,91.02,90.83,90.84,6265.0,88.5959,88.6641,88.479,88.4887,6265.0
2023-09-26 11:20:00,90.86,90.86,90.47,90.47,22145.0,88.5082,88.5082,88.1283,88.1283,22145.0
2023-09-26 11:30:00,90.41,90.56,90.35,90.49,20586.0,88.0698,88.216,88.0114,88.1478,20586.0
2023-09-26 11:40:00,90.48,90.49,90.27,90.4,11773.0,88.138,88.1478,87.9335,88.0601,11773.0
2023-09-26 11:50:00,90.43,90.62,90.38,90.61,13749.0,88.0893,88.2744,88.0406,88.2647,13749.0
2023-09-26 12:00:00,90.63,90.65,90.43,90.61,9951.0,88.2842,88.3036,88.0893,88.2647,9951.0
2023-09-26 12:10:00,90.61,90.68,90.57,90.62,9980.0,88.2647,88.3329,88.2257,88.2744,9980.0
2023-09-26 12:20:00,90.63,90.74,90.61,90.71,16190.0,88.2842,88.3913,88.2647,88.3621,16190.0
2023-09-26 12:30:00,90.72,90.81,90.68,90.77,11245.0,88.3718,88.4595,88.3329,88.4205,11245.0
2023-09-26 12:40:00,90.8,90.82,90.73,90.78,9893.0,88.4498,88.4692,88.3816,88.4303,9893.0
2023-09-26 12:50:00,90.79,90.85,90.74,90.74,19563.0,88.44,88.4985,88.3913,88.3913,19563.0
2023-09-26 13:00:00,90.76,90.76,90.48,90.66,27189.0,88.4108,88.4108,88.138,88.3134,27189.0
2023-09-26 13:10:00,90.67,90.7,90.55,90.55,7338.0,88.3231,88.3523,88.2062,88.2062,7338.0
2023-09-26 13:20:00,90.55,90.59,90.49,90.52,7482.0,88.2062,88.2452,88.1478,88.177,7482.0
2023-09-26 13:30:00,90.51,90.58,90.47,90.49,11616.0,88.1673,88.2354,88.1283,88.1478,11616.0
2023-09-26 13:40:00,90.5,90.55,90.47,90.47,8747.0,88.1575,88.2062,88.1283,88.1283,8747.0
2023-09-26 13:50:00,90.49,90.58,90.42,90.54,8248.0,88.1478,88.2354,88.0796,88.1965,8248.0
2023-09-26 14:00:00,90.53,90.53,90.29,90.3,14622.0,88.1867,88.1867,87.953,87.9627,14622.0
2023-09-26 14:10:00,90.3,90.31,90.24,90.25,10106.0,87.9627,87.9724,87.9042,87.914,10106.0
2023-09-26 14:20:00,90.23,90.3,90.15,90.19,9027.0,87.8945,87.9627,87.8166,87.8555,9027.0
2023-09-26 14:30:00,90.19,90.26,90.17,90.19,14843.0,87.8555,87.9237,87.8361,87.8555,14843.0
2023-09-26 14:40:00,90.17,90.26,90.16,90.24,11910.0,87.8361,87.9237,87.8263,87.9042,11910.0
2023-09-26 14:50:00,90.24,90.29,90.19,90.22,13521.0,87.9042,87.953,87.8555,87.8848,13521.0
2023-09-26 15:00:00,90.21,90.24,90.07,90.23,15902.0,87.875,87.9042,87.7386,87.8945,15902.0
2023-09-26 15:10:00,90.25,90.28,90.09,90.09,22400.0,87.914,87.9432,87.7581,87.7581,22400.0
2023-09-26 15:20:00,90.1,90.2,90.04,90.18,19819.0,87.7679,87.8653,87.7094,87.8458,19819.0
2023-09-26 15:30:00,90.19,90.29,90.09,90.11,25586.0,87.8555,87.953,87.7581,87.7776,25586.0
2023-09-26 15:40:00,90.11,90.14,90.02,90.09,70936.0,87.7776,87.8068,87.6899,87.7581,70936.0
2023-09-26 15:50:00,90.09,90.09,89.81,89.88,241068.0,87.7581,87.7581,87.4854,87.5536,241068.0
2023-09-27 09:30:00,90.22,90.5,90.11,90.24,14691.0,87.8848,88.1575,87.7776,87.9042,14691.0
2023-09-27 09:40:00,90.24,90.24,89.84,90.13,15362.0,87.9042,87.9042,87.5146,87.7971,15362.0
2023-09-27 09:50:00,90.17,90.4,90.15,90.34,13515.0,87.8361,88.0601,87.8166,88.0017,13515.0
2023-09-27 10:00:00,90.37,90.41,90.01,90.15,100818.0,88.0309,88.0698,87.6802,87.8166,100818.0
2023-09-27 10:10:00,90.15,90.16,89.81,89.91,34866.0,87.8166,87.8263,87.4854,87.5828,34866.0
2023-09-27 10:20:00,89.89,90.15,89.89,90.0,24162.0,87.5633,87.8166,87.5633,87.6705,24162.0
2023-09-27 10:30:00,90.03,90.34,90.0,90.18,27103.0,87.6997,88.0017,87.6705,87.8458,27103.0
2023-09-27 10:40:00,90.14,90.19,90.01,90.17,13106.0,87.8068,87.8555,87.6802,87.8361,13106.0
2023-09-27 10:50:00,90.16,90.17,89.97,90.07,31938.0,87.8263,87.8361,87.6412,87.7386,31938.0
2023-09-27 11:00:00,90.04,90.45,90.04,90.35,37224.0,87.7094,88.1088,87.7094,88.0114,37224.0
2023-09-27 11:10:00,90.33,90.33,90.0,90.08,52765.0,87.9919,87.9919,87.6705,87.7484,52765.0
2023-09-27 11:20:00,90.06,90.11,89.98,90.07,39523.0,87.7289,87.7776,87.651,87.7386,39523.0
2023-09-27 11:30:00,90.06,90.26,90.03,90.06,32052.0,87.7289,87.9237,87.6997,87.7289,32052.0
2023-09-27 11:40:00,90.06,90.09,89.75,89.77,22058.0,87.7289,87.7581,87.4269,87.4464,22058.0
2023-09-27 11:50:00,89.76,89.85,89.65,89.8,46752.0,87.4367,87.5243,87.3295,87.4756,46752.0
2023-09-27 12:00:00,89.81,89.81,89.62,89.62,23683.0,87.4854,87.4854,87.3003,87.3003,23683.0
2023-09-27 12:10:00,89.61,89.71,89.5,89.53,21455.0,87.2906,87.388,87.1834,87.2126,21455.0
2023-09-27 12:20:00,89.52,89.55,89.45,89.5,17093.0,87.2029,87.2321,87.1347,87.1834,17093.0
2023-09-27 12:30:00,89.51,89.63,89.38,89.5,30506.0,87.1931,87.31,87.0665,87.1834,30506.0
2023-09-27 12:40:00,89.5,89.63,89.49,89.6,36110.0,87.1834,87.31,87.1737,87.2808,36110.0
2023-09-27 12:50:00,89.62,89.67,89.51,89.52,10516.0,87.3003,87.349,87.1931,87.2029,10516.0
2023-09-27 13:00:00,89.53,89.7,89.53,89.7,9450.0,87.2126,87.3782,87.2126,87.3782,9450.0
2023-09-27 13:10:00,89.69,89.75,89.48,89.57,13801.0,87.3685,87.4269,87.1639,87.2516,13801.0
2023-09-27 13:20:00,89.56,89.56,89.29,89.31,7949.0,87.2418,87.2418,86.9788,86.9983,7949.0
2023-09-27 13:30:00,89.29,89.29,89.03,89.04,23693.0,86.9788,86.9788,86.7256,86.7353,23693.0
2023-09-27 13:40:00,89.04,89.04,88.76,88.96,30073.0,86.7353,86.7353,86.4626,86.6574,30073.0
2023-09-27 13:50:00,88.97,89.24,88.97,89.19,27237.0,86.6671,86.9301,86.6671,86.8814,27237.0
2023-09-27 14:00:00,89.14,89.21,89.04,89.08,24245.0,86.8327,86.9009,86.7353,86.7743,24245.0
2023-09-27 14:10:00,89.07,89.13,89.01,89.04,22269.0,86.7645,86.823,86.7061,86.7353,22269.0
2023-09-27 14:20:00,89.05,89.29,89.05,89.26,22310.0,86.745,86.9788,86.745,86.9496,22310.0
2023-09-27 14:30:00,89.26,89.65,89.25,89.65,44289.0,86.9496,87.3295,86.9399,87.3295,44289.0
2023-09-27 14:40:00,89.67,89.79,89.62,89.67,24606.0,87.349,87.4659,87.3003,87.349,24606.0
2023-09-27 14:50:00,89.68,89.77,89.6,89.71,31002.0,87.3587,87.4464,87.2808,87.388,31002.0
2023-09-27 15:00:00,89.72,90.05,89.69,90.04,29010.0,87.3977,87.7192,87.3685,87.7094,29010.0
2023-09-27 15:10:00,90.05,90.22,89.88,89.9,55437.0,87.7192,87.8848,87.5536,87.573,55437.0
2023-09-27 15:20:00,89.93,90.01,89.87,89.89,14809.0,87.6023,87.6802,87.5438,87.5633,14809.0
2023-09-27 15:30:00,89.88,89.91,89.74,89.84,26444.0,87.5536,87.5828,87.4172,87.5146,26444.0
2023-09-27 15:40:00,89.82,89.82,89.54,89.6,32372.0,87.4951,87.4951,87.2224,87.2808,32372.0
2023-09-27 15:50:00,89.61,89.67,89.5,89.55,174632.0,87.2906,87.349,87.1834,87.2321,174632.0
2023-09-28 09:30:00,89.61,90.3,89.61,90.02,30311.0,87.2906,87.9627,87.2906,87.6899,30311.0
2023-09-28 09:40:00,90.1,90.48,90.04,90.28,17570.0,87.7679,88.138,87.7094,87.9432,17570.0
2023-09-28 09:50:00,90.32,90.87,90.3,90.75,27799.0,87.9822,88.5179,87.9627,88.401,27799.0
2023-09-28 10:00:00,90.8,90.83,90.56,90.64,16736.0,88.4498,88.479,88.216,88.2939,16736.0
2023-09-28 10:10:00,90.64,90.67,90.15,90.36,13257.0,88.2939,88.3231,87.8166,88.0211,13257.0
2023-09-28 10:20:00,90.36,90.56,90.32,90.51,8758.0,88.0211,88.216,87.9822,88.1673,8758.0
2023-09-28 10:30:00,90.47,90.78,90.32,90.77,18017.0,88.1283,88.4303,87.9822,88.4205,18017.0
2023-09-28 10:40:00,90.79,90.79,90.62,90.67,20955.0,88.44,88.44,88.2744,88.3231,20955.0
2023-09-28 10:50:00,90.67,90.73,90.6,90.69,21472.0,88.3231,88.3816,88.2549,88.3426,21472.0
2023-09-28 11:00:00,90.71,91.01,90.7,91.0,12231.0,88.3621,88.6543,88.3523,88.6446,12231.0
2023-09-28 11:10:00,90.97,91.02,90.92,90.96,13201.0,88.6153,88.6641,88.5666,88.6056,13201.0
2023-09-28 11:20:00,90.96,91.41,90.93,91.29,11289.0,88.6056,89.044,88.5764,88.9271,11289.0
2023-09-28 11:30:00,91.32,91.49,91.32,91.44,8919.0,88.9563,89.1219,88.9563,89.0732,8919.0
2023-09-28 11:40:00,91.5,91.68,91.5,91.63,14329.0,89.1316,89.307,89.1316,89.2583,14329.0
2023-09-28 11:50:00,91.65,91.65,91.34,91.34,20483.0,89.2777,89.2777,88.9758,88.9758,20483.0
2023-09-28 12:00:00,91.33,91.49,91.26,91.45,13521.0,88.966,89.1219,88.8978,89.0829,13521.0
2023-09-28 12:10:00,91.45,91.51,91.44,91.48,17816.0,89.0829,89.1414,89.0732,89.1121,17816.0
2023-09-28 12:20:00,91.49,91.7,91.41,91.6,15139.0,89.1219,89.3265,89.044,89.229,15139.0
2023-09-28 12:30:00,91.6,91.6,91.33,91.33,11673.0,89.229,89.229,88.966,88.966,11673.0
2023-09-28 12:40:00,91.34,91.53,91.27,91.27,10232.0,88.9758,89.1609,88.9076,88.9076,10232.0
2023-09-28 12:50:00,91.27,91.32,91.1,91.2,8764.0,88.9076,88.9563,88.742,88.8394,8764.0
2023-09-28 13:00:00,91.21,91.35,91.04,91.13,9644.0,88.8491,88.9855,88.6835,88.7712,9644.0
2023-09-28 13:10:00,91.15,91.2,91.01,91.03,16570.0,88.7907,88.8394,88.6543,88.6738,16570.0
2023-09-28 13:20:00,91.04,91.17,91.03,91.05,5768.0,88.6835,88.8102,88.6738,88.6933,5768.0
2023-09-28 13:30:00,91.01,91.05,90.79,90.79,8489.0,88.6543,88.6933,88.44,88.44,8489.0
2023-09-28 13:40:00,90.8,90.99,90.76,90.98,7332.0,88.4498,88.6348,88.4108,88.6251,7332.0
2023-09-28 13:50:00,90.95,91.01,90.93,90.97,9632.0,88.5959,88.6543,88.5764,88.6153,9632.0
2023-09-28 14:00:00,90.98,91.0,90.87,90.95,8893.0,88.6251,88.6446,88.5179,88.5959,8893.0
2023-09-28 14:10:00,90.95,91.18,90.92,91.11,25134.0,88.5959,88.8199,88.5666,88.7517,25134.0
2023-09-28 14:20:00,91.13,91.15,91.07,91.13,5362.0,88.7712,88.7907,88.7128,88.7712,5362.0
2023-09-28 14:30:00,91.13,91.15,90.85,90.96,11944.0,88.7712,88.7907,88.4985,88.6056,11944.0
2023-09-28 14:40:00,90.95,91.01,90.88,90.92,11729.0,88.5959,88.6543,88.5277,88.5666,11729.0
2023-09-28 14:50:00,90.92,91.04,90.89,91.04,9765.0,88.5666,88.6835,88.5374,88.6835,9765.0
2023-09-28 15:00:00,91.05,91.12,91.01,91.12,10777.0,88.6933,88.7615,88.6543,88.7615,10777.0
2023-09-28 15:10:00,91.12,91.21,91.09,91.19,14374.0,88.7615,88.8491,88.7322,88.8297,14374.0
2023-09-28 15:20:00,91.2,91.38,91.19,91.35,25451.0,88.8394,89.0147,88.8297,88.9855,25451.0
2023-09-28 15:30:00,91.36,91.36,90.98,90.99,19869.0,88.9953,88.9953,88.6251,88.6348,19869.0
2023-09-28 15:40:00,90.96,91.17,90.95,91.09,23143.0,88.6056,88.8102,88.5959,88.7322,23143.0
2023-09-28 15:50:00,91.07,91.18,90.99,91.05,119811.0,88.7128,88.8199,88.6348,88.6933,119811.0
2023-09-29 09:30:00,91.5,91.67,91.2,91.29,21472.0,89.1316,89.2972,88.8394,88.9271,21472.0
2023-09-29 09:40:00,91.12,91.32,91.03,91.18,12393.0,88.7615,88.9563,88.6738,88.8199,12393.0
2023-09-29 09:50:00,91.17,91.25,91.0,91.14,15064.0,88.8102,88.8881,88.6446,88.7809,15064.0
2023-09-29 10:00:00,91.14,91.31,90.85,90.85,24267.0,88.7809,88.9465,88.4985,88.4985,24267.0
2023-09-29 10:10:00,90.9,90.92,90.49,90.61,16342.0,88.5472,88.5666,88.1478,88.2647,16342.0
2023-09-29 10:20:00,90.62,90.62,90.29,90.52,17181.0,88.2744,88.2744,87.953,88.177,17181.0
2023-09-29 10:30:00,90.55,90.71,90.48,90.6,18156.0,88.2062,88.3621,88.138,88.2549,18156.0
2023-09-29 10:40:00,90.59,90.75,90.51,90.71,39818.0,88.2452,88.401,88.1673,88.3621,39818.0
2023-09-29 10:50:00,90.7,90.78,90.45,90.45,23715.0,88.3523,88.4303,88.1088,88.1088,23715.0
2023-09-29 11:00:00,90.55,90.55,90.43,90.44,16659.0,88.2062,88.2062,88.0893,88.0991,16659.0
2023-09-29 11:10:00,90.43,90.57,90.43,90.54,24394.0,88.0893,88.2257,88.0893,88.1965,24394.0
2023-09-29 11:20:00,90.53,90.71,90.45,90.46,14900.0,88.1867,88.3621,88.1088,88.1186,14900.0
2023-09-29 11:30:00,90.45,90.55,90.29,90.37,16390.0,88.1088,88.2062,87.953,88.0309,16390.0
2023-09-29 11:40:00,90.37,90.48,90.27,90.3,17888.0,88.0309,88.138,87.9335,87.9627,17888.0
2023-09-29 11:50:00,90.31,90.31,89.93,90.09,13403.0,87.9724,87.9724,87.6023,87.7581,13403.0
2023-09-29 12:00:00,90.16,90.41,90.13,90.34,17418.0,87.8263,88.0698,87.7971,88.0017,17418.0
2023-09-29 12:10:00,90.31,90.37,90.09,90.27,23447.0,87.9724,88.0309,87.7581,87.9335,23447.0
2023-09-29 12:20:00,90.29,90.38,90.29,90.32,9561.0,87.953,88.0406,87.953,87.9822,9561.0
2023-09-29 12:30:00,90.31,90.36,90.2,90.2,13086.0,87.9724,88.0211,87.8653,87.8653,13086.0
2023-09-29 12:40:00,90.2,90.32,90.06,90.08,12032.0,87.8653,87.9822,87.7289,87.7484,12032.0
2023-09-29 12:50:00,90.11,90.11,89.94,90.03,51738.0,87.7776,87.7776,87.612,87.6997,51738.0
2023-09-29 13:00:00,90.04,90.04,89.61,89.63,13824.0,87.7094,87.7094,87.2906,87.31,13824.0
2023-09-29 13:10:00,89.65,89.7,89.6,89.68,17081.0,87.3295,87.3782,87.2808,87.3587,17081.0
2023-09-29 13:20:00,89.68,89.8,89.66,89.79,20731.0,87.3587,87.4756,87.3393,87.4659,20731.0
2023-09-29 13:30:00,89.75,89.78,89.64,89.7,13585.0,87.4269,87.4562,87.3198,87.3782,13585.0
2023-09-29 13:40:00,89.72,89.78,89.64,89.65,20838.0,87.3977,87.4562,87.3198,87.3295,20838.0
2023-09-29 13:50:00,89.64,89.77,89.62,89.65,11676.0,87.3198,87.4464,87.3003,87.3295,11676.0
2023-09-29 14:00:00,89.61,89.72,89.55,89.69,12695.0,87.2906,87.3977,87.2321,87.3685,12695.0
2023-09-29 14:10:00,89.69,89.74,89.66,89.71,23060.0,87.3685,87.4172,87.3393,87.388,23060.0
2023-09-29 14:20:00,89.71,89.9,89.67,89.76,20635.0,87.388,87.573,87.349,87.4367,20635.0
2023-09-29 14:30:00,89.76,89.97,89.75,89.95,10685.0,87.4367,87.6412,87.4269,87.6218,10685.0
2023-09-29 14:40:00,89.95,90.23,89.93,90.14,15967.0,87.6218,87.8945,87.6023,87.8068,15967.0
2023-09-29 14:50:00,90.13,90.27,90.03,90.27,13995.0,87.7971,87.9335,87.6997,87.9335,13995.0
2023-09-29 15:00:00,90.28,90.33,90.01,90.06,12600.0,87.9432,87.9919,87.6802,87.7289,12600.0
2023-09-29 15:10:00,90.0,90.23,89.98,90.21,10283.0,87.6705,87.8945,87.651,87.875,10283.0
2023-09-29 15:20:00,90.17,90.18,89.92,89.98,20535.0,87.8361,87.8458,87.5925,87.651,20535.0
2023-09-29 15:30:00,89.97,89.99,89.79,89.88,24912.0,87.6412,87.6607,87.4659,87.5536,24912.0
2023-09-29 15:40:00,89.85,90.0,89.77,90.0,23400.0,87.5243,87.6705,87.4464,87.6705,23400.0
2023-09-29 15:50:00,89.99,90.2,89.71,89.77,134300.0,87.6607,87.8653,87.388,87.4464,134300.0
2023-10-02 09:30:00,90.04,90.34,89.73,90.26,28992.0,87.7094,88.0017,87.4074,87.9237,28992.0
2023-10-02 09:40:00,90.3,90.4,89.65,89.79,21276.0,87.9627,88.0601,87.3295,87.4659,21276.0
2023-10-02 09:50:00,89.79,89.82,89.31,89.47,18503.0,87.4659,87.4951,86.9983,87.1542,18503.0
2023-10-02 10:00:00,89.48,90.12,89.4,89.88,29062.0,87.1639,87.7874,87.086,87.5536,29062.0
2023-10-02 10:10:00,89.84,90.04,89.7,89.79,27480.0,87.5146,87.7094,87.3782,87.4659,27480.0
2023-10-02 10:20:00,89.76,89.88,89.66,89.76,17557.0,87.4367,87.5536,87.3393,87.4367,17557.0
2023-10-02 10:30:00,89.72,89.73,89.57,89.58,16694.0,87.3977,87.4074,87.2516,87.2613,16694.0
2023-10-02 10:40:00,89.63,89.65,89.34,89.53,36672.0,87.31,87.3295,87.0275,87.2126,36672.0
2023-10-02 10:50:00,89.54,89.59,89.38,89.38,50732.0,87.2224,87.2711,87.0665,87.0665,50732.0
2023-10-02 11:00:00,89.41,89.7,89.41,89.59,21655.0,87.0957,87.3782,87.0957,87.2711,21655.0
2023-10-02 11:10:00,89.58,89.92,89.52,89.83,9939.0,87.2613,87.5925,87.2029,87.5049,9939.0
2023-10-02 11:20:00,89.81,90.04,89.81,89.98,17899.0,87.4854,87.7094,87.4854,87.651,17899.0
2023-10-02 11:30:00,89.99,90.04,89.71,89.77,14836.0,87.6607,87.7094,87.388,87.4464,14836.0
2023-10-02 11:40:00,89.75,89.76,89.57,89.62,21110.0,87.4269,87.4367,87.2516,87.3003,21110.0
2023-10-02 11:50:00,89.66,89.66,89.34,89.53,38325.0,87.3393,87.3393,87.0275,87.2126,38325.0
2023-10-02 12:00:00,89.52,89.56,89.33,89.36,13800.0,87.2029,87.2418,87.0178,87.047,13800.0
2023-10-02 12:10:00,89.33,89.5,89.19,89.4,37501.0,87.0178,87.1834,86.8814,87.086,37501.0
2023-10-02 12:20:00,89.37,89.49,89.35,89.36,6980.0,87.0568,87.1737,87.0373,87.047,6980.0
2023-10-02 12:30:00,89.34,89.5,89.32,89.5,27748.0,87.0275,87.1834,87.0081,87.1834,27748.0
2023-10-02 12:40:00,89.5,89.55,89.3,89.3,20614.0,87.1834,87.2321,86.9886,86.9886,20614.0
2023-10-02 12:50:00,89.27,89.39,89.26,89.35,5455.0,86.9594,87.0762,86.9496,87.0373,5455.0
2023-10-02 13:00:00,89.35,89.45,89.32,89.41,6162.0,87.0373,87.1347,87.0081,87.0957,6162.0
2023-10-02 13:10:00,89.39,89.76,89.39,89.74,9628.0,87.0762,87.4367,87.0762,87.4172,9628.0
2023-10-02 13:20:00,89.78,89.93,89.76,89.88,13912.0,87.4562,87.6023,87.4367,87.5536,13912.0
2023-10-02 13:30:00,89.89,89.97,89.85,89.86,25913.0,87.5633,87.6412,87.5243,87.5341,25913.0
2023-10-02 13:40:00,89.85,89.96,89.85,89.91,15895.0,87.5243,87.6315,87.5243,87.5828,15895.0
2023-10-02 13:50:00,89.89,89.95,89.84,89.86,6886.0,87.5633,87.6218,87.5146,87.5341,6886.0
2023-10-02 14:00:00,89.87,89.89,89.66,89.68,13692.0,87.5438,87.5633,87.3393,87.3587,13692.0
2023-10-02 14:10:00,89.71,89.91,89.7,89.78,8249.0,87.388,87.5828,87.3782,87.4562,8249.0
2023-10-02 14:20:00,89.78,89.78,89.63,89.64,4555.0,87.4562,87.4562,87.31,87.3198,4555.0
2023-10-02 14:30:00,89.65,89.65,89.49,89.5,13018.0,87.3295,87.3295,87.1737,87.1834,13018.0
2023-10-02 14:40:00,89.48,89.49,89.36,89.39,10879.0,87.1639,87.1737,87.047,87.0762,10879.0
2023-10-02 14:50:00,89.37,89.46,89.3,89.46,27059.0,87.0568,87.1444,86.9886,87.1444,27059.0
2023-10-02 15:00:00,89.45,89.56,89.29,89.56,16688.0,87.1347,87.2418,86.9788,87.2418,16688.0
2023-10-02 15:10:00,89.53,89.61,89.44,89.54,9396.0,87.2126,87.2906,87.125,87.2224,9396.0
2023-10-02 15:20:00,89.51,89.75,89.49,89.51,37867.0,87.1931,87.4269,87.1737,87.1931,37867.0
2023-10-02 15:30:00,89.5,89.71,89.48,89.54,29905.0,87.1834,87.388,87.1639,87.2224,29905.0
2023-10-02 15:40:00,89.53,89.6,89.46,89.46,42240.0,87.2126,87.2808,87.1444,87.1444,42240.0
2023-10-02 15:50:00,89.44,89.72,89.4,89.59,184233.0,87.125,87.3977,87.086,87.2711,184233.0
2023-10-03 09:30:00,89.17,89.65,88.78,88.97,25704.0,86.8619,87.3295,86.482,86.6671,25704.0
2023-10-03 09:40:00,88.87,88.98,88.67,88.92,10455.0,86.5697,86.6769,86.3749,86.6184,10455.0
2023-10-03 09:50:00,88.9,89.12,88.86,88.93,12729.0,86.5989,86.8132,86.56,86.6282,12729.0
2023-10-03 10:00:00,88.87,88.87,87.83,87.88,51158.0,86.5697,86.5697,85.5566,85.6053,51158.0
2023-10-03 10:10:00,87.89,88.03,87.3,87.34,44325.0,85.6151,85.7514,85.0403,85.0793,44325.0
2023-10-03 10:20:00,87.32,87.64,87.22,87.54,43934.0,85.0598,85.3715,84.9624,85.2741,43934.0
2023-10-03 10:30:00,87.51,87.59,87.33,87.34,15130.0,85.2449,85.3228,85.0696,85.0793,15130.0
2023-10-03 10:40:00,87.35,87.44,87.17,87.17,13790.0,85.089,85.1767,84.9137,84.9137,13790.0
2023-10-03 10:50:00,87.19,87.39,87.15,87.35,18424.0,84.9332,85.128,84.8942,85.089,18424.0
2023-10-03 11:00:00,87.2,87.2,86.86,86.91,27115.0,84.9429,84.9429,84.6117,84.6604,27115.0
2023-10-03 11:10:00,86.88,87.05,86.78,86.97,38266.0,84.6312,84.7968,84.5338,84.7189,38266.0
2023-10-03 11:20:00,86.99,87.17,86.96,86.99,63230.0,84.7384,84.9137,84.7091,84.7384,63230.0
2023-10-03 11:30:00,86.96,87.14,86.91,86.95,14298.0,84.7091,84.8845,84.6604,84.6994,14298.0
2023-10-03 11:40:00,86.97,87.01,86.84,86.92,20187.0,84.7189,84.7578,84.5923,84.6702,20187.0
2023-10-03 11:50:00,86.9,87.11,86.9,87.09,20565.0,84.6507,84.8553,84.6507,84.8358,20565.0
2023-10-03 12:00:00,87.09,87.39,87.04,87.19,12663.0,84.8358,85.128,84.7871,84.9332,12663.0
2023-10-03 12:10:00,87.16,87.27,87.16,87.22,11160.0,84.904,85.0111,84.904,84.9624,11160.0
2023-10-03 12:20:00,87.23,87.33,87.05,87.33,25361.0,84.9722,85.0696,84.7968,85.0696,25361.0
2023-10-03 12:30:00,87.35,87.35,87.2,87.27,10342.0,85.089,85.089,84.9429,85.0111,10342.0
2023-10-03 12:40:00,87.29,87.39,87.18,87.38,35927.0,85.0306,85.128,84.9234,85.1183,35927.0
2023-10-03 12:50:00,87.33,87.33,87.2,87.23,9220.0,85.0696,85.0696,84.9429,84.9722,9220.0
2023-10-03 13:00:00,87.26,87.33,87.09,87.1,17333.0,85.0014,85.0696,84.8358,84.8455,17333.0
2023-10-03 13:10:00,87.11,87.11,86.85,86.87,9943.0,84.8553,84.8553,84.602,84.6215,9943.0
2023-10-03 13:20:00,86.85,86.92,86.68,86.77,13448.0,84.602,84.6702,84.4364,84.5241,13448.0
2023-10-03 13:30:00,86.77,86.77,86.63,86.7,17502.0,84.5241,84.5241,84.3877,84.4559,17502.0
2023-10-03 13:40:00,86.72,86.78,86.57,86.58,11807.0,84.4754,84.5338,84.3292,84.339,11807.0
2023-10-03 13:50:00,86.59,86.59,86.2,86.32,60408.0,84.3487,84.3487,83.9688,84.0857,60408.0
2023-10-03 14:00:00,86.33,86.38,86.2,86.26,14189.0,84.0955,84.1442,83.9688,84.0273,14189.0
2023-10-03 14:10:00,86.27,86.31,86.19,86.29,12477.0,84.037,84.076,83.9591,84.0565,12477.0
2023-10-03 14:20:00,86.27,86.34,86.19,86.25,17390.0,84.037,84.1052,83.9591,84.0175,17390.0
2023-10-03 14:30:00,86.25,86.55,86.25,86.54,14526.0,84.0175,84.3098,84.0175,84.3,14526.0
2023-10-03 14:40:00,86.54,86.61,86.51,86.54,19434.0,84.3,84.3682,84.2708,84.3,19434.0
2023-10-03 14:50:00,86.54,86.58,86.41,86.48,18686.0,84.3,84.339,84.1734,84.2416,18686.0
2023-10-03 15:00:00,86.46,86.53,86.33,86.39,35855.0,84.2221,84.2903,84.0955,84.1539,35855.0
2023-10-03 15:10:00,86.38,86.38,86.17,86.22,17415.0,84.1442,84.1442,83.9396,83.9883,17415.0
2023-10-03 15:20:00,86.24,86.48,86.21,86.29,65674.0,84.0078,84.2416,83.9786,84.0565,65674.0
2023-10-03 15:30:00,86.3,86.33,86.09,86.18,49465.0,84.0662,84.0955,83.8617,83.9493,49465.0
2023-10-03 15:40:00,86.19,86.37,86.11,86.23,112620.0,83.9591,84.1344,83.8811,83.998,112620.0
2023-10-03 15:50:00,86.22,86.6,86.16,86.6,210041.0,83.9883,84.3585,83.9299,84.3585,210041.0
2023-10-04 09:30:00,86.96,87.49,86.71,87.45,34604.0,84.7091,85.2254,84.4656,85.1865,34604.0
2023-10-04 09:40:00,87.48,87.6,87.28,87.44,36503.0,85.2157,85.3326,85.0209,85.1767,36503.0
2023-10-04 09:50:00,87.43,87.46,87.18,87.29,38017.0,85.167,85.1962,84.9234,85.0306,38017.0
2023-10-04 10:00:00,87.24,87.37,87.13,87.23,39750.0,84.9819,85.1085,84.8747,84.9722,39750.0
2023-10-04 10:10:00,87.27,87.47,87.06,87.39,20555.0,85.0111,85.2059,84.8066,85.128,20555.0
2023-10-04 10:20:00,87.42,87.45,87.06,87.11,36072.0,85.1572,85.1865,84.8066,84.8553,36072.0
2023-10-04 10:30:00,87.12,87.43,86.99,87.23,49346.0,84.865,85.167,84.7384,84.9722,49346.0
2023-10-04 10:40:00,87.3,87.37,87.08,87.12,43101.0,85.0403,85.1085,84.826,84.865,43101.0
2023-10-04 10:50:00,87.17,87.37,87.1,87.27,37644.0,84.9137,85.1085,84.8455,85.0111,37644.0
2023-10-04 11:00:00,87.26,87.53,87.1,87.53,17034.0,85.0014,85.2644,84.8455,85.2644,17034.0
2023-10-04 11:10:00,87.5,87.88,87.46,87.87,36627.0,85.2352,85.6053,85.1962,85.5956,36627.0
2023-10-04 11:20:00,87.89,88.04,87.67,88.04,19701.0,85.6151,85.7612,85.4008,85.7612,19701.0
2023-10-04 11:30:00,88.01,88.09,87.98,88.06,20879.0,85.732,85.8099,85.7027,85.7807,20879.0
2023-10-04 11:40:00,88.05,88.08,87.68,88.05,33118.0,85.7709,85.8002,85.4105,85.7709,33118.0
2023-10-04 11:50:00,88.07,88.17,87.98,88.12,30841.0,85.7904,85.8878,85.7027,85.8391,30841.0
2023-10-04 12:00:00,88.13,88.29,88.13,88.27,16579.0,85.8489,86.0047,85.8489,85.9852,16579.0
2023-10-04 12:10:00,88.26,88.55,88.23,88.5,11147.0,85.9755,86.258,85.9463,86.2093,11147.0
2023-10-04 12:20:00,88.53,88.53,88.26,88.35,10903.0,86.2385,86.2385,85.9755,86.0632,10903.0
2023-10-04 12:30:00,88.33,88.46,88.28,88.37,39712.0,86.0437,86.1703,85.995,86.0826,39712.0
2023-10-04 12:40:00,88.36,88.37,88.12,88.3,22700.0,86.0729,86.0826,85.8391,86.0145,22700.0
2023-10-04 12:50:00,88.32,88.32,88.14,88.17,12754.0,86.0339,86.0339,85.8586,85.8878,12754.0
2023-10-04 13:00:00,88.19,88.19,87.94,88.07,20478.0,85.9073,85.9073,85.6638,85.7904,20478.0
2023-10-04 13:10:00,88.05,88.06,87.92,87.92,9456.0,85.7709,85.7807,85.6443,85.6443,9456.0
2023-10-04 13:20:00,87.92,87.97,87.63,87.7,26542.0,85.6443,85.693,85.3618,85.43,26542.0
2023-10-04 13:30:00,87.73,87.83,87.65,87.75,10167.0,85.4592,85.5566,85.3813,85.4787,10167.0
2023-10-04 13:40:00,87.73,87.82,87.69,87.8,3775.0,85.4592,85.5469,85.4202,85.5274,3775.0
2023-10-04 13:50:00,87.79,87.79,87.6,87.61,10515.0,85.5177,85.5177,85.3326,85.3423,10515.0
2023-10-04 14:00:00,87.64,87.73,87.54,87.64,7935.0,85.3715,85.4592,85.2741,85.3715,7935.0
2023-10-04 14:10:00,87.63,87.73,87.61,87.7,7138.0,85.3618,85.4592,85.3423,85.43,7138.0
2023-10-04 14:20:00,87.71,87.83,87.55,87.72,14771.0,85.4397,85.5566,85.2839,85.4495,14771.0
2023-10-04 14:30:00,87.75,87.77,87.59,87.69,13649.0,85.4787,85.4982,85.3228,85.4202,13649.0
2023-10-04 14:40:00,87.7,87.76,87.55,87.59,29341.0,85.43,85.4884,85.2839,85.3228,29341.0
2023-10-04 14:50:00,87.58,87.87,87.52,87.86,37582.0,85.3131,85.5956,85.2546,85.5858,37582.0
2023-10-04 15:00:00,87.87,87.88,87.71,87.8,26661.0,85.5956,85.6053,85.4397,85.5274,26661.0
2023-10-04 15:10:00,87.79,88.17,87.79,88.14,12806.0,85.5177,85.8878,85.5177,85.8586,12806.0
2023-10-04 15:20:00,88.14,88.16,88.02,88.08,21367.0,85.8586,85.8781,85.7417,85.8002,21367.0
2023-10-04 15:30:00,88.13,88.23,88.09,88.14,73234.0,85.8489,85.9463,85.8099,85.8586,73234.0
2023-10-04 15:40:00,88.13,88.35,88.12,88.13,84188.0,85.8489,86.0632,85.8391,85.8489,84188.0
2023-10-04 15:50:00,88.12,88.17,87.96,87.97,184098.0,85.8391,85.8878,85.6833,85.693,184098.0
2023-10-05 09:30:00,87.5,88.2,87.48,87.97,22483.0,85.2352,85.917,85.2157,85.693,22483.0
2023-10-05 09:40:00,87.77,87.86,87.4,87.5,14624.0,85.4982,85.5858,85.1378,85.2352,14624.0
2023-10-05 09:50:00,87.57,87.76,87.38,87.67,14386.0,85.3034,85.4884,85.1183,85.4008,14386.0
2023-10-05 10:00:00,87.7,87.78,87.44,87.61,42816.0,85.43,85.5079,85.1767,85.3423,42816.0
2023-10-05 10:10:00,87.62,88.01,87.54,88.01,17232.0,85.3521,85.732,85.2741,85.732,17232.0
2023-10-05 10:20:00,88.03,88.35,87.89,88.35,28449.0,85.7514,86.0632,85.6151,86.0632,28449.0
2023-10-05 10:30:00,88.37,88.37,87.88,87.95,27864.0,86.0826,86.0826,85.6053,85.6735,27864.0
2023-10-05 10:40:00,87.94,88.1,87.88,88.03,30556.0,85.6638,85.8196,85.6053,85.7514,30556.0
2023-10-05 10:50:00,88.04,88.29,88.02,88.13,28327.0,85.7612,86.0047,85.7417,85.8489,28327.0
2023-10-05 11:00:00,88.13,88.21,87.86,87.89,17996.0,85.8489,85.9268,85.5858,85.6151,17996.0
2023-10-05 11:10:00,87.88,87.92,87.79,87.83,14592.0,85.6053,85.6443,85.5177,85.5566,14592.0
2023-10-05 11:20:00,87.83,87.98,87.79,87.79,7665.0,85.5566,85.7027,85.5177,85.5177,7665.0
2023-10-05 11:30:00,87.8,87.91,87.74,87.86,11786.0,85.5274,85.6346,85.469,85.5858,11786.0
2023-10-05 11:40:00,87.86,87.94,87.67,87.72,18225.0,85.5858,85.6638,85.4008,85.4495,18225.0
2023-10-05 11:50:00,87.71,87.78,87.61,87.67,11024.0,85.4397,85.5079,85.3423,85.4008,11024.0
2023-10-05 12:00:00,87.67,87.78,87.61,87.63,42714.0,85.4008,85.5079,85.3423,85.3618,42714.0
2023-10-05 12:10:00,87.63,87.67,87.39,87.44,25178.0,85.3618,85.4008,85.128,85.1767,25178.0
2023-10-05 12:20:00,87.45,88.1,87.45,88.09,24463.0,85.1865,85.8196,85.1865,85.8099,24463.0
2023-10-05 12:30:00,88.09,88.21,87.89,87.98,80447.0,85.8099,85.9268,85.6151,85.7027,80447.0
2023-10-05 12:40:00,87.95,88.02,87.78,87.79,10176.0,85.6735,85.7417,85.5079,85.5177,10176.0
2023-10-05 12:50:00,87.78,87.92,87.74,87.8,21289.0,85.5079,85.6443,85.469,85.5274,21289.0
2023-10-05 13:00:00,87.8,87.82,87.66,87.67,10829.0,85.5274,85.5469,85.391,85.4008,10829.0
2023-10-05 13:10:00,87.69,87.9,87.69,87.84,7743.0,85.4202,85.6248,85.4202,85.5664,7743.0
2023-10-05 13:20:00,87.84,88.0,87.82,88.0,9741.0,85.5664,85.7222,85.5469,85.7222,9741.0
2023-10-05 13:30:00,88.02,88.32,87.89,88.3,22395.0,85.7417,86.0339,85.6151,86.0145,22395.0
2023-10-05 13:40:00,88.3,88.41,88.26,88.32,26804.0,86.0145,86.1216,85.9755,86.0339,26804.0
2023-10-05 13:50:00,88.3,88.5,88.29,88.5,113794.0,86.0145,86.2093,86.0047,86.2093,113794.0
2023-10-05 14:00:00,88.55,88.78,88.55,88.59,24674.0,86.258,86.482,86.258,86.297,24674.0
2023-10-05 14:10:00,88.6,88.62,88.38,88.39,24808.0,86.3067,86.3262,86.0924,86.1021,24808.0
2023-10-05 14:20:00,88.4,88.55,88.17,88.36,46538.0,86.1119,86.258,85.8878,86.0729,46538.0
2023-10-05 14:30:00,88.39,88.57,88.39,88.56,35718.0,86.1021,86.2775,86.1021,86.2677,35718.0
2023-10-05 14:40:00,88.57,88.59,88.42,88.55,16636.0,86.2775,86.297,86.1314,86.258,16636.0
2023-10-05 14:50:00,88.55,88.58,88.46,88.58,19899.0,86.258,86.2872,86.1703,86.2872,19899.0
2023-10-05 15:00:00,88.6,88.65,88.54,88.59,21457.0,86.3067,86.3554,86.2482,86.297,21457.0
2023-10-05 15:10:00,88.59,88.64,88.49,88.64,28554.0,86.297,86.3457,86.1995,86.3457,28554.0
2023-10-05 15:20:00,88.62,88.9,88.53,88.9,43763.0,86.3262,86.5989,86.2385,86.5989,43763.0
2023-10-05 15:30:00,88.92,88.94,88.7,88.71,32842.0,86.6184,86.6379,86.4041,86.4138,32842.0
2023-10-05 15:40:00,88.7,88.82,88.7,88.8,48624.0,86.4041,86.521,86.4041,86.5015,48624.0
2023-10-05 15:50:00,88.79,88.82,88.55,88.56,177422.0,86.4918,86.521,86.258,86.2677,177422.0
2023-10-06 09:30:00,88.12,88.89,88.0,88.7,29214.0,85.8391,86.5892,85.7222,86.4041,29214.0
2023-10-06 09:40:00,88.8,89.67,88.71,89.38,33131.0,86.5015,87.349,86.4138,87.0665,33131.0
2023-10-06 09:50:00,89.3,89.67,89.21,89.57,30944.0,86.9886,87.349,86.9009,87.2516,30944.0
2023-10-06 10:00:00,89.51,89.53,88.63,88.83,71770.0,87.1931,87.2126,86.3359,86.5307,71770.0
2023-10-06 10:10:00,88.83,88.87,88.55,88.59,33470.0,86.5307,86.5697,86.258,86.297,33470.0
2023-10-06 10:20:00,88.56,89.31,88.55,89.3,62414.0,86.2677,86.9983,86.258,86.9886,62414.0
2023-10-06 10:30:00,89.3,89.7,89.28,89.53,52462.0,86.9886,87.3782,86.9691,87.2126,52462.0
2023-10-06 10:40:00,89.51,89.62,89.4,89.57,26398.0,87.1931,87.3003,87.086,87.2516,26398.0
2023-10-06 10:50:00,89.52,89.66,89.13,89.41,31527.0,87.2029,87.3393,86.823,87.0957,31527.0
2023-10-06 11:00:00,89.4,89.56,89.25,89.54,17541.0,87.086,87.2418,86.9399,87.2224,17541.0
2023-10-06 11:10:00,89.56,89.9,89.4,89.81,25750.0,87.2418,87.573,87.086,87.4854,25750.0
2023-10-06 11:20:00,89.8,90.27,89.78,90.14,49653.0,87.4756,87.9335,87.4562,87.8068,49653.0
2023-10-06 11:30:00,90.14,90.59,90.14,90.49,30302.0,87.8068,88.2452,87.8068,88.1478,30302.0
2023-10-06 11:40:00,90.5,90.63,90.47,90.56,19820.0,88.1575,88.2842,88.1283,88.216,19820.0
2023-10-06 11:50:00,90.57,90.99,90.54,90.94,52203.0,88.2257,88.6348,88.1965,88.5861,52203.0
2023-10-06 12:00:00,90.96,91.11,90.85,90.97,28331.0,88.6056,88.7517,88.4985,88.6153,28331.0
2023-10-06 12:10:00,90.95,90.99,90.86,90.94,18645.0,88.5959,88.6348,88.5082,88.5861,18645.0
2023-10-06 12:20:00,90.93,90.93,90.71,90.8,29590.0,88.5764,88.5764,88.3621,88.4498,29590.0
2023-10-06 12:30:00,90.79,90.79,90.41,90.55,20347.0,88.44,88.44,88.0698,88.2062,20347.0
2023-10-06 12:40:00,90.55,90.79,90.54,90.71,46531.0,88.2062,88.44,88.1965,88.3621,46531.0
2023-10-06 12:50:00,90.71,90.74,90.56,90.67,25561.0,88.3621,88.3913,88.216,88.3231,25561.0
2023-10-06 13:00:00,90.66,90.76,90.62,90.65,16574.0,88.3134,88.4108,88.2744,88.3036,16574.0
2023-10-06 13:10:00,90.67,90.83,90.61,90.79,16883.0,88.3231,88.479,88.2647,88.44,16883.0
2023-10-06 13:20:00,90.8,90.96,90.77,90.84,25641.0,88.4498,88.6056,88.4205,88.4887,25641.0
2023-10-06 13:30:00,90.83,90.88,90.61,90.73,82630.0,88.479,88.5277,88.2647,88.3816,82630.0
2023-10-06 13:40:00,90.75,90.78,90.5,90.66,35222.0,88.401,88.4303,88.1575,88.3134,35222.0
2023-10-06 13:50:00,90.63,90.76,90.53,90.68,52181.0,88.2842,88.4108,88.1867,88.3329,52181.0
2023-10-06 14:00:00,90.68,90.68,90.4,90.45,29251.0,88.3329,88.3329,88.0601,88.1088,29251.0
2023-10-06 14:10:00,90.44,90.44,90.24,90.25,30019.0,88.0991,88.0991,87.9042,87.914,30019.0
2023-10-06 14:20:00,90.27,90.38,90.25,90.36,51784.0,87.9335,88.0406,87.914,88.0211,51784.0
2023-10-06 14:30:00,90.37,90.66,90.33,90.58,87360.0,88.0309,88.3134,87.9919,88.2354,87360.0
2023-10-06 14:40:00,90.6,90.9,90.58,90.87,60725.0,88.2549,88.5472,88.2354,88.5179,60725.0
2023-10-06 14:50:00,90.87,90.87,90.53,90.62,36762.0,88.5179,88.5179,88.1867,88.2744,36762.0
2023-10-06 15:00:00,90.64,90.73,90.55,90.64,28676.0,88.2939,88.3816,88.2062,88.2939,28676.0
2023-10-06 15:10:00,90.66,90.81,90.55,90.61,51718.0,88.3134,88.4595,88.2062,88.2647,51718.0
2023-10-06 15:20:00,90.62,90.83,90.61,90.83,39245.0,88.2744,88.479,88.2647,88.479,39245.0
2023-10-06 15:30:00,90.83,90.89,90.63,90.84,47286.0,88.479,88.5374,88.2842,88.4887,47286.0
2023-10-06 15:40:00,90.85,90.89,90.73,90.76,73823.0,88.4985,88.5374,88.3816,88.4108,73823.0
2023-10-06 15:50:00,90.75,90.77,90.5,90.57,181808.0,88.401,88.4205,88.1575,88.2257,181808.0
2023-10-09 09:30:00,88.8,89.18,88.36,88.76,97048.0,86.5015,86.8717,86.0729,86.4626,97048.0
2023-10-09 09:40:00,88.76,89.39,88.76,88.82,31035.0,86.4626,87.0762,86.4626,86.521,31035.0
2023-10-09 09:50:00,88.79,88.86,88.46,88.84,38575.0,86.4918,86.56,86.1703,86.5405,38575.0
2023-10-09 10:00:00,88.9,89.1,88.82,89.1,26586.0,86.5989,86.7938,86.521,86.7938,26586.0
2023-10-09 10:10:00,89.1,89.25,88.96,89.19,53861.0,86.7938,86.9399,86.6574,86.8814,53861.0
2023-10-09 10:20:00,89.2,89.29,89.06,89.06,34806.0,86.8912,86.9788,86.7548,86.7548,34806.0
2023-10-09 10:30:00,89.07,89.08,88.78,88.79,47836.0,86.7645,86.7743,86.482,86.4918,47836.0
2023-10-09 10:40:00,88.8,88.98,88.7,88.71,35957.0,86.5015,86.6769,86.4041,86.4138,35957.0
2023-10-09 10:50:00,88.7,88.91,88.65,88.83,13488.0,86.4041,86.6087,86.3554,86.5307,13488.0
2023-10-09 11:00:00,88.82,88.9,88.77,88.77,13664.0,86.521,86.5989,86.4723,86.4723,13664.0
2023-10-09 11:10:00,88.76,88.99,88.71,88.96,34131.0,86.4626,86.6866,86.4138,86.6574,34131.0
2023-10-09 11:20:00,88.95,89.45,88.89,89.45,11228.0,86.6476,87.1347,86.5892,87.1347,11228.0
2023-10-09 11:30:00,89.45,89.54,89.37,89.39,19149.0,87.1347,87.2224,87.0568,87.0762,19149.0
2023-10-09 11:40:00,89.37,89.38,89.1,89.22,11403.0,87.0568,87.0665,86.7938,86.9106,11403.0
2023-10-09 11:50:00,89.23,89.38,89.22,89.37,10013.0,86.9204,87.0665,86.9106,87.0568,10013.0
2023-10-09 12:00:00,89.38,89.5,89.31,89.48,21904.0,87.0665,87.1834,86.9983,87.1639,21904.0
2023-10-09 12:10:00,89.44,89.49,89.35,89.41,12240.0,87.125,87.1737,87.0373,87.0957,12240.0
2023-10-09 12:20:00,89.43,89.51,89.33,89.33,8022.0,87.1152,87.1931,87.0178,87.0178,8022.0
2023-10-09 12:30:00,89.34,89.41,89.3,89.31,11566.0,87.0275,87.0957,86.9886,86.9983,11566.0
2023-10-09 12:40:00,89.29,89.36,89.25,89.34,16889.0,86.9788,87.047,86.9399,87.0275,16889.0
2023-10-09 12:50:00,89.37,89.38,89.17,89.21,8276.0,87.0568,87.0665,86.8619,86.9009,8276.0
2023-10-09 13:00:00,89.2,89.28,89.18,89.25,7077.0,86.8912,86.9691,86.8717,86.9399,7077.0
2023-10-09 13:10:00,89.25,89.31,89.24,89.3,10587.0,86.9399,86.9983,86.9301,86.9886,10587.0
2023-10-09 13:20:00,89.28,89.41,89.26,89.4,8627.0,86.9691,87.0957,86.9496,87.086,8627.0
2023-10-09 13:30:00,89.42,89.65,89.41,89.64,13906.0,87.1055,87.3295,87.0957,87.3198,13906.0
2023-10-09 13:40:00,89.64,89.88,89.64,89.82,34584.0,87.3198,87.5536,87.3198,87.4951,34584.0
2023-10-09 13:50:00,89.83,89.84,89.76,89.78,10564.0,87.5049,87.5146,87.4367,87.4562,10564.0
2023-10-09 14:00:00,89.78,89.8,89.65,89.74,48296.0,87.4562,87.4756,87.3295,87.4172,48296.0
2023-10-09 14:10:00,89.76,89.85,89.71,89.76,28741.0,87.4367,87.5243,87.388,87.4367,28741.0
2023-10-09 14:20:00,89.72,89.81,89.71,89.77,34202.0,87.3977,87.4854,87.388,87.4464,34202.0
2023-10-09 14:30:00,89.79,89.8,89.6,89.68,18877.0,87.4659,87.4756,87.2808,87.3587,18877.0
2023-10-09 14:40:00,89.68,89.78,89.67,89.74,56697.0,87.3587,87.4562,87.349,87.4172,56697.0
2023-10-09 14:50:00,89.74,89.75,89.67,89.67,32310.0,87.4172,87.4269,87.349,87.349,32310.0
2023-10-09 15:00:00,89.66,89.68,89.51,89.65,48911.0,87.3393,87.3587,87.1931,87.3295,48911.0
2023-10-09 15:10:00,89.65,89.65,89.37,89.37,42821.0,87.3295,87.3295,87.0568,87.0568,42821.0
2023-10-09 15:20:00,89.36,89.36,89.27,89.29,78458.0,87.047,87.047,86.9594,86.9788,78458.0
2023-10-09 15:30:00,89.3,89.31,89.09,89.1,65116.0,86.9886,86.9983,86.784,86.7938,65116.0
2023-10-09 15:40:00,89.1,89.18,89.07,89.14,82407.0,86.7938,86.8717,86.7645,86.8327,82407.0
2023-10-09 15:50:00,89.14,89.31,88.98,89.19,286994.0,86.8327,86.9983,86.6769,86.8814,286994.0
2023-10-10 09:30:00,89.3,89.87,89.26,89.81,26932.0,86.9886,87.5438,86.9496,87.4854,26932.0
2023-10-10 09:40:00,89.86,90.02,89.58,89.88,60697.0,87.5341,87.6899,87.2613,87.5536,60697.0
2023-10-10 09:50:00,89.91,90.03,89.81,89.95,61905.0,87.5828,87.6997,87.4854,87.6218,61905.0
2023-10-10 10:00:00,89.96,90.24,89.96,90.11,68331.0,87.6315,87.9042,87.6315,87.7776,68331.0
2023-10-10 10:10:00,90.14,90.2,90.09,90.17,79315.0,87.8068,87.8653,87.7581,87.8361,79315.0
2023-10-10 10:20:00,90.17,90.3,90.12,90.24,49172.0,87.8361,87.9627,87.7874,87.9042,49172.0
2023-10-10 10:30:00,90.25,90.76,90.18,90.73,81959.0,87.914,88.4108,87.8458,88.3816,81959.0
2023-10-10 10:40:00,90.71,90.72,90.27,90.3,45056.0,88.3621,88.3718,87.9335,87.9627,45056.0
2023-10-10 10:50:00,90.3,90.42,90.3,90.39,13939.0,87.9627,88.0796,87.9627,88.0504,13939.0
2023-10-10 11:00:00,90.39,90.42,90.3,90.39,25887.0,88.0504,88.0796,87.9627,88.0504,25887.0
2023-10-10 11:10:00,90.39,90.53,90.36,90.52,16657.0,88.0504,88.1867,88.0211,88.177,16657.0
2023-10-10 11:20:00,90.52,90.74,90.48,90.7,67339.0,88.177,88.3913,88.138,88.3523,67339.0
2023-10-10 11:30:00,90.7,90.75,90.56,90.69,16015.0,88.3523,88.401,88.216,88.3426,16015.0
2023-10-10 11:40:00,90.73,90.86,90.72,90.74,31744.0,88.3816,88.5082,88.3718,88.3913,31744.0
2023-10-10 11:50:00,90.75,90.81,90.61,90.77,39097.0,88.401,88.4595,88.2647,88.4205,39097.0
2023-10-10 12:00:00,90.77,90.8,90.74,90.78,29093.0,88.4205,88.4498,88.3913,88.4303,29093.0
2023-10-10 12:10:00,90.78,90.84,90.65,90.81,30960.0,88.4303,88.4887,88.3036,88.4595,30960.0
2023-10-10 12:20:00,90.83,90.84,90.72,90.81,16555.0,88.479,88.4887,88.3718,88.4595,16555.0
2023-10-10 12:30:00,90.81,90.83,90.7,90.74,37871.0,88.4595,88.479,88.3523,88.3913,37871.0
2023-10-10 12:40:00,90.74,90.85,90.7,90.7,32664.0,88.3913,88.4985,88.3523,88.3523,32664.0
2023-10-10 12:50:00,90.7,90.71,90.5,90.61,30103.0,88.3523,88.3621,88.1575,88.2647,30103.0
2023-10-10 13:00:00,90.62,90.62,90.06,90.12,42940.0,88.2744,88.2744,87.7289,87.7874,42940.0
2023-10-10 13:10:00,90.15,90.19,90.0,90.17,14740.0,87.8166,87.8555,87.6705,87.8361,14740.0
2023-10-10 13:20:00,90.16,90.24,90.04,90.12,24978.0,87.8263,87.9042,87.7094,87.7874,24978.0
2023-10-10 13:30:00,90.13,90.23,90.01,90.23,25246.0,87.7971,87.8945,87.6802,87.8945,25246.0
2023-10-10 13:40:00,90.25,90.31,90.21,90.24,22862.0,87.914,87.9724,87.875,87.9042,22862.0
2023-10-10 13:50:00,90.24,90.27,90.09,90.23,24861.0,87.9042,87.9335,87.7581,87.8945,24861.0
2023-10-10 14:00:00,90.23,90.31,90.18,90.23,30084.0,87.8945,87.9724,87.8458,87.8945,30084.0
2023-10-10 14:10:00,90.23,90.34,90.19,90.34,46209.0,87.8945,88.0017,87.8555,88.0017,46209.0
2023-10-10 14:20:00,90.34,90.37,90.24,90.25,16953.0,88.0017,88.0309,87.9042,87.914,16953.0
2023-10-10 14:30:00,90.26,90.39,90.26,90.38,31219.0,87.9237,88.0504,87.9237,88.0406,31219.0
2023-10-10 14:40:00,90.38,90.56,90.36,90.47,39366.0,88.0406,88.216,88.0211,88.1283,39366.0
2023-10-10 14:50:00,90.45,90.48,90.32,90.32,16956.0,88.1088,88.138,87.9822,87.9822,16956.0
2023-10-10 15:00:00,90.3,90.31,89.99,90.06,41646.0,87.9627,87.9724,87.6607,87.7289,41646.0
2023-10-10 15:10:00,90.06,90.13,89.92,89.98,35392.0,87.7289,87.7971,87.5925,87.651,35392.0
2023-10-10 15:20:00,89.98,90.03,89.89,89.89,81637.0,87.651,87.6997,87.5633,87.5633,81637.0
2023-10-10 15:30:00,89.89,90.0,89.87,89.95,32629.0,87.5633,87.6705,87.5438,87.6218,32629.0
2023-10-10 15:40:00,89.95,90.03,89.93,90.03,65081.0,87.6218,87.6997,87.6023,87.6997,65081.0
2023-10-10 15:50:00,90.05,90.07,89.7,89.81,261372.0,87.7192,87.7386,87.3782,87.4854,261372.0
2023-10-11 09:30:00,90.97,90.97,90.19,90.79,28197.0,88.6153,88.6153,87.8555,88.44,28197.0
2023-10-11 09:40:00,90.86,91.06,90.65,90.7,23357.0,88.5082,88.703,88.3036,88.3523,23357.0
2023-10-11 09:50:00,90.83,90.83,90.45,90.68,13193.0,88.479,88.479,88.1088,88.3329,13193.0
2023-10-11 10:00:00,90.69,90.74,90.53,90.59,21245.0,88.3426,88.3913,88.1867,88.2452,21245.0
2023-10-11 10:10:00,90.59,90.66,90.53,90.59,23799.0,88.2452,88.3134,88.1867,88.2452,23799.0
2023-10-11 10:20:00,90.59,90.69,90.57,90.66,25019.0,88.2452,88.3426,88.2257,88.3134,25019.0
2023-10-11 10:30:00,90.67,90.8,90.48,90.8,38460.0,88.3231,88.4498,88.138,88.4498,38460.0
2023-10-11 10:40:00,90.81,90.86,90.58,90.65,23625.0,88.4595,88.5082,88.2354,88.3036,23625.0
2023-10-11 10:50:00,90.65,91.09,90.62,91.05,79572.0,88.3036,88.7322,88.2744,88.6933,79572.0
2023-10-11 11:00:00,91.05,91.08,90.92,91.04,41917.0,88.6933,88.7225,88.5666,88.6835,41917.0
2023-10-11 11:10:00,91.03,91.06,90.52,90.52,39337.0,88.6738,88.703,88.177,88.177,39337.0
2023-10-11 11:20:00,90.54,90.64,90.25,90.27,21732.0,88.1965,88.2939,87.914,87.9335,21732.0
2023-10-11 11:30:00,90.21,90.41,90.19,90.25,6903.0,87.875,88.0698,87.8555,87.914,6903.0
2023-10-11 11:40:00,90.25,90.3,90.09,90.1,9529.0,87.914,87.9627,87.7581,87.7679,9529.0
2023-10-11 11:50:00,90.14,90.21,90.0,90.01,7346.0,87.8068,87.875,87.6705,87.6802,7346.0
2023-10-11 12:00:00,90.01,90.04,89.86,89.93,11987.0,87.6802,87.7094,87.5341,87.6023,11987.0
2023-10-11 12:10:00,89.91,89.92,89.45,89.51,19203.0,87.5828,87.5925,87.1347,87.1931,19203.0
2023-10-11 12:20:00,89.52,89.52,89.21,89.26,20252.0,87.2029,87.2029,86.9009,86.9496,20252.0
2023-10-11 12:30:00,89.27,89.32,89.19,89.22,13089.0,86.9594,87.0081,86.8814,86.9106,13089.0
2023-10-11 12:40:00,89.2,89.31,89.1,89.15,8859.0,86.8912,86.9983,86.7938,86.8425,8859.0
2023-10-11 12:50:00,89.13,89.15,89.03,89.11,7030.0,86.823,86.8425,86.7256,86.8035,7030.0
2023-10-11 13:00:00,89.12,89.13,88.79,89.05,36926.0,86.8132,86.823,86.4918,86.745,36926.0
2023-10-11 13:10:00,89.02,89.22,88.84,88.85,36407.0,86.7158,86.9106,86.5405,86.5502,36407.0
2023-10-11 13:20:00,88.81,89.04,88.8,88.93,9306.0,86.5113,86.7353,86.5015,86.6282,9306.0
2023-10-11 13:30:00,88.88,88.95,88.88,88.91,10630.0,86.5794,86.6476,86.5794,86.6087,10630.0
2023-10-11 13:40:00,88.9,88.96,88.89,88.92,6796.0,86.5989,86.6574,86.5892,86.6184,6796.0
2023-10-11 13:50:00,88.91,89.24,88.9,89.2,12289.0,86.6087,86.9301,86.5989,86.8912,12289.0
2023-10-11 14:00:00,89.25,89.4,89.19,89.23,28207.0,86.9399,87.086,86.8814,86.9204,28207.0
2023-10-11 14:10:00,89.19,89.32,89.19,89.27,24456.0,86.8814,87.0081,86.8814,86.9594,24456.0
2023-10-11 14:20:00,89.3,89.54,89.3,89.37,15059.0,86.9886,87.2224,86.9886,87.0568,15059.0
2023-10-11 14:30:00,89.4,89.56,89.39,89.42,27932.0,87.086,87.2418,87.0762,87.1055,27932.0
2023-10-11 14:40:00,89.42,89.47,89.29,89.32,45842.0,87.1055,87.1542,86.9788,87.0081,45842.0
2023-10-11 14:50:00,89.32,89.42,89.25,89.38,14554.0,87.0081,87.1055,86.9399,87.0665,14554.0
2023-10-11 15:00:00,89.38,89.4,89.27,89.31,16193.0,87.0665,87.086,86.9594,86.9983,16193.0
2023-10-11 15:10:00,89.3,89.32,89.12,89.19,37596.0,86.9886,87.0081,86.8132,86.8814,37596.0
2023-10-11 15:20:00,89.19,89.3,89.09,89.29,42491.0,86.8814,86.9886,86.784,86.9788,42491.0
2023-10-11 15:30:00,89.28,89.35,89.17,89.26,120426.0,86.9691,87.0373,86.8619,86.9496,120426.0
2023-10-11 15:40:00,89.24,89.25,89.02,89.06,164362.0,86.9301,86.9399,86.7158,86.7548,164362.0
2023-10-11 15:50:00,89.07,89.34,89.01,89.29,301043.0,86.7645,87.0275,86.7061,86.9788,301043.0
2023-10-12 09:30:00,89.5,89.61,89.01,89.13,16493.0,87.1834,87.2906,86.7061,86.823,16493.0
2023-10-12 09:40:00,88.88,89.0,88.01,88.16,35158.0,86.5794,86.6963,85.732,85.8781,35158.0
2023-10-12 09:50:00,88.28,88.54,88.15,88.31,28946.0,85.995,86.2482,85.8683,86.0242,28946.0
2023-10-12 10:00:00,88.3,88.5,88.0,88.2,70360.0,86.0145,86.2093,85.7222,85.917,70360.0
2023-10-12 10:10:00,88.2,88.62,88.17,88.53,48857.0,85.917,86.3262,85.8878,86.2385,48857.0
2023-10-12 10:20:00,88.54,89.16,88.49,88.9,29864.0,86.2482,86.8522,86.1995,86.5989,29864.0
2023-10-12 10:30:00,88.92,88.94,88.65,88.72,51367.0,86.6184,86.6379,86.3554,86.4236,51367.0
2023-10-12 10:40:00,88.79,88.99,88.71,88.94,18872.0,86.4918,86.6866,86.4138,86.6379,18872.0
2023-10-12 10:50:00,88.98,88.98,88.72,88.83,15147.0,86.6769,86.6769,86.4236,86.5307,15147.0
2023-10-12 11:00:00,88.82,89.0,88.73,88.98,28622.0,86.521,86.6963,86.4333,86.6769,28622.0
2023-10-12 11:10:00,88.97,89.0,88.87,88.98,28521.0,86.6671,86.6963,86.5697,86.6769,28521.0
2023-10-12 11:20:00,88.98,89.0,88.79,88.89,33840.0,86.6769,86.6963,86.4918,86.5892,33840.0
2023-10-12 11:30:00,88.87,88.91,88.77,88.91,25072.0,86.5697,86.6087,86.4723,86.6087,25072.0
2023-10-12 11:40:00,88.93,88.98,88.75,88.81,34390.0,86.6282,86.6769,86.4528,86.5113,34390.0
2023-10-12 11:50:00,88.8,88.89,88.72,88.89,15494.0,86.5015,86.5892,86.4236,86.5892,15494.0
2023-10-12 12:00:00,88.88,89.01,88.71,88.87,34286.0,86.5794,86.7061,86.4138,86.5697,34286.0
2023-10-12 12:10:00,88.87,89.0,88.8,88.97,19982.0,86.5697,86.6963,86.5015,86.6671,19982.0
2023-10-12 12:20:00,88.98,89.11,88.96,89.01,18315.0,86.6769,86.8035,86.6574,86.7061,18315.0
2023-10-12 12:30:00,89.01,89.16,88.95,89.16,23789.0,86.7061,86.8522,86.6476,86.8522,23789.0
2023-10-12 12:40:00,89.18,89.35,89.18,89.27,15143.0,86.8717,87.0373,86.8717,86.9594,15143.0
2023-10-12 12:50:00,89.27,89.39,89.11,89.2,23210.0,86.9594,87.0762,86.8035,86.8912,23210.0
2023-10-12 13:00:00,89.18,89.18,88.69,88.78,34434.0,86.8717,86.8717,86.3944,86.482,34434.0
2023-10-12 13:10:00,88.76,88.76,88.52,88.54,12162.0,86.4626,86.4626,86.2288,86.2482,12162.0
2023-10-12 13:20:00,88.56,88.63,88.45,88.48,14540.0,86.2677,86.3359,86.1606,86.1898,14540.0
2023-10-12 13:30:00,88.48,88.6,88.32,88.32,27797.0,86.1898,86.3067,86.0339,86.0339,27797.0
2023-10-12 13:40:00,88.32,88.36,88.15,88.26,20258.0,86.0339,86.0729,85.8683,85.9755,20258.0
2023-10-12 13:50:00,88.27,88.33,88.07,88.08,21493.0,85.9852,86.0437,85.7904,85.8002,21493.0
2023-10-12 14:00:00,88.1,88.13,87.9,87.92,23222.0,85.8196,85.8489,85.6248,85.6443,23222.0
2023-10-12 14:10:00,87.91,87.94,87.61,87.73,17011.0,85.6346,85.6638,85.3423,85.4592,17011.0
2023-10-12 14:20:00,87.74,88.29,87.74,88.29,23496.0,85.469,86.0047,85.469,86.0047,23496.0
2023-10-12 14:30:00,88.26,88.47,88.25,88.34,28417.0,85.9755,86.1801,85.9658,86.0534,28417.0
2023-10-12 14:40:00,88.35,88.43,88.26,88.43,19244.0,86.0632,86.1411,85.9755,86.1411,19244.0
2023-10-12 14:50:00,88.4,88.41,88.3,88.33,17003.0,86.1119,86.1216,86.0145,86.0437,17003.0
2023-10-12 15:00:00,88.32,88.49,88.32,88.42,20794.0,86.0339,86.1995,86.0339,86.1314,20794.0
2023-10-12 15:10:00,88.39,88.44,88.31,88.42,29078.0,86.1021,86.1508,86.0242,86.1314,29078.0
2023-10-12 15:20:00,88.42,88.44,88.13,88.14,27824.0,86.1314,86.1508,85.8489,85.8586,27824.0
2023-10-12 15:30:00,88.13,88.14,87.91,87.91,44682.0,85.8489,85.8586,85.6346,85.6346,44682.0
2023-10-12 15:40:00,87.91,87.92,87.73,87.77,68906.0,85.6346,85.6443,85.4592,85.4982,68906.0
2023-10-12 15:50:00,87.78,87.97,87.72,87.96,264623.0,85.5079,85.693,85.4495,85.6833,264623.0
2023-10-13 09:30:00,88.03,88.82,87.94,88.24,19143.0,85.7514,86.521,85.6638,85.956,19143.0
2023-10-13 09:40:00,88.29,88.34,87.67,87.7,25463.0,86.0047,86.0534,85.4008,85.43,25463.0
2023-10-13 09:50:00,87.76,88.14,87.72,88.13,29039.0,85.4884,85.8586,85.4495,85.8489,29039.0
2023-10-13 10:00:00,88.31,88.31,87.86,87.87,55948.0,86.0242,86.0242,85.5858,85.5956,55948.0
2023-10-13 10:10:00,87.87,87.98,87.67,87.67,92514.0,85.5956,85.7027,85.4008,85.4008,92514.0
2023-10-13 10:20:00,87.69,87.72,87.18,87.23,18827.0,85.4202,85.4495,84.9234,84.9722,18827.0
2023-10-13 10:30:00,87.21,87.28,86.87,86.89,47214.0,84.9527,85.0209,84.6215,84.641,47214.0
2023-10-13 10:40:00,86.9,86.9,86.46,86.82,44114.0,84.6507,84.6507,84.2221,84.5728,44114.0
2023-10-13 10:50:00,86.79,86.8,86.25,86.67,63201.0,84.5435,84.5533,84.0175,84.4267,63201.0
2023-10-13 11:00:00,86.64,86.96,86.45,86.96,99258.0,84.3974,84.7091,84.2123,84.7091,99258.0
2023-10-13 11:10:00,86.97,87.01,86.75,86.8,28759.0,84.7189,84.7578,84.5046,84.5533,28759.0
2023-10-13 11:20:00,86.8,86.83,86.65,86.76,20788.0,84.5533,84.5825,84.4072,84.5143,20788.0
2023-10-13 11:30:00,86.73,86.76,86.55,86.73,20259.0,84.4851,84.5143,84.3098,84.4851,20259.0
2023-10-13 11:40:00,86.68,86.95,86.68,86.88,37011.0,84.4364,84.6994,84.4364,84.6312,37011.0
2023-10-13 11:50:00,86.88,86.9,86.67,86.72,49783.0,84.6312,84.6507,84.4267,84.4754,49783.0
2023-10-13 12:00:00,86.7,86.95,86.65,86.92,32746.0,84.4559,84.6994,84.4072,84.6702,32746.0
2023-10-13 12:10:00,86.94,86.94,86.62,86.73,25289.0,84.6897,84.6897,84.3779,84.4851,25289.0
2023-10-13 12:20:00,86.73,87.07,86.72,87.05,20764.0,84.4851,84.8163,84.4754,84.7968,20764.0
2023-10-13 12:30:00,87.0,87.18,86.98,87.09,24557.0,84.7481,84.9234,84.7286,84.8358,24557.0
2023-10-13 12:40:00,87.09,87.1,86.95,86.95,18596.0,84.8358,84.8455,84.6994,84.6994,18596.0
2023-10-13 12:50:00,86.94,87.09,86.81,86.89,26979.0,84.6897,84.8358,84.563,84.641,26979.0
2023-10-13 13:00:00,86.89,86.95,86.62,86.67,25377.0,84.641,84.6994,84.3779,84.4267,25377.0
2023-10-13 13:10:00,86.7,86.7,86.56,86.64,30366.0,84.4559,84.4559,84.3195,84.3974,30366.0
2023-10-13 13:20:00,86.63,86.74,86.53,86.7,94461.0,84.3877,84.4948,84.2903,84.4559,94461.0
2023-10-13 13:30:00,86.75,86.86,86.62,86.66,63469.0,84.5046,84.6117,84.3779,84.4169,63469.0
2023-10-13 13:40:00,86.65,86.93,86.63,86.71,19972.0,84.4072,84.6799,84.3877,84.4656,19972.0
2023-10-13 13:50:00,86.72,86.81,86.64,86.66,39911.0,84.4754,84.563,84.3974,84.4169,39911.0
2023-10-13 14:00:00,86.66,86.87,86.6,86.81,23656.0,84.4169,84.6215,84.3585,84.563,23656.0
2023-10-13 14:10:00,86.8,86.98,86.78,86.91,21629.0,84.5533,84.7286,84.5338,84.6604,21629.0
2023-10-13 14:20:00,86.9,86.94,86.76,86.85,14312.0,84.6507,84.6897,84.5143,84.602,14312.0
2023-10-13 14:30:00,86.91,87.11,86.87,87.0,19860.0,84.6604,84.8553,84.6215,84.7481,19860.0
2023-10-13 14:40:00,86.98,87.03,86.88,86.9,23691.0,84.7286,84.7773,84.6312,84.6507,23691.0
2023-10-13 14:50:00,86.91,86.95,86.8,86.89,20930.0,84.6604,84.6994,84.5533,84.641,20930.0
2023-10-13 15:00:00,86.92,87.16,86.8,87.14,45422.0,84.6702,84.904,84.5533,84.8845,45422.0
2023-10-13 15:10:00,87.13,87.3,87.09,87.26,36858.0,84.8747,85.0403,84.8358,85.0014,36858.0
2023-10-13 15:20:00,87.25,87.47,87.21,87.26,47440.0,84.9916,85.2059,84.9527,85.0014,47440.0
2023-10-13 15:30:00,87.29,87.4,87.25,87.4,38439.0,85.0306,85.1378,84.9916,85.1378,38439.0
2023-10-13 15:40:00,87.38,87.48,87.31,87.46,50715.0,85.1183,85.2157,85.0501,85.1962,50715.0
2023-10-13 15:50:00,87.45,87.6,87.42,87.55,171783.0,85.1865,85.3326,85.1572,85.2839,171783.0
2023-10-16 09:30:00,88.01,88.3,86.99,87.02,69414.0,85.732,86.0145,84.7384,84.7676,69414.0
2023-10-16 09:40:00,86.95,86.95,85.08,86.02,150667.0,84.6994,84.6994,82.8778,83.7935,150667.0
2023-10-16 09:50:00,86.01,86.84,86.01,86.84,73886.0,83.7837,84.5923,83.7837,84.5923,73886.0
2023-10-16 10:00:00,86.88,86.92,86.58,86.65,66769.0,84.6312,84.6702,84.339,84.4072,66769.0
2023-10-16 10:10:00,86.66,87.41,86.65,87.37,26923.0,84.4169,85.1475,84.4072,85.1085,26923.0
2023-10-16 10:20:00,87.4,87.64,87.2,87.62,41736.0,85.1378,85.3715,84.9429,85.3521,41736.0
2023-10-16 10:30:00,87.64,87.92,87.63,87.83,28293.0,85.3715,85.6443,85.3618,85.5566,28293.0
2023-10-16 10:40:00,87.81,88.01,87.77,87.91,24202.0,85.5371,85.732,85.4982,85.6346,24202.0
2023-10-16 10:50:00,87.91,88.02,87.74,87.88,30241.0,85.6346,85.7417,85.469,85.6053,30241.0
2023-10-16 11:00:00,87.92,88.18,87.87,88.12,49106.0,85.6443,85.8976,85.5956,85.8391,49106.0
2023-10-16 11:10:00,88.16,88.16,87.91,88.01,73419.0,85.8781,85.8781,85.6346,85.732,73419.0
2023-10-16 11:20:00,87.99,88.01,87.76,87.8,47837.0,85.7125,85.732,85.4884,85.5274,47837.0
2023-10-16 11:30:00,87.79,87.84,87.43,87.43,22100.0,85.5177,85.5664,85.167,85.167,22100.0
2023-10-16 11:40:00,87.43,87.51,87.32,87.4,21593.0,85.167,85.2449,85.0598,85.1378,21593.0
2023-10-16 11:50:00,87.4,87.51,87.39,87.45,35960.0,85.1378,85.2449,85.128,85.1865,35960.0
2023-10-16 12:00:00,87.46,87.59,87.42,87.55,32327.0,85.1962,85.3228,85.1572,85.2839,32327.0
2023-10-16 12:10:00,87.56,87.75,87.4,87.64,68969.0,85.2936,85.4787,85.1378,85.3715,68969.0
2023-10-16 12:20:00,87.64,87.94,87.59,87.8,84834.0,85.3715,85.6638,85.3228,85.5274,84834.0
2023-10-16 12:30:00,87.78,87.83,87.59,87.65,55796.0,85.5079,85.5566,85.3228,85.3813,55796.0
2023-10-16 12:40:00,87.64,87.85,87.59,87.73,28081.0,85.3715,85.5761,85.3228,85.4592,28081.0
2023-10-16 12:50:00,87.73,87.76,87.42,87.55,52385.0,85.4592,85.4884,85.1572,85.2839,52385.0
2023-10-16 13:00:00,87.55,87.63,87.46,87.49,21621.0,85.2839,85.3618,85.1962,85.2254,21621.0
2023-10-16 13:10:00,87.47,87.5,87.18,87.19,23414.0,85.2059,85.2352,84.9234,84.9332,23414.0
2023-10-16 13:20:00,87.19,87.21,86.77,87.03,45712.0,84.9332,84.9527,84.5241,84.7773,45712.0
2023-10-16 13:30:00,87.04,87.43,87.04,87.41,23808.0,84.7871,85.167,84.7871,85.1475,23808.0
2023-10-16 13:40:00,87.43,87.56,87.34,87.42,33444.0,85.167,85.2936,85.0793,85.1572,33444.0
2023-10-16 13:50:00,87.41,87.42,87.32,87.37,13725.0,85.1475,85.1572,85.0598,85.1085,13725.0
2023-10-16 14:00:00,87.37,87.44,87.2,87.44,48301.0,85.1085,85.1767,84.9429,85.1767,48301.0
2023-10-16 14:10:00,87.43,87.86,87.43,87.83,74269.0,85.167,85.5858,85.167,85.5566,74269.0
2023-10-16 14:20:00,87.8,87.87,87.58,87.58,25996.0,85.5274,85.5956,85.3131,85.3131,25996.0
2023-10-16 14:30:00,87.56,87.64,87.47,87.53,52804.0,85.2936,85.3715,85.2059,85.2644,52804.0
2023-10-16 14:40:00,87.52,87.59,87.43,87.43,48205.0,85.2546,85.3228,85.167,85.167,48205.0
2023-10-16 14:50:00,87.43,87.59,87.4,87.57,48810.0,85.167,85.3228,85.1378,85.3034,48810.0
2023-10-16 15:00:00,87.55,87.77,87.37,87.73,37378.0,85.2839,85.4982,85.1085,85.4592,37378.0
2023-10-16 15:10:00,87.72,87.75,87.56,87.57,34996.0,85.4495,85.4787,85.2936,85.3034,34996.0
2023-10-16 15:20:00,87.55,87.68,87.55,87.63,28381.0,85.2839,85.4105,85.2839,85.3618,28381.0
2023-10-16 15:30:00,87.62,87.64,87.2,87.24,40953.0,85.3521,85.3715,84.9429,84.9819,40953.0
2023-10-16 15:40:00,87.24,87.29,87.1,87.11,52900.0,84.9819,85.0306,84.8455,84.8553,52900.0
2023-10-16 15:50:00,87.11,87.26,86.94,87.26,231408.0,84.8553,85.0014,84.6897,85.0014,231408.0
2023-10-17 09:30:00,86.85,87.46,86.85,87.03,52656.0,84.602,85.1962,84.602,84.7773,52656.0
2023-10-17 09:40:00,87.16,87.63,87.1,87.54,18573.0,84.904,85.3618,84.8455,85.2741,18573.0
2023-10-17 09:50:00,87.56,87.93,87.43,87.86,18557.0,85.2936,85.654,85.167,85.5858,18557.0
2023-10-17 10:00:00,87.83,88.21,87.77,88.13,31195.0,85.5566,85.9268,85.4982,85.8489,31195.0
2023-10-17 10:10:00,88.14,88.28,88.01,88.04,47851.0,85.8586,85.995,85.732,85.7612,47851.0
2023-10-17 10:20:00,87.99,88.23,87.97,88.16,40185.0,85.7125,85.9463,85.693,85.8781,40185.0
2023-10-17 10:30:00,88.16,88.62,88.07,88.5,137231.0,85.8781,86.3262,85.7904,86.2093,137231.0
2023-10-17 10:40:00,88.51,88.51,88.24,88.28,32009.0,86.219,86.219,85.956,85.995,32009.0
2023-10-17 10:50:00,88.27,88.35,88.13,88.3,22047.0,85.9852,86.0632,85.8489,86.0145,22047.0
2023-10-17 11:00:00,88.33,88.76,88.23,88.66,93935.0,86.0437,86.4626,85.9463,86.3651,93935.0
2023-10-17 11:10:00,88.67,89.0,88.66,88.92,44427.0,86.3749,86.6963,86.3651,86.6184,44427.0
2023-10-17 11:20:00,88.93,89.1,88.74,88.75,36800.0,86.6282,86.7938,86.4431,86.4528,36800.0
2023-10-17 11:30:00,88.75,88.96,88.68,88.92,23290.0,86.4528,86.6574,86.3846,86.6184,23290.0
2023-10-17 11:40:00,88.91,88.95,88.8,88.93,75035.0,86.6087,86.6476,86.5015,86.6282,75035.0
2023-10-17 11:50:00,88.92,88.96,88.72,88.72,29549.0,86.6184,86.6574,86.4236,86.4236,29549.0
2023-10-17 12:00:00,88.71,88.82,88.6,88.75,56811.0,86.4138,86.521,86.3067,86.4528,56811.0
2023-10-17 12:10:00,88.76,88.77,88.62,88.75,27338.0,86.4626,86.4723,86.3262,86.4528,27338.0
2023-10-17 12:20:00,88.75,89.04,88.73,89.04,17067.0,86.4528,86.7353,86.4333,86.7353,17067.0
2023-10-17 12:30:00,89.04,89.06,88.83,88.88,17564.0,86.7353,86.7548,86.5307,86.5794,17564.0
2023-10-17 12:40:00,88.89,88.91,88.68,88.76,13273.0,86.5892,86.6087,86.3846,86.4626,13273.0
2023-10-17 12:50:00,88.76,88.83,88.63,88.69,17528.0,86.4626,86.5307,86.3359,86.3944,17528.0
2023-10-17 13:00:00,88.67,88.75,88.62,88.7,23940.0,86.3749,86.4528,86.3262,86.4041,23940.0
2023-10-17 13:10:00,88.71,88.76,88.66,88.75,20601.0,86.4138,86.4626,86.3651,86.4528,20601.0
2023-10-17 13:20:00,88.74,88.81,88.64,88.81,27376.0,86.4431,86.5113,86.3457,86.5113,27376.0
2023-10-17 13:30:00,88.81,88.81,88.32,88.33,36175.0,86.5113,86.5113,86.0339,86.0437,36175.0
2023-10-17 13:40:00,88.33,88.39,88.22,88.3,27426.0,86.0437,86.1021,85.9365,86.0145,27426.0
2023-10-17 13:50:00,88.29,88.29,87.85,87.88,22129.0,86.0047,86.0047,85.5761,85.6053,22129.0
2023-10-17 14:00:00,87.85,87.91,87.8,87.89,22165.0,85.5761,85.6346,85.5274,85.6151,22165.0
2023-10-17 14:10:00,87.86,88.1,87.82,88.09,19917.0,85.5858,85.8196,85.5469,85.8099,19917.0
2023-10-17 14:20:00,88.11,88.23,88.03,88.05,16248.0,85.8294,85.9463,85.7514,85.7709,16248.0
2023-10-17 14:30:00,88.04,88.16,87.98,88.13,20902.0,85.7612,85.8781,85.7027,85.8489,20902.0
2023-10-17 14:40:00,88.15,88.21,88.07,88.12,17864.0,85.8683,85.9268,85.7904,85.8391,17864.0
2023-10-17 14:50:00,88.15,88.15,87.84,87.94,23773.0,85.8683,85.8683,85.5664,85.6638,23773.0
2023-10-17 15:00:00,87.93,88.07,87.82,88.04,45153.0,85.654,85.7904,85.5469,85.7612,45153.0
2023-10-17 15:10:00,88.07,88.11,87.91,87.92,24338.0,85.7904,85.8294,85.6346,85.6443,24338.0
2023-10-17 15:20:00,87.94,88.04,87.91,88.04,30174.0,85.6638,85.7612,85.6346,85.7612,30174.0
2023-10-17 15:30:00,88.05,88.1,87.93,87.95,43130.0,85.7709,85.8196,85.654,85.6735,43130.0
2023-10-17 15:40:00,87.96,88.0,87.91,87.97,56830.0,85.6833,85.7222,85.6346,85.693,56830.0
2023-10-17 15:50:00,87.96,88.12,87.91,88.09,229633.0,85.6833,85.8391,85.6346,85.8099,229633.0
2023-10-18 09:30:00,87.37,87.74,86.63,86.81,88757.0,85.1085,85.469,84.3877,84.563,88757.0
2023-10-18 09:40:00,86.76,86.92,86.02,86.35,99789.0,84.5143,84.6702,83.7935,84.1149,99789.0
2023-10-18 09:50:00,86.31,86.74,86.14,86.6,51560.0,84.076,84.4948,83.9104,84.3585,51560.0
2023-10-18 10:00:00,86.62,86.62,86.03,86.44,146714.0,84.3779,84.3779,83.8032,84.2026,146714.0
2023-10-18 10:10:00,86.47,87.1,86.46,87.08,59897.0,84.2318,84.8455,84.2221,84.826,59897.0
2023-10-18 10:20:00,87.1,87.46,87.02,87.22,92827.0,84.8455,85.1962,84.7676,84.9624,92827.0
2023-10-18 10:30:00,87.15,87.28,86.61,86.69,89347.0,84.8942,85.0209,84.3682,84.4461,89347.0
2023-10-18 10:40:00,86.66,86.99,86.65,86.88,98908.0,84.4169,84.7384,84.4072,84.6312,98908.0
2023-10-18 10:50:00,86.86,86.89,86.73,86.84,45071.0,84.6117,84.641,84.4851,84.5923,45071.0
2023-10-18 11:00:00,86.78,87.02,86.69,86.73,50634.0,84.5338,84.7676,84.4461,84.4851,50634.0
2023-10-18 11:10:00,86.73,87.0,86.7,86.93,20396.0,84.4851,84.7481,84.4559,84.6799,20396.0
2023-10-18 11:20:00,86.91,86.94,86.72,86.87,48257.0,84.6604,84.6897,84.4754,84.6215,48257.0
2023-10-18 11:30:00,86.85,86.93,86.75,86.81,30353.0,84.602,84.6799,84.5046,84.563,30353.0
2023-10-18 11:40:00,86.82,86.99,86.76,86.81,74063.0,84.5728,84.7384,84.5143,84.563,74063.0
2023-10-18 11:50:00,86.81,86.99,86.78,86.87,11123.0,84.563,84.7384,84.5338,84.6215,11123.0
2023-10-18 12:00:00,86.82,87.03,86.82,87.01,45159.0,84.5728,84.7773,84.5728,84.7578,45159.0
2023-10-18 12:10:00,87.0,87.06,86.85,86.91,18305.0,84.7481,84.8066,84.602,84.6604,18305.0
2023-10-18 12:20:00,86.91,87.04,86.84,87.04,16460.0,84.6604,84.7871,84.5923,84.7871,16460.0
2023-10-18 12:30:00,87.0,87.04,86.94,86.97,10846.0,84.7481,84.7871,84.6897,84.7189,10846.0
2023-10-18 12:40:00,86.98,87.11,86.95,86.99,52937.0,84.7286,84.8553,84.6994,84.7384,52937.0
2023-10-18 12:50:00,86.97,87.0,86.91,86.92,10391.0,84.7189,84.7481,84.6604,84.6702,10391.0
2023-10-18 13:00:00,86.92,87.23,86.9,87.22,66962.0,84.6702,84.9722,84.6507,84.9624,66962.0
2023-10-18 13:10:00,87.17,87.42,87.15,87.38,47282.0,84.9137,85.1572,84.8942,85.1183,47282.0
2023-10-18 13:20:00,87.38,87.42,87.14,87.24,117111.0,85.1183,85.1572,84.8845,84.9819,117111.0
2023-10-18 13:30:00,87.24,87.3,87.1,87.15,18002.0,84.9819,85.0403,84.8455,84.8942,18002.0
2023-10-18 13:40:00,87.14,87.22,87.1,87.22,17966.0,84.8845,84.9624,84.8455,84.9624,17966.0
2023-10-18 13:50:00,87.21,87.35,87.14,87.35,48316.0,84.9527,85.089,84.8845,85.089,48316.0
2023-10-18 14:00:00,87.36,87.62,87.29,87.56,15104.0,85.0988,85.3521,85.0306,85.2936,15104.0
2023-10-18 14:10:00,87.46,87.53,87.34,87.37,20238.0,85.1962,85.2644,85.0793,85.1085,20238.0
2023-10-18 14:20:00,87.36,87.37,87.22,87.3,14496.0,85.0988,85.1085,84.9624,85.0403,14496.0
2023-10-18 14:30:00,87.28,87.57,87.26,87.33,67028.0,85.0209,85.3034,85.0014,85.0696,67028.0
2023-10-18 14:40:00,87.33,87.35,87.17,87.28,37959.0,85.0696,85.089,84.9137,85.0209,37959.0
2023-10-18 14:50:00,87.28,87.31,87.14,87.21,25797.0,85.0209,85.0501,84.8845,84.9527,25797.0
2023-10-18 15:00:00,87.21,87.21,87.04,87.04,53008.0,84.9527,84.9527,84.7871,84.7871,53008.0
2023-10-18 15:10:00,87.03,87.15,86.99,87.09,51600.0,84.7773,84.8942,84.7384,84.8358,51600.0
2023-10-18 15:20:00,87.08,87.32,87.08,87.12,46588.0,84.826,85.0598,84.826,84.865,46588.0
2023-10-18 15:30:00,87.13,87.26,87.11,87.21,53571.0,84.8747,85.0014,84.8553,84.9527,53571.0
2023-10-18 15:40:00,87.2,87.25,87.03,87.16,90110.0,84.9429,84.9916,84.7773,84.904,90110.0
2023-10-18 15:50:00,87.17,87.3,87.14,87.25,258570.0,84.9137,85.0403,84.8845,84.9916,258570.0
2023-10-19 09:30:00,86.74,87.12,86.14,86.39,91095.0,84.4948,84.865,83.9104,84.1539,91095.0
2023-10-19 09:40:00,86.33,86.89,86.3,86.89,22046.0,84.0955,84.641,84.0662,84.641,22046.0
2023-10-19 09:50:00,86.8,87.01,86.62,86.75,82902.0,84.5533,84.7578,84.3779,84.5046,82902.0
2023-10-19 10:00:00,86.8,86.83,86.59,86.69,35147.0,84.5533,84.5825,84.3487,84.4461,35147.0
2023-10-19 10:10:00,86.7,86.88,86.43,86.44,46681.0,84.4559,84.6312,84.1929,84.2026,46681.0
2023-10-19 10:20:00,86.41,86.46,86.12,86.12,40295.0,84.1734,84.2221,83.8909,83.8909,40295.0
2023-10-19 10:30:00,86.05,86.1,85.69,85.77,40056.0,83.8227,83.8714,83.472,83.5499,40056.0
2023-10-19 10:40:00,85.77,85.79,85.34,85.4,64694.0,83.5499,83.5694,83.1311,83.1895,64694.0
2023-10-19 10:50:00,85.39,85.39,84.77,84.89,135190.0,83.1798,83.1798,82.5758,82.6927,135190.0
2023-10-19 11:00:00,84.89,85.46,84.83,85.43,25224.0,82.6927,83.248,82.6343,83.2187,25224.0
2023-10-19 11:10:00,85.45,85.55,85.26,85.26,19314.0,83.2382,83.3356,83.0531,83.0531,19314.0
2023-10-19 11:20:00,85.27,85.27,85.03,85.14,21107.0,83.0629,83.0629,82.8291,82.9363,21107.0
2023-10-19 11:30:00,85.17,85.26,85.1,85.19,18276.0,82.9655,83.0531,82.8973,82.985,18276.0
2023-10-19 11:40:00,85.21,85.47,85.2,85.23,30424.0,83.0044,83.2577,82.9947,83.0239,30424.0
2023-10-19 11:50:00,85.24,85.3,85.04,85.11,21518.0,83.0337,83.0921,82.8388,82.907,21518.0
2023-10-19 12:00:00,85.12,85.71,84.91,85.38,27690.0,82.9168,83.4915,82.7122,83.17,27690.0
2023-10-19 12:10:00,85.35,85.74,85.3,85.7,23819.0,83.1408,83.5207,83.0921,83.4818,23819.0
2023-10-19 12:20:00,85.67,85.99,85.39,85.45,22956.0,83.4525,83.7643,83.1798,83.2382,22956.0
2023-10-19 12:30:00,85.49,85.55,84.82,84.88,26229.0,83.2772,83.3356,82.6245,82.683,26229.0
2023-10-19 12:40:00,84.93,85.31,84.81,85.31,37446.0,82.7317,83.1019,82.6148,83.1019,37446.0
2023-10-19 12:50:00,85.27,85.45,85.09,85.12,39363.0,83.0629,83.2382,82.8875,82.9168,39363.0
2023-10-19 13:00:00,85.21,85.32,85.09,85.27,22308.0,83.0044,83.1116,82.8875,83.0629,22308.0
2023-10-19 13:10:00,85.27,85.34,84.91,84.91,35072.0,83.0629,83.1311,82.7122,82.7122,35072.0
2023-10-19 13:20:00,84.91,84.96,84.57,84.71,25453.0,82.7122,82.7609,82.381,82.5174,25453.0
2023-10-19 13:30:00,84.72,84.72,84.04,84.06,32614.0,82.5271,82.5271,81.8647,81.8842,32614.0
2023-10-19 13:40:00,84.05,84.19,84.03,84.14,21109.0,81.8745,82.0108,81.855,81.9621,21109.0
2023-10-19 13:50:00,84.14,84.31,84.11,84.23,29652.0,81.9621,82.1277,81.9329,82.0498,29652.0
2023-10-19 14:00:00,84.2,84.41,84.12,84.2,24801.0,82.0206,82.2251,81.9427,82.0206,24801.0
2023-10-19 14:10:00,84.2,84.2,83.84,83.93,62845.0,82.0206,82.0206,81.6699,81.7576,62845.0
2023-10-19 14:20:00,83.93,84.06,83.78,84.01,15250.0,81.7576,81.8842,81.6115,81.8355,15250.0
2023-10-19 14:30:00,84.0,84.0,83.52,83.53,22910.0,81.8258,81.8258,81.3582,81.3679,22910.0
2023-10-19 14:40:00,83.53,83.53,83.21,83.23,56156.0,81.3679,81.3679,81.0562,81.0757,56156.0
2023-10-19 14:50:00,83.23,83.27,83.05,83.13,45111.0,81.0757,81.1147,80.9003,80.9783,45111.0
2023-10-19 15:00:00,83.11,83.56,83.08,83.45,71500.0,80.9588,81.3971,80.9296,81.29,71500.0
2023-10-19 15:10:00,83.41,83.57,83.33,83.35,34137.0,81.251,81.4069,81.1731,81.1926,34137.0
2023-10-19 15:20:00,83.36,83.42,83.13,83.24,32538.0,81.2023,81.2608,80.9783,81.0854,32538.0
2023-10-19 15:30:00,83.24,83.52,83.22,83.33,38780.0,81.0854,81.3582,81.0659,81.1731,38780.0
2023-10-19 15:40:00,83.34,83.36,83.08,83.33,49277.0,81.1828,81.2023,80.9296,81.1731,49277.0
2023-10-19 15:50:00,83.34,83.51,83.31,83.33,228242.0,81.1828,81.3484,81.1536,81.1731,228242.0
2023-10-20 09:30:00,83.23,83.45,83.0,83.25,33129.0,81.0757,81.29,80.8516,81.0952,33129.0
2023-10-20 09:40:00,83.21,83.52,82.85,83.44,32784.0,81.0562,81.3582,80.7055,81.2803,32784.0
2023-10-20 09:50:00,83.34,83.45,82.49,82.61,27979.0,81.1828,81.29,80.3548,80.4717,27979.0
2023-10-20 10:00:00,82.61,82.61,82.01,82.12,57340.0,80.4717,80.4717,79.8873,79.9944,57340.0
2023-10-20 10:10:00,82.16,82.19,81.47,81.72,122948.0,80.0334,80.0626,79.3612,79.6048,122948.0
2023-10-20 10:20:00,81.75,81.75,81.35,81.51,51390.0,79.634,79.634,79.2444,79.4002,51390.0
2023-10-20 10:30:00,81.48,81.77,81.38,81.64,59284.0,79.371,79.6535,79.2736,79.5268,59284.0
2023-10-20 10:40:00,81.64,81.8,81.48,81.76,60044.0,79.5268,79.6827,79.371,79.6437,60044.0
2023-10-20 10:50:00,81.76,81.82,81.37,81.37,36240.0,79.6437,79.7022,79.2638,79.2638,36240.0
2023-10-20 11:00:00,81.35,81.79,81.31,81.64,43981.0,79.2444,79.673,79.2054,79.5268,43981.0
2023-10-20 11:10:00,81.64,81.82,81.56,81.63,48065.0,79.5268,79.7022,79.4489,79.5171,48065.0
2023-10-20 11:20:00,81.61,81.72,81.49,81.66,30091.0,79.4976,79.6048,79.3807,79.5463,30091.0
2023-10-20 11:30:00,81.66,81.85,81.59,81.79,56801.0,79.5463,79.7314,79.4781,79.673,56801.0
2023-10-20 11:40:00,81.79,82.16,81.75,82.1,30394.0,79.673,80.0334,79.634,79.9749,30394.0
2023-10-20 11:50:00,82.14,82.52,82.13,82.42,30692.0,80.0139,80.3841,80.0042,80.2867,30692.0
2023-10-20 12:00:00,82.44,82.47,82.12,82.2,22532.0,80.3061,80.3354,79.9944,80.0724,22532.0
2023-10-20 12:10:00,82.21,82.29,82.07,82.23,21932.0,80.0821,80.16,79.9457,80.1016,21932.0
2023-10-20 12:20:00,82.26,82.64,82.26,82.42,26513.0,80.1308,80.501,80.1308,80.2867,26513.0
2023-10-20 12:30:00,82.41,82.73,82.41,82.68,24981.0,80.2769,80.5886,80.2769,80.5399,24981.0
2023-10-20 12:40:00,82.7,82.85,82.56,82.78,26025.0,80.5594,80.7055,80.423,80.6373,26025.0
2023-10-20 12:50:00,82.76,82.96,82.65,82.94,17005.0,80.6179,80.8127,80.5107,80.7932,17005.0
2023-10-20 13:00:00,82.94,82.96,82.72,82.75,14929.0,80.7932,80.8127,80.5789,80.6081,14929.0
2023-10-20 13:10:00,82.76,83.18,82.68,83.17,23567.0,80.6179,81.027,80.5399,81.0172,23567.0
2023-10-20 13:20:00,83.13,83.18,82.94,82.98,16130.0,80.9783,81.027,80.7932,80.8322,16130.0
2023-10-20 13:30:00,82.98,83.02,82.8,82.86,13905.0,80.8322,80.8711,80.6568,80.7153,13905.0
2023-10-20 13:40:00,82.87,83.06,82.81,82.81,15199.0,80.725,80.9101,80.6666,80.6666,15199.0
2023-10-20 13:50:00,82.81,82.84,82.6,82.8,23032.0,80.6666,80.6958,80.462,80.6568,23032.0
2023-10-20 14:00:00,82.79,82.79,82.64,82.76,22918.0,80.6471,80.6471,80.501,80.6179,22918.0
2023-10-20 14:10:00,82.75,82.77,82.33,82.39,57096.0,80.6081,80.6276,80.199,80.2574,57096.0
2023-10-20 14:20:00,82.38,82.48,82.27,82.27,28254.0,80.2477,80.3451,80.1405,80.1405,28254.0
2023-10-20 14:30:00,82.25,82.44,82.22,82.26,31386.0,80.1211,80.3061,80.0918,80.1308,31386.0
2023-10-20 14:40:00,82.26,82.39,82.21,82.28,36367.0,80.1308,80.2574,80.0821,80.1503,36367.0
2023-10-20 14:50:00,82.3,82.45,82.25,82.36,29257.0,80.1698,80.3159,80.1211,80.2282,29257.0
2023-10-20 15:00:00,82.37,82.46,82.19,82.22,41220.0,80.238,80.3256,80.0626,80.0918,41220.0
2023-10-20 15:10:00,82.23,82.44,82.18,82.44,39053.0,80.1016,80.3061,80.0529,80.3061,39053.0
2023-10-20 15:20:00,82.43,82.43,82.12,82.3,41215.0,80.2964,80.2964,79.9944,80.1698,41215.0
2023-10-20 15:30:00,82.31,82.48,82.3,82.43,46536.0,80.1795,80.3451,80.1698,80.2964,46536.0
2023-10-20 15:40:00,82.39,82.42,82.29,82.37,87906.0,80.2574,80.2867,80.16,80.238,87906.0
2023-10-20 15:50:00,82.39,82.42,82.17,82.36,339077.0,80.2574,80.2867,80.0431,80.2282,339077.0
2023-10-23 09:30:00,82.36,82.62,81.93,82.08,26543.0,80.2282,80.4815,79.8093,79.9555,26543.0
2023-10-23 09:40:00,81.96,82.13,81.57,82.13,10847.0,79.8386,80.0042,79.4587,80.0042,10847.0
2023-10-23 09:50:00,82.14,82.39,81.92,82.38,21893.0,80.0139,80.2574,79.7996,80.2477,21893.0
2023-10-23 10:00:00,82.38,82.43,81.87,82.17,21577.0,80.2477,80.2964,79.7509,80.0431,21577.0
2023-10-23 10:10:00,82.17,82.41,82.15,82.38,23286.0,80.0431,80.2769,80.0236,80.2477,23286.0
2023-10-23 10:20:00,82.39,82.45,82.21,82.36,28792.0,80.2574,80.3159,80.0821,80.2282,28792.0
2023-10-23 10:30:00,82.36,82.72,82.33,82.64,29765.0,80.2282,80.5789,80.199,80.501,29765.0
2023-10-23 10:40:00,82.64,83.06,82.63,82.95,15907.0,80.501,80.9101,80.4912,80.8029,15907.0
2023-10-23 10:50:00,82.96,82.99,82.69,82.85,36453.0,80.8127,80.8419,80.5497,80.7055,36453.0
2023-10-23 11:00:00,82.86,82.92,82.7,82.79,28057.0,80.7153,80.7737,80.5594,80.6471,28057.0
2023-10-23 11:10:00,82.82,83.01,82.76,82.84,22187.0,80.6763,80.8614,80.6179,80.6958,22187.0
2023-10-23 11:20:00,82.87,82.92,82.77,82.79,13810.0,80.725,80.7737,80.6276,80.6471,13810.0
2023-10-23 11:30:00,82.76,83.0,82.72,82.98,42127.0,80.6179,80.8516,80.5789,80.8322,42127.0
2023-10-23 11:40:00,82.97,83.02,82.67,82.74,35636.0,80.8224,80.8711,80.5302,80.5984,35636.0
2023-10-23 11:50:00,82.74,83.08,82.7,83.08,68130.0,80.5984,80.9296,80.5594,80.9296,68130.0
2023-10-23 12:00:00,83.06,83.14,82.87,83.09,100755.0,80.9101,80.988,80.725,80.9393,100755.0
2023-10-23 12:10:00,83.09,83.12,82.92,82.94,23411.0,80.9393,80.9685,80.7737,80.7932,23411.0
2023-10-23 12:20:00,82.93,83.12,82.89,83.06,19172.0,80.7835,80.9685,80.7445,80.9101,19172.0
2023-10-23 12:30:00,83.06,83.27,83.03,83.23,26554.0,80.9101,81.1147,80.8809,81.0757,26554.0
2023-10-23 12:40:00,83.21,83.21,83.05,83.06,14645.0,81.0562,81.0562,80.9003,80.9101,14645.0
2023-10-23 12:50:00,83.07,83.39,83.07,83.39,65435.0,80.9198,81.2315,80.9198,81.2315,65435.0
2023-10-23 13:00:00,83.48,83.58,83.3,83.54,17258.0,81.3192,81.4166,81.1439,81.3777,17258.0
2023-10-23 13:10:00,83.51,83.52,83.19,83.2,7614.0,81.3484,81.3582,81.0367,81.0465,7614.0
2023-10-23 13:20:00,83.17,83.32,83.09,83.13,6815.0,81.0172,81.1634,80.9393,80.9783,6815.0
2023-10-23 13:30:00,83.1,83.28,83.09,83.22,30818.0,80.9491,81.1244,80.9393,81.0659,30818.0
2023-10-23 13:40:00,83.2,83.43,83.2,83.39,6414.0,81.0465,81.2705,81.0465,81.2315,6414.0
2023-10-23 13:50:00,83.4,83.4,83.06,83.08,7097.0,81.2413,81.2413,80.9101,80.9296,7097.0
2023-10-23 14:00:00,83.1,83.22,83.01,83.21,7242.0,80.9491,81.0659,80.8614,81.0562,7242.0
2023-10-23 14:10:00,83.19,83.19,82.94,82.97,5708.0,81.0367,81.0367,80.7932,80.8224,5708.0
2023-10-23 14:20:00,82.93,83.04,82.9,82.9,9571.0,80.7835,80.8906,80.7542,80.7542,9571.0
2023-10-23 14:30:00,82.94,82.99,82.78,82.99,19730.0,80.7932,80.8419,80.6373,80.8419,19730.0
2023-10-23 14:40:00,83.01,83.12,82.9,82.98,9910.0,80.8614,80.9685,80.7542,80.8322,9910.0
2023-10-23 14:50:00,82.97,83.05,82.93,83.01,10339.0,80.8224,80.9003,80.7835,80.8614,10339.0
2023-10-23 15:00:00,83.03,83.07,82.92,82.94,9423.0,80.8809,80.9198,80.7737,80.7932,9423.0
2023-10-23 15:10:00,82.94,82.98,82.78,82.81,14978.0,80.7932,80.8322,80.6373,80.6666,14978.0
2023-10-23 15:20:00,82.8,82.82,82.53,82.56,37954.0,80.6568,80.6763,80.3938,80.423,37954.0
2023-10-23 15:30:00,82.56,82.6,82.38,82.43,27483.0,80.423,80.462,80.2477,80.2964,27483.0
2023-10-23 15:40:00,82.42,82.77,82.42,82.77,58016.0,80.2867,80.6276,80.2867,80.6276,58016.0
2023-10-23 15:50:00,82.78,82.88,82.65,82.82,167202.0,80.6373,80.7347,80.5107,80.6763,167202.0
2023-10-24 09:30:00,83.46,84.41,83.46,84.41,19560.0,81.2997,82.2251,81.2997,82.2251,19560.0
2023-10-24 09:40:00,84.39,84.45,83.8,83.84,13224.0,82.2057,82.2641,81.6309,81.6699,13224.0
2023-10-24 09:50:00,83.86,84.11,83.75,84.09,13684.0,81.6894,81.9329,81.5822,81.9134,13684.0
2023-10-24 10:00:00,84.13,84.13,83.71,84.07,28048.0,81.9524,81.9524,81.5433,81.8939,28048.0
2023-10-24 10:10:00,84.07,84.09,83.73,83.77,36663.0,81.8939,81.9134,81.5627,81.6017,36663.0
2023-10-24 10:20:00,83.79,84.3,83.71,84.3,22944.0,81.6212,82.118,81.5433,82.118,22944.0
2023-10-24 10:30:00,84.33,84.41,84.19,84.32,14337.0,82.1472,82.2251,82.0108,82.1375,14337.0
2023-10-24 10:40:00,84.3,84.52,84.21,84.5,16093.0,82.118,82.3323,82.0303,82.3128,16093.0
2023-10-24 10:50:00,84.51,84.56,84.38,84.47,12992.0,82.3226,82.3713,82.1959,82.2836,12992.0
2023-10-24 11:00:00,84.49,84.53,84.29,84.33,20691.0,82.3031,82.342,82.1083,82.1472,20691.0
2023-10-24 11:10:00,84.3,84.3,84.07,84.08,24637.0,82.118,82.118,81.8939,81.9037,24637.0
2023-10-24 11:20:00,84.07,84.07,83.83,83.92,17149.0,81.8939,81.8939,81.6602,81.7478,17149.0
2023-10-24 11:30:00,83.92,84.03,83.86,83.92,17837.0,81.7478,81.855,81.6894,81.7478,17837.0
2023-10-24 11:40:00,83.94,83.99,83.85,83.89,22444.0,81.7673,81.816,81.6796,81.7186,22444.0
2023-10-24 11:50:00,83.88,84.07,83.82,84.07,24288.0,81.7089,81.8939,81.6504,81.8939,24288.0
2023-10-24 12:00:00,84.09,84.14,84.02,84.08,16389.0,81.9134,81.9621,81.8452,81.9037,16389.0
2023-10-24 12:10:00,84.04,84.11,83.92,83.93,14350.0,81.8647,81.9329,81.7478,81.7576,14350.0
2023-10-24 12:20:00,83.93,83.94,83.65,83.77,28784.0,81.7576,81.7673,81.4848,81.6017,28784.0
2023-10-24 12:30:00,83.77,83.85,83.7,83.76,9038.0,81.6017,81.6796,81.5335,81.592,9038.0
2023-10-24 12:40:00,83.76,83.76,83.47,83.47,15679.0,81.592,81.592,81.3095,81.3095,15679.0
2023-10-24 12:50:00,83.46,83.6,83.45,83.59,30706.0,81.2997,81.4361,81.29,81.4264,30706.0
2023-10-24 13:00:00,83.58,83.92,83.58,83.86,17057.0,81.4166,81.7478,81.4166,81.6894,17057.0
2023-10-24 13:10:00,83.84,83.92,83.7,83.92,12326.0,81.6699,81.7478,81.5335,81.7478,12326.0
2023-10-24 13:20:00,83.92,84.14,83.92,84.07,16515.0,81.7478,81.9621,81.7478,81.8939,16515.0
2023-10-24 13:30:00,84.04,84.09,83.88,84.0,10810.0,81.8647,81.9134,81.7089,81.8258,10810.0
2023-10-24 13:40:00,84.01,84.13,84.0,84.07,18919.0,81.8355,81.9524,81.8258,81.8939,18919.0
2023-10-24 13:50:00,84.09,84.1,84.01,84.05,10812.0,81.9134,81.9232,81.8355,81.8745,10812.0
2023-10-24 14:00:00,84.05,84.18,84.01,84.04,23660.0,81.8745,82.0011,81.8355,81.8647,23660.0
2023-10-24 14:10:00,84.06,84.1,83.95,83.96,16874.0,81.8842,81.9232,81.7771,81.7868,16874.0
2023-10-24 14:20:00,83.94,84.03,83.9,84.02,14533.0,81.7673,81.855,81.7283,81.8452,14533.0
2023-10-24 14:30:00,84.04,84.15,83.97,84.02,22276.0,81.8647,81.9719,81.7965,81.8452,22276.0
2023-10-24 14:40:00,84.04,84.1,83.98,84.05,14678.0,81.8647,81.9232,81.8063,81.8745,14678.0
2023-10-24 14:50:00,84.04,84.05,83.98,84.0,12043.0,81.8647,81.8745,81.8063,81.8258,12043.0
2023-10-24 15:00:00,84.01,84.09,83.94,83.99,15638.0,81.8355,81.9134,81.7673,81.816,15638.0
2023-10-24 15:10:00,84.0,84.16,84.0,84.11,19117.0,81.8258,81.9816,81.8258,81.9329,19117.0
2023-10-24 15:20:00,84.11,84.15,84.01,84.07,19257.0,81.9329,81.9719,81.8355,81.8939,19257.0
2023-10-24 15:30:00,84.08,84.09,83.95,83.95,27989.0,81.9037,81.9134,81.7771,81.7771,27989.0
2023-10-24 15:40:00,83.92,84.05,83.92,83.99,37199.0,81.7478,81.8745,81.7478,81.816,37199.0
2023-10-24 15:50:00,83.99,84.05,83.89,84.0,118264.0,81.816,81.8745,81.7186,81.8258,118264.0
2023-10-25 09:30:00,83.51,83.94,82.57,82.63,24105.0,81.3484,81.7673,80.4328,80.4912,24105.0
2023-10-25 09:40:00,82.58,82.85,82.45,82.45,14807.0,80.4425,80.7055,80.3159,80.3159,14807.0
2023-10-25 09:50:00,82.43,82.47,82.11,82.26,22263.0,80.2964,80.3354,79.9847,80.1308,22263.0
2023-10-25 10:00:00,82.25,82.25,81.52,81.63,44321.0,80.1211,80.1211,79.41,79.5171,44321.0
2023-10-25 10:10:00,81.59,81.86,81.41,81.84,50029.0,79.4781,79.7412,79.3028,79.7217,50029.0
2023-10-25 10:20:00,81.85,81.93,81.71,81.76,33498.0,79.7314,79.8093,79.595,79.6437,33498.0
2023-10-25 10:30:00,81.74,82.0,81.69,81.93,26438.0,79.6243,79.8775,79.5756,79.8093,26438.0
2023-10-25 10:40:00,81.94,82.21,81.92,82.14,24178.0,79.8191,80.0821,79.7996,80.0139,24178.0
2023-10-25 10:50:00,82.12,82.14,81.96,82.11,31115.0,79.9944,80.0139,79.8386,79.9847,31115.0
2023-10-25 11:00:00,82.13,82.46,82.11,82.32,39784.0,80.0042,80.3256,79.9847,80.1892,39784.0
2023-10-25 11:10:00,82.32,82.45,82.21,82.41,19717.0,80.1892,80.3159,80.0821,80.2769,19717.0
2023-10-25 11:20:00,82.42,82.53,82.17,82.45,25852.0,80.2867,80.3938,80.0431,80.3159,25852.0
2023-10-25 11:30:00,82.46,82.48,82.21,82.28,21781.0,80.3256,80.3451,80.0821,80.1503,21781.0
2023-10-25 11:40:00,82.22,82.38,82.09,82.18,18295.0,80.0918,80.2477,79.9652,80.0529,18295.0
2023-10-25 11:50:00,82.15,82.18,82.07,82.08,36748.0,80.0236,80.0529,79.9457,79.9555,36748.0
2023-10-25 12:00:00,82.04,82.06,81.8,81.82,9492.0,79.9165,79.936,79.6827,79.7022,9492.0
2023-10-25 12:10:00,81.79,81.82,81.72,81.78,9591.0,79.673,79.7022,79.6048,79.6632,9591.0
2023-10-25 12:20:00,81.79,81.93,81.79,81.87,11130.0,79.673,79.8093,79.673,79.7509,11130.0
2023-10-25 12:30:00,81.86,82.05,81.84,81.95,29724.0,79.7412,79.9262,79.7217,79.8288,29724.0
2023-10-25 12:40:00,81.91,81.92,81.79,81.79,27857.0,79.7899,79.7996,79.673,79.673,27857.0
2023-10-25 12:50:00,81.81,81.83,81.69,81.72,12787.0,79.6924,79.7119,79.5756,79.6048,12787.0
2023-10-25 13:00:00,81.68,81.71,81.49,81.56,16510.0,79.5658,79.595,79.3807,79.4489,16510.0
2023-10-25 13:10:00,81.56,81.71,81.46,81.7,15569.0,79.4489,79.595,79.3515,79.5853,15569.0
2023-10-25 13:20:00,81.71,81.72,81.43,81.47,11472.0,79.595,79.6048,79.3223,79.3612,11472.0
2023-10-25 13:30:00,81.43,81.43,81.25,81.37,25477.0,79.3223,79.3223,79.1469,79.2638,25477.0
2023-10-25 13:40:00,81.36,81.53,81.36,81.49,27532.0,79.2541,79.4197,79.2541,79.3807,27532.0
2023-10-25 13:50:00,81.52,81.67,81.47,81.67,31699.0,79.41,79.5561,79.3612,79.5561,31699.0
2023-10-25 14:00:00,81.67,81.76,81.62,81.74,9545.0,79.5561,79.6437,79.5074,79.6243,9545.0
2023-10-25 14:10:00,81.73,81.93,81.72,81.87,14598.0,79.6145,79.8093,79.6048,79.7509,14598.0
2023-10-25 14:20:00,81.88,81.99,81.79,81.79,22868.0,79.7606,79.8678,79.673,79.673,22868.0
2023-10-25 14:30:00,81.78,81.81,81.68,81.75,18891.0,79.6632,79.6924,79.5658,79.634,18891.0
2023-10-25 14:40:00,81.71,81.9,81.66,81.84,18075.0,79.595,79.7801,79.5463,79.7217,18075.0
2023-10-25 14:50:00,81.85,82.07,81.84,81.96,12230.0,79.7314,79.9457,79.7217,79.8386,12230.0
2023-10-25 15:00:00,81.95,81.97,81.78,81.89,14667.0,79.8288,79.8483,79.6632,79.7704,14667.0
2023-10-25 15:10:00,81.9,82.08,81.89,81.97,24644.0,79.7801,79.9555,79.7704,79.8483,24644.0
2023-10-25 15:20:00,81.99,82.21,81.98,82.1,30876.0,79.8678,80.0821,79.858,79.9749,30876.0
2023-10-25 15:30:00,82.12,82.17,81.92,81.99,29151.0,79.9944,80.0431,79.7996,79.8678,29151.0
2023-10-25 15:40:00,81.99,82.0,81.66,81.68,52852.0,79.8678,79.8775,79.5463,79.5658,52852.0
2023-10-25 15:50:00,81.67,81.71,81.34,81.4,215037.0,79.5561,79.595,79.2346,79.2931,215037.0
2023-10-26 09:30:00,81.2,82.06,81.06,81.61,18171.0,79.0982,79.936,78.9619,79.4976,18171.0
2023-10-26 09:40:00,81.66,82.16,81.58,81.78,12487.0,79.5463,80.0334,79.4684,79.6632,12487.0
2023-10-26 09:50:00,81.8,82.1,81.66,81.83,13618.0,79.6827,79.9749,79.5463,79.7119,13618.0
2023-10-26 10:00:00,81.79,82.02,81.59,81.84,17944.0,79.673,79.897,79.4781,79.7217,17944.0
2023-10-26 10:10:00,81.84,82.33,81.84,82.3,30737.0,79.7217,80.199,79.7217,80.1698,30737.0
2023-10-26 10:20:00,82.32,82.6,82.31,82.5,30344.0,80.1892,80.462,80.1795,80.3646,30344.0
2023-10-26 10:30:00,82.53,82.58,82.14,82.26,30070.0,80.3938,80.4425,80.0139,80.1308,30070.0
2023-10-26 10:40:00,82.24,82.63,82.19,82.63,14296.0,80.1113,80.4912,80.0626,80.4912,14296.0
2023-10-26 10:50:00,82.66,83.16,82.66,83.04,18696.0,80.5204,81.0075,80.5204,80.8906,18696.0
2023-10-26 11:00:00,83.03,83.21,82.89,82.95,29721.0,80.8809,81.0562,80.7445,80.8029,29721.0
2023-10-26 11:10:00,82.96,82.96,82.41,82.49,24357.0,80.8127,80.8127,80.2769,80.3548,24357.0
2023-10-26 11:20:00,82.46,82.47,82.18,82.19,38509.0,80.3256,80.3354,80.0529,80.0626,38509.0
2023-10-26 11:30:00,82.15,82.28,82.13,82.22,13164.0,80.0236,80.1503,80.0042,80.0918,13164.0
2023-10-26 11:40:00,82.22,82.44,82.18,82.36,23277.0,80.0918,80.3061,80.0529,80.2282,23277.0
2023-10-26 11:50:00,82.37,82.55,82.34,82.49,13985.0,80.238,80.4133,80.2087,80.3548,13985.0
2023-10-26 12:00:00,82.48,82.52,82.11,82.11,8934.0,80.3451,80.3841,79.9847,79.9847,8934.0
2023-10-26 12:10:00,82.05,82.09,81.68,81.68,11735.0,79.9262,79.9652,79.5658,79.5658,11735.0
2023-10-26 12:20:00,81.69,81.84,81.65,81.81,20653.0,79.5756,79.7217,79.5366,79.6924,20653.0
2023-10-26 12:30:00,81.8,81.96,81.76,81.79,51662.0,79.6827,79.8386,79.6437,79.673,51662.0
2023-10-26 12:40:00,81.77,81.82,81.63,81.67,8893.0,79.6535,79.7022,79.5171,79.5561,8893.0
2023-10-26 12:50:00,81.67,81.77,81.57,81.57,30623.0,79.5561,79.6535,79.4587,79.4587,30623.0
2023-10-26 13:00:00,81.53,81.77,81.51,81.58,44400.0,79.4197,79.6535,79.4002,79.4684,44400.0
2023-10-26 13:10:00,81.55,81.74,81.55,81.7,31275.0,79.4392,79.6243,79.4392,79.5853,31275.0
2023-10-26 13:20:00,81.69,81.69,81.43,81.61,11061.0,79.5756,79.5756,79.3223,79.4976,11061.0
2023-10-26 13:30:00,81.6,81.6,81.33,81.47,31084.0,79.4879,79.4879,79.2249,79.3612,31084.0
2023-10-26 13:40:00,81.49,81.73,81.48,81.59,44668.0,79.3807,79.6145,79.371,79.4781,44668.0
2023-10-26 13:50:00,81.53,81.64,81.51,81.59,22880.0,79.4197,79.5268,79.4002,79.4781,22880.0
2023-10-26 14:00:00,81.61,81.67,81.51,81.51,49954.0,79.4976,79.5561,79.4002,79.4002,49954.0
2023-10-26 14:10:00,81.56,81.63,81.52,81.53,33776.0,79.4489,79.5171,79.41,79.4197,33776.0
2023-10-26 14:20:00,81.53,81.55,81.37,81.46,15637.0,79.4197,79.4392,79.2638,79.3515,15637.0
2023-10-26 14:30:00,81.48,81.63,81.4,81.49,24313.0,79.371,79.5171,79.2931,79.3807,24313.0
2023-10-26 14:40:00,81.48,81.65,81.41,81.41,32254.0,79.371,79.5366,79.3028,79.3028,32254.0
2023-10-26 14:50:00,81.4,81.47,81.38,81.45,98857.0,79.2931,79.3612,79.2736,79.3418,98857.0
2023-10-26 15:00:00,81.47,81.77,81.46,81.74,58418.0,79.3612,79.6535,79.3515,79.6243,58418.0
2023-10-26 15:10:00,81.77,81.8,81.61,81.67,52584.0,79.6535,79.6827,79.4976,79.5561,52584.0
2023-10-26 15:20:00,81.65,81.75,81.5,81.56,37180.0,79.5366,79.634,79.3905,79.4489,37180.0
2023-10-26 15:30:00,81.55,81.55,81.0,81.04,31824.0,79.4392,79.4392,78.9034,78.9424,31824.0
2023-10-26 15:40:00,81.02,81.02,80.66,80.82,65810.0,78.9229,78.9229,78.5722,78.7281,65810.0
2023-10-26 15:50:00,80.83,81.06,80.82,81.05,195725.0,78.7378,78.9619,78.7281,78.9521,195725.0
2023-10-27 09:30:00,81.06,81.62,80.0,80.32,16429.0,78.9619,79.5074,77.9293,78.241,16429.0
2023-10-27 09:40:00,80.36,80.59,80.07,80.41,26527.0,78.28,78.504,77.9975,78.3287,26527.0
2023-10-27 09:50:00,80.41,81.05,80.41,81.03,25228.0,78.3287,78.9521,78.3287,78.9326,25228.0
2023-10-27 10:00:00,81.11,81.22,80.6,81.13,80072.0,79.0106,79.1177,78.5138,79.03,80072.0
2023-10-27 10:10:00,81.15,81.39,80.9,80.93,29621.0,79.0495,79.2833,78.806,78.8352,29621.0
2023-10-27 10:20:00,80.94,81.11,80.84,80.97,20711.0,78.845,79.0106,78.7476,78.8742,20711.0
2023-10-27 10:30:00,80.98,81.07,80.8,80.81,24465.0,78.8839,78.9716,78.7086,78.7183,24465.0
2023-10-27 10:40:00,80.82,80.82,80.62,80.71,21055.0,78.7281,78.7281,78.5332,78.6209,21055.0
2023-10-27 10:50:00,80.73,80.84,80.68,80.79,17690.0,78.6404,78.7476,78.5917,78.6988,17690.0
2023-10-27 11:00:00,80.81,81.06,80.8,81.02,15770.0,78.7183,78.9619,78.7086,78.9229,15770.0
2023-10-27 11:10:00,81.04,81.34,81.02,81.15,25259.0,78.9424,79.2346,78.9229,79.0495,25259.0
2023-10-27 11:20:00,81.12,81.24,81.08,81.08,8686.0,79.0203,79.1372,78.9813,78.9813,8686.0
2023-10-27 11:30:00,81.06,81.08,80.89,81.08,11674.0,78.9619,78.9813,78.7963,78.9813,11674.0
2023-10-27 11:40:00,81.09,81.23,80.93,80.96,67864.0,78.9911,79.1275,78.8352,78.8644,67864.0
2023-10-27 11:50:00,80.97,81.07,80.92,81.06,11439.0,78.8742,78.9716,78.8255,78.9619,11439.0
2023-10-27 12:00:00,81.09,81.09,80.79,80.98,21174.0,78.9911,78.9911,78.6988,78.8839,21174.0
2023-10-27 12:10:00,80.98,81.0,80.85,80.95,12015.0,78.8839,78.9034,78.7573,78.8547,12015.0
2023-10-27 12:20:00,81.02,81.02,80.83,80.9,10110.0,78.9229,78.9229,78.7378,78.806,10110.0
2023-10-27 12:30:00,80.9,81.05,80.84,81.01,9606.0,78.806,78.9521,78.7476,78.9132,9606.0
2023-10-27 12:40:00,80.99,81.0,80.79,80.79,7583.0,78.8937,78.9034,78.6988,78.6988,7583.0
2023-10-27 12:50:00,80.79,80.8,80.72,80.75,9284.0,78.6988,78.7086,78.6307,78.6599,9284.0
2023-10-27 13:00:00,80.75,80.77,80.37,80.41,13184.0,78.6599,78.6794,78.2897,78.3287,13184.0
2023-10-27 13:10:00,80.43,80.47,80.26,80.37,14374.0,78.3482,78.3871,78.1826,78.2897,14374.0
2023-10-27 13:20:00,80.34,80.38,80.28,80.31,16229.0,78.2605,78.2995,78.202,78.2313,16229.0
2023-10-27 13:30:00,80.29,80.32,80.16,80.24,17248.0,78.2118,78.241,78.0852,78.1631,17248.0
2023-10-27 13:40:00,80.2,80.31,80.13,80.22,15532.0,78.1241,78.2313,78.0559,78.1436,15532.0
2023-10-27 13:50:00,80.23,80.32,80.03,80.05,30668.0,78.1533,78.241,77.9585,77.978,30668.0
2023-10-27 14:00:00,80.03,80.07,79.87,80.02,40246.0,77.9585,77.9975,77.8027,77.9488,40246.0
2023-10-27 14:10:00,80.04,80.28,79.98,80.11,21817.0,77.9683,78.202,77.9098,78.0364,21817.0
2023-10-27 14:20:00,80.12,80.12,79.95,79.97,16260.0,78.0462,78.0462,77.8806,77.9001,16260.0
2023-10-27 14:30:00,79.98,80.22,79.98,80.12,16340.0,77.9098,78.1436,77.9098,78.0462,16340.0
2023-10-27 14:40:00,80.12,80.3,80.1,80.19,16642.0,78.0462,78.2215,78.0267,78.1144,16642.0
2023-10-27 14:50:00,80.17,80.2,79.96,80.01,17250.0,78.0949,78.1241,77.8903,77.939,17250.0
2023-10-27 15:00:00,80.01,80.11,80.01,80.05,13982.0,77.939,78.0364,77.939,77.978,13982.0
2023-10-27 15:10:00,80.06,80.11,79.97,80.01,18182.0,77.9877,78.0364,77.9001,77.939,18182.0
2023-10-27 15:20:00,80.02,80.24,79.95,80.24,22599.0,77.9488,78.1631,77.8806,78.1631,22599.0
2023-10-27 15:30:00,80.29,80.32,79.84,79.85,28223.0,78.2118,78.241,77.7734,77.7832,28223.0
2023-10-27 15:40:00,79.87,80.12,79.84,80.12,61088.0,77.8027,78.0462,77.7734,78.0462,61088.0
2023-10-27 15:50:00,80.12,80.38,79.91,80.35,175252.0,78.0462,78.2995,77.8416,78.2702,175252.0
2023-10-30 09:30:00,81.25,81.46,80.91,80.91,24199.0,79.1469,79.3515,78.8157,78.8157,24199.0
2023-10-30 09:40:00,81.08,81.16,80.59,81.08,37889.0,78.9813,79.0593,78.504,78.9813,37889.0
2023-10-30 09:50:00,81.2,81.2,80.76,80.82,24714.0,79.0982,79.0982,78.6696,78.7281,24714.0
2023-10-30 10:00:00,80.82,81.0,80.48,80.52,20813.0,78.7281,78.9034,78.3969,78.4358,20813.0
2023-10-30 10:10:00,80.48,80.48,80.0,80.12,63073.0,78.3969,78.3969,77.9293,78.0462,63073.0
2023-10-30 10:20:00,80.12,80.12,79.91,80.05,38127.0,78.0462,78.0462,77.8416,77.978,38127.0
2023-10-30 10:30:00,80.04,80.16,79.99,80.06,42481.0,77.9683,78.0852,77.9196,77.9877,42481.0
2023-10-30 10:40:00,80.07,80.07,79.84,80.02,31780.0,77.9975,77.9975,77.7734,77.9488,31780.0
2023-10-30 10:50:00,79.98,80.12,79.94,80.12,21714.0,77.9098,78.0462,77.8708,78.0462,21714.0
2023-10-30 11:00:00,80.14,80.5,80.14,80.34,39750.0,78.0657,78.4164,78.0657,78.2605,39750.0
2023-10-30 11:10:00,80.37,80.5,80.17,80.2,36415.0,78.2897,78.4164,78.0949,78.1241,36415.0
2023-10-30 11:20:00,80.2,80.28,80.04,80.11,21814.0,78.1241,78.202,77.9683,78.0364,21814.0
2023-10-30 11:30:00,80.12,80.27,80.08,80.09,27503.0,78.0462,78.1923,78.0072,78.017,27503.0
2023-10-30 11:40:00,80.08,80.21,80.05,80.19,13156.0,78.0072,78.1339,77.978,78.1144,13156.0
2023-10-30 11:50:00,80.18,80.27,80.15,80.23,15194.0,78.1046,78.1923,78.0754,78.1533,15194.0
2023-10-30 12:00:00,80.23,80.32,80.2,80.25,28644.0,78.1533,78.241,78.1241,78.1728,28644.0
2023-10-30 12:10:00,80.24,80.39,80.17,80.2,11853.0,78.1631,78.3092,78.0949,78.1241,11853.0
2023-10-30 12:20:00,80.22,80.23,80.12,80.18,13467.0,78.1436,78.1533,78.0462,78.1046,13467.0
2023-10-30 12:30:00,80.18,80.24,80.07,80.07,18495.0,78.1046,78.1631,77.9975,77.9975,18495.0
2023-10-30 12:40:00,80.08,80.1,79.81,79.95,15212.0,78.0072,78.0267,77.7442,77.8806,15212.0
2023-10-30 12:50:00,79.97,80.05,79.86,79.95,25074.0,77.9001,77.978,77.7929,77.8806,25074.0
2023-10-30 13:00:00,79.97,79.99,79.88,79.92,22471.0,77.9001,77.9196,77.8124,77.8514,22471.0
2023-10-30 13:10:00,79.93,79.97,79.89,79.89,21459.0,77.8611,77.9001,77.8221,77.8221,21459.0
2023-10-30 13:20:00,79.9,80.18,79.87,80.15,43676.0,77.8319,78.1046,77.8027,78.0754,43676.0
2023-10-30 13:30:00,80.16,80.23,80.07,80.08,39271.0,78.0852,78.1533,77.9975,78.0072,39271.0
2023-10-30 13:40:00,80.08,80.13,80.06,80.12,36419.0,78.0072,78.0559,77.9877,78.0462,36419.0
2023-10-30 13:50:00,80.13,80.16,80.05,80.08,50119.0,78.0559,78.0852,77.978,78.0072,50119.0
2023-10-30 14:00:00,80.08,80.13,80.02,80.06,60182.0,78.0072,78.0559,77.9488,77.9877,60182.0
2023-10-30 14:10:00,80.06,80.1,79.9,79.93,38419.0,77.9877,78.0267,77.8319,77.8611,38419.0
2023-10-30 14:20:00,79.9,80.01,79.87,79.89,20503.0,77.8319,77.939,77.8027,77.8221,20503.0
2023-10-30 14:30:00,79.89,79.98,79.83,79.9,46285.0,77.8221,77.9098,77.7637,77.8319,46285.0
2023-10-30 14:40:00,79.89,79.96,79.84,79.88,37156.0,77.8221,77.8903,77.7734,77.8124,37156.0
2023-10-30 14:50:00,79.88,79.88,79.72,79.79,63702.0,77.8124,77.8124,77.6565,77.7247,63702.0
2023-10-30 15:00:00,79.82,80.19,79.82,79.98,36049.0,77.754,78.1144,77.754,77.9098,36049.0
2023-10-30 15:10:00,79.97,80.2,79.94,80.19,54175.0,77.9001,78.1241,77.8708,78.1144,54175.0
2023-10-30 15:20:00,80.2,80.34,80.19,80.22,74490.0,78.1241,78.2605,78.1144,78.1436,74490.0
2023-10-30 15:30:00,80.23,80.31,80.15,80.23,90631.0,78.1533,78.2313,78.0754,78.1533,90631.0
2023-10-30 15:40:00,80.24,80.25,80.05,80.14,148751.0,78.1631,78.1728,77.978,78.0657,148751.0
2023-10-30 15:50:00,80.14,80.2,80.04,80.12,324056.0,78.0657,78.1241,77.9683,78.0462,324056.0
2023-10-31 09:30:00,80.1,80.1,79.56,79.56,33685.0,78.0267,78.0267,77.5007,77.5007,33685.0
2023-10-31 09:40:00,79.56,79.85,79.22,79.24,48686.0,77.5007,77.7832,77.1695,77.189,48686.0
2023-10-31 09:50:00,79.2,79.38,78.66,78.85,179701.0,77.15,77.3253,76.624,76.8091,179701.0
2023-10-31 10:00:00,78.85,78.97,77.92,78.01,201764.0,76.8091,76.926,75.9031,75.9908,201764.0
2023-10-31 10:10:00,78.03,78.73,77.85,78.54,224103.0,76.0103,76.6922,75.8349,76.5071,224103.0
2023-10-31 10:20:00,78.56,78.87,78.55,78.66,100835.0,76.5266,76.8285,76.5168,76.624,100835.0
2023-10-31 10:30:00,78.68,78.95,78.54,78.59,74509.0,76.6435,76.9065,76.5071,76.5558,74509.0
2023-10-31 10:40:00,78.61,78.64,78.4,78.45,146348.0,76.5753,76.6045,76.3707,76.4194,146348.0
2023-10-31 10:50:00,78.44,78.73,77.99,78.41,262139.0,76.4097,76.6922,75.9713,76.3805,262139.0
2023-10-31 11:00:00,78.41,78.57,78.36,78.45,78187.0,76.3805,76.5363,76.3317,76.4194,78187.0
2023-10-31 11:10:00,78.46,78.52,78.31,78.41,77578.0,76.4292,76.4876,76.283,76.3805,77578.0
2023-10-31 11:20:00,78.41,78.41,78.0,78.0,78287.0,76.3805,76.3805,75.9811,75.9811,78287.0
2023-10-31 11:30:00,78.01,78.1,77.83,77.88,93450.0,75.9908,76.0785,75.8155,75.8642,93450.0
2023-10-31 11:40:00,77.88,77.91,77.63,77.79,161064.0,75.8642,75.8934,75.6206,75.7765,161064.0
2023-10-31 11:50:00,77.81,77.98,77.78,77.98,70005.0,75.796,75.9616,75.7668,75.9616,70005.0
2023-10-31 12:00:00,77.99,78.0,77.82,77.9,45561.0,75.9713,75.9811,75.8057,75.8837,45561.0
2023-10-31 12:10:00,77.88,77.88,77.63,77.65,41070.0,75.8642,75.8642,75.6206,75.6401,41070.0
2023-10-31 12:20:00,77.67,77.73,77.51,77.59,36378.0,75.6596,75.7181,75.5037,75.5817,36378.0
2023-10-31 12:30:00,77.61,77.73,77.37,77.62,50610.0,75.6012,75.7181,75.3674,75.6109,50610.0
2023-10-31 12:40:00,77.62,77.74,77.44,77.57,47559.0,75.6109,75.7278,75.4356,75.5622,47559.0
2023-10-31 12:50:00,77.57,77.65,77.53,77.58,37357.0,75.5622,75.6401,75.5232,75.5719,37357.0
2023-10-31 13:00:00,77.58,77.65,77.52,77.52,56678.0,75.5719,75.6401,75.5135,75.5135,56678.0
2023-10-31 13:10:00,77.52,77.57,77.36,77.55,37010.0,75.5135,75.5622,75.3576,75.5427,37010.0
2023-10-31 13:20:00,77.55,77.58,77.5,77.57,25919.0,75.5427,75.5719,75.494,75.5622,25919.0
2023-10-31 13:30:00,77.59,77.65,77.56,77.56,53110.0,75.5817,75.6401,75.5525,75.5525,53110.0
2023-10-31 13:40:00,77.58,77.64,77.52,77.53,31490.0,75.5719,75.6304,75.5135,75.5232,31490.0
2023-10-31 13:50:00,77.52,77.65,77.47,77.65,54870.0,75.5135,75.6401,75.4648,75.6401,54870.0
2023-10-31 14:00:00,77.64,77.75,77.61,77.62,75317.0,75.6304,75.7375,75.6012,75.6109,75317.0
2023-10-31 14:10:00,77.62,77.69,77.57,77.59,65049.0,75.6109,75.6791,75.5622,75.5817,65049.0
2023-10-31 14:20:00,77.6,77.61,77.46,77.47,77235.0,75.5914,75.6012,75.455,75.4648,77235.0
2023-10-31 14:30:00,77.47,77.56,77.44,77.48,51201.0,75.4648,75.5525,75.4356,75.4745,51201.0
2023-10-31 14:40:00,77.48,77.59,77.47,77.54,66809.0,75.4745,75.5817,75.4648,75.533,66809.0
2023-10-31 14:50:00,77.55,77.6,77.49,77.52,52277.0,75.5427,75.5914,75.4843,75.5135,52277.0
2023-10-31 15:00:00,77.51,77.62,77.37,77.48,76938.0,75.5037,75.6109,75.3674,75.4745,76938.0
2023-10-31 15:10:00,77.47,77.54,77.22,77.29,98070.0,75.4648,75.533,75.2213,75.2894,98070.0
2023-10-31 15:20:00,77.31,77.41,77.11,77.36,101339.0,75.3089,75.4063,75.1141,75.3576,101339.0
2023-10-31 15:30:00,77.37,77.51,77.33,77.4,113062.0,75.3674,75.5037,75.3284,75.3966,113062.0
2023-10-31 15:40:00,77.4,77.55,77.24,77.47,185115.0,75.3966,75.5427,75.2407,75.4648,185115.0
2023-10-31 15:50:00,77.46,77.57,77.18,77.39,670339.0,75.455,75.5622,75.1823,75.3869,670339.0
2023-11-01 09:30:00,83.49,86.46,80.5,84.66,504044.0,81.329,84.2221,78.4164,82.4687,504044.0
2023-11-01 09:40:00,84.66,85.01,83.57,84.77,402551.0,82.4687,82.8096,81.4069,82.5758,402551.0
2023-11-01 09:50:00,84.77,85.63,83.78,84.09,161227.0,82.5758,83.4136,81.6115,81.9134,161227.0
2023-11-01 10:00:00,84.21,85.31,84.21,84.92,197673.0,82.0303,83.1019,82.0303,82.7219,197673.0
2023-11-01 10:10:00,84.94,85.16,84.66,85.04,95095.0,82.7414,82.9557,82.4687,82.8388,95095.0
2023-11-01 10:20:00,85.02,85.15,84.47,84.91,108827.0,82.8194,82.946,82.2836,82.7122,108827.0
2023-11-01 10:30:00,85.0,85.59,84.94,85.32,79798.0,82.7999,83.3746,82.7414,83.1116,79798.0
2023-11-01 10:40:00,85.35,85.44,84.46,84.5,81560.0,83.1408,83.2285,82.2739,82.3128,81560.0
2023-11-01 10:50:00,84.48,84.79,83.97,84.24,89347.0,82.2933,82.5953,81.7965,82.0595,89347.0
2023-11-01 11:00:00,84.24,84.33,83.74,83.76,91652.0,82.0595,82.1472,81.5725,81.592,91652.0
2023-11-01 11:10:00,83.81,83.91,82.98,83.11,66167.0,81.6407,81.7381,80.8322,80.9588,66167.0
2023-11-01 11:20:00,83.14,83.27,82.39,82.54,43632.0,80.988,81.1147,80.2574,80.4036,43632.0
2023-11-01 11:30:00,82.59,83.5,82.58,83.2,49131.0,80.4523,81.3387,80.4425,81.0465,49131.0
2023-11-01 11:40:00,83.21,83.57,83.02,83.51,34325.0,81.0562,81.4069,80.8711,81.3484,34325.0
2023-11-01 11:50:00,83.52,83.52,83.0,83.01,25115.0,81.3582,81.3582,80.8516,80.8614,25115.0
2023-11-01 12:00:00,83.01,83.13,82.87,83.02,42807.0,80.8614,80.9783,80.725,80.8711,42807.0
2023-11-01 12:10:00,83.05,83.11,82.92,83.0,30501.0,80.9003,80.9588,80.7737,80.8516,30501.0
2023-11-01 12:20:00,83.0,83.36,82.91,83.26,55679.0,80.8516,81.2023,80.764,81.1049,55679.0
2023-11-01 12:30:00,83.26,83.28,82.96,82.96,29571.0,81.1049,81.1244,80.8127,80.8127,29571.0
2023-11-01 12:40:00,82.96,83.21,82.87,83.16,31847.0,80.8127,81.0562,80.725,81.0075,31847.0
2023-11-01 12:50:00,83.14,83.47,83.1,83.45,43850.0,80.988,81.3095,80.9491,81.29,43850.0
2023-11-01 13:00:00,83.44,83.47,83.16,83.37,48051.0,81.2803,81.3095,81.0075,81.2121,48051.0
2023-11-01 13:10:00,83.34,83.62,83.23,83.27,54893.0,81.1828,81.4556,81.0757,81.1147,54893.0
2023-11-01 13:20:00,83.27,83.75,83.27,83.7,55666.0,81.1147,81.5822,81.1147,81.5335,55666.0
2023-11-01 13:30:00,83.71,83.72,83.34,83.57,39725.0,81.5433,81.553,81.1828,81.4069,39725.0
2023-11-01 13:40:00,83.56,83.79,83.5,83.64,58140.0,81.3971,81.6212,81.3387,81.4751,58140.0
2023-11-01 13:50:00,83.67,83.89,83.56,83.56,39799.0,81.5043,81.7186,81.3971,81.3971,39799.0
2023-11-01 14:00:00,83.6,84.33,83.56,84.08,85645.0,81.4361,82.1472,81.3971,81.9037,85645.0
2023-11-01 14:10:00,84.06,84.07,83.44,83.63,46823.0,81.8842,81.8939,81.2803,81.4653,46823.0
2023-11-01 14:20:00,83.63,83.75,83.58,83.67,39824.0,81.4653,81.5822,81.4166,81.5043,39824.0
2023-11-01 14:30:00,83.73,84.21,83.66,83.74,109736.0,81.5627,82.0303,81.4946,81.5725,109736.0
2023-11-01 14:40:00,83.74,83.74,83.04,83.34,77191.0,81.5725,81.5725,80.8906,81.1828,77191.0
2023-11-01 14:50:00,83.34,83.64,83.12,83.5,61997.0,81.1828,81.4751,80.9685,81.3387,61997.0
2023-11-01 15:00:00,83.51,84.03,83.51,83.92,47447.0,81.3484,81.855,81.3484,81.7478,47447.0
2023-11-01 15:10:00,83.95,84.09,83.77,83.99,58998.0,81.7771,81.9134,81.6017,81.816,58998.0
2023-11-01 15:20:00,83.97,84.13,83.79,84.09,83644.0,81.7965,81.9524,81.6212,81.9134,83644.0
2023-11-01 15:30:00,84.1,84.34,84.01,84.15,99255.0,81.9232,82.157,81.8355,81.9719,99255.0
2023-11-01 15:40:00,84.16,84.23,84.06,84.14,126749.0,81.9816,82.0498,81.8842,81.9621,126749.0
2023-11-01 15:50:00,84.15,84.15,83.52,83.66,427585.0,81.9719,81.9719,81.3582,81.4946,427585.0
2023-11-02 09:30:00,84.39,85.49,84.11,85.06,82610.0,82.2057,83.2772,81.9329,82.8583,82610.0
2023-11-02 09:40:00,85.11,85.5,84.63,84.8,55699.0,82.907,83.2869,82.4395,82.6051,55699.0
2023-11-02 09:50:00,84.83,84.83,84.24,84.46,43129.0,82.6343,82.6343,82.0595,82.2739,43129.0
2023-11-02 10:00:00,84.54,84.59,83.61,83.81,41373.0,82.3518,82.4005,81.4459,81.6407,41373.0
2023-11-02 10:10:00,83.81,84.05,83.77,84.05,50635.0,81.6407,81.8745,81.6017,81.8745,50635.0
2023-11-02 10:20:00,84.06,84.57,83.99,84.47,63038.0,81.8842,82.381,81.816,82.2836,63038.0
2023-11-02 10:30:00,84.46,84.55,84.21,84.38,20018.0,82.2739,82.3615,82.0303,82.1959,20018.0
2023-11-02 10:40:00,84.33,84.46,84.19,84.26,14094.0,82.1472,82.2739,82.0108,82.079,14094.0
2023-11-02 10:50:00,84.24,84.64,84.22,84.31,55728.0,82.0595,82.4492,82.0401,82.1277,55728.0
2023-11-02 11:00:00,84.29,84.52,84.11,84.31,40631.0,82.1083,82.3323,81.9329,82.1277,40631.0
2023-11-02 11:10:00,84.32,84.49,84.15,84.49,66464.0,82.1375,82.3031,81.9719,82.3031,66464.0
2023-11-02 11:20:00,84.5,84.53,84.25,84.28,19731.0,82.3128,82.342,82.0693,82.0985,19731.0
2023-11-02 11:30:00,84.28,84.48,84.22,84.4,48127.0,82.0985,82.2933,82.0401,82.2154,48127.0
2023-11-02 11:40:00,84.44,84.52,84.36,84.49,18146.0,82.2544,82.3323,82.1764,82.3031,18146.0
2023-11-02 11:50:00,84.5,84.56,84.43,84.5,19341.0,82.3128,82.3713,82.2446,82.3128,19341.0
2023-11-02 12:00:00,84.46,84.53,84.4,84.46,23372.0,82.2739,82.342,82.2154,82.2739,23372.0
2023-11-02 12:10:00,84.43,84.45,84.29,84.39,13393.0,82.2446,82.2641,82.1083,82.2057,13393.0
2023-11-02 12:20:00,84.39,84.7,84.34,84.68,60149.0,82.2057,82.5076,82.157,82.4882,60149.0
2023-11-02 12:30:00,84.7,84.77,84.45,84.52,31684.0,82.5076,82.5758,82.2641,82.3323,31684.0
2023-11-02 12:40:00,84.51,84.66,84.44,84.56,20972.0,82.3226,82.4687,82.2544,82.3713,20972.0
2023-11-02 12:50:00,84.56,84.63,84.5,84.58,16285.0,82.3713,82.4395,82.3128,82.3907,16285.0
2023-11-02 13:00:00,84.59,84.75,84.57,84.74,19333.0,82.4005,82.5563,82.381,82.5466,19333.0
2023-11-02 13:10:00,84.75,84.99,84.75,84.94,29408.0,82.5563,82.7901,82.5563,82.7414,29408.0
2023-11-02 13:20:00,84.96,84.99,84.84,84.87,69406.0,82.7609,82.7901,82.644,82.6732,69406.0
2023-11-02 13:30:00,84.89,85.03,84.86,84.9,23477.0,82.6927,82.8291,82.6635,82.7025,23477.0
2023-11-02 13:40:00,84.87,84.87,84.47,84.68,46281.0,82.6732,82.6732,82.2836,82.4882,46281.0
2023-11-02 13:50:00,84.66,84.83,84.63,84.71,11259.0,82.4687,82.6343,82.4395,82.5174,11259.0
2023-11-02 14:00:00,84.7,84.79,84.67,84.73,8689.0,82.5076,82.5953,82.4784,82.5369,8689.0
2023-11-02 14:10:00,84.71,84.72,84.51,84.7,23463.0,82.5174,82.5271,82.3226,82.5076,23463.0
2023-11-02 14:20:00,84.68,84.68,84.49,84.58,17334.0,82.4882,82.4882,82.3031,82.3907,17334.0
2023-11-02 14:30:00,84.56,84.68,84.46,84.66,75773.0,82.3713,82.4882,82.2739,82.4687,75773.0
2023-11-02 14:40:00,84.67,84.81,84.6,84.64,17648.0,82.4784,82.6148,82.4102,82.4492,17648.0
2023-11-02 14:50:00,84.65,84.69,84.56,84.62,15011.0,82.4589,82.4979,82.3713,82.4297,15011.0
2023-11-02 15:00:00,84.62,84.73,84.55,84.66,26188.0,82.4297,82.5369,82.3615,82.4687,26188.0
2023-11-02 15:10:00,84.65,84.91,84.64,84.87,31662.0,82.4589,82.7122,82.4492,82.6732,31662.0
2023-11-02 15:20:00,84.86,84.87,84.68,84.8,87768.0,82.6635,82.6732,82.4882,82.6051,87768.0
2023-11-02 15:30:00,84.82,84.96,84.74,84.86,71216.0,82.6245,82.7609,82.5466,82.6635,71216.0
2023-11-02 15:40:00,84.87,84.87,84.38,84.4,82922.0,82.6732,82.6732,82.1959,82.2154,82922.0
2023-11-02 15:50:00,84.4,84.4,83.92,84.16,316219.0,82.2154,82.2154,81.7478,81.9816,316219.0
2023-11-03 09:30:00,84.97,84.97,84.29,84.87,57001.0,82.7707,82.7707,82.1083,82.6732,57001.0
2023-11-03 09:40:00,84.88,85.04,84.16,84.27,104082.0,82.683,82.8388,81.9816,82.0888,104082.0
2023-11-03 09:50:00,84.31,84.32,83.59,84.15,65432.0,82.1277,82.1375,81.4264,81.9719,65432.0
2023-11-03 10:00:00,84.2,84.3,83.97,84.05,86002.0,82.0206,82.118,81.7965,81.8745,86002.0
2023-11-03 10:10:00,84.08,84.78,84.04,84.7,151796.0,81.9037,82.5856,81.8647,82.5076,151796.0
2023-11-03 10:20:00,84.7,85.06,84.7,84.98,81921.0,82.5076,82.8583,82.5076,82.7804,81921.0
2023-11-03 10:30:00,85.0,85.07,84.93,84.98,50454.0,82.7999,82.8681,82.7317,82.7804,50454.0
2023-11-03 10:40:00,84.98,85.05,84.67,84.93,50714.0,82.7804,82.8486,82.4784,82.7317,50714.0
2023-11-03 10:50:00,84.91,85.29,84.9,85.21,108587.0,82.7122,83.0824,82.7025,83.0044,108587.0
2023-11-03 11:00:00,85.24,85.47,85.02,85.37,61588.0,83.0337,83.2577,82.8194,83.1603,61588.0
2023-11-03 11:10:00,85.37,85.64,85.37,85.56,29500.0,83.1603,83.4233,83.1603,83.3454,29500.0
2023-11-03 11:20:00,85.54,85.71,85.4,85.53,39287.0,83.3259,83.4915,83.1895,83.3162,39287.0
2023-11-03 11:30:00,85.58,85.93,85.57,85.78,54406.0,83.3649,83.7058,83.3551,83.5597,54406.0
2023-11-03 11:40:00,85.79,86.02,85.72,86.01,80856.0,83.5694,83.7935,83.5012,83.7837,80856.0
2023-11-03 11:50:00,86.03,86.08,85.87,85.87,16709.0,83.8032,83.8519,83.6474,83.6474,16709.0
2023-11-03 12:00:00,85.9,85.96,85.76,85.88,26821.0,83.6766,83.735,83.5402,83.6571,26821.0
2023-11-03 12:10:00,85.9,85.96,85.84,85.88,21887.0,83.6766,83.735,83.6181,83.6571,21887.0
2023-11-03 12:20:00,85.91,85.91,85.72,85.79,33317.0,83.6863,83.6863,83.5012,83.5694,33317.0
2023-11-03 12:30:00,85.78,86.05,85.78,86.02,47216.0,83.5597,83.8227,83.5597,83.7935,47216.0
2023-11-03 12:40:00,86.05,86.19,85.99,86.14,48288.0,83.8227,83.9591,83.7643,83.9104,48288.0
2023-11-03 12:50:00,86.13,86.25,86.12,86.21,27633.0,83.9006,84.0175,83.8909,83.9786,27633.0
2023-11-03 13:00:00,86.2,86.24,86.15,86.16,25949.0,83.9688,84.0078,83.9201,83.9299,25949.0
2023-11-03 13:10:00,86.16,86.25,86.11,86.2,37697.0,83.9299,84.0175,83.8811,83.9688,37697.0
2023-11-03 13:20:00,86.22,86.22,85.9,86.11,30326.0,83.9883,83.9883,83.6766,83.8811,30326.0
2023-11-03 13:30:00,86.11,86.11,85.94,86.01,18802.0,83.8811,83.8811,83.7155,83.7837,18802.0
2023-11-03 13:40:00,86.0,86.0,85.75,85.78,15597.0,83.774,83.774,83.5305,83.5597,15597.0
2023-11-03 13:50:00,85.78,86.02,85.72,85.94,21647.0,83.5597,83.7935,83.5012,83.7155,21647.0
2023-11-03 14:00:00,85.95,85.95,85.53,85.83,69216.0,83.7253,83.7253,83.3162,83.6084,69216.0
2023-11-03 14:10:00,85.85,85.99,85.67,85.71,49211.0,83.6279,83.7643,83.4525,83.4915,49211.0
2023-11-03 14:20:00,85.75,85.77,85.56,85.75,48833.0,83.5305,83.5499,83.3454,83.5305,48833.0
2023-11-03 14:30:00,85.74,85.91,85.7,85.78,37175.0,83.5207,83.6863,83.4818,83.5597,37175.0
2023-11-03 14:40:00,85.8,85.82,85.71,85.81,25571.0,83.5792,83.5987,83.4915,83.5889,25571.0
2023-11-03 14:50:00,85.81,85.82,85.62,85.65,23078.0,83.5889,83.5987,83.4038,83.4331,23078.0
2023-11-03 15:00:00,85.63,85.64,85.22,85.27,32761.0,83.4136,83.4233,83.0142,83.0629,32761.0
2023-11-03 15:10:00,85.26,85.31,85.1,85.21,83767.0,83.0531,83.1019,82.8973,83.0044,83767.0
2023-11-03 15:20:00,85.2,85.61,85.17,85.56,81559.0,82.9947,83.3941,82.9655,83.3454,81559.0
2023-11-03 15:30:00,85.51,85.54,85.25,85.28,86947.0,83.2967,83.3259,83.0434,83.0726,86947.0
2023-11-03 15:40:00,85.28,85.32,84.95,84.98,75602.0,83.0726,83.1116,82.7512,82.7804,75602.0
2023-11-03 15:50:00,84.97,85.05,84.92,84.98,235848.0,82.7707,82.8486,82.7219,82.7804,235848.0
2023-11-06 09:30:00,85.0,85.18,83.55,83.66,95896.0,82.7999,82.9752,81.3874,81.4946,95896.0
2023-11-06 09:40:00,83.66,83.78,82.42,82.99,122324.0,81.4946,81.6115,80.2867,80.8419,122324.0
2023-11-06 09:50:00,83.01,83.23,82.61,83.04,64736.0,80.8614,81.0757,80.4717,80.8906,64736.0
2023-11-06 10:00:00,83.06,83.08,82.61,82.69,43815.0,80.9101,80.9296,80.4717,80.5497,43815.0
2023-11-06 10:10:00,82.67,82.67,82.3,82.54,49430.0,80.5302,80.5302,80.1698,80.4036,49430.0
2023-11-06 10:20:00,82.6,82.78,82.45,82.51,29923.0,80.462,80.6373,80.3159,80.3743,29923.0
2023-11-06 10:30:00,82.55,82.78,82.48,82.67,12489.0,80.4133,80.6373,80.3451,80.5302,12489.0
2023-11-06 10:40:00,82.76,82.98,82.76,82.85,16405.0,80.6179,80.8322,80.6179,80.7055,16405.0
2023-11-06 10:50:00,82.86,82.98,82.78,82.82,16038.0,80.7153,80.8322,80.6373,80.6763,16038.0
2023-11-06 11:00:00,82.82,83.11,82.78,83.11,15326.0,80.6763,80.9588,80.6373,80.9588,15326.0
2023-11-06 11:10:00,83.1,83.13,82.87,83.09,25993.0,80.9491,80.9783,80.725,80.9393,25993.0
2023-11-06 11:20:00,83.12,83.15,83.03,83.04,19499.0,80.9685,80.9978,80.8809,80.8906,19499.0
2023-11-06 11:30:00,83.05,83.11,82.92,82.99,22033.0,80.9003,80.9588,80.7737,80.8419,22033.0
2023-11-06 11:40:00,82.98,83.1,82.97,83.07,14112.0,80.8322,80.9491,80.8224,80.9198,14112.0
2023-11-06 11:50:00,83.06,83.29,83.02,83.29,12663.0,80.9101,81.1341,80.8711,81.1341,12663.0
2023-11-06 12:00:00,83.27,83.44,83.1,83.14,24539.0,81.1147,81.2803,80.9491,80.988,24539.0
2023-11-06 12:10:00,83.11,83.23,83.08,83.09,7493.0,80.9588,81.0757,80.9296,80.9393,7493.0
2023-11-06 12:20:00,83.1,83.22,83.07,83.13,16808.0,80.9491,81.0659,80.9198,80.9783,16808.0
2023-11-06 12:30:00,83.09,83.11,82.86,82.86,10531.0,80.9393,80.9588,80.7153,80.7153,10531.0
2023-11-06 12:40:00,82.85,82.85,82.63,82.71,16041.0,80.7055,80.7055,80.4912,80.5692,16041.0
2023-11-06 12:50:00,82.71,82.83,82.65,82.81,14726.0,80.5692,80.686,80.5107,80.6666,14726.0
2023-11-06 13:00:00,82.79,82.79,82.6,82.7,11447.0,80.6471,80.6471,80.462,80.5594,11447.0
2023-11-06 13:10:00,82.7,82.79,82.63,82.72,23175.0,80.5594,80.6471,80.4912,80.5789,23175.0
2023-11-06 13:20:00,82.7,82.74,82.59,82.74,15340.0,80.5594,80.5984,80.4523,80.5984,15340.0
2023-11-06 13:30:00,82.73,82.81,82.57,82.79,9941.0,80.5886,80.6666,80.4328,80.6471,9941.0
2023-11-06 13:40:00,82.78,82.87,82.75,82.76,13871.0,80.6373,80.725,80.6081,80.6179,13871.0
2023-11-06 13:50:00,82.77,82.77,82.61,82.63,13649.0,80.6276,80.6276,80.4717,80.4912,13649.0
2023-11-06 14:00:00,82.64,82.74,82.56,82.59,11154.0,80.501,80.5984,80.423,80.4523,11154.0
2023-11-06 14:10:00,82.59,82.66,82.49,82.62,21070.0,80.4523,80.5204,80.3548,80.4815,21070.0
2023-11-06 14:20:00,82.62,82.84,82.58,82.84,21506.0,80.4815,80.6958,80.4425,80.6958,21506.0
2023-11-06 14:30:00,82.85,83.06,82.83,82.97,31159.0,80.7055,80.9101,80.686,80.8224,31159.0
2023-11-06 14:40:00,82.96,83.18,82.96,83.16,26592.0,80.8127,81.027,80.8127,81.0075,26592.0
2023-11-06 14:50:00,83.17,83.32,83.13,83.25,21097.0,81.0172,81.1634,80.9783,81.0952,21097.0
2023-11-06 15:00:00,83.27,83.35,83.23,83.31,23627.0,81.1147,81.1926,81.0757,81.1536,23627.0
2023-11-06 15:10:00,83.31,83.43,83.3,83.3,31606.0,81.1536,81.2705,81.1439,81.1439,31606.0
2023-11-06 15:20:00,83.28,83.28,83.1,83.15,23133.0,81.1244,81.1244,80.9491,80.9978,23133.0
2023-11-06 15:30:00,83.15,83.35,83.13,83.29,55429.0,80.9978,81.1926,80.9783,81.1341,55429.0
2023-11-06 15:40:00,83.27,83.3,83.15,83.23,40109.0,81.1147,81.1439,80.9978,81.0757,40109.0
2023-11-06 15:50:00,83.23,83.29,83.02,83.16,157733.0,81.0757,81.1341,80.8711,81.0075,157733.0
2023-11-07 09:30:00,82.95,83.3,82.71,83.06,33217.0,80.8029,81.1439,80.5692,80.9101,33217.0
2023-11-07 09:40:00,83.06,83.24,82.77,83.17,30427.0,80.9101,81.0854,80.6276,81.0172,30427.0
2023-11-07 09:50:00,83.17,83.76,83.17,83.38,23320.0,81.0172,81.592,81.0172,81.2218,23320.0
2023-11-07 10:00:00,83.45,83.59,82.8,82.82,80404.0,81.29,81.4264,80.6568,80.6763,80404.0
2023-11-07 10:10:00,82.8,83.22,82.77,83.2,107226.0,80.6568,81.0659,80.6276,81.0465,107226.0
2023-11-07 10:20:00,83.19,83.69,83.17,83.59,119117.0,81.0367,81.5238,81.0172,81.4264,119117.0
2023-11-07 10:30:00,83.56,83.65,83.38,83.64,42599.0,81.3971,81.4848,81.2218,81.4751,42599.0
2023-11-07 10:40:00,83.65,84.13,83.63,84.11,50404.0,81.4848,81.9524,81.4653,81.9329,50404.0
2023-11-07 10:50:00,84.12,84.49,84.08,84.25,44860.0,81.9427,82.3031,81.9037,82.0693,44860.0
2023-11-07 11:00:00,84.27,84.35,84.03,84.04,42558.0,82.0888,82.1667,81.855,81.8647,42558.0
2023-11-07 11:10:00,83.99,84.11,83.85,83.93,29982.0,81.816,81.9329,81.6796,81.7576,29982.0
2023-11-07 11:20:00,83.9,84.1,83.89,84.08,36640.0,81.7283,81.9232,81.7186,81.9037,36640.0
2023-11-07 11:30:00,84.08,84.25,84.02,84.17,25158.0,81.9037,82.0693,81.8452,81.9914,25158.0
2023-11-07 11:40:00,84.14,84.2,83.95,83.97,14282.0,81.9621,82.0206,81.7771,81.7965,14282.0
2023-11-07 11:50:00,84.0,84.13,83.98,83.99,16156.0,81.8258,81.9524,81.8063,81.816,16156.0
2023-11-07 12:00:00,83.98,83.99,83.83,83.94,14598.0,81.8063,81.816,81.6602,81.7673,14598.0
2023-11-07 12:10:00,83.95,83.95,83.82,83.93,10509.0,81.7771,81.7771,81.6504,81.7576,10509.0
2023-11-07 12:20:00,83.93,84.03,83.92,83.98,17461.0,81.7576,81.855,81.7478,81.8063,17461.0
2023-11-07 12:30:00,83.98,84.02,83.84,83.97,17027.0,81.8063,81.8452,81.6699,81.7965,17027.0
2023-11-07 12:40:00,83.96,84.03,83.85,83.87,23030.0,81.7868,81.855,81.6796,81.6991,23030.0
2023-11-07 12:50:00,83.87,83.94,83.79,83.94,16653.0,81.6991,81.7673,81.6212,81.7673,16653.0
2023-11-07 13:00:00,83.94,83.96,83.89,83.93,10377.0,81.7673,81.7868,81.7186,81.7576,10377.0
2023-11-07 13:10:00,83.92,83.93,83.78,83.83,15195.0,81.7478,81.7576,81.6115,81.6602,15195.0
2023-11-07 13:20:00,83.82,83.82,83.7,83.72,18565.0,81.6504,81.6504,81.5335,81.553,18565.0
2023-11-07 13:30:00,83.73,84.0,83.73,83.95,50424.0,81.5627,81.8258,81.5627,81.7771,50424.0
2023-11-07 13:40:00,83.97,84.09,83.94,84.06,21205.0,81.7965,81.9134,81.7673,81.8842,21205.0
2023-11-07 13:50:00,84.04,84.13,84.03,84.08,18462.0,81.8647,81.9524,81.855,81.9037,18462.0
2023-11-07 14:00:00,84.09,84.2,84.08,84.14,28502.0,81.9134,82.0206,81.9037,81.9621,28502.0
2023-11-07 14:10:00,84.16,84.21,84.12,84.14,15302.0,81.9816,82.0303,81.9427,81.9621,15302.0
2023-11-07 14:20:00,84.15,84.28,84.12,84.28,15713.0,81.9719,82.0985,81.9427,82.0985,15713.0
2023-11-07 14:30:00,84.29,84.42,84.27,84.42,32663.0,82.1083,82.2349,82.0888,82.2349,32663.0
2023-11-07 14:40:00,84.41,84.45,84.32,84.39,42657.0,82.2251,82.2641,82.1375,82.2057,42657.0
2023-11-07 14:50:00,84.41,84.45,84.33,84.45,28561.0,82.2251,82.2641,82.1472,82.2641,28561.0
2023-11-07 15:00:00,84.45,84.51,84.36,84.47,28442.0,82.2641,82.3226,82.1764,82.2836,28442.0
2023-11-07 15:10:00,84.47,84.47,84.32,84.34,20181.0,82.2836,82.2836,82.1375,82.157,20181.0
2023-11-07 15:20:00,84.33,84.38,84.27,84.36,21744.0,82.1472,82.1959,82.0888,82.1764,21744.0
2023-11-07 15:30:00,84.36,84.5,84.33,84.5,45807.0,82.1764,82.3128,82.1472,82.3128,45807.0
2023-11-07 15:40:00,84.49,84.51,84.4,84.47,63341.0,82.3031,82.3226,82.2154,82.2836,63341.0
2023-11-07 15:50:00,84.47,84.47,84.21,84.36,220504.0,82.2836,82.2836,82.0303,82.1764,220504.0
2023-11-08 09:30:00,84.36,84.88,84.03,84.67,30743.0,82.1764,82.683,81.855,82.4784,30743.0
2023-11-08 09:40:00,84.71,84.77,84.34,84.56,19853.0,82.5174,82.5758,82.157,82.3713,19853.0
2023-11-08 09:50:00,84.51,84.79,84.47,84.49,17403.0,82.3226,82.5953,82.2836,82.3031,17403.0
2023-11-08 10:00:00,84.5,85.02,84.4,85.01,20249.0,82.3128,82.8194,82.2154,82.8096,20249.0
2023-11-08 10:10:00,84.99,85.05,84.67,84.86,25687.0,82.7901,82.8486,82.4784,82.6635,25687.0
2023-11-08 10:20:00,84.89,84.9,84.62,84.69,18635.0,82.6927,82.7025,82.4297,82.4979,18635.0
2023-11-08 10:30:00,84.66,84.96,84.66,84.91,17261.0,82.4687,82.7609,82.4687,82.7122,17261.0
2023-11-08 10:40:00,84.9,85.03,84.88,85.0,26165.0,82.7025,82.8291,82.683,82.7999,26165.0
2023-11-08 10:50:00,84.96,84.96,84.82,84.91,16767.0,82.7609,82.7609,82.6245,82.7122,16767.0
2023-11-08 11:00:00,84.9,85.04,84.89,85.04,25752.0,82.7025,82.8388,82.6927,82.8388,25752.0
2023-11-08 11:10:00,85.03,85.11,85.0,85.1,22386.0,82.8291,82.907,82.7999,82.8973,22386.0
2023-11-08 11:20:00,85.08,85.08,84.94,85.04,12866.0,82.8778,82.8778,82.7414,82.8388,12866.0
2023-11-08 11:30:00,85.01,85.02,84.88,84.88,28139.0,82.8096,82.8194,82.683,82.683,28139.0
2023-11-08 11:40:00,84.9,85.05,84.88,85.0,14693.0,82.7025,82.8486,82.683,82.7999,14693.0
2023-11-08 11:50:00,84.98,84.99,84.76,84.81,10270.0,82.7804,82.7901,82.5661,82.6148,10270.0
2023-11-08 12:00:00,84.81,84.84,84.57,84.69,15670.0,82.6148,82.644,82.381,82.4979,15670.0
2023-11-08 12:10:00,84.67,84.86,84.67,84.77,14710.0,82.4784,82.6635,82.4784,82.5758,14710.0
2023-11-08 12:20:00,84.8,84.98,84.79,84.97,17295.0,82.6051,82.7804,82.5953,82.7707,17295.0
2023-11-08 12:30:00,84.96,85.02,84.85,85.01,20313.0,82.7609,82.8194,82.6538,82.8096,20313.0
2023-11-08 12:40:00,85.03,85.17,84.99,85.14,29491.0,82.8291,82.9655,82.7901,82.9363,29491.0
2023-11-08 12:50:00,85.16,85.2,85.07,85.12,45077.0,82.9557,82.9947,82.8681,82.9168,45077.0
2023-11-08 13:00:00,85.12,85.49,85.11,85.44,58047.0,82.9168,83.2772,82.907,83.2285,58047.0
2023-11-08 13:10:00,85.42,85.45,85.34,85.38,30498.0,83.209,83.2382,83.1311,83.17,30498.0
2023-11-08 13:20:00,85.39,85.44,85.33,85.43,29724.0,83.1798,83.2285,83.1213,83.2187,29724.0
2023-11-08 13:30:00,85.42,85.55,85.39,85.48,23377.0,83.209,83.3356,83.1798,83.2675,23377.0
2023-11-08 13:40:00,85.47,85.64,85.46,85.61,24579.0,83.2577,83.4233,83.248,83.3941,24579.0
2023-11-08 13:50:00,85.62,85.63,85.27,85.28,24954.0,83.4038,83.4136,83.0629,83.0726,24954.0
2023-11-08 14:00:00,85.27,85.45,85.2,85.4,21796.0,83.0629,83.2382,82.9947,83.1895,21796.0
2023-11-08 14:10:00,85.42,85.42,85.27,85.31,24252.0,83.209,83.209,83.0629,83.1019,24252.0
2023-11-08 14:20:00,85.3,85.34,85.25,85.25,13586.0,83.0921,83.1311,83.0434,83.0434,13586.0
2023-11-08 14:30:00,85.24,85.28,85.12,85.17,19332.0,83.0337,83.0726,82.9168,82.9655,19332.0
2023-11-08 14:40:00,85.17,85.17,85.03,85.07,23912.0,82.9655,82.9655,82.8291,82.8681,23912.0
2023-11-08 14:50:00,85.06,85.32,85.02,85.29,54692.0,82.8583,83.1116,82.8194,83.0824,54692.0
2023-11-08 15:00:00,85.31,85.36,85.18,85.22,36113.0,83.1019,83.1506,82.9752,83.0142,36113.0
2023-11-08 15:10:00,85.21,85.23,85.06,85.12,30040.0,83.0044,83.0239,82.8583,82.9168,30040.0
2023-11-08 15:20:00,85.14,85.16,85.05,85.11,37893.0,82.9363,82.9557,82.8486,82.907,37893.0
2023-11-08 15:30:00,85.1,85.1,84.96,85.0,45917.0,82.8973,82.8973,82.7609,82.7999,45917.0
2023-11-08 15:40:00,84.99,85.12,84.91,84.92,57929.0,82.7901,82.9168,82.7122,82.7219,57929.0
2023-11-08 15:50:00,84.91,84.98,84.73,84.77,203647.0,82.7122,82.7804,82.5369,82.5758,203647.0
2023-11-09 09:30:00,85.15,85.49,84.8,85.21,42342.0,82.946,83.2772,82.6051,83.0044,42342.0
2023-11-09 09:40:00,85.09,85.45,85.09,85.41,53449.0,82.8875,83.2382,82.8875,83.1993,53449.0
2023-11-09 09:50:00,85.42,85.65,85.34,85.51,25564.0,83.209,83.4331,83.1311,83.2967,25564.0
2023-11-09 10:00:00,85.47,85.61,85.3,85.4,42738.0,83.2577,83.3941,83.0921,83.1895,42738.0
2023-11-09 10:10:00,85.37,85.71,85.35,85.46,21334.0,83.1603,83.4915,83.1408,83.248,21334.0
2023-11-09 10:20:00,85.45,85.56,85.4,85.5,18511.0,83.2382,83.3454,83.1895,83.2869,18511.0
2023-11-09 10:30:00,85.5,85.51,85.15,85.15,12903.0,83.2869,83.2967,82.946,82.946,12903.0
2023-11-09 10:40:00,85.18,85.31,85.14,85.17,19874.0,82.9752,83.1019,82.9363,82.9655,19874.0
2023-11-09 10:50:00,85.14,85.26,85.12,85.13,14065.0,82.9363,83.0531,82.9168,82.9265,14065.0
2023-11-09 11:00:00,85.12,85.3,85.1,85.2,56890.0,82.9168,83.0921,82.8973,82.9947,56890.0
2023-11-09 11:10:00,85.18,85.36,85.16,85.16,21163.0,82.9752,83.1506,82.9557,82.9557,21163.0
2023-11-09 11:20:00,85.17,85.17,85.0,85.02,17646.0,82.9655,82.9655,82.7999,82.8194,17646.0
2023-11-09 11:30:00,85.04,85.09,84.98,85.03,12191.0,82.8388,82.8875,82.7804,82.8291,12191.0
2023-11-09 11:40:00,85.03,85.25,84.99,85.24,31353.0,82.8291,83.0434,82.7901,83.0337,31353.0
2023-11-09 11:50:00,85.27,85.36,85.19,85.2,19042.0,83.0629,83.1506,82.985,82.9947,19042.0
2023-11-09 12:00:00,85.15,85.26,85.12,85.25,9122.0,82.946,83.0531,82.9168,83.0434,9122.0
2023-11-09 12:10:00,85.21,85.21,85.07,85.1,13729.0,83.0044,83.0044,82.8681,82.8973,13729.0
2023-11-09 12:20:00,85.08,85.15,85.0,85.01,26977.0,82.8778,82.946,82.7999,82.8096,26977.0
2023-11-09 12:30:00,84.99,85.08,84.94,85.01,26401.0,82.7901,82.8778,82.7414,82.8096,26401.0
2023-11-09 12:40:00,85.0,85.35,84.98,85.34,49989.0,82.7999,83.1408,82.7804,83.1311,49989.0
2023-11-09 12:50:00,85.32,85.38,85.2,85.2,19554.0,83.1116,83.17,82.9947,82.9947,19554.0
2023-11-09 13:00:00,85.2,85.22,84.47,84.52,37951.0,82.9947,83.0142,82.2836,82.3323,37951.0
2023-11-09 13:10:00,84.54,84.92,84.48,84.64,15917.0,82.3518,82.7219,82.2933,82.4492,15917.0
2023-11-09 13:20:00,84.64,84.73,84.57,84.64,19516.0,82.4492,82.5369,82.381,82.4492,19516.0
2023-11-09 13:30:00,84.59,84.63,84.5,84.52,17561.0,82.4005,82.4395,82.3128,82.3323,17561.0
2023-11-09 13:40:00,84.51,84.52,84.32,84.42,18540.0,82.3226,82.3323,82.1375,82.2349,18540.0
2023-11-09 13:50:00,84.4,84.47,84.19,84.27,29316.0,82.2154,82.2836,82.0108,82.0888,29316.0
2023-11-09 14:00:00,84.23,84.23,83.9,83.92,53874.0,82.0498,82.0498,81.7283,81.7478,53874.0
2023-11-09 14:10:00,83.92,84.11,83.88,83.9,41094.0,81.7478,81.9329,81.7089,81.7283,41094.0
2023-11-09 14:20:00,83.94,84.38,83.89,84.17,51645.0,81.7673,82.1959,81.7186,81.9914,51645.0
2023-11-09 14:30:00,84.17,84.34,84.11,84.16,46851.0,81.9914,82.157,81.9329,81.9816,46851.0
2023-11-09 14:40:00,84.19,84.19,83.97,84.17,41202.0,82.0108,82.0108,81.7965,81.9914,41202.0
2023-11-09 14:50:00,84.15,84.18,84.09,84.15,18862.0,81.9719,82.0011,81.9134,81.9719,18862.0
2023-11-09 15:00:00,84.12,84.41,84.06,84.41,28158.0,81.9427,82.2251,81.8842,82.2251,28158.0
2023-11-09 15:10:00,84.41,84.52,84.34,84.47,39546.0,82.2251,82.3323,82.157,82.2836,39546.0
2023-11-09 15:20:00,84.46,84.47,84.22,84.3,37552.0,82.2739,82.2836,82.0401,82.118,37552.0
2023-11-09 15:30:00,84.3,84.4,84.24,84.3,39946.0,82.118,82.2154,82.0595,82.118,39946.0
2023-11-09 15:40:00,84.3,84.34,84.12,84.16,46556.0,82.118,82.157,81.9427,81.9816,46556.0
2023-11-09 15:50:00,84.16,84.34,84.1,84.21,184079.0,81.9816,82.157,81.9232,82.0303,184079.0
2023-11-10 09:30:00,84.97,84.97,84.25,84.62,15918.0,82.7707,82.7707,82.0693,82.4297,15918.0
2023-11-10 09:40:00,84.71,84.92,84.63,84.91,9395.0,82.5174,82.7219,82.4395,82.7122,9395.0
2023-11-10 09:50:00,84.91,84.96,84.68,84.73,12122.0,82.7122,82.7609,82.4882,82.5369,12122.0
2023-11-10 10:00:00,84.68,84.76,84.49,84.5,15217.0,82.4882,82.5661,82.3031,82.3128,15217.0
2023-11-10 10:10:00,84.42,84.61,84.29,84.3,17674.0,82.2349,82.42,82.1083,82.118,17674.0
2023-11-10 10:20:00,84.34,84.34,84.1,84.12,26742.0,82.157,82.157,81.9232,81.9427,26742.0
2023-11-10 10:30:00,84.12,84.24,83.98,83.98,14486.0,81.9427,82.0595,81.8063,81.8063,14486.0
2023-11-10 10:40:00,83.96,84.12,83.93,84.03,21354.0,81.7868,81.9427,81.7576,81.855,21354.0
2023-11-10 10:50:00,84.04,84.12,83.97,84.12,11591.0,81.8647,81.9427,81.7965,81.9427,11591.0
2023-11-10 11:00:00,84.11,84.41,84.11,84.39,24606.0,81.9329,82.2251,81.9329,82.2057,24606.0
2023-11-10 11:10:00,84.39,84.59,84.39,84.58,17644.0,82.2057,82.4005,82.2057,82.3907,17644.0
2023-11-10 11:20:00,84.61,84.61,84.41,84.42,10748.0,82.42,82.42,82.2251,82.2349,10748.0
2023-11-10 11:30:00,84.42,84.44,84.15,84.17,51078.0,82.2349,82.2544,81.9719,81.9914,51078.0
2023-11-10 11:40:00,84.17,84.38,84.17,84.34,39317.0,81.9914,82.1959,81.9914,82.157,39317.0
2023-11-10 11:50:00,84.35,84.42,84.33,84.39,15730.0,82.1667,82.2349,82.1472,82.2057,15730.0
2023-11-10 12:00:00,84.37,84.59,84.35,84.59,26498.0,82.1862,82.4005,82.1667,82.4005,26498.0
2023-11-10 12:10:00,84.58,84.61,84.44,84.47,22455.0,82.3907,82.42,82.2544,82.2836,22455.0
2023-11-10 12:20:00,84.48,84.52,84.44,84.51,15717.0,82.2933,82.3323,82.2544,82.3226,15717.0
2023-11-10 12:30:00,84.52,84.83,84.5,84.78,36945.0,82.3323,82.6343,82.3128,82.5856,36945.0
2023-11-10 12:40:00,84.78,84.83,84.76,84.81,24839.0,82.5856,82.6343,82.5661,82.6148,24839.0
2023-11-10 12:50:00,84.86,85.05,84.84,85.05,25789.0,82.6635,82.8486,82.644,82.8486,25789.0
2023-11-10 13:00:00,85.05,85.14,85.02,85.09,12395.0,82.8486,82.9363,82.8194,82.8875,12395.0
2023-11-10 13:10:00,85.08,85.11,84.77,85.03,25381.0,82.8778,82.907,82.5758,82.8291,25381.0
2023-11-10 13:20:00,85.03,85.21,84.98,85.16,12581.0,82.8291,83.0044,82.7804,82.9557,12581.0
2023-11-10 13:30:00,85.15,85.27,85.1,85.17,14731.0,82.946,83.0629,82.8973,82.9655,14731.0
2023-11-10 13:40:00,85.16,85.29,85.11,85.24,13214.0,82.9557,83.0824,82.907,83.0337,13214.0
2023-11-10 13:50:00,85.22,85.22,85.05,85.09,8173.0,83.0142,83.0142,82.8486,82.8875,8173.0
2023-11-10 14:00:00,85.11,85.18,84.98,85.03,12436.0,82.907,82.9752,82.7804,82.8291,12436.0
2023-11-10 14:10:00,85.06,85.14,85.05,85.14,9549.0,82.8583,82.9363,82.8486,82.9363,9549.0
2023-11-10 14:20:00,85.15,85.19,84.99,85.06,14080.0,82.946,82.985,82.7901,82.8583,14080.0
2023-11-10 14:30:00,85.05,85.06,84.97,85.02,18690.0,82.8486,82.8583,82.7707,82.8194,18690.0
2023-11-10 14:40:00,85.01,85.06,84.96,85.01,13808.0,82.8096,82.8583,82.7609,82.8096,13808.0
2023-11-10 14:50:00,85.01,85.04,84.88,84.9,17961.0,82.8096,82.8388,82.683,82.7025,17961.0
2023-11-10 15:00:00,84.9,84.91,84.83,84.84,14711.0,82.7025,82.7122,82.6343,82.644,14711.0
2023-11-10 15:10:00,84.84,84.91,84.7,84.91,13752.0,82.644,82.7122,82.5076,82.7122,13752.0
2023-11-10 15:20:00,84.91,85.0,84.85,84.99,13977.0,82.7122,82.7999,82.6538,82.7901,13977.0
2023-11-10 15:30:00,84.98,84.98,84.87,84.87,16121.0,82.7804,82.7804,82.6732,82.6732,16121.0
2023-11-10 15:40:00,84.87,84.93,84.81,84.88,39320.0,82.6732,82.7317,82.6148,82.683,39320.0
2023-11-10 15:50:00,84.89,84.99,84.87,84.97,156334.0,82.6927,82.7901,82.6732,82.7707,156334.0
2023-11-13 09:30:00,84.52,85.01,84.23,84.91,23412.0,82.3323,82.8096,82.0498,82.7122,23412.0
2023-11-13 09:40:00,84.92,84.94,84.48,84.71,15855.0,82.7219,82.7414,82.2933,82.5174,15855.0
2023-11-13 09:50:00,84.65,85.08,84.65,85.0,33573.0,82.4589,82.8778,82.4589,82.7999,33573.0
2023-11-13 10:00:00,84.97,85.28,84.86,85.23,112308.0,82.7707,83.0726,82.6635,83.0239,112308.0
2023-11-13 10:10:00,85.2,85.66,85.16,85.65,29661.0,82.9947,83.4428,82.9557,83.4331,29661.0
2023-11-13 10:20:00,85.66,85.72,85.47,85.52,20776.0,83.4428,83.5012,83.2577,83.3064,20776.0
2023-11-13 10:30:00,85.48,85.51,85.17,85.17,24916.0,83.2675,83.2967,82.9655,82.9655,24916.0
2023-11-13 10:40:00,85.17,85.39,85.16,85.22,27878.0,82.9655,83.1798,82.9557,83.0142,27878.0
2023-11-13 10:50:00,85.23,85.42,85.18,85.4,36986.0,83.0239,83.209,82.9752,83.1895,36986.0
2023-11-13 11:00:00,85.39,85.45,85.28,85.28,13028.0,83.1798,83.2382,83.0726,83.0726,13028.0
2023-11-13 11:10:00,85.31,85.47,85.31,85.43,40531.0,83.1019,83.2577,83.1019,83.2187,40531.0
2023-11-13 11:20:00,85.45,85.75,85.36,85.67,104927.0,83.2382,83.5305,83.1506,83.4525,104927.0
2023-11-13 11:30:00,85.67,85.89,85.58,85.82,74818.0,83.4525,83.6668,83.3649,83.5987,74818.0
2023-11-13 11:40:00,85.82,86.04,85.78,86.02,19290.0,83.5987,83.813,83.5597,83.7935,19290.0
2023-11-13 11:50:00,86.0,86.3,86.0,86.15,26587.0,83.774,84.0662,83.774,83.9201,26587.0
2023-11-13 12:00:00,86.17,86.37,86.15,86.21,24512.0,83.9396,84.1344,83.9201,83.9786,24512.0
2023-11-13 12:10:00,86.25,86.25,86.03,86.13,14550.0,84.0175,84.0175,83.8032,83.9006,14550.0
2023-11-13 12:20:00,86.13,86.31,86.11,86.22,34812.0,83.9006,84.076,83.8811,83.9883,34812.0
2023-11-13 12:30:00,86.23,86.37,86.23,86.27,31067.0,83.998,84.1344,83.998,84.037,31067.0
2023-11-13 12:40:00,86.28,86.31,86.14,86.27,28746.0,84.0467,84.076,83.9104,84.037,28746.0
2023-11-13 12:50:00,86.29,86.49,86.27,86.43,27062.0,84.0565,84.2513,84.037,84.1929,27062.0
2023-11-13 13:00:00,86.47,86.66,86.44,86.5,37994.0,84.2318,84.4169,84.2026,84.2611,37994.0
2023-11-13 13:10:00,86.48,86.49,86.39,86.48,44803.0,84.2416,84.2513,84.1539,84.2416,44803.0
2023-11-13 13:20:00,86.48,86.52,86.36,86.42,33226.0,84.2416,84.2805,84.1247,84.1831,33226.0
2023-11-13 13:30:00,86.42,86.44,86.17,86.22,21846.0,84.1831,84.2026,83.9396,83.9883,21846.0
2023-11-13 13:40:00,86.24,86.26,86.16,86.24,23516.0,84.0078,84.0273,83.9299,84.0078,23516.0
2023-11-13 13:50:00,86.24,86.27,86.0,86.09,19529.0,84.0078,84.037,83.774,83.8617,19529.0
2023-11-13 14:00:00,86.06,86.13,85.96,86.01,18254.0,83.8324,83.9006,83.735,83.7837,18254.0
2023-11-13 14:10:00,86.02,86.14,85.98,86.05,31323.0,83.7935,83.9104,83.7545,83.8227,31323.0
2023-11-13 14:20:00,86.05,86.12,85.96,86.11,17862.0,83.8227,83.8909,83.735,83.8811,17862.0
2023-11-13 14:30:00,86.1,86.11,86.01,86.09,16581.0,83.8714,83.8811,83.7837,83.8617,16581.0
2023-11-13 14:40:00,86.09,86.1,86.02,86.05,16760.0,83.8617,83.8714,83.7935,83.8227,16760.0
2023-11-13 14:50:00,86.05,86.06,85.83,85.92,21404.0,83.8227,83.8324,83.6084,83.6961,21404.0
2023-11-13 15:00:00,85.92,85.96,85.83,85.95,20696.0,83.6961,83.735,83.6084,83.7253,20696.0
2023-11-13 15:10:00,85.95,86.06,85.94,86.03,18303.0,83.7253,83.8324,83.7155,83.8032,18303.0
2023-11-13 15:20:00,86.04,86.16,85.98,86.12,39161.0,83.813,83.9299,83.7545,83.8909,39161.0
2023-11-13 15:30:00,86.11,86.11,85.97,86.06,41355.0,83.8811,83.8811,83.7448,83.8324,41355.0
2023-11-13 15:40:00,86.06,86.06,85.79,85.92,116125.0,83.8324,83.8324,83.5694,83.6961,116125.0
2023-11-13 15:50:00,85.93,85.97,85.65,85.71,178249.0,83.7058,83.7448,83.4331,83.4915,178249.0
2023-11-14 09:30:00,87.4,88.26,87.0,88.02,90952.0,85.1378,85.9755,84.7481,85.7417,90952.0
2023-11-14 09:40:00,88.0,88.47,87.96,88.36,52315.0,85.7222,86.1801,85.6833,86.0729,52315.0
2023-11-14 09:50:00,88.31,88.45,88.15,88.41,86209.0,86.0242,86.1606,85.8683,86.1216,86209.0
2023-11-14 10:00:00,88.44,88.7,88.16,88.32,85766.0,86.1508,86.4041,85.8781,86.0339,85766.0
2023-11-14 10:10:00,88.32,88.43,88.1,88.41,97693.0,86.0339,86.1411,85.8196,86.1216,97693.0
2023-11-14 10:20:00,88.37,88.55,88.14,88.52,167508.0,86.0826,86.258,85.8586,86.2288,167508.0
2023-11-14 10:30:00,88.54,88.55,88.3,88.5,72600.0,86.2482,86.258,86.0145,86.2093,72600.0
2023-11-14 10:40:00,88.5,88.66,88.42,88.53,66796.0,86.2093,86.3651,86.1314,86.2385,66796.0
2023-11-14 10:50:00,88.53,88.55,88.34,88.34,31687.0,86.2385,86.258,86.0534,86.0534,31687.0
2023-11-14 11:00:00,88.36,88.41,88.21,88.41,20388.0,86.0729,86.1216,85.9268,86.1216,20388.0
2023-11-14 11:10:00,88.37,88.71,88.37,88.53,80823.0,86.0826,86.4138,86.0826,86.2385,80823.0
2023-11-14 11:20:00,88.52,88.64,88.5,88.63,48978.0,86.2288,86.3457,86.2093,86.3359,48978.0
2023-11-14 11:30:00,88.61,88.91,88.55,88.73,51414.0,86.3164,86.6087,86.258,86.4333,51414.0
2023-11-14 11:40:00,88.77,88.8,88.52,88.59,21837.0,86.4723,86.5015,86.2288,86.297,21837.0
2023-11-14 11:50:00,88.58,88.59,88.42,88.52,20405.0,86.2872,86.297,86.1314,86.2288,20405.0
2023-11-14 12:00:00,88.58,88.8,88.47,88.5,22769.0,86.2872,86.5015,86.1801,86.2093,22769.0
2023-11-14 12:10:00,88.5,88.55,88.32,88.35,18899.0,86.2093,86.258,86.0339,86.0632,18899.0
2023-11-14 12:20:00,88.37,88.37,88.21,88.25,14788.0,86.0826,86.0826,85.9268,85.9658,14788.0
2023-11-14 12:30:00,88.25,88.29,88.17,88.2,11891.0,85.9658,86.0047,85.8878,85.917,11891.0
2023-11-14 12:40:00,88.2,88.42,88.2,88.37,22902.0,85.917,86.1314,85.917,86.0826,22902.0
2023-11-14 12:50:00,88.37,88.4,88.33,88.36,14600.0,86.0826,86.1119,86.0437,86.0729,14600.0
2023-11-14 13:00:00,88.35,88.45,88.29,88.39,21745.0,86.0632,86.1606,86.0047,86.1021,21745.0
2023-11-14 13:10:00,88.36,88.53,88.33,88.43,42948.0,86.0729,86.2385,86.0437,86.1411,42948.0
2023-11-14 13:20:00,88.41,88.41,88.28,88.33,15531.0,86.1216,86.1216,85.995,86.0437,15531.0
2023-11-14 13:30:00,88.33,88.44,88.24,88.26,15736.0,86.0437,86.1508,85.956,85.9755,15736.0
2023-11-14 13:40:00,88.26,88.46,88.2,88.27,27802.0,85.9755,86.1703,85.917,85.9852,27802.0
2023-11-14 13:50:00,88.27,88.37,88.1,88.11,36279.0,85.9852,86.0826,85.8196,85.8294,36279.0
2023-11-14 14:00:00,88.09,88.1,87.99,88.06,16394.0,85.8099,85.8196,85.7125,85.7807,16394.0
2023-11-14 14:10:00,88.05,88.31,87.99,88.29,30524.0,85.7709,86.0242,85.7125,86.0047,30524.0
2023-11-14 14:20:00,88.29,88.31,88.08,88.24,23578.0,86.0047,86.0242,85.8002,85.956,23578.0
2023-11-14 14:30:00,88.25,88.35,88.22,88.25,22269.0,85.9658,86.0632,85.9365,85.9658,22269.0
2023-11-14 14:40:00,88.26,88.4,88.23,88.39,24072.0,85.9755,86.1119,85.9463,86.1021,24072.0
2023-11-14 14:50:00,88.42,88.54,88.37,88.4,30512.0,86.1314,86.2482,86.0826,86.1119,30512.0
2023-11-14 15:00:00,88.41,88.42,88.29,88.34,24993.0,86.1216,86.1314,86.0047,86.0534,24993.0
2023-11-14 15:10:00,88.34,88.39,88.3,88.31,20520.0,86.0534,86.1021,86.0145,86.0242,20520.0
2023-11-14 15:20:00,88.31,88.31,88.07,88.1,25279.0,86.0242,86.0242,85.7904,85.8196,25279.0
2023-11-14 15:30:00,88.1,88.16,87.85,87.86,30439.0,85.8196,85.8781,85.5761,85.5858,30439.0
2023-11-14 15:40:00,87.85,87.95,87.73,87.73,43119.0,85.5761,85.6735,85.4592,85.4592,43119.0
2023-11-14 15:50:00,87.73,87.75,87.52,87.69,174027.0,85.4592,85.4787,85.2546,85.4202,174027.0
2023-11-15 09:30:00,87.68,88.05,87.68,87.83,50076.0,85.4105,85.7709,85.4105,85.5566,50076.0
2023-11-15 09:40:00,87.68,87.68,87.06,87.11,19475.0,85.4105,85.4105,84.8066,84.8553,19475.0
2023-11-15 09:50:00,87.09,87.31,86.95,87.09,33529.0,84.8358,85.0501,84.6994,84.8358,33529.0
2023-11-15 10:00:00,87.12,87.6,87.12,87.4,30277.0,84.865,85.3326,84.865,85.1378,30277.0
2023-11-15 10:10:00,87.43,87.61,87.32,87.5,22504.0,85.167,85.3423,85.0598,85.2352,22504.0
2023-11-15 10:20:00,87.47,87.59,87.35,87.39,32080.0,85.2059,85.3228,85.089,85.128,32080.0
2023-11-15 10:30:00,87.44,87.57,87.33,87.4,16175.0,85.1767,85.3034,85.0696,85.1378,16175.0
2023-11-15 10:40:00,87.36,87.49,87.15,87.2,34129.0,85.0988,85.2254,84.8942,84.9429,34129.0
2023-11-15 10:50:00,87.21,87.64,87.11,87.61,29249.0,84.9527,85.3715,84.8553,85.3423,29249.0
2023-11-15 11:00:00,87.62,87.82,87.57,87.64,37569.0,85.3521,85.5469,85.3034,85.3715,37569.0
2023-11-15 11:10:00,87.64,87.64,87.31,87.33,20941.0,85.3715,85.3715,85.0501,85.0696,20941.0
2023-11-15 11:20:00,87.31,87.36,87.2,87.26,29462.0,85.0501,85.0988,84.9429,85.0014,29462.0
2023-11-15 11:30:00,87.25,87.25,86.76,86.85,13446.0,84.9916,84.9916,84.5143,84.602,13446.0
2023-11-15 11:40:00,86.81,87.01,86.66,86.99,32923.0,84.563,84.7578,84.4169,84.7384,32923.0
2023-11-15 11:50:00,86.97,87.0,86.84,86.96,11405.0,84.7189,84.7481,84.5923,84.7091,11405.0
2023-11-15 12:00:00,86.97,87.06,86.84,87.03,16555.0,84.7189,84.8066,84.5923,84.7773,16555.0
2023-11-15 12:10:00,87.03,87.13,87.0,87.09,11876.0,84.7773,84.8747,84.7481,84.8358,11876.0
2023-11-15 12:20:00,87.12,87.2,87.07,87.14,11013.0,84.865,84.9429,84.8163,84.8845,11013.0
2023-11-15 12:30:00,87.14,87.32,87.13,87.3,17424.0,84.8845,85.0598,84.8747,85.0403,17424.0
2023-11-15 12:40:00,87.29,87.32,87.03,87.16,30520.0,85.0306,85.0598,84.7773,84.904,30520.0
2023-11-15 12:50:00,87.14,87.17,87.08,87.11,26500.0,84.8845,84.9137,84.826,84.8553,26500.0
2023-11-15 13:00:00,87.11,87.13,86.62,86.62,13992.0,84.8553,84.8747,84.3779,84.3779,13992.0
2023-11-15 13:10:00,86.64,86.68,86.53,86.63,15997.0,84.3974,84.4364,84.2903,84.3877,15997.0
2023-11-15 13:20:00,86.64,86.77,86.59,86.73,25862.0,84.3974,84.5241,84.3487,84.4851,25862.0
2023-11-15 13:30:00,86.72,87.01,86.71,87.01,37887.0,84.4754,84.7578,84.4656,84.7578,37887.0
2023-11-15 13:40:00,87.0,87.1,86.94,86.97,19475.0,84.7481,84.8455,84.6897,84.7189,19475.0
2023-11-15 13:50:00,86.97,87.07,86.95,87.06,15874.0,84.7189,84.8163,84.6994,84.8066,15874.0
2023-11-15 14:00:00,87.07,87.34,87.07,87.22,28406.0,84.8163,85.0793,84.8163,84.9624,28406.0
2023-11-15 14:10:00,87.21,87.22,86.93,86.96,15389.0,84.9527,84.9624,84.6799,84.7091,15389.0
2023-11-15 14:20:00,86.99,87.18,86.96,87.15,17379.0,84.7384,84.9234,84.7091,84.8942,17379.0
2023-11-15 14:30:00,87.14,87.25,87.13,87.2,10911.0,84.8845,84.9916,84.8747,84.9429,10911.0
2023-11-15 14:40:00,87.19,87.26,87.13,87.15,13418.0,84.9332,85.0014,84.8747,84.8942,13418.0
2023-11-15 14:50:00,87.13,87.16,87.08,87.15,8943.0,84.8747,84.904,84.826,84.8942,8943.0
2023-11-15 15:00:00,87.12,87.18,87.06,87.06,10933.0,84.865,84.9234,84.8066,84.8066,10933.0
2023-11-15 15:10:00,87.06,87.15,87.04,87.13,7698.0,84.8066,84.8942,84.7871,84.8747,7698.0
2023-11-15 15:20:00,87.1,87.14,86.98,87.03,14109.0,84.8455,84.8845,84.7286,84.7773,14109.0
2023-11-15 15:30:00,87.03,87.1,87.01,87.09,22295.0,84.7773,84.8455,84.7578,84.8358,22295.0
2023-11-15 15:40:00,87.1,87.15,86.73,86.77,29173.0,84.8455,84.8942,84.4851,84.5241,29173.0
2023-11-15 15:50:00,86.78,87.04,86.77,86.99,134594.0,84.5338,84.7871,84.5241,84.7384,134594.0
2023-11-16 09:30:00,86.35,87.11,86.03,86.75,24291.0,84.5336,85.2776,84.2203,84.9251,24291.0
2023-11-16 09:40:00,86.75,87.12,86.61,87.06,12284.0,84.9251,85.2874,84.7881,85.2286,12284.0
2023-11-16 09:50:00,87.07,87.31,87.07,87.11,10352.0,85.2384,85.4734,85.2384,85.2776,10352.0
2023-11-16 10:00:00,87.17,87.25,87.04,87.07,23374.0,85.3363,85.4146,85.209,85.2384,23374.0
2023-11-16 10:10:00,87.07,87.21,87.0,87.21,28660.0,85.2384,85.3755,85.1699,85.3755,28660.0
2023-11-16 10:20:00,87.17,87.41,87.07,87.37,18659.0,85.3363,85.5713,85.2384,85.5321,18659.0
2023-11-16 10:30:00,87.4,87.57,87.14,87.19,24478.0,85.5615,85.7279,85.3069,85.3559,24478.0
2023-11-16 10:40:00,87.18,87.19,86.88,87.1,26067.0,85.3461,85.3559,85.0524,85.2678,26067.0
2023-11-16 10:50:00,87.14,87.14,86.74,86.91,30860.0,85.3069,85.3069,84.9154,85.0818,30860.0
2023-11-16 11:00:00,86.89,87.04,86.85,86.9,9302.0,85.0622,85.209,85.023,85.072,9302.0
2023-11-16 11:10:00,86.87,87.05,86.8,86.85,28303.0,85.0426,85.2188,84.9741,85.023,28303.0
2023-11-16 11:20:00,86.83,86.83,86.59,86.61,11538.0,85.0035,85.0035,84.7685,84.7881,11538.0
2023-11-16 11:30:00,86.63,86.69,86.33,86.54,45355.0,84.8077,84.8664,84.514,84.7196,45355.0
2023-11-16 11:40:00,86.53,86.54,86.32,86.4,17332.0,84.7098,84.7196,84.5042,84.5825,17332.0
2023-11-16 11:50:00,86.44,86.51,86.41,86.47,12277.0,84.6217,84.6902,84.5923,84.651,12277.0
2023-11-16 12:00:00,86.44,86.52,86.29,86.51,22086.0,84.6217,84.7,84.4748,84.6902,22086.0
2023-11-16 12:10:00,86.52,86.56,86.45,86.53,10933.0,84.7,84.7391,84.6315,84.7098,10933.0
2023-11-16 12:20:00,86.51,86.55,86.43,86.45,10776.0,84.6902,84.7294,84.6119,84.6315,10776.0
2023-11-16 12:30:00,86.45,86.48,86.29,86.33,15416.0,84.6315,84.6608,84.4748,84.514,15416.0
2023-11-16 12:40:00,86.33,86.53,86.33,86.5,8251.0,84.514,84.7098,84.514,84.6804,8251.0
2023-11-16 12:50:00,86.49,86.49,86.32,86.39,8916.0,84.6706,84.6706,84.5042,84.5727,8916.0
2023-11-16 13:00:00,86.38,86.42,86.25,86.29,7935.0,84.5629,84.6021,84.4357,84.4748,7935.0
2023-11-16 13:10:00,86.27,86.27,86.18,86.22,6552.0,84.4552,84.4552,84.3671,84.4063,6552.0
2023-11-16 13:20:00,86.2,86.46,86.15,86.42,18926.0,84.3867,84.6412,84.3378,84.6021,18926.0
2023-11-16 13:30:00,86.42,86.45,86.3,86.35,8453.0,84.6021,84.6315,84.4846,84.5336,8453.0
2023-11-16 13:40:00,86.35,86.37,86.13,86.13,12172.0,84.5336,84.5531,84.3182,84.3182,12172.0
2023-11-16 13:50:00,86.17,86.21,86.11,86.16,6231.0,84.3573,84.3965,84.2986,84.3476,6231.0
2023-11-16 14:00:00,86.17,86.17,86.03,86.06,13440.0,84.3573,84.3573,84.2203,84.2497,13440.0
2023-11-16 14:10:00,86.04,86.11,85.97,86.11,13495.0,84.2301,84.2986,84.1616,84.2986,13495.0
2023-11-16 14:20:00,86.12,86.12,85.97,86.11,27273.0,84.3084,84.3084,84.1616,84.2986,27273.0
2023-11-16 14:30:00,86.1,86.21,86.08,86.2,11431.0,84.2888,84.3965,84.2692,84.3867,11431.0
2023-11-16 14:40:00,86.21,86.37,86.2,86.28,8882.0,84.3965,84.5531,84.3867,84.465,8882.0
2023-11-16 14:50:00,86.28,86.29,86.13,86.22,12727.0,84.465,84.4748,84.3182,84.4063,12727.0
2023-11-16 15:00:00,86.21,86.25,86.16,86.17,11359.0,84.3965,84.4357,84.3476,84.3573,11359.0
2023-11-16 15:10:00,86.19,86.31,86.19,86.28,13809.0,84.3769,84.4944,84.3769,84.465,13809.0
2023-11-16 15:20:00,86.3,86.4,86.27,86.3,15933.0,84.4846,84.5825,84.4552,84.4846,15933.0
2023-11-16 15:30:00,86.29,86.3,86.19,86.28,20166.0,84.4748,84.4846,84.3769,84.465,20166.0
2023-11-16 15:40:00,86.28,86.4,86.28,86.36,27404.0,84.465,84.5825,84.465,84.5434,27404.0
2023-11-16 15:50:00,86.38,86.44,86.32,86.44,111645.0,84.5629,84.6217,84.5042,84.6217,111645.0
2023-11-17 09:30:00,86.52,86.78,86.27,86.59,23467.0,84.7,84.9545,84.4552,84.7685,23467.0
2023-11-17 09:40:00,86.59,86.59,86.25,86.28,41830.0,84.7685,84.7685,84.4357,84.465,41830.0
2023-11-17 09:50:00,86.28,86.32,85.96,86.0,68723.0,84.465,84.5042,84.1518,84.1909,68723.0
2023-11-17 10:00:00,86.0,86.03,85.84,85.93,104878.0,84.1909,84.2203,84.0343,84.1224,104878.0
2023-11-17 10:10:00,85.92,86.44,85.89,86.44,71320.0,84.1126,84.6217,84.0832,84.6217,71320.0
2023-11-17 10:20:00,86.48,86.48,86.05,86.35,30171.0,84.6608,84.6608,84.2399,84.5336,30171.0
2023-11-17 10:30:00,86.41,86.46,86.16,86.25,36198.0,84.5923,84.6412,84.3476,84.4357,36198.0
2023-11-17 10:40:00,86.23,86.31,86.16,86.27,16156.0,84.4161,84.4944,84.3476,84.4552,16156.0
2023-11-17 10:50:00,86.3,86.34,86.25,86.29,14836.0,84.4846,84.5238,84.4357,84.4748,14836.0
2023-11-17 11:00:00,86.28,86.29,86.05,86.2,10081.0,84.465,84.4748,84.2399,84.3867,10081.0
2023-11-17 11:10:00,86.2,86.28,86.18,86.27,11907.0,84.3867,84.465,84.3671,84.4552,11907.0
2023-11-17 11:20:00,86.25,86.32,86.15,86.26,9637.0,84.4357,84.5042,84.3378,84.4455,9637.0
2023-11-17 11:30:00,86.27,86.34,86.22,86.3,20374.0,84.4552,84.5238,84.4063,84.4846,20374.0
2023-11-17 11:40:00,86.3,86.35,86.26,86.31,18761.0,84.4846,84.5336,84.4455,84.4944,18761.0
2023-11-17 11:50:00,86.32,86.34,86.29,86.31,17314.0,84.5042,84.5238,84.4748,84.4944,17314.0
2023-11-17 12:00:00,86.32,86.4,86.31,86.36,30835.0,84.5042,84.5825,84.4944,84.5434,30835.0
2023-11-17 12:10:00,86.37,86.45,86.35,86.36,23355.0,84.5531,84.6315,84.5336,84.5434,23355.0
2023-11-17 12:20:00,86.34,86.35,86.18,86.21,23823.0,84.5238,84.5336,84.3671,84.3965,23823.0
2023-11-17 12:30:00,86.22,86.32,86.21,86.31,23647.0,84.4063,84.5042,84.3965,84.4944,23647.0
2023-11-17 12:40:00,86.3,86.42,86.27,86.42,53257.0,84.4846,84.6021,84.4552,84.6021,53257.0
2023-11-17 12:50:00,86.43,86.67,86.43,86.64,13278.0,84.6119,84.8468,84.6119,84.8175,13278.0
2023-11-17 13:00:00,86.67,86.85,86.67,86.85,10703.0,84.8468,85.023,84.8468,85.023,10703.0
2023-11-17 13:10:00,86.85,87.07,86.82,87.04,22256.0,85.023,85.2384,84.9937,85.209,22256.0
2023-11-17 13:20:00,87.04,87.07,86.9,86.93,11375.0,85.209,85.2384,85.072,85.1014,11375.0
2023-11-17 13:30:00,86.92,87.02,86.92,87.02,6342.0,85.0916,85.1895,85.0916,85.1895,6342.0
2023-11-17 13:40:00,87.01,87.19,87.0,87.15,13388.0,85.1797,85.3559,85.1699,85.3167,13388.0
2023-11-17 13:50:00,87.17,87.3,87.17,87.27,13234.0,85.3363,85.4636,85.3363,85.4342,13234.0
2023-11-17 14:00:00,87.28,87.45,87.26,87.45,19093.0,85.444,85.6104,85.4244,85.6104,19093.0
2023-11-17 14:10:00,87.44,87.52,87.37,87.41,48900.0,85.6006,85.6789,85.5321,85.5713,48900.0
2023-11-17 14:20:00,87.38,87.4,87.25,87.26,10555.0,85.5419,85.5615,85.4146,85.4244,10555.0
2023-11-17 14:30:00,87.28,87.37,87.19,87.24,18997.0,85.444,85.5321,85.3559,85.4048,18997.0
2023-11-17 14:40:00,87.23,87.28,87.22,87.26,7009.0,85.395,85.444,85.3853,85.4244,7009.0
2023-11-17 14:50:00,87.26,87.28,87.23,87.26,12988.0,85.4244,85.444,85.395,85.4244,12988.0
2023-11-17 15:00:00,87.26,87.26,87.12,87.2,15321.0,85.4244,85.4244,85.2874,85.3657,15321.0
2023-11-17 15:10:00,87.17,87.18,87.03,87.06,21918.0,85.3363,85.3461,85.1993,85.2286,21918.0
2023-11-17 15:20:00,87.06,87.06,86.97,87.01,60721.0,85.2286,85.2286,85.1405,85.1797,60721.0
2023-11-17 15:30:00,86.99,87.0,86.78,86.94,76413.0,85.1601,85.1699,84.9545,85.1111,76413.0
2023-11-17 15:40:00,86.92,87.01,86.88,86.95,31683.0,85.0916,85.1797,85.0524,85.1209,31683.0
2023-11-17 15:50:00,86.95,87.02,86.83,86.83,130961.0,85.1209,85.1895,85.0035,85.0035,130961.0
2023-11-20 09:30:00,86.84,86.84,86.21,86.43,39320.0,85.0133,85.0133,84.3965,84.6119,39320.0
2023-11-20 09:40:00,86.43,86.91,86.43,86.58,53513.0,84.6119,85.0818,84.6119,84.7587,53513.0
2023-11-20 09:50:00,86.6,87.03,86.5,87.03,42338.0,84.7783,85.1993,84.6804,85.1993,42338.0
2023-11-20 10:00:00,87.03,87.36,86.76,87.35,31926.0,85.1993,85.5223,84.9349,85.5125,31926.0
2023-11-20 10:10:00,87.35,87.54,87.07,87.18,39469.0,85.5125,85.6985,85.2384,85.3461,39469.0
2023-11-20 10:20:00,87.19,87.38,86.96,87.32,23409.0,85.3559,85.5419,85.1307,85.4832,23409.0
2023-11-20 10:30:00,87.34,87.35,87.12,87.2,6518.0,85.5027,85.5125,85.2874,85.3657,6518.0
2023-11-20 10:40:00,87.2,87.44,87.2,87.36,54571.0,85.3657,85.6006,85.3657,85.5223,54571.0
2023-11-20 10:50:00,87.33,87.47,87.2,87.47,22737.0,85.4929,85.63,85.3657,85.63,22737.0
2023-11-20 11:00:00,87.48,87.59,87.41,87.59,38286.0,85.6398,85.7475,85.5713,85.7475,38286.0
2023-11-20 11:10:00,87.57,87.85,87.45,87.81,65732.0,85.7279,86.002,85.6104,85.9628,65732.0
2023-11-20 11:20:00,87.83,87.83,87.66,87.68,93543.0,85.9824,85.9824,85.816,85.8356,93543.0
2023-11-20 11:30:00,87.7,87.8,87.7,87.79,19073.0,85.8552,85.9531,85.8552,85.9433,19073.0
2023-11-20 11:40:00,87.8,87.89,87.72,87.76,27764.0,85.9531,86.0412,85.8747,85.9139,27764.0
2023-11-20 11:50:00,87.78,87.84,87.73,87.76,15116.0,85.9335,85.9922,85.8845,85.9139,15116.0
2023-11-20 12:00:00,87.76,87.77,87.7,87.7,17965.0,85.9139,85.9237,85.8552,85.8552,17965.0
2023-11-20 12:10:00,87.69,87.76,87.69,87.75,60636.0,85.8454,85.9139,85.8454,85.9041,60636.0
2023-11-20 12:20:00,87.75,87.9,87.75,87.8,62401.0,85.9041,86.051,85.9041,85.9531,62401.0
2023-11-20 12:30:00,87.81,87.89,87.77,87.84,17388.0,85.9628,86.0412,85.9237,85.9922,17388.0
2023-11-20 12:40:00,87.82,87.83,87.67,87.71,16040.0,85.9726,85.9824,85.8258,85.865,16040.0
2023-11-20 12:50:00,87.71,87.82,87.65,87.77,20165.0,85.865,85.9726,85.8062,85.9237,20165.0
2023-11-20 13:00:00,87.75,88.3,87.75,88.28,136526.0,85.9041,86.4425,85.9041,86.423,136526.0
2023-11-20 13:10:00,88.26,88.27,88.09,88.13,11967.0,86.4034,86.4132,86.237,86.2761,11967.0
2023-11-20 13:20:00,88.15,88.34,88.14,88.34,14694.0,86.2957,86.4817,86.2859,86.4817,14694.0
2023-11-20 13:30:00,88.34,88.45,88.3,88.4,21280.0,86.4817,86.5894,86.4425,86.5404,21280.0
2023-11-20 13:40:00,88.35,88.48,88.35,88.4,15944.0,86.4915,86.6188,86.4915,86.5404,15944.0
2023-11-20 13:50:00,88.38,88.42,88.32,88.36,32516.0,86.5209,86.56,86.4621,86.5013,32516.0
2023-11-20 14:00:00,88.36,88.45,88.32,88.4,27081.0,86.5013,86.5894,86.4621,86.5404,27081.0
2023-11-20 14:10:00,88.39,88.39,88.27,88.34,13475.0,86.5306,86.5306,86.4132,86.4817,13475.0
2023-11-20 14:20:00,88.32,88.38,88.27,88.37,24154.0,86.4621,86.5209,86.4132,86.5111,24154.0
2023-11-20 14:30:00,88.39,88.53,88.38,88.52,11093.0,86.5306,86.6677,86.5209,86.6579,11093.0
2023-11-20 14:40:00,88.52,88.6,88.46,88.54,16241.0,86.6579,86.7362,86.5992,86.6775,16241.0
2023-11-20 14:50:00,88.55,88.6,88.47,88.55,17576.0,86.6873,86.7362,86.609,86.6873,17576.0
2023-11-20 15:00:00,88.54,88.56,88.48,88.55,13329.0,86.6775,86.6971,86.6188,86.6873,13329.0
2023-11-20 15:10:00,88.55,88.68,88.54,88.64,16715.0,86.6873,86.8145,86.6775,86.7754,16715.0
2023-11-20 15:20:00,88.64,88.73,88.62,88.67,20560.0,86.7754,86.8635,86.7558,86.8048,20560.0
2023-11-20 15:30:00,88.65,88.75,88.57,88.69,65039.0,86.7852,86.8831,86.7069,86.8243,65039.0
2023-11-20 15:40:00,88.7,88.74,88.48,88.53,54902.0,86.8341,86.8733,86.6188,86.6677,54902.0
2023-11-20 15:50:00,88.53,88.53,88.3,88.32,190644.0,86.6677,86.6677,86.4425,86.4621,190644.0
2023-11-21 09:30:00,87.9,88.23,87.86,88.2,30823.0,86.051,86.374,86.0118,86.3446,30823.0
2023-11-21 09:40:00,88.15,88.28,87.85,88.0,50291.0,86.2957,86.423,86.002,86.1489,50291.0
2023-11-21 09:50:00,88.06,88.13,87.91,87.98,16513.0,86.2076,86.2761,86.0607,86.1293,16513.0
2023-11-21 10:00:00,88.05,88.18,88.0,88.15,28122.0,86.1978,86.3251,86.1489,86.2957,28122.0
2023-11-21 10:10:00,88.17,88.17,88.06,88.15,22478.0,86.3153,86.3153,86.2076,86.2957,22478.0
2023-11-21 10:20:00,88.14,88.15,87.92,88.03,43610.0,86.2859,86.2957,86.0705,86.1782,43610.0
2023-11-21 10:30:00,88.06,88.13,88.0,88.09,26855.0,86.2076,86.2761,86.1489,86.237,26855.0
2023-11-21 10:40:00,88.08,88.21,87.98,88.18,186390.0,86.2272,86.3544,86.1293,86.3251,186390.0
2023-11-21 10:50:00,88.2,88.22,88.09,88.15,19017.0,86.3446,86.3642,86.237,86.2957,19017.0
2023-11-21 11:00:00,88.13,88.22,88.1,88.17,23283.0,86.2761,86.3642,86.2467,86.3153,23283.0
2023-11-21 11:10:00,88.16,88.18,88.04,88.07,16806.0,86.3055,86.3251,86.188,86.2174,16806.0
2023-11-21 11:20:00,88.06,88.08,87.95,88.06,38866.0,86.2076,86.2272,86.0999,86.2076,38866.0
2023-11-21 11:30:00,88.08,88.2,87.99,88.0,46686.0,86.2272,86.3446,86.1391,86.1489,46686.0
2023-11-21 11:40:00,88.03,88.08,88.01,88.06,14038.0,86.1782,86.2272,86.1586,86.2076,14038.0
2023-11-21 11:50:00,88.06,88.08,87.98,88.03,17208.0,86.2076,86.2272,86.1293,86.1782,17208.0
2023-11-21 12:00:00,88.04,88.09,88.01,88.07,13757.0,86.188,86.237,86.1586,86.2174,13757.0
2023-11-21 12:10:00,88.05,88.19,88.04,88.1,38557.0,86.1978,86.3349,86.188,86.2467,38557.0
2023-11-21 12:20:00,88.08,88.11,88.08,88.08,9704.0,86.2272,86.2565,86.2272,86.2272,9704.0
2023-11-21 12:30:00,88.1,88.14,88.03,88.05,44299.0,86.2467,86.2859,86.1782,86.1978,44299.0
2023-11-21 12:40:00,88.08,88.21,88.07,88.2,9368.0,86.2272,86.3544,86.2174,86.3446,9368.0
2023-11-21 12:50:00,88.2,88.21,88.15,88.2,11945.0,86.3446,86.3544,86.2957,86.3446,11945.0
2023-11-21 13:00:00,88.18,88.2,88.1,88.17,14072.0,86.3251,86.3446,86.2467,86.3153,14072.0
2023-11-21 13:10:00,88.16,88.16,88.09,88.12,13198.0,86.3055,86.3055,86.237,86.2663,13198.0
2023-11-21 13:20:00,88.13,88.17,88.08,88.16,27986.0,86.2761,86.3153,86.2272,86.3055,27986.0
2023-11-21 13:30:00,88.15,88.21,88.14,88.14,49732.0,86.2957,86.3544,86.2859,86.2859,49732.0
2023-11-21 13:40:00,88.14,88.19,88.1,88.12,40745.0,86.2859,86.3349,86.2467,86.2663,40745.0
2023-11-21 13:50:00,88.13,88.16,88.09,88.1,33868.0,86.2761,86.3055,86.237,86.2467,33868.0
2023-11-21 14:00:00,88.12,88.19,88.08,88.13,37418.0,86.2663,86.3349,86.2272,86.2761,37418.0
2023-11-21 14:10:00,88.12,88.19,88.08,88.13,21902.0,86.2663,86.3349,86.2272,86.2761,21902.0
2023-11-21 14:20:00,88.13,88.2,88.09,88.16,38399.0,86.2761,86.3446,86.237,86.3055,38399.0
2023-11-21 14:30:00,88.15,88.16,88.1,88.13,17036.0,86.2957,86.3055,86.2467,86.2761,17036.0
2023-11-21 14:40:00,88.13,88.27,88.1,88.2,39995.0,86.2761,86.4132,86.2467,86.3446,39995.0
2023-11-21 14:50:00,88.19,88.2,88.11,88.17,13590.0,86.3349,86.3446,86.2565,86.3153,13590.0
2023-11-21 15:00:00,88.17,88.25,88.17,88.19,32965.0,86.3153,86.3936,86.3153,86.3349,32965.0
2023-11-21 15:10:00,88.2,88.25,88.2,88.2,17530.0,86.3446,86.3936,86.3446,86.3446,17530.0
2023-11-21 15:20:00,88.2,88.23,88.15,88.17,31938.0,86.3446,86.374,86.2957,86.3153,31938.0
2023-11-21 15:30:00,88.17,88.26,88.12,88.2,138422.0,86.3153,86.4034,86.2663,86.3446,138422.0
2023-11-21 15:40:00,88.2,88.23,88.13,88.2,67434.0,86.3446,86.374,86.2761,86.3446,67434.0
2023-11-21 15:50:00,88.2,88.22,87.96,87.96,144911.0,86.3446,86.3642,86.1097,86.1097,144911.0
2023-11-22 09:30:00,88.95,89.24,88.18,89.06,28789.0,87.0789,87.3628,86.3251,87.1866,28789.0
2023-11-22 09:40:00,89.04,89.12,88.67,88.82,13263.0,87.167,87.2453,86.8048,86.9516,13263.0
2023-11-22 09:50:00,88.77,88.77,88.32,88.67,14669.0,86.9027,86.9027,86.4621,86.8048,14669.0
2023-11-22 10:00:00,88.73,88.74,88.39,88.46,22104.0,86.8635,86.8733,86.5306,86.5992,22104.0
2023-11-22 10:10:00,88.48,88.79,88.45,88.74,53927.0,86.6188,86.9222,86.5894,86.8733,53927.0
2023-11-22 10:20:00,88.73,89.0,88.73,88.98,54762.0,86.8635,87.1278,86.8635,87.1082,54762.0
2023-11-22 10:30:00,88.97,89.42,88.97,89.38,64779.0,87.0984,87.539,87.0984,87.4998,64779.0
2023-11-22 10:40:00,89.36,89.39,89.21,89.22,28234.0,87.4802,87.5096,87.3334,87.3432,28234.0
2023-11-22 10:50:00,89.21,89.23,88.96,89.09,18945.0,87.3334,87.353,87.0887,87.2159,18945.0
2023-11-22 11:00:00,89.08,89.28,89.07,89.25,25831.0,87.2061,87.4019,87.1963,87.3726,25831.0
2023-11-22 11:10:00,89.25,89.29,89.14,89.18,51438.0,87.3726,87.4117,87.2649,87.304,51438.0
2023-11-22 11:20:00,89.18,89.27,89.16,89.25,17649.0,87.304,87.3921,87.2845,87.3726,17649.0
2023-11-22 11:30:00,89.3,89.53,89.3,89.49,34183.0,87.4215,87.6467,87.4215,87.6075,34183.0
2023-11-22 11:40:00,89.49,89.59,89.41,89.55,25882.0,87.6075,87.7054,87.5292,87.6662,25882.0
2023-11-22 11:50:00,89.56,89.67,89.48,89.64,21600.0,87.676,87.7837,87.5977,87.7544,21600.0
2023-11-22 12:00:00,89.65,89.84,89.63,89.84,22774.0,87.7641,87.9501,87.7446,87.9501,22774.0
2023-11-22 12:10:00,89.84,89.92,89.73,89.85,32297.0,87.9501,88.0285,87.8425,87.9599,32297.0
2023-11-22 12:20:00,89.87,89.94,89.83,89.88,22242.0,87.9795,88.048,87.9404,87.9893,22242.0
2023-11-22 12:30:00,89.88,89.88,89.74,89.8,15706.0,87.9893,87.9893,87.8522,87.911,15706.0
2023-11-22 12:40:00,89.8,89.81,89.63,89.68,21329.0,87.911,87.9208,87.7446,87.7935,21329.0
2023-11-22 12:50:00,89.67,89.74,89.6,89.73,46052.0,87.7837,87.8522,87.7152,87.8425,46052.0
2023-11-22 13:00:00,89.74,89.76,89.69,89.72,13890.0,87.8522,87.8718,87.8033,87.8327,13890.0
2023-11-22 13:10:00,89.73,89.8,89.7,89.72,18501.0,87.8425,87.911,87.8131,87.8327,18501.0
2023-11-22 13:20:00,89.73,89.84,89.67,89.82,26469.0,87.8425,87.9501,87.7837,87.9306,26469.0
2023-11-22 13:30:00,89.85,89.9,89.83,89.87,122319.0,87.9599,88.0089,87.9404,87.9795,122319.0
2023-11-22 13:40:00,89.86,89.97,89.72,89.76,227446.0,87.9697,88.0774,87.8327,87.8718,227446.0
2023-11-22 13:50:00,89.79,89.97,89.79,89.91,20961.0,87.9012,88.0774,87.9012,88.0187,20961.0
2023-11-22 14:00:00,89.91,89.98,89.91,89.97,25831.0,88.0187,88.0872,88.0187,88.0774,25831.0
2023-11-22 14:10:00,89.97,89.99,89.9,89.95,26616.0,88.0774,88.097,88.0089,88.0578,26616.0
2023-11-22 14:20:00,89.95,89.98,89.89,89.97,37397.0,88.0578,88.0872,87.9991,88.0774,37397.0
2023-11-22 14:30:00,89.97,89.99,89.77,89.79,24090.0,88.0774,88.097,87.8816,87.9012,24090.0
2023-11-22 14:40:00,89.79,90.04,89.75,90.03,28450.0,87.9012,88.1459,87.862,88.1361,28450.0
2023-11-22 14:50:00,90.03,90.25,90.03,90.14,48334.0,88.1361,88.3515,88.1361,88.2438,48334.0
2023-11-22 15:00:00,90.14,90.17,90.02,90.06,57559.0,88.2438,88.2732,88.1264,88.1655,57559.0
2023-11-22 15:10:00,90.06,90.13,90.01,90.13,30661.0,88.1655,88.234,88.1166,88.234,30661.0
2023-11-22 15:20:00,90.13,90.22,90.04,90.19,43180.0,88.234,88.3222,88.1459,88.2928,43180.0
2023-11-22 15:30:00,90.19,90.41,90.17,90.36,52612.0,88.2928,88.5082,88.2732,88.4592,52612.0
2023-11-22 15:40:00,90.35,90.38,90.24,90.34,101199.0,88.4494,88.4788,88.3417,88.4396,101199.0
2023-11-22 15:50:00,90.35,90.37,90.19,90.19,344838.0,88.4494,88.469,88.2928,88.2928,344838.0
2023-11-24 09:30:00,90.25,90.65,90.25,90.39,63308.0,88.3515,88.7431,88.3515,88.4886,63308.0
2023-11-24 09:40:00,90.4,91.17,90.28,91.07,134937.0,88.4984,89.2522,88.3809,89.1543,134937.0
2023-11-24 09:50:00,91.03,91.47,91.02,91.45,31551.0,89.1151,89.5459,89.1053,89.5263,31551.0
2023-11-24 10:00:00,91.43,91.57,91.29,91.34,77880.0,89.5067,89.6438,89.3696,89.4186,77880.0
2023-11-24 10:10:00,91.33,91.74,91.32,91.72,91629.0,89.4088,89.8102,89.399,89.7906,91629.0
2023-11-24 10:20:00,91.72,92.04,91.72,92.01,49761.0,89.7906,90.1039,89.7906,90.0745,49761.0
2023-11-24 10:30:00,92.03,92.16,91.85,91.9,54639.0,90.0941,90.2213,89.9179,89.9668,54639.0
2023-11-24 10:40:00,91.92,91.99,91.77,91.78,40720.0,89.9864,90.0549,89.8395,89.8493,40720.0
2023-11-24 10:50:00,91.77,91.88,91.72,91.84,27692.0,89.8395,89.9472,89.7906,89.9081,27692.0
2023-11-24 11:00:00,91.8,91.84,91.65,91.67,18239.0,89.8689,89.9081,89.7221,89.7417,18239.0
2023-11-24 11:10:00,91.67,91.77,91.67,91.75,23085.0,89.7417,89.8395,89.7417,89.82,23085.0
2023-11-24 11:20:00,91.76,91.78,91.68,91.7,20157.0,89.8298,89.8493,89.7514,89.771,20157.0
2023-11-24 11:30:00,91.69,91.8,91.68,91.76,26473.0,89.7612,89.8689,89.7514,89.8298,26473.0
2023-11-24 11:40:00,91.77,91.85,91.71,91.83,136392.0,89.8395,89.9179,89.7808,89.8983,136392.0
2023-11-24 11:50:00,91.83,91.93,91.61,91.62,132521.0,89.8983,89.9962,89.6829,89.6927,132521.0
2023-11-24 12:00:00,91.62,91.62,91.38,91.51,24166.0,89.6927,89.6927,89.4578,89.585,24166.0
2023-11-24 12:10:00,91.51,91.51,91.39,91.46,37046.0,89.585,89.585,89.4675,89.5361,37046.0
2023-11-24 12:20:00,91.45,91.46,91.31,91.34,37980.0,89.5263,89.5361,89.3892,89.4186,37980.0
2023-11-24 12:30:00,91.34,91.48,91.28,91.45,30285.0,89.4186,89.5556,89.3599,89.5263,30285.0
2023-11-24 12:40:00,91.45,91.59,91.44,91.5,46875.0,89.5263,89.6633,89.5165,89.5752,46875.0
2023-11-24 12:50:00,91.5,91.52,91.11,91.14,164065.0,89.5752,89.5948,89.1934,89.2228,164065.0
2023-11-27 09:30:00,91.31,91.55,90.77,91.31,70366.0,89.3892,89.6242,88.8606,89.3892,70366.0
2023-11-27 09:40:00,91.32,91.33,91.08,91.1,36601.0,89.399,89.4088,89.1641,89.1836,36601.0
2023-11-27 09:50:00,91.11,91.13,90.82,91.09,28456.0,89.1934,89.213,88.9095,89.1739,28456.0
2023-11-27 10:00:00,91.12,91.16,90.86,91.04,67908.0,89.2032,89.2424,88.9487,89.1249,67908.0
2023-11-27 10:10:00,91.05,91.13,90.94,91.0,44951.0,89.1347,89.213,89.027,89.0857,44951.0
2023-11-27 10:20:00,91.03,91.09,90.78,90.84,28461.0,89.1151,89.1739,88.8704,88.9291,28461.0
2023-11-27 10:30:00,90.86,91.04,90.84,91.0,27675.0,88.9487,89.1249,88.9291,89.0857,27675.0
2023-11-27 10:40:00,91.0,91.08,90.85,90.9,23312.0,89.0857,89.1641,88.9389,88.9878,23312.0
2023-11-27 10:50:00,90.92,90.92,90.76,90.8,22973.0,89.0074,89.0074,88.8508,88.89,22973.0
2023-11-27 11:00:00,90.78,90.79,90.59,90.7,27673.0,88.8704,88.8802,88.6844,88.7921,27673.0
2023-11-27 11:10:00,90.71,90.77,90.55,90.77,27128.0,88.8018,88.8606,88.6452,88.8606,27128.0
2023-11-27 11:20:00,90.78,90.97,90.78,90.92,50624.0,88.8704,89.0564,88.8704,89.0074,50624.0
2023-11-27 11:30:00,90.93,90.93,90.81,90.84,17959.0,89.0172,89.0172,88.8997,88.9291,17959.0
2023-11-27 11:40:00,90.85,90.86,90.74,90.8,13330.0,88.9389,88.9487,88.8312,88.89,13330.0
2023-11-27 11:50:00,90.83,90.9,90.65,90.65,20768.0,88.9193,88.9878,88.7431,88.7431,20768.0
2023-11-27 12:00:00,90.64,90.79,90.54,90.73,25452.0,88.7333,88.8802,88.6354,88.8214,25452.0
2023-11-27 12:10:00,90.72,90.92,90.72,90.88,68347.0,88.8116,89.0074,88.8116,88.9683,68347.0
2023-11-27 12:20:00,90.88,90.95,90.84,90.94,44767.0,88.9683,89.0368,88.9291,89.027,44767.0
2023-11-27 12:30:00,90.93,90.98,90.8,90.84,50003.0,89.0172,89.0662,88.89,88.9291,50003.0
2023-11-27 12:40:00,90.85,90.97,90.84,90.87,15037.0,88.9389,89.0564,88.9291,88.9585,15037.0
2023-11-27 12:50:00,90.87,90.93,90.85,90.88,38747.0,88.9585,89.0172,88.9389,88.9683,38747.0
2023-11-27 13:00:00,90.88,90.91,90.79,90.8,23600.0,88.9683,88.9976,88.8802,88.89,23600.0
2023-11-27 13:10:00,90.79,90.9,90.78,90.85,19554.0,88.8802,88.9878,88.8704,88.9389,19554.0
2023-11-27 13:20:00,90.84,90.84,90.6,90.62,17086.0,88.9291,88.9291,88.6942,88.7137,17086.0
2023-11-27 13:30:00,90.6,90.6,90.36,90.39,17603.0,88.6942,88.6942,88.4592,88.4886,17603.0
2023-11-27 13:40:00,90.39,90.39,90.12,90.17,24786.0,88.4886,88.4886,88.2243,88.2732,24786.0
2023-11-27 13:50:00,90.16,90.2,90.06,90.13,22729.0,88.2634,88.3026,88.1655,88.234,22729.0
2023-11-27 14:00:00,90.13,90.42,90.13,90.39,78791.0,88.234,88.5179,88.234,88.4886,78791.0
2023-11-27 14:10:00,90.38,90.43,90.35,90.39,25442.0,88.4788,88.5277,88.4494,88.4886,25442.0
2023-11-27 14:20:00,90.39,90.52,90.37,90.51,41176.0,88.4886,88.6158,88.469,88.6061,41176.0
2023-11-27 14:30:00,90.52,90.56,90.4,90.4,17786.0,88.6158,88.655,88.4984,88.4984,17786.0
2023-11-27 14:40:00,90.38,90.42,90.26,90.28,16774.0,88.4788,88.5179,88.3613,88.3809,16774.0
2023-11-27 14:50:00,90.26,90.38,90.22,90.37,40714.0,88.3613,88.4788,88.3222,88.469,40714.0
2023-11-27 15:00:00,90.39,90.46,90.24,90.45,33966.0,88.4886,88.5571,88.3417,88.5473,33966.0
2023-11-27 15:10:00,90.45,90.68,90.44,90.68,47646.0,88.5473,88.7725,88.5375,88.7725,47646.0
2023-11-27 15:20:00,90.71,90.75,90.64,90.71,72606.0,88.8018,88.841,88.7333,88.8018,72606.0
2023-11-27 15:30:00,90.7,90.86,90.68,90.68,74084.0,88.7921,88.9487,88.7725,88.7725,74084.0
2023-11-27 15:40:00,90.67,90.69,90.53,90.58,64675.0,88.7627,88.7823,88.6256,88.6746,64675.0
2023-11-27 15:50:00,90.57,90.65,90.41,90.52,171216.0,88.6648,88.7431,88.5082,88.6158,171216.0
2023-11-28 09:30:00,90.31,91.42,90.31,90.98,89910.0,88.4103,89.4969,88.4103,89.0662,89910.0
2023-11-28 09:40:00,90.98,91.6,90.97,91.48,58016.0,89.0662,89.6731,89.0564,89.5556,58016.0
2023-11-28 09:50:00,91.45,91.45,90.69,90.86,80758.0,89.5263,89.5263,88.7823,88.9487,80758.0
2023-11-28 10:00:00,90.86,91.0,90.71,90.82,90382.0,88.9487,89.0857,88.8018,88.9095,90382.0
2023-11-28 10:10:00,90.82,91.09,90.76,91.06,51567.0,88.9095,89.1739,88.8508,89.1445,51567.0
2023-11-28 10:20:00,91.06,91.2,91.02,91.08,33859.0,89.1445,89.2815,89.1053,89.1641,33859.0
2023-11-28 10:30:00,91.09,91.26,91.05,91.26,48422.0,89.1739,89.3403,89.1347,89.3403,48422.0
2023-11-28 10:40:00,91.26,91.5,91.14,91.47,66549.0,89.3403,89.5752,89.2228,89.5459,66549.0
2023-11-28 10:50:00,91.46,91.59,91.36,91.41,71913.0,89.5361,89.6633,89.4382,89.4871,71913.0
2023-11-28 11:00:00,91.43,91.79,91.39,91.7,34277.0,89.5067,89.8591,89.4675,89.771,34277.0
2023-11-28 11:10:00,91.68,91.71,91.44,91.47,53194.0,89.7514,89.7808,89.5165,89.5459,53194.0
2023-11-28 11:20:00,91.48,91.53,91.39,91.42,42700.0,89.5556,89.6046,89.4675,89.4969,42700.0
2023-11-28 11:30:00,91.41,91.53,91.4,91.42,46499.0,89.4871,89.6046,89.4773,89.4969,46499.0
2023-11-28 11:40:00,91.42,91.43,91.29,91.34,27153.0,89.4969,89.5067,89.3696,89.4186,27153.0
2023-11-28 11:50:00,91.36,91.42,91.34,91.4,31401.0,89.4382,89.4969,89.4186,89.4773,31401.0
2023-11-28 12:00:00,91.41,91.42,91.27,91.28,58199.0,89.4871,89.4969,89.3501,89.3599,58199.0
2023-11-28 12:10:00,91.28,91.31,90.96,90.97,51597.0,89.3599,89.3892,89.0466,89.0564,51597.0
2023-11-28 12:20:00,90.98,91.11,90.97,91.01,30627.0,89.0662,89.1934,89.0564,89.0955,30627.0
2023-11-28 12:30:00,91.0,91.03,90.86,90.99,28385.0,89.0857,89.1151,88.9487,89.076,28385.0
2023-11-28 12:40:00,91.0,91.01,90.8,90.9,26174.0,89.0857,89.0955,88.89,88.9878,26174.0
2023-11-28 12:50:00,90.91,90.92,90.79,90.87,25966.0,88.9976,89.0074,88.8802,88.9585,25966.0
2023-11-28 13:00:00,90.87,90.9,90.67,90.76,35779.0,88.9585,88.9878,88.7627,88.8508,35779.0
2023-11-28 13:10:00,90.77,90.85,90.67,90.72,29626.0,88.8606,88.9389,88.7627,88.8116,29626.0
2023-11-28 13:20:00,90.75,90.9,90.73,90.9,19032.0,88.841,88.9878,88.8214,88.9878,19032.0
2023-11-28 13:30:00,90.91,91.06,90.87,91.04,44624.0,88.9976,89.1445,88.9585,89.1249,44624.0
2023-11-28 13:40:00,91.04,91.08,90.94,91.01,30474.0,89.1249,89.1641,89.027,89.0955,30474.0
2023-11-28 13:50:00,91.02,91.06,90.91,90.91,35414.0,89.1053,89.1445,88.9976,88.9976,35414.0
2023-11-28 14:00:00,90.91,91.04,90.9,90.92,22617.0,88.9976,89.1249,88.9878,89.0074,22617.0
2023-11-28 14:10:00,90.95,90.99,90.83,90.84,24554.0,89.0368,89.076,88.9193,88.9291,24554.0
2023-11-28 14:20:00,90.84,90.85,90.63,90.81,45969.0,88.9291,88.9389,88.7235,88.8997,45969.0
2023-11-28 14:30:00,90.79,90.91,90.77,90.89,23239.0,88.8802,88.9976,88.8606,88.9781,23239.0
2023-11-28 14:40:00,90.9,90.95,90.79,90.9,47340.0,88.9878,89.0368,88.8802,88.9878,47340.0
2023-11-28 14:50:00,90.89,91.12,90.89,91.09,57920.0,88.9781,89.2032,88.9781,89.1739,57920.0
2023-11-28 15:00:00,91.1,91.17,91.08,91.09,51217.0,89.1836,89.2522,89.1641,89.1739,51217.0
2023-11-28 15:10:00,91.09,91.11,90.96,90.98,54091.0,89.1739,89.1934,89.0466,89.0662,54091.0
2023-11-28 15:20:00,90.96,91.01,90.88,90.95,59945.0,89.0466,89.0955,88.9683,89.0368,59945.0
2023-11-28 15:30:00,90.95,90.96,90.8,90.82,73262.0,89.0368,89.0466,88.89,88.9095,73262.0
2023-11-28 15:40:00,90.83,90.89,90.73,90.8,108867.0,88.9193,88.9781,88.8214,88.89,108867.0
2023-11-28 15:50:00,90.8,90.84,90.6,90.66,457052.0,88.89,88.9291,88.6942,88.7529,457052.0
2023-11-29 09:30:00,90.81,91.32,90.78,91.3,92501.0,88.8997,89.399,88.8704,89.3794,92501.0
2023-11-29 09:40:00,91.32,91.33,91.02,91.33,28445.0,89.399,89.4088,89.1053,89.4088,28445.0
2023-11-29 09:50:00,91.3,91.68,91.11,91.68,85580.0,89.3794,89.7514,89.1934,89.7514,85580.0
2023-11-29 10:00:00,91.67,91.84,91.52,91.8,77206.0,89.7417,89.9081,89.5948,89.8689,77206.0
2023-11-29 10:10:00,91.75,91.95,91.58,91.84,131928.0,89.82,90.0158,89.6535,89.9081,131928.0
2023-11-29 10:20:00,91.83,92.0,91.72,91.96,104032.0,89.8983,90.0647,89.7906,90.0255,104032.0
2023-11-29 10:30:00,91.95,92.0,91.84,91.87,97514.0,90.0158,90.0647,89.9081,89.9374,97514.0
2023-11-29 10:40:00,91.89,92.41,91.89,92.4,75180.0,89.957,90.4661,89.957,90.4563,75180.0
2023-11-29 10:50:00,92.4,92.98,92.36,92.91,194991.0,90.4563,91.0241,90.4171,90.9556,194991.0
2023-11-29 11:00:00,92.9,93.1,92.87,93.06,145673.0,90.9458,91.1416,90.9164,91.1024,145673.0
2023-11-29 11:10:00,93.06,93.2,92.69,92.96,110146.0,91.1024,91.2395,90.7402,91.0045,110146.0
2023-11-29 11:20:00,92.95,92.98,92.51,92.51,49013.0,90.9947,91.0241,90.564,90.564,49013.0
2023-11-29 11:30:00,92.51,92.55,92.3,92.5,60249.0,90.564,90.6031,90.3584,90.5542,60249.0
2023-11-29 11:40:00,92.5,92.77,92.49,92.54,58432.0,90.5542,90.8185,90.5444,90.5933,58432.0
2023-11-29 11:50:00,92.52,92.7,92.46,92.57,33269.0,90.5738,90.75,90.515,90.6227,33269.0
2023-11-29 12:00:00,92.56,92.72,92.53,92.72,31462.0,90.6129,90.7696,90.5836,90.7696,31462.0
2023-11-29 12:10:00,92.73,92.81,92.63,92.8,33417.0,90.7794,90.8577,90.6815,90.8479,33417.0
2023-11-29 12:20:00,92.79,92.85,92.72,92.77,54070.0,90.8381,90.8968,90.7696,90.8185,54070.0
2023-11-29 12:30:00,92.77,92.8,92.66,92.72,31127.0,90.8185,90.8479,90.7108,90.7696,31127.0
2023-11-29 12:40:00,92.71,92.78,92.61,92.75,39108.0,90.7598,90.8283,90.6619,90.7989,39108.0
2023-11-29 12:50:00,92.74,92.79,92.66,92.78,30536.0,90.7891,90.8381,90.7108,90.8283,30536.0
2023-11-29 13:00:00,92.78,92.84,92.69,92.76,20265.0,90.8283,90.887,90.7402,90.8087,20265.0
2023-11-29 13:10:00,92.77,92.95,92.77,92.88,33448.0,90.8185,90.9947,90.8185,90.9262,33448.0
2023-11-29 13:20:00,92.88,93.09,92.83,93.06,40384.0,90.9262,91.1318,90.8772,91.1024,40384.0
2023-11-29 13:30:00,93.05,93.06,92.84,92.98,31321.0,91.0926,91.1024,90.887,91.0241,31321.0
2023-11-29 13:40:00,92.98,93.05,92.89,93.02,39078.0,91.0241,91.0926,90.936,91.0633,39078.0
2023-11-29 13:50:00,93.04,93.15,93.0,93.13,43065.0,91.0828,91.1905,91.0437,91.1709,43065.0
2023-11-29 14:00:00,93.13,93.31,93.01,93.31,78930.0,91.1709,91.3472,91.0535,91.3472,78930.0
2023-11-29 14:10:00,93.28,93.38,93.19,93.28,31571.0,91.3178,91.4157,91.2297,91.3178,31571.0
2023-11-29 14:20:00,93.28,93.34,93.23,93.28,48090.0,91.3178,91.3765,91.2688,91.3178,48090.0
2023-11-29 14:30:00,93.25,93.34,93.11,93.31,41972.0,91.2884,91.3765,91.1514,91.3472,41972.0
2023-11-29 14:40:00,93.32,93.44,93.29,93.41,43148.0,91.3569,91.4744,91.3276,91.445,43148.0
2023-11-29 14:50:00,93.42,93.42,93.21,93.25,70827.0,91.4548,91.4548,91.2493,91.2884,70827.0
2023-11-29 15:00:00,93.24,93.24,92.86,92.91,86049.0,91.2786,91.2786,90.9066,90.9556,86049.0
2023-11-29 15:10:00,92.88,92.88,92.47,92.49,58685.0,90.9262,90.9262,90.5248,90.5444,58685.0
2023-11-29 15:20:00,92.48,92.5,92.13,92.3,88288.0,90.5346,90.5542,90.192,90.3584,88288.0
2023-11-29 15:30:00,92.28,92.36,92.28,92.3,60649.0,90.3388,90.4171,90.3388,90.3584,60649.0
2023-11-29 15:40:00,92.29,92.43,92.25,92.25,89682.0,90.3486,90.4857,90.3094,90.3094,89682.0
2023-11-29 15:50:00,92.25,92.35,92.18,92.35,270068.0,90.3094,90.4073,90.2409,90.4073,270068.0
2023-11-30 09:30:00,89.28,91.74,89.28,91.42,201667.0,87.4019,89.8102,87.4019,89.4969,201667.0
2023-11-30 09:40:00,91.41,91.72,91.14,91.59,43641.0,89.4871,89.7906,89.2228,89.6633,43641.0
2023-11-30 09:50:00,91.66,92.29,91.59,92.18,48531.0,89.7319,90.3486,89.6633,90.2409,48531.0
2023-11-30 10:00:00,92.31,92.44,91.6,91.78,65616.0,90.3682,90.4955,89.6731,89.8493,65616.0
2023-11-30 10:10:00,91.78,91.82,91.49,91.7,69889.0,89.8493,89.8885,89.5654,89.771,69889.0
2023-11-30 10:20:00,91.69,91.8,91.54,91.56,32678.0,89.7612,89.8689,89.6144,89.634,32678.0
2023-11-30 10:30:00,91.56,91.98,91.54,91.89,53597.0,89.634,90.0451,89.6144,89.957,53597.0
2023-11-30 10:40:00,91.91,91.93,91.47,91.47,45665.0,89.9766,89.9962,89.5459,89.5459,45665.0
2023-11-30 10:50:00,91.47,91.64,91.42,91.59,64646.0,89.5459,89.7123,89.4969,89.6633,64646.0
2023-11-30 11:00:00,91.6,91.82,91.56,91.68,43218.0,89.6731,89.8885,89.634,89.7514,43218.0
2023-11-30 11:10:00,91.69,91.96,91.63,91.76,31670.0,89.7612,90.0255,89.7025,89.8298,31670.0
2023-11-30 11:20:00,91.76,91.93,91.61,91.84,26883.0,89.8298,89.9962,89.6829,89.9081,26883.0
2023-11-30 11:30:00,91.8,91.82,91.53,91.53,25683.0,89.8689,89.8885,89.6046,89.6046,25683.0
2023-11-30 11:40:00,91.53,91.58,91.42,91.56,54624.0,89.6046,89.6535,89.4969,89.634,54624.0
2023-11-30 11:50:00,91.54,91.72,91.19,91.26,93083.0,89.6144,89.7906,89.2717,89.3403,93083.0
2023-11-30 12:00:00,91.23,91.54,91.11,91.51,22535.0,89.3109,89.6144,89.1934,89.585,22535.0
2023-11-30 12:10:00,91.52,91.54,91.44,91.45,22848.0,89.5948,89.6144,89.5165,89.5263,22848.0
2023-11-30 12:20:00,91.46,91.46,91.26,91.31,20398.0,89.5361,89.5361,89.3403,89.3892,20398.0
2023-11-30 12:30:00,91.32,91.41,91.3,91.41,30158.0,89.399,89.4871,89.3794,89.4871,30158.0
2023-11-30 12:40:00,91.4,91.51,91.33,91.35,42590.0,89.4773,89.585,89.4088,89.4284,42590.0
2023-11-30 12:50:00,91.36,91.36,91.23,91.28,33669.0,89.4382,89.4382,89.3109,89.3599,33669.0
2023-11-30 13:00:00,91.27,91.33,91.14,91.17,26296.0,89.3501,89.4088,89.2228,89.2522,26296.0
2023-11-30 13:10:00,91.16,91.28,91.14,91.26,25317.0,89.2424,89.3599,89.2228,89.3403,25317.0
2023-11-30 13:20:00,91.26,91.38,91.21,91.22,21816.0,89.3403,89.4578,89.2913,89.3011,21816.0
2023-11-30 13:30:00,91.22,91.26,91.14,91.21,24832.0,89.3011,89.3403,89.2228,89.2913,24832.0
2023-11-30 13:40:00,91.23,91.25,91.1,91.13,24601.0,89.3109,89.3305,89.1836,89.213,24601.0
2023-11-30 13:50:00,91.14,91.27,91.09,91.26,23183.0,89.2228,89.3501,89.1739,89.3403,23183.0
2023-11-30 14:00:00,91.27,91.45,91.27,91.35,33231.0,89.3501,89.5263,89.3501,89.4284,33231.0
2023-11-30 14:10:00,91.36,91.57,91.36,91.56,33786.0,89.4382,89.6438,89.4382,89.634,33786.0
2023-11-30 14:20:00,91.55,91.75,91.49,91.66,48017.0,89.6242,89.82,89.5654,89.7319,48017.0
2023-11-30 14:30:00,91.66,91.88,91.66,91.88,46567.0,89.7319,89.9472,89.7319,89.9472,46567.0
2023-11-30 14:40:00,91.88,92.02,91.75,91.82,64104.0,89.9472,90.0843,89.82,89.8885,64104.0
2023-11-30 14:50:00,91.85,91.9,91.75,91.86,39349.0,89.9179,89.9668,89.82,89.9277,39349.0
2023-11-30 15:00:00,91.84,91.84,91.56,91.64,38657.0,89.9081,89.9081,89.634,89.7123,38657.0
2023-11-30 15:10:00,91.64,91.65,91.47,91.54,41434.0,89.7123,89.7221,89.5459,89.6144,41434.0
2023-11-30 15:20:00,91.52,91.69,91.46,91.69,64073.0,89.5948,89.7612,89.5361,89.7612,64073.0
2023-11-30 15:30:00,91.7,91.84,91.65,91.72,80444.0,89.771,89.9081,89.7221,89.7906,80444.0
2023-11-30 15:40:00,91.73,92.11,91.73,92.05,93600.0,89.8004,90.1724,89.8004,90.1137,93600.0
2023-11-30 15:50:00,92.05,92.18,91.98,92.0,285018.0,90.1137,90.2409,90.0451,90.0647,285018.0
2023-12-01 09:30:00,91.63,92.04,91.27,91.35,36141.0,89.7025,90.1039,89.3501,89.4284,36141.0
2023-12-01 09:40:00,91.3,91.74,91.22,91.26,27223.0,89.3794,89.8102,89.3011,89.3403,27223.0
2023-12-01 09:50:00,91.27,91.74,91.24,91.69,46810.0,89.3501,89.8102,89.3207,89.7612,46810.0
2023-12-01 10:00:00,91.7,92.07,91.55,91.87,58265.0,89.771,90.1332,89.6242,89.9374,58265.0
2023-12-01 10:10:00,91.85,91.85,91.47,91.59,29544.0,89.9179,89.9179,89.5459,89.6633,29544.0
2023-12-01 10:20:00,91.61,91.74,91.54,91.59,20578.0,89.6829,89.8102,89.6144,89.6633,20578.0
2023-12-01 10:30:00,91.59,91.59,91.36,91.37,27787.0,89.6633,89.6633,89.4382,89.448,27787.0
2023-12-01 10:40:00,91.38,91.76,91.33,91.76,41148.0,89.4578,89.8298,89.4088,89.8298,41148.0
2023-12-01 10:50:00,91.8,92.04,91.62,91.75,143400.0,89.8689,90.1039,89.6927,89.82,143400.0
2023-12-01 11:00:00,91.75,91.75,91.37,91.59,46879.0,89.82,89.82,89.448,89.6633,46879.0
2023-12-01 11:10:00,91.59,91.77,91.33,91.4,46968.0,89.6633,89.8395,89.4088,89.4773,46968.0
2023-12-01 11:20:00,91.39,91.6,91.3,91.57,51509.0,89.4675,89.6731,89.3794,89.6438,51509.0
2023-12-01 11:30:00,91.55,92.0,91.54,91.9,61611.0,89.6242,90.0647,89.6144,89.9668,61611.0
2023-12-01 11:40:00,91.91,92.11,91.82,91.94,39566.0,89.9766,90.1724,89.8885,90.006,39566.0
2023-12-01 11:50:00,91.96,92.21,91.9,92.04,36260.0,90.0255,90.2703,89.9668,90.1039,36260.0
2023-12-01 12:00:00,92.03,92.1,91.95,91.98,50683.0,90.0941,90.1626,90.0158,90.0451,50683.0
2023-12-01 12:10:00,91.96,92.04,91.77,91.84,42130.0,90.0255,90.1039,89.8395,89.9081,42130.0
2023-12-01 12:20:00,91.86,92.23,91.77,92.19,44278.0,89.9277,90.2899,89.8395,90.2507,44278.0
2023-12-01 12:30:00,92.19,92.38,92.17,92.29,43014.0,90.2507,90.4367,90.2311,90.3486,43014.0
2023-12-01 12:40:00,92.29,92.48,92.27,92.36,20926.0,90.3486,90.5346,90.329,90.4171,20926.0
2023-12-01 12:50:00,92.36,92.53,92.16,92.19,25255.0,90.4171,90.5836,90.2213,90.2507,25255.0
2023-12-01 13:00:00,92.17,92.19,91.97,92.01,46595.0,90.2311,90.2507,90.0353,90.0745,46595.0
2023-12-01 13:10:00,92.02,92.09,91.91,92.01,41224.0,90.0843,90.1528,89.9766,90.0745,41224.0
2023-12-01 13:20:00,92.01,92.05,91.91,92.02,40103.0,90.0745,90.1137,89.9766,90.0843,40103.0
2023-12-01 13:30:00,91.99,92.02,91.9,91.97,21766.0,90.0549,90.0843,89.9668,90.0353,21766.0
2023-12-01 13:40:00,92.01,92.31,91.94,92.26,101435.0,90.0745,90.3682,90.006,90.3192,101435.0
2023-12-01 13:50:00,92.26,92.26,92.09,92.2,28640.0,90.3192,90.3192,90.1528,90.2605,28640.0
2023-12-01 14:00:00,92.2,92.31,92.12,92.22,38082.0,90.2605,90.3682,90.1822,90.2801,38082.0
2023-12-01 14:10:00,92.23,92.48,92.22,92.45,31266.0,90.2899,90.5346,90.2801,90.5052,31266.0
2023-12-01 14:20:00,92.45,92.55,92.36,92.38,23359.0,90.5052,90.6031,90.4171,90.4367,23359.0
2023-12-01 14:30:00,92.39,92.39,92.28,92.33,24469.0,90.4465,90.4465,90.3388,90.3878,24469.0
2023-12-01 14:40:00,92.32,92.45,92.31,92.43,22369.0,90.378,90.5052,90.3682,90.4857,22369.0
2023-12-01 14:50:00,92.42,92.53,92.42,92.5,27987.0,90.4759,90.5836,90.4759,90.5542,27987.0
2023-12-01 15:00:00,92.51,92.54,92.19,92.3,38292.0,90.564,90.5933,90.2507,90.3584,38292.0
2023-12-01 15:10:00,92.3,92.44,92.27,92.32,35815.0,90.3584,90.4955,90.329,90.378,35815.0
2023-12-01 15:20:00,92.33,92.57,92.3,92.57,44865.0,90.3878,90.6227,90.3584,90.6227,44865.0
2023-12-01 15:30:00,92.57,92.68,92.54,92.62,84667.0,90.6227,90.7304,90.5933,90.6717,84667.0
2023-12-01 15:40:00,92.62,92.85,92.61,92.78,98942.0,90.6717,90.8968,90.6619,90.8283,98942.0
2023-12-01 15:50:00,92.77,92.79,92.54,92.7,335612.0,90.8185,90.8381,90.5933,90.75,335612.0
2023-12-04 09:30:00,90.67,91.25,90.26,90.9,126194.0,88.7627,89.3305,88.3613,88.9878,126194.0
2023-12-04 09:40:00,90.9,91.15,90.14,90.5,97209.0,88.9878,89.2326,88.2438,88.5963,97209.0
2023-12-04 09:50:00,90.53,90.53,89.66,89.9,63093.0,88.6256,88.6256,87.7739,88.0089,63093.0
2023-12-04 10:00:00,89.91,90.07,89.7,90.03,177814.0,88.0187,88.1753,87.8131,88.1361,177814.0
2023-12-04 10:10:00,90.0,90.23,89.55,89.61,62701.0,88.1068,88.3319,87.6662,87.725,62701.0
2023-12-04 10:20:00,89.61,89.66,89.0,89.17,89863.0,87.725,87.7739,87.1278,87.2942,89863.0
2023-12-04 10:30:00,89.14,89.22,88.58,88.87,122441.0,87.2649,87.3432,86.7167,87.0006,122441.0
2023-12-04 10:40:00,88.87,89.91,88.87,89.86,131751.0,87.0006,88.0187,87.0006,87.9697,131751.0
2023-12-04 10:50:00,89.88,89.89,89.04,89.11,55030.0,87.9893,87.9991,87.167,87.2355,55030.0
2023-12-04 11:00:00,89.12,89.4,88.99,89.39,49735.0,87.2453,87.5194,87.118,87.5096,49735.0
2023-12-04 11:10:00,89.38,89.49,89.3,89.46,36786.0,87.4998,87.6075,87.4215,87.5781,36786.0
2023-12-04 11:20:00,89.44,89.62,89.44,89.49,24846.0,87.5586,87.7348,87.5586,87.6075,24846.0
2023-12-04 11:30:00,89.48,89.87,89.47,89.85,40378.0,87.5977,87.9795,87.5879,87.9599,40378.0
2023-12-04 11:40:00,89.88,90.33,89.87,90.22,50024.0,87.9893,88.4298,87.9795,88.3222,50024.0
2023-12-04 11:50:00,90.25,90.38,90.16,90.34,25092.0,88.3515,88.4788,88.2634,88.4396,25092.0
2023-12-04 12:00:00,90.34,90.35,90.04,90.05,36254.0,88.4396,88.4494,88.1459,88.1557,36254.0
2023-12-04 12:10:00,90.03,90.27,89.98,90.26,30732.0,88.1361,88.3711,88.0872,88.3613,30732.0
2023-12-04 12:20:00,90.27,90.27,90.16,90.24,26231.0,88.3711,88.3711,88.2634,88.3417,26231.0
2023-12-04 12:30:00,90.23,90.24,89.94,89.94,24213.0,88.3319,88.3417,88.048,88.048,24213.0
2023-12-04 12:40:00,89.9,89.91,89.72,89.75,33172.0,88.0089,88.0187,87.8327,87.862,33172.0
2023-12-04 12:50:00,89.73,89.85,89.68,89.84,24046.0,87.8425,87.9599,87.7935,87.9501,24046.0
2023-12-04 13:00:00,89.84,89.85,89.73,89.75,19246.0,87.9501,87.9599,87.8425,87.862,19246.0
2023-12-04 13:10:00,89.74,89.79,89.68,89.77,46924.0,87.8522,87.9012,87.7935,87.8816,46924.0
2023-12-04 13:20:00,89.75,89.78,89.51,89.61,36916.0,87.862,87.8914,87.6271,87.725,36916.0
2023-12-04 13:30:00,89.6,89.71,89.55,89.55,19927.0,87.7152,87.8229,87.6662,87.6662,19927.0
2023-12-04 13:40:00,89.57,89.6,89.47,89.56,25450.0,87.6858,87.7152,87.5879,87.676,25450.0
2023-12-04 13:50:00,89.56,89.6,89.41,89.42,26089.0,87.676,87.7152,87.5292,87.539,26089.0
2023-12-04 14:00:00,89.43,89.51,89.38,89.47,24998.0,87.5488,87.6271,87.4998,87.5879,24998.0
2023-12-04 14:10:00,89.47,89.72,89.44,89.59,34466.0,87.5879,87.8327,87.5586,87.7054,34466.0
2023-12-04 14:20:00,89.6,89.67,89.39,89.4,33734.0,87.7152,87.7837,87.5096,87.5194,33734.0
2023-12-04 14:30:00,89.4,89.46,89.28,89.36,27206.0,87.5194,87.5781,87.4019,87.4802,27206.0
2023-12-04 14:40:00,89.36,89.39,89.26,89.28,28079.0,87.4802,87.5096,87.3823,87.4019,28079.0
2023-12-04 14:50:00,89.29,89.32,89.15,89.15,39937.0,87.4117,87.4411,87.2747,87.2747,39937.0
2023-12-04 15:00:00,89.15,89.59,89.12,89.53,63198.0,87.2747,87.7054,87.2453,87.6467,63198.0
2023-12-04 15:10:00,89.53,89.65,89.51,89.56,51393.0,87.6467,87.7641,87.6271,87.676,51393.0
2023-12-04 15:20:00,89.57,89.69,89.53,89.6,57798.0,87.6858,87.8033,87.6467,87.7152,57798.0
2023-12-04 15:30:00,89.63,89.79,89.55,89.75,95811.0,87.7446,87.9012,87.6662,87.862,95811.0
2023-12-04 15:40:00,89.74,89.97,89.69,89.88,122253.0,87.8522,88.0774,87.8033,87.9893,122253.0
2023-12-04 15:50:00,89.89,89.93,89.71,89.88,302874.0,87.9991,88.0383,87.8229,87.9893,302874.0
2023-12-05 09:30:00,89.46,89.52,89.11,89.23,31246.0,87.5781,87.6369,87.2355,87.353,31246.0
2023-12-05 09:40:00,89.32,89.87,89.32,89.71,13554.0,87.4411,87.9795,87.4411,87.8229,13554.0
2023-12-05 09:50:00,89.74,89.91,89.56,89.84,21889.0,87.8522,88.0187,87.676,87.9501,21889.0
2023-12-05 10:00:00,89.81,90.32,89.81,90.19,36373.0,87.9208,88.42,87.9208,88.2928,36373.0
2023-12-05 10:10:00,90.2,90.22,89.91,90.07,40149.0,88.3026,88.3222,88.0187,88.1753,40149.0
2023-12-05 10:20:00,90.08,90.22,89.83,89.9,38267.0,88.1851,88.3222,87.9404,88.0089,38267.0
2023-12-05 10:30:00,89.94,90.0,89.87,89.98,14884.0,88.048,88.1068,87.9795,88.0872,14884.0
2023-12-05 10:40:00,89.98,90.05,89.84,89.9,18740.0,88.0872,88.1557,87.9501,88.0089,18740.0
2023-12-05 10:50:00,89.9,89.95,89.71,89.9,26009.0,88.0089,88.0578,87.8229,88.0089,26009.0
2023-12-05 11:00:00,89.95,89.95,89.83,89.84,36885.0,88.0578,88.0578,87.9404,87.9501,36885.0
2023-12-05 11:10:00,89.85,89.87,89.57,89.59,38176.0,87.9599,87.9795,87.6858,87.7054,38176.0
2023-12-05 11:20:00,89.59,89.83,89.55,89.79,17727.0,87.7054,87.9404,87.6662,87.9012,17727.0
2023-12-05 11:30:00,89.83,90.0,89.83,89.98,24753.0,87.9404,88.1068,87.9404,88.0872,24753.0
2023-12-05 11:40:00,90.02,90.24,90.02,90.22,31589.0,88.1264,88.3417,88.1264,88.3222,31589.0
2023-12-05 11:50:00,90.22,90.22,89.87,90.0,29143.0,88.3222,88.3222,87.9795,88.1068,29143.0
2023-12-05 12:00:00,90.01,90.11,89.98,90.08,46441.0,88.1166,88.2145,88.0872,88.1851,46441.0
2023-12-05 12:10:00,90.08,90.18,90.07,90.07,6952.0,88.1851,88.283,88.1753,88.1753,6952.0
2023-12-05 12:20:00,90.02,90.1,89.93,90.09,18428.0,88.1264,88.2047,88.0383,88.1949,18428.0
2023-12-05 12:30:00,90.09,90.09,89.91,89.92,8179.0,88.1949,88.1949,88.0187,88.0285,8179.0
2023-12-05 12:40:00,89.92,89.92,89.81,89.87,29234.0,88.0285,88.0285,87.9208,87.9795,29234.0
2023-12-05 12:50:00,89.88,90.03,89.86,90.02,10815.0,87.9893,88.1361,87.9697,88.1264,10815.0
2023-12-05 13:00:00,90.04,90.14,89.93,90.14,10542.0,88.1459,88.2438,88.0383,88.2438,10542.0
2023-12-05 13:10:00,90.17,90.36,90.12,90.34,10433.0,88.2732,88.4592,88.2243,88.4396,10433.0
2023-12-05 13:20:00,90.37,90.6,90.33,90.57,19171.0,88.469,88.6942,88.4298,88.6648,19171.0
2023-12-05 13:30:00,90.55,90.68,90.51,90.67,11771.0,88.6452,88.7725,88.6061,88.7627,11771.0
2023-12-05 13:40:00,90.65,90.65,90.45,90.45,24962.0,88.7431,88.7431,88.5473,88.5473,24962.0
2023-12-05 13:50:00,90.46,90.47,90.32,90.44,20955.0,88.5571,88.5669,88.42,88.5375,20955.0
2023-12-05 14:00:00,90.44,90.61,90.41,90.56,23802.0,88.5375,88.7039,88.5082,88.655,23802.0
2023-12-05 14:10:00,90.58,90.71,90.58,90.71,11071.0,88.6746,88.8018,88.6746,88.8018,11071.0
2023-12-05 14:20:00,90.71,90.75,90.65,90.74,13941.0,88.8018,88.841,88.7431,88.8312,13941.0
2023-12-05 14:30:00,90.75,90.75,90.6,90.7,16831.0,88.841,88.841,88.6942,88.7921,16831.0
2023-12-05 14:40:00,90.7,90.85,90.7,90.84,17444.0,88.7921,88.9389,88.7921,88.9291,17444.0
2023-12-05 14:50:00,90.84,90.94,90.8,90.93,32781.0,88.9291,89.027,88.89,89.0172,32781.0
2023-12-05 15:00:00,90.93,91.01,90.92,90.94,27748.0,89.0172,89.0955,89.0074,89.027,27748.0
2023-12-05 15:10:00,90.95,90.99,90.87,90.92,43887.0,89.0368,89.076,88.9585,89.0074,43887.0
2023-12-05 15:20:00,90.93,90.93,90.74,90.77,51833.0,89.0172,89.0172,88.8312,88.8606,51833.0
2023-12-05 15:30:00,90.77,90.79,90.59,90.59,33825.0,88.8606,88.8802,88.6844,88.6844,33825.0
2023-12-05 15:40:00,90.58,90.69,90.55,90.62,79478.0,88.6746,88.7823,88.6452,88.7137,79478.0
2023-12-05 15:50:00,90.63,90.8,90.61,90.76,215450.0,88.7235,88.89,88.7039,88.8508,215450.0
2023-12-06 09:30:00,92.01,92.53,91.69,91.86,57662.0,90.0745,90.5836,89.7612,89.9277,57662.0
2023-12-06 09:40:00,91.85,91.87,91.56,91.71,24799.0,89.9179,89.9374,89.634,89.7808,24799.0
2023-12-06 09:50:00,91.73,92.04,91.6,91.97,19908.0,89.8004,90.1039,89.6731,90.0353,19908.0
2023-12-06 10:00:00,92.0,92.3,91.98,92.27,22676.0,90.0647,90.3584,90.0451,90.329,22676.0
2023-12-06 10:10:00,92.27,92.45,91.99,92.0,58376.0,90.329,90.5052,90.0549,90.0647,58376.0
2023-12-06 10:20:00,92.0,92.03,91.72,91.88,27320.0,90.0647,90.0941,89.7906,89.9472,27320.0
2023-12-06 10:30:00,91.89,92.16,91.84,92.14,55837.0,89.957,90.2213,89.9081,90.2018,55837.0
2023-12-06 10:40:00,92.13,92.13,91.67,91.7,24344.0,90.192,90.192,89.7417,89.771,24344.0
2023-12-06 10:50:00,91.68,91.68,91.35,91.55,18954.0,89.7514,89.7514,89.4284,89.6242,18954.0
2023-12-06 11:00:00,91.57,91.68,91.51,91.54,15380.0,89.6438,89.7514,89.585,89.6144,15380.0
2023-12-06 11:10:00,91.57,91.8,91.48,91.67,25809.0,89.6438,89.8689,89.5556,89.7417,25809.0
2023-12-06 11:20:00,91.63,91.64,91.47,91.52,15224.0,89.7025,89.7123,89.5459,89.5948,15224.0
2023-12-06 11:30:00,91.52,91.52,91.27,91.34,17194.0,89.5948,89.5948,89.3501,89.4186,17194.0
2023-12-06 11:40:00,91.33,91.33,91.21,91.29,25118.0,89.4088,89.4088,89.2913,89.3696,25118.0
2023-12-06 11:50:00,91.3,91.59,91.25,91.56,30632.0,89.3794,89.6633,89.3305,89.634,30632.0
2023-12-06 12:00:00,91.58,91.73,91.58,91.73,16305.0,89.6535,89.8004,89.6535,89.8004,16305.0
2023-12-06 12:10:00,91.7,91.77,91.61,91.62,11606.0,89.771,89.8395,89.6829,89.6927,11606.0
2023-12-06 12:20:00,91.62,91.66,91.45,91.48,27886.0,89.6927,89.7319,89.5263,89.5556,27886.0
2023-12-06 12:30:00,91.44,91.47,91.31,91.44,12510.0,89.5165,89.5459,89.3892,89.5165,12510.0
2023-12-06 12:40:00,91.45,91.47,91.2,91.26,20113.0,89.5263,89.5459,89.2815,89.3403,20113.0
2023-12-06 12:50:00,91.26,91.35,90.93,90.94,38247.0,89.3403,89.4284,89.0172,89.027,38247.0
2023-12-06 13:00:00,90.94,91.09,90.94,91.03,39978.0,89.027,89.1739,89.027,89.1151,39978.0
2023-12-06 13:10:00,91.03,91.09,90.87,90.94,20137.0,89.1151,89.1739,88.9585,89.027,20137.0
2023-12-06 13:20:00,90.95,91.03,90.83,90.99,11836.0,89.0368,89.1151,88.9193,89.076,11836.0
2023-12-06 13:30:00,90.99,91.0,90.86,90.87,13496.0,89.076,89.0857,88.9487,88.9585,13496.0
2023-12-06 13:40:00,90.87,90.98,90.79,90.92,12487.0,88.9585,89.0662,88.8802,89.0074,12487.0
2023-12-06 13:50:00,90.95,90.97,90.81,90.81,17173.0,89.0368,89.0564,88.8997,88.8997,17173.0
2023-12-06 14:00:00,90.82,90.83,90.76,90.79,13559.0,88.9095,88.9193,88.8508,88.8802,13559.0
2023-12-06 14:10:00,90.78,90.8,90.5,90.52,14513.0,88.8704,88.89,88.5963,88.6158,14513.0
2023-12-06 14:20:00,90.54,90.54,90.39,90.5,15978.0,88.6354,88.6354,88.4886,88.5963,15978.0
2023-12-06 14:30:00,90.51,90.63,90.51,90.55,11093.0,88.6061,88.7235,88.6061,88.6452,11093.0
2023-12-06 14:40:00,90.53,90.61,90.49,90.53,10535.0,88.6256,88.7039,88.5865,88.6256,10535.0
2023-12-06 14:50:00,90.53,90.6,90.38,90.53,17828.0,88.6256,88.6942,88.4788,88.6256,17828.0
2023-12-06 15:00:00,90.57,90.63,90.39,90.43,23747.0,88.6648,88.7235,88.4886,88.5277,23747.0
2023-12-06 15:10:00,90.41,90.57,90.37,90.5,33115.0,88.5082,88.6648,88.469,88.5963,33115.0
2023-12-06 15:20:00,90.5,90.6,90.44,90.58,39913.0,88.5963,88.6942,88.5375,88.6746,39913.0
2023-12-06 15:30:00,90.58,90.66,90.46,90.58,64913.0,88.6746,88.7529,88.5571,88.6746,64913.0
2023-12-06 15:40:00,90.58,90.71,90.49,90.67,92628.0,88.6746,88.8018,88.5865,88.7627,92628.0
2023-12-06 15:50:00,90.66,90.66,90.48,90.57,244190.0,88.7529,88.7529,88.5767,88.6648,244190.0
2023-12-07 09:30:00,90.8,91.06,90.52,90.65,25498.0,88.89,89.1445,88.6158,88.7431,25498.0
2023-12-07 09:40:00,90.78,90.99,90.53,90.62,13380.0,88.8704,89.076,88.6256,88.7137,13380.0
2023-12-07 09:50:00,90.75,91.03,90.71,90.71,9007.0,88.841,89.1151,88.8018,88.8018,9007.0
2023-12-07 10:00:00,90.64,90.88,90.6,90.63,8018.0,88.7333,88.9683,88.6942,88.7235,8018.0
2023-12-07 10:10:00,90.67,90.86,90.6,90.81,25580.0,88.7627,88.9487,88.6942,88.8997,25580.0
2023-12-07 10:20:00,90.81,90.85,90.67,90.8,12884.0,88.8997,88.9389,88.7627,88.89,12884.0
2023-12-07 10:30:00,90.79,90.82,90.68,90.8,13694.0,88.8802,88.9095,88.7725,88.89,13694.0
2023-12-07 10:40:00,90.8,90.83,90.65,90.72,11678.0,88.89,88.9193,88.7431,88.8116,11678.0
2023-12-07 10:50:00,90.67,90.69,90.56,90.59,12215.0,88.7627,88.7823,88.655,88.6844,12215.0
2023-12-07 11:00:00,90.6,90.62,90.44,90.52,13218.0,88.6942,88.7137,88.5375,88.6158,13218.0
2023-12-07 11:10:00,90.51,90.51,89.99,90.0,19944.0,88.6061,88.6061,88.097,88.1068,19944.0
2023-12-07 11:20:00,89.98,90.2,89.98,90.19,14820.0,88.0872,88.3026,88.0872,88.2928,14820.0
2023-12-07 11:30:00,90.16,90.23,90.08,90.17,35310.0,88.2634,88.3319,88.1851,88.2732,35310.0
2023-12-07 11:40:00,90.19,90.22,89.97,90.0,8754.0,88.2928,88.3222,88.0774,88.1068,8754.0
2023-12-07 11:50:00,90.01,90.02,89.86,89.87,9754.0,88.1166,88.1264,87.9697,87.9795,9754.0
2023-12-07 12:00:00,89.88,89.95,89.69,89.7,33760.0,87.9893,88.0578,87.8033,87.8131,33760.0
2023-12-07 12:10:00,89.71,89.75,89.57,89.64,18763.0,87.8229,87.862,87.6858,87.7544,18763.0
2023-12-07 12:20:00,89.63,89.66,89.45,89.56,31106.0,87.7446,87.7739,87.5683,87.676,31106.0
2023-12-07 12:30:00,89.56,89.75,89.56,89.63,27177.0,87.676,87.862,87.676,87.7446,27177.0
2023-12-07 12:40:00,89.63,89.73,89.57,89.68,20443.0,87.7446,87.8425,87.6858,87.7935,20443.0
2023-12-07 12:50:00,89.69,89.75,89.6,89.73,14701.0,87.8033,87.862,87.7152,87.8425,14701.0
2023-12-07 13:00:00,89.73,89.91,89.73,89.91,12643.0,87.8425,88.0187,87.8425,88.0187,12643.0
2023-12-07 13:10:00,89.9,89.96,89.82,89.92,95302.0,88.0089,88.0676,87.9306,88.0285,95302.0
2023-12-07 13:20:00,89.93,90.07,89.91,89.94,57835.0,88.0383,88.1753,88.0187,88.048,57835.0
2023-12-07 13:30:00,89.95,90.2,89.94,90.1,36634.0,88.0578,88.3026,88.048,88.2047,36634.0
2023-12-07 13:40:00,90.11,90.23,90.11,90.18,20977.0,88.2145,88.3319,88.2145,88.283,20977.0
2023-12-07 13:50:00,90.18,90.29,90.16,90.25,20958.0,88.283,88.3907,88.2634,88.3515,20958.0
2023-12-07 14:00:00,90.24,90.35,90.24,90.34,17305.0,88.3417,88.4494,88.3417,88.4396,17305.0
2023-12-07 14:10:00,90.35,90.42,90.22,90.42,23832.0,88.4494,88.5179,88.3222,88.5179,23832.0
2023-12-07 14:20:00,90.42,90.56,90.4,90.51,58214.0,88.5179,88.655,88.4984,88.6061,58214.0
2023-12-07 14:30:00,90.52,90.7,90.49,90.7,48901.0,88.6158,88.7921,88.5865,88.7921,48901.0
2023-12-07 14:40:00,90.7,90.79,90.59,90.68,71592.0,88.7921,88.8802,88.6844,88.7725,71592.0
2023-12-07 14:50:00,90.68,90.7,90.58,90.64,68455.0,88.7725,88.7921,88.6746,88.7333,68455.0
2023-12-07 15:00:00,90.64,90.75,90.6,90.64,67185.0,88.7333,88.841,88.6942,88.7333,67185.0
2023-12-07 15:10:00,90.64,90.69,90.6,90.66,25853.0,88.7333,88.7823,88.6942,88.7529,25853.0
2023-12-07 15:20:00,90.67,90.68,90.61,90.64,26810.0,88.7627,88.7725,88.7039,88.7333,26810.0
2023-12-07 15:30:00,90.61,90.7,90.6,90.7,34326.0,88.7039,88.7921,88.6942,88.7921,34326.0
2023-12-07 15:40:00,90.7,90.87,90.69,90.81,52867.0,88.7921,88.9585,88.7823,88.8997,52867.0
2023-12-07 15:50:00,90.82,90.88,90.64,90.77,219580.0,88.9095,88.9683,88.7333,88.8606,219580.0
2023-12-08 09:30:00,90.68,91.25,90.53,91.25,18960.0,88.7725,89.3305,88.6256,89.3305,18960.0
2023-12-08 09:40:00,91.28,91.74,91.27,91.41,8329.0,89.3599,89.8102,89.3501,89.4871,8329.0
2023-12-08 09:50:00,91.45,91.73,91.32,91.54,64993.0,89.5263,89.8004,89.399,89.6144,64993.0
2023-12-08 10:00:00,91.61,92.17,91.61,92.1,60349.0,89.6829,90.2311,89.6829,90.1626,60349.0
2023-12-08 10:10:00,92.11,92.16,91.98,92.05,16552.0,90.1724,90.2213,90.0451,90.1137,16552.0
2023-12-08 10:20:00,92.04,92.09,91.9,91.9,19538.0,90.1039,90.1528,89.9668,89.9668,19538.0
2023-12-08 10:30:00,91.91,91.93,91.49,91.58,20297.0,89.9766,89.9962,89.5654,89.6535,20297.0
2023-12-08 10:40:00,91.62,91.67,91.57,91.65,13875.0,89.6927,89.7417,89.6438,89.7221,13875.0
2023-12-08 10:50:00,91.62,91.85,91.62,91.81,14419.0,89.6927,89.9179,89.6927,89.8787,14419.0
2023-12-08 11:00:00,91.82,91.83,91.56,91.62,12024.0,89.8885,89.8983,89.634,89.6927,12024.0
2023-12-08 11:10:00,91.62,91.69,91.48,91.52,39521.0,89.6927,89.7612,89.5556,89.5948,39521.0
2023-12-08 11:20:00,91.51,91.6,91.43,91.6,38660.0,89.585,89.6731,89.5067,89.6731,38660.0
2023-12-08 11:30:00,91.58,91.7,91.53,91.53,19150.0,89.6535,89.771,89.6046,89.6046,19150.0
2023-12-08 11:40:00,91.51,91.51,91.38,91.45,5302.0,89.585,89.585,89.4578,89.5263,5302.0
2023-12-08 11:50:00,91.46,91.63,91.43,91.61,21841.0,89.5361,89.7025,89.5067,89.6829,21841.0
2023-12-08 12:00:00,91.61,91.64,91.55,91.57,10714.0,89.6829,89.7123,89.6242,89.6438,10714.0
2023-12-08 12:10:00,91.55,91.66,91.5,91.66,8290.0,89.6242,89.7319,89.5752,89.7319,8290.0
2023-12-08 12:20:00,91.67,91.85,91.64,91.84,10014.0,89.7417,89.9179,89.7123,89.9081,10014.0
2023-12-08 12:30:00,91.86,91.92,91.83,91.88,16526.0,89.9277,89.9864,89.8983,89.9472,16526.0
2023-12-08 12:40:00,91.89,91.98,91.86,91.96,14999.0,89.957,90.0451,89.9277,90.0255,14999.0
2023-12-08 12:50:00,91.95,91.98,91.79,91.83,17214.0,90.0158,90.0451,89.8591,89.8983,17214.0
2023-12-08 13:00:00,91.82,91.9,91.74,91.89,66152.0,89.8885,89.9668,89.8102,89.957,66152.0
2023-12-08 13:10:00,91.92,92.08,91.92,92.06,29792.0,89.9864,90.143,89.9864,90.1234,29792.0
2023-12-08 13:20:00,92.06,92.17,92.01,92.16,17212.0,90.1234,90.2311,90.0745,90.2213,17212.0
2023-12-08 13:30:00,92.15,92.15,92.07,92.1,13311.0,90.2116,90.2116,90.1332,90.1626,13311.0
2023-12-08 13:40:00,92.05,92.06,91.96,91.97,8399.0,90.1137,90.1234,90.0255,90.0353,8399.0
2023-12-08 13:50:00,91.97,92.08,91.94,92.05,15988.0,90.0353,90.143,90.006,90.1137,15988.0
2023-12-08 14:00:00,92.07,92.17,92.04,92.16,12142.0,90.1332,90.2311,90.1039,90.2213,12142.0
2023-12-08 14:10:00,92.16,92.22,92.12,92.2,10820.0,90.2213,90.2801,90.1822,90.2605,10820.0
2023-12-08 14:20:00,92.2,92.23,92.07,92.07,11120.0,90.2605,90.2899,90.1332,90.1332,11120.0
2023-12-08 14:30:00,92.07,92.07,91.95,92.0,13290.0,90.1332,90.1332,90.0158,90.0647,13290.0
2023-12-08 14:40:00,92.02,92.14,92.02,92.13,15493.0,90.0843,90.2018,90.0843,90.192,15493.0
2023-12-08 14:50:00,92.15,92.17,92.01,92.08,19416.0,90.2116,90.2311,90.0745,90.143,19416.0
2023-12-08 15:00:00,92.08,92.18,92.07,92.17,17453.0,90.143,90.2409,90.1332,90.2311,17453.0
2023-12-08 15:10:00,92.17,92.21,92.08,92.13,19821.0,90.2311,90.2703,90.143,90.192,19821.0
2023-12-08 15:20:00,92.12,92.15,92.06,92.11,18506.0,90.1822,90.2116,90.1234,90.1724,18506.0
2023-12-08 15:30:00,92.12,92.21,92.05,92.2,37341.0,90.1822,90.2703,90.1137,90.2605,37341.0
2023-12-08 15:40:00,92.21,92.27,92.18,92.2,41799.0,90.2703,90.329,90.2409,90.2605,41799.0
2023-12-08 15:50:00,92.2,92.23,92.05,92.06,171866.0,90.2605,90.2899,90.1137,90.1234,171866.0
2023-12-11 09:30:00,92.27,93.07,92.12,92.95,81959.0,90.329,91.1122,90.1822,90.9947,81959.0
2023-12-11 09:40:00,92.77,93.02,92.66,93.02,35233.0,90.8185,91.0633,90.7108,91.0633,35233.0
2023-12-11 09:50:00,93.01,93.01,92.54,92.66,21367.0,91.0535,91.0535,90.5933,90.7108,21367.0
2023-12-11 10:00:00,92.7,92.87,92.61,92.61,54144.0,90.75,90.9164,90.6619,90.6619,54144.0
2023-12-11 10:10:00,92.58,92.59,92.41,92.44,9199.0,90.6325,90.6423,90.4661,90.4955,9199.0
2023-12-11 10:20:00,92.41,92.47,92.13,92.14,12957.0,90.4661,90.5248,90.192,90.2018,12957.0
2023-12-11 10:30:00,92.15,92.4,92.1,92.11,11732.0,90.2116,90.4563,90.1626,90.1724,11732.0
2023-12-11 10:40:00,92.09,92.15,91.93,92.11,27522.0,90.1528,90.2116,89.9962,90.1724,27522.0
2023-12-11 10:50:00,92.01,92.04,91.78,91.79,15038.0,90.0745,90.1039,89.8493,89.8591,15038.0
2023-12-11 11:00:00,91.81,91.93,91.71,91.74,12231.0,89.8787,89.9962,89.7808,89.8102,12231.0
2023-12-11 11:10:00,91.7,91.7,91.51,91.59,8980.0,89.771,89.771,89.585,89.6633,8980.0
2023-12-11 11:20:00,91.57,91.66,91.57,91.64,9959.0,89.6438,89.7319,89.6438,89.7123,9959.0
2023-12-11 11:30:00,91.66,91.81,91.58,91.74,11843.0,89.7319,89.8787,89.6535,89.8102,11843.0
2023-12-11 11:40:00,91.76,91.85,91.71,91.83,16312.0,89.8298,89.9179,89.7808,89.8983,16312.0
2023-12-11 11:50:00,91.82,92.01,91.81,91.98,13679.0,89.8885,90.0745,89.8787,90.0451,13679.0
2023-12-11 12:00:00,91.98,92.01,91.91,91.98,18683.0,90.0451,90.0745,89.9766,90.0451,18683.0
2023-12-11 12:10:00,91.97,92.03,91.94,92.01,15525.0,90.0353,90.0941,90.006,90.0745,15525.0
2023-12-11 12:20:00,92.0,92.14,92.0,92.1,16594.0,90.0647,90.2018,90.0647,90.1626,16594.0
2023-12-11 12:30:00,92.11,92.19,92.07,92.18,9671.0,90.1724,90.2507,90.1332,90.2409,9671.0
2023-12-11 12:40:00,92.19,92.32,92.16,92.32,13090.0,90.2507,90.378,90.2213,90.378,13090.0
2023-12-11 12:50:00,92.31,92.4,92.28,92.35,20612.0,90.3682,90.4563,90.3388,90.4073,20612.0
2023-12-11 13:00:00,92.35,92.4,92.28,92.37,36576.0,90.4073,90.4563,90.3388,90.4269,36576.0
2023-12-11 13:10:00,92.35,92.38,92.28,92.31,6916.0,90.4073,90.4367,90.3388,90.3682,6916.0
2023-12-11 13:20:00,92.3,92.32,92.06,92.07,10428.0,90.3584,90.378,90.1234,90.1332,10428.0
2023-12-11 13:30:00,92.08,92.19,92.02,92.19,27288.0,90.143,90.2507,90.0843,90.2507,27288.0
2023-12-11 13:40:00,92.17,92.19,92.14,92.19,7643.0,90.2311,90.2507,90.2018,90.2507,7643.0
2023-12-11 13:50:00,92.19,92.2,92.14,92.15,5735.0,90.2507,90.2605,90.2018,90.2116,5735.0
2023-12-11 14:00:00,92.15,92.23,92.14,92.19,12644.0,90.2116,90.2899,90.2018,90.2507,12644.0
2023-12-11 14:10:00,92.19,92.23,92.06,92.08,9575.0,90.2507,90.2899,90.1234,90.143,9575.0
2023-12-11 14:20:00,92.08,92.19,92.06,92.18,16145.0,90.143,90.2507,90.1234,90.2409,16145.0
2023-12-11 14:30:00,92.18,92.19,92.03,92.07,8904.0,90.2409,90.2507,90.0941,90.1332,8904.0
2023-12-11 14:40:00,92.06,92.13,92.03,92.09,11350.0,90.1234,90.192,90.0941,90.1528,11350.0
2023-12-11 14:50:00,92.1,92.16,91.98,91.98,17963.0,90.1626,90.2213,90.0451,90.0451,17963.0
2023-12-11 15:00:00,91.98,91.99,91.81,91.81,9499.0,90.0451,90.0549,89.8787,89.8787,9499.0
2023-12-11 15:10:00,91.82,91.83,91.72,91.78,13507.0,89.8885,89.8983,89.7906,89.8493,13507.0
2023-12-11 15:20:00,91.77,91.87,91.77,91.86,20439.0,89.8395,89.9374,89.8395,89.9277,20439.0
2023-12-11 15:30:00,91.86,91.89,91.8,91.89,13309.0,89.9277,89.957,89.8689,89.957,13309.0
2023-12-11 15:40:00,91.89,91.93,91.79,91.84,34268.0,89.957,89.9962,89.8591,89.9081,34268.0
2023-12-11 15:50:00,91.82,91.98,91.76,91.94,99285.0,89.8885,90.0451,89.8298,90.006,99285.0
2023-12-12 09:30:00,92.1,92.31,91.84,91.87,15145.0,90.1626,90.3682,89.9081,89.9374,15145.0
2023-12-12 09:40:00,91.82,92.15,91.79,92.11,18628.0,89.8885,90.2116,89.8591,90.1724,18628.0
2023-12-12 09:50:00,92.15,92.39,92.13,92.21,5780.0,90.2116,90.4465,90.192,90.2703,5780.0
2023-12-12 10:00:00,92.12,92.16,92.02,92.13,13710.0,90.1822,90.2213,90.0843,90.192,13710.0
2023-12-12 10:10:00,92.07,92.49,92.0,92.49,16524.0,90.1332,90.5444,90.0647,90.5444,16524.0
2023-12-12 10:20:00,92.46,92.46,92.29,92.33,10363.0,90.515,90.515,90.3486,90.3878,10363.0
2023-12-12 10:30:00,92.33,92.59,92.33,92.56,13780.0,90.3878,90.6423,90.3878,90.6129,13780.0
2023-12-12 10:40:00,92.55,92.66,92.48,92.66,18605.0,90.6031,90.7108,90.5346,90.7108,18605.0
2023-12-12 10:50:00,92.63,92.86,92.54,92.8,17756.0,90.6815,90.9066,90.5933,90.8479,17756.0
2023-12-12 11:00:00,92.81,92.96,92.79,92.84,19406.0,90.8577,91.0045,90.8381,90.887,19406.0
2023-12-12 11:10:00,92.84,92.86,92.7,92.85,19305.0,90.887,90.9066,90.75,90.8968,19305.0
2023-12-12 11:20:00,92.85,92.91,92.81,92.88,21930.0,90.8968,90.9556,90.8577,90.9262,21930.0
2023-12-12 11:30:00,92.87,92.92,92.76,92.82,24126.0,90.9164,90.9654,90.8087,90.8675,24126.0
2023-12-12 11:40:00,92.79,92.92,92.79,92.91,21646.0,90.8381,90.9654,90.8381,90.9556,21646.0
2023-12-12 11:50:00,92.94,93.08,92.94,92.98,13565.0,90.9849,91.122,90.9849,91.0241,13565.0
2023-12-12 12:00:00,92.99,92.99,92.85,92.87,10525.0,91.0339,91.0339,90.8968,90.9164,10525.0
2023-12-12 12:10:00,92.88,92.95,92.88,92.93,9459.0,90.9262,90.9947,90.9262,90.9751,9459.0
2023-12-12 12:20:00,92.94,92.97,92.89,92.96,8524.0,90.9849,91.0143,90.936,91.0045,8524.0
2023-12-12 12:30:00,92.98,93.03,92.92,92.95,12080.0,91.0241,91.073,90.9654,90.9947,12080.0
2023-12-12 12:40:00,92.95,92.97,92.83,92.83,10187.0,90.9947,91.0143,90.8772,90.8772,10187.0
2023-12-12 12:50:00,92.82,92.85,92.78,92.79,5659.0,90.8675,90.8968,90.8283,90.8381,5659.0
2023-12-12 13:00:00,92.79,92.97,92.72,92.93,21763.0,90.8381,91.0143,90.7696,90.9751,21763.0
2023-12-12 13:10:00,92.93,92.98,92.84,92.96,14576.0,90.9751,91.0241,90.887,91.0045,14576.0
2023-12-12 13:20:00,92.95,93.0,92.9,92.99,8148.0,90.9947,91.0437,90.9458,91.0339,8148.0
2023-12-12 13:30:00,93.01,93.05,92.89,92.9,12703.0,91.0535,91.0926,90.936,90.9458,12703.0
2023-12-12 13:40:00,92.91,92.96,92.81,92.96,16416.0,90.9556,91.0045,90.8577,91.0045,16416.0
2023-12-12 13:50:00,92.97,92.98,92.83,92.83,12924.0,91.0143,91.0241,90.8772,90.8772,12924.0
2023-12-12 14:00:00,92.82,92.87,92.77,92.81,12990.0,90.8675,90.9164,90.8185,90.8577,12990.0
2023-12-12 14:10:00,92.8,92.8,92.7,92.76,26250.0,90.8479,90.8479,90.75,90.8087,26250.0
2023-12-12 14:20:00,92.76,92.78,92.74,92.76,12257.0,90.8087,90.8283,90.7891,90.8087,12257.0
2023-12-12 14:30:00,92.77,92.92,92.77,92.88,14314.0,90.8185,90.9654,90.8185,90.9262,14314.0
2023-12-12 14:40:00,92.88,92.88,92.77,92.79,7868.0,90.9262,90.9262,90.8185,90.8381,7868.0
2023-12-12 14:50:00,92.78,92.99,92.76,92.99,27677.0,90.8283,91.0339,90.8087,91.0339,27677.0
2023-12-12 15:00:00,92.98,93.05,92.97,93.03,17576.0,91.0241,91.0926,91.0143,91.073,17576.0
2023-12-12 15:10:00,93.02,93.21,93.0,93.2,38119.0,91.0633,91.2493,91.0437,91.2395,38119.0
2023-12-12 15:20:00,93.19,93.23,93.16,93.22,26892.0,91.2297,91.2688,91.2003,91.259,26892.0
2023-12-12 15:30:00,93.23,93.24,93.17,93.18,28045.0,91.2688,91.2786,91.2101,91.2199,28045.0
2023-12-12 15:40:00,93.18,93.21,93.15,93.2,40324.0,91.2199,91.2493,91.1905,91.2395,40324.0
2023-12-12 15:50:00,93.2,93.29,93.17,93.23,146177.0,91.2395,91.3276,91.2101,91.2688,146177.0
2023-12-13 09:30:00,93.21,93.51,92.65,92.79,57580.0,91.2493,91.5429,90.701,90.8381,57580.0
2023-12-13 09:40:00,92.84,92.89,92.58,92.8,19250.0,90.887,90.936,90.6325,90.8479,19250.0
2023-12-13 09:50:00,92.81,93.09,92.79,93.09,16046.0,90.8577,91.1318,90.8381,91.1318,16046.0
2023-12-13 10:00:00,93.09,93.09,92.78,92.81,27213.0,91.1318,91.1318,90.8283,90.8577,27213.0
2023-12-13 10:10:00,92.81,93.07,92.81,93.06,33564.0,90.8577,91.1122,90.8577,91.1024,33564.0
2023-12-13 10:20:00,93.06,93.18,92.98,93.16,20493.0,91.1024,91.2199,91.0241,91.2003,20493.0
2023-12-13 10:30:00,93.15,93.2,93.02,93.05,34818.0,91.1905,91.2395,91.0633,91.0926,34818.0
2023-12-13 10:40:00,93.05,93.11,92.93,93.04,29820.0,91.0926,91.1514,90.9751,91.0828,29820.0
2023-12-13 10:50:00,93.05,93.12,93.01,93.02,16553.0,91.0926,91.1611,91.0535,91.0633,16553.0
2023-12-13 11:00:00,93.03,93.05,92.89,92.94,19427.0,91.073,91.0926,90.936,90.9849,19427.0
2023-12-13 11:10:00,92.95,93.05,92.9,93.04,15197.0,90.9947,91.0926,90.9458,91.0828,15197.0
2023-12-13 11:20:00,93.05,93.12,93.0,93.02,20401.0,91.0926,91.1611,91.0437,91.0633,20401.0
2023-12-13 11:30:00,93.02,93.14,93.01,93.05,38036.0,91.0633,91.1807,91.0535,91.0926,38036.0
2023-12-13 11:40:00,93.08,93.14,92.96,92.99,40384.0,91.122,91.1807,91.0045,91.0339,40384.0
2023-12-13 11:50:00,92.98,93.07,92.96,92.99,21082.0,91.0241,91.1122,91.0045,91.0339,21082.0
2023-12-13 12:00:00,92.99,93.01,92.91,92.94,22346.0,91.0339,91.0535,90.9556,90.9849,22346.0
2023-12-13 12:10:00,92.94,92.98,92.88,92.89,17388.0,90.9849,91.0241,90.9262,90.936,17388.0
2023-12-13 12:20:00,92.89,92.9,92.71,92.71,13676.0,90.936,90.9458,90.7598,90.7598,13676.0
2023-12-13 12:30:00,92.71,92.77,92.7,92.73,12595.0,90.7598,90.8185,90.75,90.7794,12595.0
2023-12-13 12:40:00,92.73,92.8,92.73,92.77,9898.0,90.7794,90.8479,90.7794,90.8185,9898.0
2023-12-13 12:50:00,92.77,92.81,92.74,92.76,15766.0,90.8185,90.8577,90.7891,90.8087,15766.0
2023-12-13 13:00:00,92.75,92.76,92.69,92.73,22666.0,90.7989,90.8087,90.7402,90.7794,22666.0
2023-12-13 13:10:00,92.74,92.82,92.69,92.79,14873.0,90.7891,90.8675,90.7402,90.8381,14873.0
2023-12-13 13:20:00,92.79,92.79,92.69,92.7,14064.0,90.8381,90.8381,90.7402,90.75,14064.0
2023-12-13 13:30:00,92.69,92.69,92.62,92.65,16576.0,90.7402,90.7402,90.6717,90.701,16576.0
2023-12-13 13:40:00,92.65,92.8,92.65,92.76,20155.0,90.701,90.8479,90.701,90.8087,20155.0
2023-12-13 13:50:00,92.75,92.83,92.73,92.83,12281.0,90.7989,90.8772,90.7794,90.8772,12281.0
2023-12-13 14:00:00,92.83,93.42,92.83,93.37,51303.0,90.8772,91.4548,90.8772,91.4059,51303.0
2023-12-13 14:10:00,93.35,93.39,93.09,93.11,52476.0,91.3863,91.4255,91.1318,91.1514,52476.0
2023-12-13 14:20:00,93.1,93.28,93.09,93.19,122305.0,91.1416,91.3178,91.1318,91.2297,122305.0
2023-12-13 14:30:00,93.21,93.49,93.12,93.47,82070.0,91.2493,91.5234,91.1611,91.5038,82070.0
2023-12-13 14:40:00,93.5,93.65,93.35,93.38,176452.0,91.5332,91.68,91.3863,91.4157,176452.0
2023-12-13 14:50:00,93.37,93.51,93.27,93.34,131318.0,91.4059,91.5429,91.308,91.3765,131318.0
2023-12-13 15:00:00,93.32,93.44,92.93,92.94,120539.0,91.3569,91.4744,90.9751,90.9849,120539.0
2023-12-13 15:10:00,92.92,92.92,92.39,92.52,121360.0,90.9654,90.9654,90.4465,90.5738,121360.0
2023-12-13 15:20:00,92.51,92.58,91.95,92.05,101139.0,90.564,90.6325,90.0158,90.1137,101139.0
2023-12-13 15:30:00,92.05,92.11,91.8,92.11,154592.0,90.1137,90.1724,89.8689,90.1724,154592.0
2023-12-13 15:40:00,92.11,92.21,91.71,91.77,212056.0,90.1724,90.2703,89.7808,89.8395,212056.0
2023-12-13 15:50:00,91.78,92.3,91.78,92.26,505405.0,89.8493,90.3584,89.8493,90.3192,505405.0
2023-12-14 09:30:00,92.76,93.4,92.76,93.31,118458.0,90.8087,91.4353,90.8087,91.3472,118458.0
2023-12-14 09:40:00,93.31,94.23,93.29,93.71,152270.0,91.3472,92.2478,91.3276,91.7387,152270.0
2023-12-14 09:50:00,93.73,93.75,93.3,93.38,75332.0,91.7583,91.7779,91.3374,91.4157,75332.0
2023-12-14 10:00:00,93.41,93.5,92.98,92.99,77309.0,91.445,91.5332,91.0241,91.0339,77309.0
2023-12-14 10:10:00,92.96,92.99,91.92,92.04,123866.0,91.0045,91.0339,89.9864,90.1039,123866.0
2023-12-14 10:20:00,92.17,92.28,91.06,91.48,169156.0,90.2311,90.3388,89.1445,89.5556,169156.0
2023-12-14 10:30:00,91.48,91.51,91.08,91.19,133571.0,89.5556,89.585,89.1641,89.2717,133571.0
2023-12-14 10:40:00,91.22,91.75,91.08,91.74,84228.0,89.3011,89.82,89.1641,89.8102,84228.0
2023-12-14 10:50:00,91.73,92.12,91.71,91.86,48115.0,89.8004,90.1822,89.7808,89.9277,48115.0
2023-12-14 11:00:00,91.86,92.21,91.78,92.19,113724.0,89.9277,90.2703,89.8493,90.2507,113724.0
2023-12-14 11:10:00,92.19,92.35,91.87,91.96,82174.0,90.2507,90.4073,89.9374,90.0255,82174.0
2023-12-14 11:20:00,91.96,92.38,91.95,92.33,46075.0,90.0255,90.4367,90.0158,90.3878,46075.0
2023-12-14 11:30:00,92.33,92.57,92.33,92.41,42610.0,90.3878,90.6227,90.3878,90.4661,42610.0
2023-12-14 11:40:00,92.43,92.56,92.05,92.05,24251.0,90.4857,90.6129,90.1137,90.1137,24251.0
2023-12-14 11:50:00,92.05,92.38,91.89,92.37,40035.0,90.1137,90.4367,89.957,90.4269,40035.0
2023-12-14 12:00:00,92.38,93.22,92.36,93.2,75679.0,90.4367,91.259,90.4171,91.2395,75679.0
2023-12-14 12:10:00,93.21,93.51,93.08,93.45,118077.0,91.2493,91.5429,91.122,91.4842,118077.0
2023-12-14 12:20:00,93.45,93.67,93.24,93.44,119853.0,91.4842,91.6996,91.2786,91.4744,119853.0
2023-12-14 12:30:00,93.48,93.53,93.17,93.3,80186.0,91.5136,91.5625,91.2101,91.3374,80186.0
2023-12-14 12:40:00,93.29,93.31,93.13,93.24,48598.0,91.3276,91.3472,91.1709,91.2786,48598.0
2023-12-14 12:50:00,93.25,93.25,92.87,92.88,41563.0,91.2884,91.2884,90.9164,90.9262,41563.0
2023-12-14 13:00:00,92.87,92.87,92.58,92.73,77288.0,90.9164,90.9164,90.6325,90.7794,77288.0
2023-12-14 13:10:00,92.74,93.03,92.73,92.98,29908.0,90.7891,91.073,90.7794,91.0241,29908.0
2023-12-14 13:20:00,92.96,93.04,92.91,92.92,35262.0,91.0045,91.0828,90.9556,90.9654,35262.0
2023-12-14 13:30:00,92.92,92.94,92.56,92.56,47846.0,90.9654,90.9849,90.6129,90.6129,47846.0
2023-12-14 13:40:00,92.57,92.57,92.43,92.48,44126.0,90.6227,90.6227,90.4857,90.5346,44126.0
2023-12-14 13:50:00,92.47,92.47,92.21,92.41,50342.0,90.5248,90.5248,90.2703,90.4661,50342.0
2023-12-14 14:00:00,92.44,92.88,92.43,92.8,51494.0,90.4955,90.9262,90.4857,90.8479,51494.0
2023-12-14 14:10:00,92.79,93.08,92.76,93.03,36888.0,90.8381,91.122,90.8087,91.073,36888.0
2023-12-14 14:20:00,93.04,93.12,92.97,93.06,27684.0,91.0828,91.1611,91.0143,91.1024,27684.0
2023-12-14 14:30:00,93.08,93.32,92.99,93.31,34714.0,91.122,91.3569,91.0339,91.3472,34714.0
2023-12-14 14:40:00,93.3,93.48,93.25,93.43,47884.0,91.3374,91.5136,91.2884,91.4646,47884.0
2023-12-14 14:50:00,93.44,93.56,93.35,93.39,136792.0,91.4744,91.5919,91.3863,91.4255,136792.0
2023-12-14 15:00:00,93.39,93.4,93.19,93.28,88367.0,91.4255,91.4353,91.2297,91.3178,88367.0
2023-12-14 15:10:00,93.3,93.38,93.22,93.36,76588.0,91.3374,91.4157,91.259,91.3961,76588.0
2023-12-14 15:20:00,93.36,93.37,93.25,93.29,67905.0,91.3961,91.4059,91.2884,91.3276,67905.0
2023-12-14 15:30:00,93.29,93.31,93.09,93.22,67261.0,91.3276,91.3472,91.1318,91.259,67261.0
2023-12-14 15:40:00,93.22,93.32,93.11,93.11,89182.0,91.259,91.3569,91.1514,91.1514,89182.0
2023-12-14 15:50:00,93.11,93.28,93.07,93.13,273748.0,91.1514,91.3178,91.1122,91.1709,273748.0
2023-12-15 09:30:00,93.16,93.72,92.99,93.4,57449.0,91.2003,91.7485,91.0339,91.4353,57449.0
2023-12-15 09:40:00,93.35,94.02,93.34,93.37,90939.0,91.3863,92.0422,91.3765,91.4059,90939.0
2023-12-15 09:50:00,93.35,93.55,93.16,93.25,48649.0,91.3863,91.5821,91.2003,91.2884,48649.0
2023-12-15 10:00:00,93.27,93.52,93.17,93.51,13701.0,91.308,91.5527,91.2101,91.5429,13701.0
2023-12-15 10:10:00,93.52,93.88,93.5,93.72,40426.0,91.5527,91.9052,91.5332,91.7485,40426.0
2023-12-15 10:20:00,93.73,93.73,93.46,93.61,47455.0,91.7583,91.7583,91.494,91.6408,47455.0
2023-12-15 10:30:00,93.58,93.7,93.49,93.62,20423.0,91.6115,91.7289,91.5234,91.6506,20423.0
2023-12-15 10:40:00,93.63,93.84,93.62,93.81,60471.0,91.6604,91.866,91.6506,91.8366,60471.0
2023-12-15 10:50:00,93.81,93.99,93.63,93.64,45116.0,91.8366,92.0128,91.6604,91.6702,45116.0
2023-12-15 11:00:00,93.65,93.7,93.24,93.26,15899.0,91.68,91.7289,91.2786,91.2982,15899.0
2023-12-15 11:10:00,93.26,93.54,93.1,93.52,28472.0,91.2982,91.5723,91.1416,91.5527,28472.0
2023-12-15 11:20:00,93.52,93.64,93.47,93.6,12277.0,91.5527,91.6702,91.5038,91.6311,12277.0
2023-12-15 11:30:00,93.6,93.68,93.51,93.52,38414.0,91.6311,91.7094,91.5429,91.5527,38414.0
2023-12-15 11:40:00,93.5,93.6,93.39,93.58,32510.0,91.5332,91.6311,91.4255,91.6115,32510.0
2023-12-15 11:50:00,93.58,93.85,93.57,93.84,85880.0,91.6115,91.8758,91.6017,91.866,85880.0
2023-12-15 12:00:00,93.84,93.91,93.72,93.84,48071.0,91.866,91.9345,91.7485,91.866,48071.0
2023-12-15 12:10:00,93.84,94.01,93.82,93.99,35618.0,91.866,92.0324,91.8464,92.0128,35618.0
2023-12-15 12:20:00,93.98,94.28,93.98,94.2,108304.0,92.0031,92.2967,92.0031,92.2184,108304.0
2023-12-15 12:30:00,94.2,94.23,94.11,94.2,43842.0,92.2184,92.2478,92.1303,92.2184,43842.0
2023-12-15 12:40:00,94.2,94.55,94.14,94.53,101888.0,92.2184,92.5611,92.1597,92.5415,101888.0
2023-12-15 12:50:00,94.53,94.61,94.36,94.45,38755.0,92.5415,92.6198,92.3751,92.4632,38755.0
2023-12-15 13:00:00,94.47,94.52,94.38,94.4,55163.0,92.4828,92.5317,92.3946,92.4142,55163.0
2023-12-15 13:10:00,94.39,94.46,94.35,94.4,41296.0,92.4044,92.473,92.3653,92.4142,41296.0
2023-12-15 13:20:00,94.38,94.65,94.36,94.51,28574.0,92.3946,92.659,92.3751,92.5219,28574.0
2023-12-15 13:30:00,94.51,94.56,94.36,94.39,34033.0,92.5219,92.5709,92.3751,92.4044,34033.0
2023-12-15 13:40:00,94.38,94.4,94.14,94.19,48450.0,92.3946,92.4142,92.1597,92.2086,48450.0
2023-12-15 13:50:00,94.19,94.3,94.14,94.15,22478.0,92.2086,92.3163,92.1597,92.1695,22478.0
2023-12-15 14:00:00,94.13,94.25,94.11,94.17,18763.0,92.1499,92.2674,92.1303,92.1891,18763.0
2023-12-15 14:10:00,94.16,94.18,94.0,94.08,49992.0,92.1793,92.1989,92.0226,92.101,49992.0
2023-12-15 14:20:00,94.07,94.08,93.97,93.97,30384.0,92.0912,92.101,91.9933,91.9933,30384.0
2023-12-15 14:30:00,94.0,94.16,93.99,94.12,28189.0,92.0226,92.1793,92.0128,92.1401,28189.0
2023-12-15 14:40:00,94.13,94.24,94.07,94.15,22175.0,92.1499,92.2576,92.0912,92.1695,22175.0
2023-12-15 14:50:00,94.15,94.31,94.12,94.31,33851.0,92.1695,92.3261,92.1401,92.3261,33851.0
2023-12-15 15:00:00,94.31,94.36,94.12,94.18,35999.0,92.3261,92.3751,92.1401,92.1989,35999.0
2023-12-15 15:10:00,94.19,94.44,94.19,94.3,64189.0,92.2086,92.4534,92.2086,92.3163,64189.0
2023-12-15 15:20:00,94.3,94.41,94.24,94.28,51980.0,92.3163,92.424,92.2576,92.2967,51980.0
2023-12-15 15:30:00,94.28,94.33,94.16,94.27,60789.0,92.2967,92.3457,92.1793,92.287,60789.0
2023-12-15 15:40:00,94.27,94.48,94.23,94.48,103336.0,92.287,92.4925,92.2478,92.4925,103336.0
2023-12-15 15:50:00,94.5,94.68,94.35,94.48,246185.0,92.5121,92.6883,92.3653,92.4925,246185.0
2023-12-18 09:30:00,94.59,94.96,94.29,94.8,48239.0,92.6002,92.9624,92.3065,92.8058,48239.0
2023-12-18 09:40:00,94.81,94.91,94.38,94.47,15635.0,92.8156,92.9135,92.3946,92.4828,15635.0
2023-12-18 09:50:00,94.4,94.52,94.2,94.33,27189.0,92.4142,92.5317,92.2184,92.3457,27189.0
2023-12-18 10:00:00,94.38,94.56,94.0,94.0,35899.0,92.3946,92.5709,92.0226,92.0226,35899.0
2023-12-18 10:10:00,94.01,94.18,93.85,93.92,20438.0,92.0324,92.1989,91.8758,91.9443,20438.0
2023-12-18 10:20:00,93.9,93.9,93.69,93.86,16547.0,91.9247,91.9247,91.7192,91.8856,16547.0
2023-12-18 10:30:00,93.86,93.95,93.67,93.67,18735.0,91.8856,91.9737,91.6996,91.6996,18735.0
2023-12-18 10:40:00,93.65,93.84,93.62,93.62,12947.0,91.68,91.866,91.6506,91.6506,12947.0
2023-12-18 10:50:00,93.67,93.72,93.49,93.7,19872.0,91.6996,91.7485,91.5234,91.7289,19872.0
2023-12-18 11:00:00,93.7,94.0,93.64,93.97,16314.0,91.7289,92.0226,91.6702,91.9933,16314.0
2023-12-18 11:10:00,93.98,94.0,93.83,93.97,17807.0,92.0031,92.0226,91.8562,91.9933,17807.0
2023-12-18 11:20:00,93.99,93.99,93.86,93.89,12302.0,92.0128,92.0128,91.8856,91.915,12302.0
2023-12-18 11:30:00,93.87,93.95,93.84,93.85,10256.0,91.8954,91.9737,91.866,91.8758,10256.0
2023-12-18 11:40:00,93.84,93.99,93.81,93.99,13168.0,91.866,92.0128,91.8366,92.0128,13168.0
2023-12-18 11:50:00,93.98,93.99,93.87,93.97,8927.0,92.0031,92.0128,91.8954,91.9933,8927.0
2023-12-18 12:00:00,93.99,94.06,93.98,94.01,8704.0,92.0128,92.0814,92.0031,92.0324,8704.0
2023-12-18 12:10:00,94.04,94.13,93.99,94.01,14179.0,92.0618,92.1499,92.0128,92.0324,14179.0
2023-12-18 12:20:00,94.02,94.02,93.95,94.01,7149.0,92.0422,92.0422,91.9737,92.0324,7149.0
2023-12-18 12:30:00,94.04,94.06,93.97,94.03,12080.0,92.0618,92.0814,91.9933,92.052,12080.0
2023-12-18 12:40:00,94.05,94.13,93.99,94.11,14891.0,92.0716,92.1499,92.0128,92.1303,14891.0
2023-12-18 12:50:00,94.11,94.26,94.1,94.16,14760.0,92.1303,92.2772,92.1205,92.1793,14760.0
2023-12-18 13:00:00,94.15,94.19,94.01,94.08,10852.0,92.1695,92.2086,92.0324,92.101,10852.0
2023-12-18 13:10:00,94.1,94.15,94.03,94.03,17463.0,92.1205,92.1695,92.052,92.052,17463.0
2023-12-18 13:20:00,94.05,94.16,94.03,94.15,15214.0,92.0716,92.1793,92.052,92.1695,15214.0
2023-12-18 13:30:00,94.19,94.27,94.18,94.26,6579.0,92.2086,92.287,92.1989,92.2772,6579.0
2023-12-18 13:40:00,94.27,94.28,94.21,94.25,11061.0,92.287,92.2967,92.2282,92.2674,11061.0
2023-12-18 13:50:00,94.28,94.36,94.25,94.3,9582.0,92.2967,92.3751,92.2674,92.3163,9582.0
2023-12-18 14:00:00,94.28,94.3,94.16,94.16,14161.0,92.2967,92.3163,92.1793,92.1793,14161.0
2023-12-18 14:10:00,94.14,94.2,94.1,94.16,13287.0,92.1597,92.2184,92.1205,92.1793,13287.0
2023-12-18 14:20:00,94.14,94.26,94.0,94.07,15058.0,92.1597,92.2772,92.0226,92.0912,15058.0
2023-12-18 14:30:00,94.08,94.08,93.85,93.89,17190.0,92.101,92.101,91.8758,91.915,17190.0
2023-12-18 14:40:00,93.87,93.98,93.87,93.97,17474.0,91.8954,92.0031,91.8954,91.9933,17474.0
2023-12-18 14:50:00,93.97,94.06,93.92,93.97,22553.0,91.9933,92.0814,91.9443,91.9933,22553.0
2023-12-18 15:00:00,93.97,94.0,93.9,94.0,16736.0,91.9933,92.0226,91.9247,92.0226,16736.0
2023-12-18 15:10:00,94.0,94.11,93.96,93.97,17888.0,92.0226,92.1303,91.9835,91.9933,17888.0
2023-12-18 15:20:00,93.96,94.08,93.95,94.07,21302.0,91.9835,92.101,91.9737,92.0912,21302.0
2023-12-18 15:30:00,94.07,94.11,93.97,94.02,26920.0,92.0912,92.1303,91.9933,92.0422,26920.0
2023-12-18 15:40:00,94.02,94.08,93.99,94.04,36359.0,92.0422,92.101,92.0128,92.0618,36359.0
2023-12-18 15:50:00,94.03,94.1,93.95,94.09,120002.0,92.052,92.1205,91.9737,92.1107,120002.0
2023-12-19 09:30:00,94.76,94.84,94.25,94.81,42706.0,92.7666,92.845,92.2674,92.8156,42706.0
2023-12-19 09:40:00,94.8,94.83,94.59,94.72,7522.0,92.8058,92.8352,92.6002,92.7275,7522.0
2023-12-19 09:50:00,94.7,95.02,94.68,94.98,55268.0,92.7079,93.0212,92.6883,92.982,55268.0
2023-12-19 10:00:00,94.96,95.15,94.84,95.13,46078.0,92.9624,93.1484,92.845,93.1289,46078.0
2023-12-19 10:10:00,95.17,95.5,95.09,95.49,26080.0,93.168,93.4911,93.0897,93.4813,26080.0
2023-12-19 10:20:00,95.48,95.51,95.37,95.42,19646.0,93.4715,93.5009,93.3638,93.4128,19646.0
2023-12-19 10:30:00,95.42,95.45,95.22,95.25,12623.0,93.4128,93.4421,93.217,93.2463,12623.0
2023-12-19 10:40:00,95.22,95.31,95.16,95.23,6075.0,93.217,93.3051,93.1582,93.2268,6075.0
2023-12-19 10:50:00,95.24,95.38,95.23,95.35,9591.0,93.2366,93.3736,93.2268,93.3442,9591.0
2023-12-19 11:00:00,95.37,95.52,95.36,95.52,41554.0,93.3638,93.5107,93.354,93.5107,41554.0
2023-12-19 11:10:00,95.52,95.7,95.51,95.67,39067.0,93.5107,93.6869,93.5009,93.6575,39067.0
2023-12-19 11:20:00,95.66,95.78,95.59,95.78,22866.0,93.6477,93.7652,93.5792,93.7652,22866.0
2023-12-19 11:30:00,95.77,95.97,95.63,95.97,27126.0,93.7554,93.9512,93.6183,93.9512,27126.0
2023-12-19 11:40:00,95.97,96.18,95.96,96.16,52022.0,93.9512,94.1568,93.9414,94.1372,52022.0
2023-12-19 11:50:00,96.16,96.23,95.94,95.94,129900.0,94.1372,94.2057,93.9218,93.9218,129900.0
2023-12-19 12:00:00,95.94,95.94,95.41,95.44,32394.0,93.9218,93.9218,93.403,93.4323,32394.0
2023-12-19 12:10:00,95.44,95.45,95.11,95.21,19845.0,93.4323,93.4421,93.1093,93.2072,19845.0
2023-12-19 12:20:00,95.19,95.23,95.0,95.01,12180.0,93.1876,93.2268,93.0016,93.0114,12180.0
2023-12-19 12:30:00,95.0,95.06,94.91,94.95,35850.0,93.0016,93.0603,92.9135,92.9527,35850.0
2023-12-19 12:40:00,94.95,94.99,94.83,94.89,13880.0,92.9527,92.9918,92.8352,92.8939,13880.0
2023-12-19 12:50:00,94.91,95.02,94.84,94.85,24307.0,92.9135,93.0212,92.845,92.8548,24307.0
2023-12-19 13:00:00,94.84,94.95,94.79,94.79,14542.0,92.845,92.9527,92.796,92.796,14542.0
2023-12-19 13:10:00,94.81,94.85,94.73,94.76,7264.0,92.8156,92.8548,92.7373,92.7666,7264.0
2023-12-19 13:20:00,94.78,94.99,94.75,94.97,13156.0,92.7862,92.9918,92.7569,92.9722,13156.0
2023-12-19 13:30:00,94.98,95.02,94.95,95.01,23039.0,92.982,93.0212,92.9527,93.0114,23039.0
2023-12-19 13:40:00,95.01,95.06,94.94,95.03,14636.0,93.0114,93.0603,92.9429,93.031,14636.0
2023-12-19 13:50:00,95.05,95.06,95.0,95.06,19288.0,93.0505,93.0603,93.0016,93.0603,19288.0
2023-12-19 14:00:00,95.04,95.04,94.87,94.88,25794.0,93.0408,93.0408,92.8743,92.8841,25794.0
2023-12-19 14:10:00,94.88,94.93,94.84,94.93,14905.0,92.8841,92.9331,92.845,92.9331,14905.0
2023-12-19 14:20:00,94.93,94.93,94.82,94.87,10554.0,92.9331,92.9331,92.8254,92.8743,10554.0
2023-12-19 14:30:00,94.88,94.94,94.82,94.87,20170.0,92.8841,92.9429,92.8254,92.8743,20170.0
2023-12-19 14:40:00,94.88,94.88,94.62,94.75,22757.0,92.8841,92.8841,92.6296,92.7569,22757.0
2023-12-19 14:50:00,94.75,94.79,94.69,94.73,23188.0,92.7569,92.796,92.6981,92.7373,23188.0
2023-12-19 15:00:00,94.73,94.78,94.6,94.62,9589.0,92.7373,92.7862,92.61,92.6296,9589.0
2023-12-19 15:10:00,94.61,94.75,94.58,94.67,24858.0,92.6198,92.7569,92.5904,92.6785,24858.0
2023-12-19 15:20:00,94.69,94.76,94.6,94.67,28175.0,92.6981,92.7666,92.61,92.6785,28175.0
2023-12-19 15:30:00,94.67,94.7,94.58,94.63,30740.0,92.6785,92.7079,92.5904,92.6394,30740.0
2023-12-19 15:40:00,94.62,94.67,94.5,94.55,41273.0,92.6296,92.6785,92.5121,92.5611,41273.0
2023-12-19 15:50:00,94.55,94.77,94.54,94.74,114578.0,92.5611,92.7764,92.5513,92.7471,114578.0
2023-12-20 09:30:00,94.2,94.67,93.7,93.78,24739.0,92.2184,92.6785,91.7289,91.8073,24739.0
2023-12-20 09:40:00,93.81,94.06,93.69,93.9,7880.0,91.8366,92.0814,91.7192,91.9247,7880.0
2023-12-20 09:50:00,93.94,93.98,93.76,93.93,9701.0,91.9639,92.0031,91.7877,91.9541,9701.0
2023-12-20 10:00:00,93.95,94.09,93.92,94.04,17867.0,91.9737,92.1107,91.9443,92.0618,17867.0
2023-12-20 10:10:00,94.04,94.04,93.74,93.77,22533.0,92.0618,92.0618,91.7681,91.7975,22533.0
2023-12-20 10:20:00,93.76,93.89,93.71,93.78,20601.0,91.7877,91.915,91.7387,91.8073,20601.0
2023-12-20 10:30:00,93.8,93.97,93.79,93.93,21784.0,91.8268,91.9933,91.8171,91.9541,21784.0
2023-12-20 10:40:00,93.91,94.0,93.88,93.96,32469.0,91.9345,92.0226,91.9052,91.9835,32469.0
2023-12-20 10:50:00,93.96,94.01,93.88,93.92,24336.0,91.9835,92.0324,91.9052,91.9443,24336.0
2023-12-20 11:00:00,93.91,93.97,93.87,93.89,16377.0,91.9345,91.9933,91.8954,91.915,16377.0
2023-12-20 11:10:00,93.91,94.0,93.91,93.99,27313.0,91.9345,92.0226,91.9345,92.0128,27313.0
2023-12-20 11:20:00,94.0,94.24,93.95,94.23,45910.0,92.0226,92.2576,91.9737,92.2478,45910.0
2023-12-20 11:30:00,94.27,94.48,94.15,94.42,21525.0,92.287,92.4925,92.1695,92.4338,21525.0
2023-12-20 11:40:00,94.43,94.45,94.32,94.32,12052.0,92.4436,92.4632,92.3359,92.3359,12052.0
2023-12-20 11:50:00,94.31,94.38,94.28,94.3,11543.0,92.3261,92.3946,92.2967,92.3163,11543.0
2023-12-20 12:00:00,94.3,94.33,94.25,94.27,8835.0,92.3163,92.3457,92.2674,92.287,8835.0
2023-12-20 12:10:00,94.26,94.32,94.26,94.31,9489.0,92.2772,92.3359,92.2772,92.3261,9489.0
2023-12-20 12:20:00,94.31,94.4,94.29,94.29,10374.0,92.3261,92.4142,92.3065,92.3065,10374.0
2023-12-20 12:30:00,94.29,94.31,94.13,94.18,11371.0,92.3065,92.3261,92.1499,92.1989,11371.0
2023-12-20 12:40:00,94.2,94.31,94.2,94.29,7519.0,92.2184,92.3261,92.2184,92.3065,7519.0
2023-12-20 12:50:00,94.26,94.38,94.21,94.35,15483.0,92.2772,92.3946,92.2282,92.3653,15483.0
2023-12-20 13:00:00,94.35,94.39,94.31,94.33,12414.0,92.3653,92.4044,92.3261,92.3457,12414.0
2023-12-20 13:10:00,94.33,94.37,94.27,94.32,16645.0,92.3457,92.3849,92.287,92.3359,16645.0
2023-12-20 13:20:00,94.32,94.35,94.28,94.29,13723.0,92.3359,92.3653,92.2967,92.3065,13723.0
2023-12-20 13:30:00,94.3,94.4,94.29,94.34,13805.0,92.3163,92.4142,92.3065,92.3555,13805.0
2023-12-20 13:40:00,94.34,94.39,94.27,94.3,20690.0,92.3555,92.4044,92.287,92.3163,20690.0
2023-12-20 13:50:00,94.31,94.33,94.05,94.06,23411.0,92.3261,92.3457,92.0716,92.0814,23411.0
2023-12-20 14:00:00,94.05,94.06,93.8,93.8,13481.0,92.0716,92.0814,91.8268,91.8268,13481.0
2023-12-20 14:10:00,93.8,93.92,93.8,93.85,12527.0,91.8268,91.9443,91.8268,91.8758,12527.0
2023-12-20 14:20:00,93.84,93.84,93.69,93.7,8451.0,91.866,91.866,91.7192,91.7289,8451.0
2023-12-20 14:30:00,93.71,93.71,93.41,93.41,24445.0,91.7387,91.7387,91.445,91.445,24445.0
2023-12-20 14:40:00,93.43,93.49,93.15,93.15,43548.0,91.4646,91.5234,91.1905,91.1905,43548.0
2023-12-20 14:50:00,93.17,93.19,92.67,92.69,48748.0,91.2101,91.2297,90.7206,90.7402,48748.0
2023-12-20 15:00:00,92.68,92.79,91.53,91.84,230295.0,90.7304,90.8381,89.6046,89.9081,230295.0
2023-12-20 15:10:00,91.82,92.5,91.45,92.5,130854.0,89.8885,90.5542,89.5263,90.5542,130854.0
2023-12-20 15:20:00,92.47,92.48,91.91,92.0,52193.0,90.5248,90.5346,89.9766,90.0647,52193.0
2023-12-20 15:30:00,91.97,92.22,91.95,92.06,52564.0,90.0353,90.2801,90.0158,90.1234,52564.0
2023-12-20 15:40:00,92.08,92.4,92.08,92.3,59027.0,90.143,90.4563,90.143,90.3584,59027.0
2023-12-20 15:50:00,92.32,92.45,91.64,91.67,192328.0,90.378,90.5052,89.7123,89.7417,192328.0
2023-12-21 09:30:00,92.24,92.39,91.73,92.02,29019.0,90.2997,90.4465,89.8004,90.0843,29019.0
2023-12-21 09:40:00,91.91,92.22,91.85,92.12,17889.0,89.9766,90.2801,89.9179,90.1822,17889.0
2023-12-21 09:50:00,92.16,92.35,92.02,92.06,13498.0,90.2213,90.4073,90.0843,90.1234,13498.0
2023-12-21 10:00:00,92.11,92.18,91.6,91.6,10418.0,90.1724,90.2409,89.6731,89.6731,10418.0
2023-12-21 10:10:00,91.59,91.74,91.41,91.5,38454.0,89.6633,89.8102,89.4871,89.5752,38454.0
2023-12-21 10:20:00,91.49,92.02,91.46,91.83,28539.0,89.5654,90.0843,89.5361,89.8983,28539.0
2023-12-21 10:30:00,91.91,91.91,91.67,91.7,10235.0,89.9766,89.9766,89.7417,89.771,10235.0
2023-12-21 10:40:00,91.69,91.81,91.61,91.72,19557.0,89.7612,89.8787,89.6829,89.7906,19557.0
2023-12-21 10:50:00,91.72,91.73,91.42,91.55,24157.0,89.7906,89.8004,89.4969,89.6242,24157.0
2023-12-21 11:00:00,91.55,91.7,91.36,91.39,34725.0,89.6242,89.771,89.4382,89.4675,34725.0
2023-12-21 11:10:00,91.4,91.61,91.4,91.44,10564.0,89.4773,89.6829,89.4773,89.5165,10564.0
2023-12-21 11:20:00,91.44,91.61,91.4,91.57,17273.0,89.5165,89.6829,89.4773,89.6438,17273.0
2023-12-21 11:30:00,91.59,91.59,91.44,91.54,30716.0,89.6633,89.6633,89.5165,89.6144,30716.0
2023-12-21 11:40:00,91.54,91.54,91.41,91.43,14150.0,89.6144,89.6144,89.4871,89.5067,14150.0
2023-12-21 11:50:00,91.45,91.64,91.43,91.54,17266.0,89.5263,89.7123,89.5067,89.6144,17266.0
2023-12-21 12:00:00,91.56,91.68,91.42,91.42,18198.0,89.634,89.7514,89.4969,89.4969,18198.0
2023-12-21 12:10:00,91.45,91.55,91.37,91.55,13503.0,89.5263,89.6242,89.448,89.6242,13503.0
2023-12-21 12:20:00,91.57,91.57,91.35,91.41,14289.0,89.6438,89.6438,89.4284,89.4871,14289.0
2023-12-21 12:30:00,91.41,91.54,91.39,91.48,28722.0,89.4871,89.6144,89.4675,89.5556,28722.0
2023-12-21 12:40:00,91.48,91.56,91.48,91.48,8666.0,89.5556,89.634,89.5556,89.5556,8666.0
2023-12-21 12:50:00,91.49,91.49,91.26,91.27,20252.0,89.5654,89.5654,89.3403,89.3501,20252.0
2023-12-21 13:00:00,91.28,91.45,91.26,91.27,56514.0,89.3599,89.5263,89.3403,89.3501,56514.0
2023-12-21 13:10:00,91.25,91.37,90.92,90.95,28861.0,89.3305,89.448,89.0074,89.0368,28861.0
2023-12-21 13:20:00,90.9,91.16,90.81,90.97,32338.0,88.9878,89.2424,88.8997,89.0564,32338.0
2023-12-21 13:30:00,91.04,91.04,90.86,90.86,23810.0,89.1249,89.1249,88.9487,88.9487,23810.0
2023-12-21 13:40:00,90.85,91.03,90.79,90.95,26848.0,88.9389,89.1151,88.8802,89.0368,26848.0
2023-12-21 13:50:00,90.94,91.09,90.91,91.06,12051.0,89.027,89.1739,88.9976,89.1445,12051.0
2023-12-21 14:00:00,91.09,91.11,90.92,90.93,29971.0,89.1739,89.1934,89.0074,89.0172,29971.0
2023-12-21 14:10:00,90.93,91.1,90.89,91.09,20559.0,89.0172,89.1836,88.9781,89.1739,20559.0
2023-12-21 14:20:00,91.08,91.12,91.02,91.12,8957.0,89.1641,89.2032,89.1053,89.2032,8957.0
2023-12-21 14:30:00,91.14,91.28,91.11,91.2,13675.0,89.2228,89.3599,89.1934,89.2815,13675.0
2023-12-21 14:40:00,91.18,91.26,91.13,91.16,34934.0,89.262,89.3403,89.213,89.2424,34934.0
2023-12-21 14:50:00,91.16,91.18,90.85,90.98,47097.0,89.2424,89.262,88.9389,89.0662,47097.0
2023-12-21 15:00:00,90.97,90.98,90.79,90.88,25758.0,89.0564,89.0662,88.8802,88.9683,25758.0
2023-12-21 15:10:00,90.87,91.16,90.85,91.13,22645.0,88.9585,89.2424,88.9389,89.213,22645.0
2023-12-21 15:20:00,91.13,91.47,91.13,91.44,34398.0,89.213,89.5459,89.213,89.5165,34398.0
2023-12-21 15:30:00,91.45,91.46,91.21,91.34,46219.0,89.5263,89.5361,89.2913,89.4186,46219.0
2023-12-21 15:40:00,91.35,91.55,91.3,91.4,61511.0,89.4284,89.6242,89.3794,89.4773,61511.0
2023-12-21 15:50:00,91.42,91.84,91.4,91.78,249819.0,89.4969,89.9081,89.4773,89.8493,249819.0
2023-12-22 09:30:00,91.9,92.3,91.77,91.91,14437.0,89.9668,90.3584,89.8395,89.9766,14437.0
2023-12-22 09:40:00,91.82,91.86,91.56,91.59,42711.0,89.8885,89.9277,89.634,89.6633,42711.0
2023-12-22 09:50:00,91.59,91.6,91.3,91.32,21597.0,89.6633,89.6731,89.3794,89.399,21597.0
2023-12-22 10:00:00,91.49,91.65,91.32,91.38,22155.0,89.5654,89.7221,89.399,89.4578,22155.0
2023-12-22 10:10:00,91.38,91.76,91.38,91.59,23943.0,89.4578,89.8298,89.4578,89.6633,23943.0
2023-12-22 10:20:00,91.57,91.75,91.45,91.69,21446.0,89.6438,89.82,89.5263,89.7612,21446.0
2023-12-22 10:30:00,91.64,91.71,91.44,91.46,9378.0,89.7123,89.7808,89.5165,89.5361,9378.0
2023-12-22 10:40:00,91.48,91.49,91.38,91.42,15991.0,89.5556,89.5654,89.4578,89.4969,15991.0
2023-12-22 10:50:00,91.43,91.49,91.26,91.26,12359.0,89.5067,89.5654,89.3403,89.3403,12359.0
2023-12-22 11:00:00,91.23,91.59,91.16,91.59,12322.0,89.3109,89.6633,89.2424,89.6633,12322.0
2023-12-22 11:10:00,91.54,91.63,91.48,91.58,5704.0,89.6144,89.7025,89.5556,89.6535,5704.0
2023-12-22 11:20:00,91.59,91.71,91.53,91.67,17618.0,89.6633,89.7808,89.6046,89.7417,17618.0
2023-12-22 11:30:00,91.68,91.77,91.64,91.72,78865.0,89.7514,89.8395,89.7123,89.7906,78865.0
2023-12-22 11:40:00,91.7,91.73,91.64,91.68,42301.0,89.771,89.8004,89.7123,89.7514,42301.0
2023-12-22 11:50:00,91.66,91.75,91.65,91.68,34109.0,89.7319,89.82,89.7221,89.7514,34109.0
2023-12-22 12:00:00,91.69,91.72,91.6,91.67,15462.0,89.7612,89.7906,89.6731,89.7417,15462.0
2023-12-22 12:10:00,91.64,91.69,91.53,91.55,11033.0,89.7123,89.7612,89.6046,89.6242,11033.0
2023-12-22 12:20:00,91.56,91.67,91.53,91.64,12137.0,89.634,89.7417,89.6046,89.7123,12137.0
2023-12-22 12:30:00,91.64,91.69,91.56,91.67,9764.0,89.7123,89.7612,89.634,89.7417,9764.0
2023-12-22 12:40:00,91.67,91.98,91.66,91.98,11245.0,89.7417,90.0451,89.7319,90.0451,11245.0
2023-12-22 12:50:00,91.97,92.1,91.91,92.09,11087.0,90.0353,90.1626,89.9766,90.1528,11087.0
2023-12-22 13:00:00,92.08,92.09,92.01,92.02,7160.0,90.143,90.1528,90.0745,90.0843,7160.0
2023-12-22 13:10:00,91.99,92.06,91.96,92.01,5656.0,90.0549,90.1234,90.0255,90.0745,5656.0
2023-12-22 13:20:00,92.02,92.08,91.99,92.08,5527.0,90.0843,90.143,90.0549,90.143,5527.0
2023-12-22 13:30:00,92.08,92.17,92.05,92.09,6122.0,90.143,90.2311,90.1137,90.1528,6122.0
2023-12-22 13:40:00,92.08,92.1,92.02,92.09,6961.0,90.143,90.1626,90.0843,90.1528,6961.0
2023-12-22 13:50:00,92.09,92.18,92.05,92.15,8294.0,90.1528,90.2409,90.1137,90.2116,8294.0
2023-12-22 14:00:00,92.14,92.14,91.81,91.98,65179.0,90.2018,90.2018,89.8787,90.0451,65179.0
2023-12-22 14:10:00,91.98,92.03,91.65,91.71,17598.0,90.0451,90.0941,89.7221,89.7808,17598.0
2023-12-22 14:20:00,91.73,91.73,91.49,91.51,14458.0,89.8004,89.8004,89.5654,89.585,14458.0
2023-12-22 14:30:00,91.52,91.72,91.44,91.69,11755.0,89.5948,89.7906,89.5165,89.7612,11755.0
2023-12-22 14:40:00,91.66,91.81,91.66,91.75,12178.0,89.7319,89.8787,89.7319,89.82,12178.0
2023-12-22 14:50:00,91.72,91.8,91.66,91.73,10057.0,89.7906,89.8689,89.7319,89.8004,10057.0
2023-12-22 15:00:00,91.73,91.75,91.59,91.64,20718.0,89.8004,89.82,89.6633,89.7123,20718.0
2023-12-22 15:10:00,91.64,91.71,91.61,91.68,21565.0,89.7123,89.7808,89.6829,89.7514,21565.0
2023-12-22 15:20:00,91.66,91.75,91.63,91.71,11721.0,89.7319,89.82,89.7025,89.7808,11721.0
2023-12-22 15:30:00,91.73,91.73,91.49,91.51,23357.0,89.8004,89.8004,89.5654,89.585,23357.0
2023-12-22 15:40:00,91.5,91.67,91.44,91.55,37419.0,89.5752,89.7417,89.5165,89.6242,37419.0
2023-12-22 15:50:00,91.52,91.64,91.51,91.61,82812.0,89.5948,89.7123,89.585,89.6829,82812.0
2023-12-26 09:30:00,91.66,91.79,91.45,91.59,16464.0,89.7319,89.8591,89.5263,89.6633,16464.0
2023-12-26 09:40:00,91.6,91.65,91.43,91.65,5711.0,89.6731,89.7221,89.5067,89.7221,5711.0
2023-12-26 09:50:00,91.63,91.85,91.48,91.85,9383.0,89.7025,89.9179,89.5556,89.9179,9383.0
2023-12-26 10:00:00,91.84,91.88,91.75,91.87,14106.0,89.9081,89.9472,89.82,89.9374,14106.0
2023-12-26 10:10:00,91.86,92.06,91.75,91.75,25486.0,89.9277,90.1234,89.82,89.82,25486.0
2023-12-26 10:20:00,91.74,91.85,91.68,91.76,12181.0,89.8102,89.9179,89.7514,89.8298,12181.0
2023-12-26 10:30:00,91.77,91.88,91.76,91.84,9412.0,89.8395,89.9472,89.8298,89.9081,9412.0
2023-12-26 10:40:00,91.85,91.85,91.61,91.77,12970.0,89.9179,89.9179,89.6829,89.8395,12970.0
2023-12-26 10:50:00,91.74,91.86,91.72,91.81,29177.0,89.8102,89.9277,89.7906,89.8787,29177.0
2023-12-26 11:00:00,91.81,91.92,91.76,91.9,16345.0,89.8787,89.9864,89.8298,89.9668,16345.0
2023-12-26 11:10:00,91.92,92.05,91.88,91.89,7951.0,89.9864,90.1137,89.9472,89.957,7951.0
2023-12-26 11:20:00,91.87,92.02,91.87,91.97,11677.0,89.9374,90.0843,89.9374,90.0353,11677.0
2023-12-26 11:30:00,91.97,92.08,91.97,92.06,17619.0,90.0353,90.143,90.0353,90.1234,17619.0
2023-12-26 11:40:00,92.06,92.2,92.05,92.15,13044.0,90.1234,90.2605,90.1137,90.2116,13044.0
2023-12-26 11:50:00,92.15,92.35,92.12,92.33,14403.0,90.2116,90.4073,90.1822,90.3878,14403.0
2023-12-26 12:00:00,92.34,92.55,92.3,92.55,25093.0,90.3976,90.6031,90.3584,90.6031,25093.0
2023-12-26 12:10:00,92.55,92.91,92.55,92.9,31879.0,90.6031,90.9556,90.6031,90.9458,31879.0
2023-12-26 12:20:00,92.88,92.96,92.77,92.95,23041.0,90.9262,91.0045,90.8185,90.9947,23041.0
2023-12-26 12:30:00,92.95,93.05,92.92,92.97,25304.0,90.9947,91.0926,90.9654,91.0143,25304.0
2023-12-26 12:40:00,92.96,93.01,92.64,92.66,38453.0,91.0045,91.0535,90.6912,90.7108,38453.0
2023-12-26 12:50:00,92.65,92.69,92.5,92.53,21240.0,90.701,90.7402,90.5542,90.5836,21240.0
2023-12-26 13:00:00,92.53,92.58,92.47,92.49,18947.0,90.5836,90.6325,90.5248,90.5444,18947.0
2023-12-26 13:10:00,92.49,92.64,92.49,92.64,16770.0,90.5444,90.6912,90.5444,90.6912,16770.0
2023-12-26 13:20:00,92.63,92.66,92.56,92.65,15004.0,90.6815,90.7108,90.6129,90.701,15004.0
2023-12-26 13:30:00,92.66,92.75,92.64,92.7,9238.0,90.7108,90.7989,90.6912,90.75,9238.0
2023-12-26 13:40:00,92.72,92.78,92.69,92.77,15813.0,90.7696,90.8283,90.7402,90.8185,15813.0
2023-12-26 13:50:00,92.78,92.8,92.7,92.75,14635.0,90.8283,90.8479,90.75,90.7989,14635.0
2023-12-26 14:00:00,92.76,92.83,92.72,92.78,11298.0,90.8087,90.8772,90.7696,90.8283,11298.0
2023-12-26 14:10:00,92.79,92.85,92.76,92.85,11737.0,90.8381,90.8968,90.8087,90.8968,11737.0
2023-12-26 14:20:00,92.86,92.96,92.86,92.89,15700.0,90.9066,91.0045,90.9066,90.936,15700.0
2023-12-26 14:30:00,92.9,92.91,92.82,92.82,8168.0,90.9458,90.9556,90.8675,90.8675,8168.0
2023-12-26 14:40:00,92.83,92.84,92.76,92.79,20696.0,90.8772,90.887,90.8087,90.8381,20696.0
2023-12-26 14:50:00,92.77,92.99,92.77,92.97,17330.0,90.8185,91.0339,90.8185,91.0143,17330.0
2023-12-26 15:00:00,92.97,93.05,92.95,93.01,18693.0,91.0143,91.0926,90.9947,91.0535,18693.0
2023-12-26 15:10:00,93.0,93.03,92.98,93.0,17061.0,91.0437,91.073,91.0241,91.0437,17061.0
2023-12-26 15:20:00,93.01,93.17,92.99,93.04,16990.0,91.0535,91.2101,91.0339,91.0828,16990.0
2023-12-26 15:30:00,93.04,93.1,93.0,93.0,49657.0,91.0828,91.1416,91.0437,91.0437,49657.0
2023-12-26 15:40:00,93.0,93.06,92.84,92.84,59085.0,91.0437,91.1024,90.887,90.887,59085.0
2023-12-26 15:50:00,92.8,92.91,92.58,92.58,170737.0,90.8479,90.9556,90.6325,90.6325,170737.0
2023-12-27 09:30:00,92.7,92.82,92.26,92.67,12075.0,90.75,90.8675,90.3192,90.7206,12075.0
2023-12-27 09:40:00,92.58,92.94,92.56,92.9,4566.0,90.6325,90.9849,90.6129,90.9458,4566.0
2023-12-27 09:50:00,92.95,93.4,92.95,93.24,21961.0,90.9947,91.4353,90.9947,91.2786,21961.0
2023-12-27 10:00:00,93.27,93.3,93.0,93.14,22662.0,91.308,91.3374,91.0437,91.1807,22662.0
2023-12-27 10:10:00,93.17,93.28,93.08,93.11,13245.0,91.2101,91.3178,91.122,91.1514,13245.0
2023-12-27 10:20:00,93.11,93.35,93.1,93.29,20173.0,91.1514,91.3863,91.1416,91.3276,20173.0
2023-12-27 10:30:00,93.29,93.46,93.2,93.46,25137.0,91.3276,91.494,91.2395,91.494,25137.0
2023-12-27 10:40:00,93.43,93.45,92.91,92.98,53476.0,91.4646,91.4842,90.9556,91.0241,53476.0
2023-12-27 10:50:00,92.99,93.06,92.88,93.02,8287.0,91.0339,91.1024,90.9262,91.0633,8287.0
2023-12-27 11:00:00,93.02,93.02,92.89,92.97,4046.0,91.0633,91.0633,90.936,91.0143,4046.0
2023-12-27 11:10:00,92.96,93.1,92.96,92.96,5967.0,91.0045,91.1416,91.0045,91.0045,5967.0
2023-12-27 11:20:00,93.0,93.02,92.94,92.96,6462.0,91.0437,91.0633,90.9849,91.0045,6462.0
2023-12-27 11:30:00,92.98,93.09,92.98,93.04,6619.0,91.0241,91.1318,91.0241,91.0828,6619.0
2023-12-27 11:40:00,93.07,93.28,93.07,93.26,7532.0,91.1122,91.3178,91.1122,91.2982,7532.0
2023-12-27 11:50:00,93.27,93.28,93.17,93.18,4956.0,91.308,91.3178,91.2101,91.2199,4956.0
2023-12-27 12:00:00,93.21,93.21,93.09,93.16,7199.0,91.2493,91.2493,91.1318,91.2003,7199.0
2023-12-27 12:10:00,93.16,93.2,93.14,93.18,4164.0,91.2003,91.2395,91.1807,91.2199,4164.0
2023-12-27 12:20:00,93.16,93.28,93.16,93.21,16087.0,91.2003,91.3178,91.2003,91.2493,16087.0
2023-12-27 12:30:00,93.2,93.25,93.16,93.21,8983.0,91.2395,91.2884,91.2003,91.2493,8983.0
2023-12-27 12:40:00,93.2,93.23,93.06,93.13,6425.0,91.2395,91.2688,91.1024,91.1709,6425.0
2023-12-27 12:50:00,93.15,93.18,93.1,93.16,5989.0,91.1905,91.2199,91.1416,91.2003,5989.0
2023-12-27 13:00:00,93.18,93.57,93.16,93.57,14978.0,91.2199,91.6017,91.2003,91.6017,14978.0
2023-12-27 13:10:00,93.54,93.55,93.44,93.47,16964.0,91.5723,91.5821,91.4744,91.5038,16964.0
2023-12-27 13:20:00,93.48,93.49,93.38,93.44,10521.0,91.5136,91.5234,91.4157,91.4744,10521.0
2023-12-27 13:30:00,93.44,93.45,93.34,93.36,10763.0,91.4744,91.4842,91.3765,91.3961,10763.0
2023-12-27 13:40:00,93.38,93.49,93.36,93.38,89641.0,91.4157,91.5234,91.3961,91.4157,89641.0
2023-12-27 13:50:00,93.38,93.41,93.17,93.17,10519.0,91.4157,91.445,91.2101,91.2101,10519.0
2023-12-27 14:00:00,93.09,93.09,92.88,93.02,15631.0,91.1318,91.1318,90.9262,91.0633,15631.0
2023-12-27 14:10:00,92.97,93.09,92.91,93.09,4879.0,91.0143,91.1318,90.9556,91.1318,4879.0
2023-12-27 14:20:00,93.1,93.21,93.01,93.06,7260.0,91.1416,91.2493,91.0535,91.1024,7260.0
2023-12-27 14:30:00,93.08,93.09,92.99,93.03,4275.0,91.122,91.1318,91.0339,91.073,4275.0
2023-12-27 14:40:00,93.01,93.1,92.98,93.1,7615.0,91.0535,91.1416,91.0241,91.1416,7615.0
2023-12-27 14:50:00,93.1,93.16,93.02,93.14,6294.0,91.1416,91.2003,91.0633,91.1807,6294.0
2023-12-27 15:00:00,93.17,93.18,93.04,93.09,11890.0,91.2101,91.2199,91.0828,91.1318,11890.0
2023-12-27 15:10:00,93.08,93.19,93.06,93.13,7629.0,91.122,91.2297,91.1024,91.1709,7629.0
2023-12-27 15:20:00,93.14,93.17,93.07,93.17,8425.0,91.1807,91.2101,91.1122,91.2101,8425.0
2023-12-27 15:30:00,93.16,93.23,93.08,93.22,12789.0,91.2003,91.2688,91.122,91.259,12789.0
2023-12-27 15:40:00,93.21,93.21,93.02,93.07,17299.0,91.2493,91.2493,91.0633,91.1122,17299.0
2023-12-27 15:50:00,93.07,93.19,92.92,93.17,69380.0,91.1122,91.2297,90.9654,91.2101,69380.0
2023-12-28 09:30:00,93.21,94.0,93.12,94.0,40385.0,91.2493,92.0226,91.1611,92.0226,40385.0
2023-12-28 09:40:00,93.95,94.09,93.66,93.92,39536.0,91.9737,92.1107,91.6898,91.9443,39536.0
2023-12-28 09:50:00,93.91,94.06,93.86,93.93,30376.0,91.9345,92.0814,91.8856,91.9541,30376.0
2023-12-28 10:00:00,93.97,94.35,93.92,94.31,47923.0,91.9933,92.3653,91.9443,92.3261,47923.0
2023-12-28 10:10:00,94.29,94.46,94.26,94.45,39500.0,92.3065,92.473,92.2772,92.4632,39500.0
2023-12-28 10:20:00,94.46,94.52,94.39,94.48,32194.0,92.473,92.5317,92.4044,92.4925,32194.0
2023-12-28 10:30:00,94.46,94.61,94.35,94.37,35347.0,92.473,92.6198,92.3653,92.3849,35347.0
2023-12-28 10:40:00,94.34,94.53,94.3,94.53,76181.0,92.3555,92.5415,92.3163,92.5415,76181.0
2023-12-28 10:50:00,94.53,94.55,94.3,94.37,41121.0,92.5415,92.5611,92.3163,92.3849,41121.0
2023-12-28 11:00:00,94.34,94.37,94.24,94.28,33396.0,92.3555,92.3849,92.2576,92.2967,33396.0
2023-12-28 11:10:00,94.28,94.41,94.27,94.36,28125.0,92.2967,92.424,92.287,92.3751,28125.0
2023-12-28 11:20:00,94.35,94.39,94.23,94.31,82288.0,92.3653,92.4044,92.2478,92.3261,82288.0
2023-12-28 11:30:00,94.33,94.35,94.3,94.33,19739.0,92.3457,92.3653,92.3163,92.3457,19739.0
2023-12-28 11:40:00,94.35,94.46,94.33,94.41,51641.0,92.3653,92.473,92.3457,92.424,51641.0
2023-12-28 11:50:00,94.42,94.47,94.33,94.33,29755.0,92.4338,92.4828,92.3457,92.3457,29755.0
2023-12-28 12:00:00,94.32,94.39,94.27,94.31,21553.0,92.3359,92.4044,92.287,92.3261,21553.0
2023-12-28 12:10:00,94.32,94.33,94.0,94.05,26918.0,92.3359,92.3457,92.0226,92.0716,26918.0
2023-12-28 12:20:00,94.06,94.11,93.95,94.0,24003.0,92.0814,92.1303,91.9737,92.0226,24003.0
2023-12-28 12:30:00,93.99,94.06,93.98,94.0,19316.0,92.0128,92.0814,92.0031,92.0226,19316.0
2023-12-28 12:40:00,94.01,94.12,94.0,94.11,17885.0,92.0324,92.1401,92.0226,92.1303,17885.0
2023-12-28 12:50:00,94.12,94.17,94.09,94.09,17910.0,92.1401,92.1891,92.1107,92.1107,17910.0
2023-12-28 13:00:00,94.1,94.13,93.97,94.08,24344.0,92.1205,92.1499,91.9933,92.101,24344.0
2023-12-28 13:10:00,94.1,94.1,93.97,94.03,17429.0,92.1205,92.1205,91.9933,92.052,17429.0
2023-12-28 13:20:00,94.04,94.07,93.99,93.99,21329.0,92.0618,92.0912,92.0128,92.0128,21329.0
2023-12-28 13:30:00,94.0,94.1,93.97,94.06,19308.0,92.0226,92.1205,91.9933,92.0814,19308.0
2023-12-28 13:40:00,94.06,94.08,93.97,93.99,12920.0,92.0814,92.101,91.9933,92.0128,12920.0
2023-12-28 13:50:00,93.98,94.0,93.92,93.98,17201.0,92.0031,92.0226,91.9443,92.0031,17201.0
2023-12-28 14:00:00,93.98,94.09,93.96,93.99,23665.0,92.0031,92.1107,91.9835,92.0128,23665.0
2023-12-28 14:10:00,94.0,94.05,93.98,94.03,15957.0,92.0226,92.0716,92.0031,92.052,15957.0
2023-12-28 14:20:00,94.03,94.12,94.0,94.08,19149.0,92.052,92.1401,92.0226,92.101,19149.0
2023-12-28 14:30:00,94.08,94.26,94.06,94.25,26929.0,92.101,92.2772,92.0814,92.2674,26929.0
2023-12-28 14:40:00,94.25,94.27,94.16,94.24,20756.0,92.2674,92.287,92.1793,92.2576,20756.0
2023-12-28 14:50:00,94.23,94.33,94.23,94.33,21316.0,92.2478,92.3457,92.2478,92.3457,21316.0
2023-12-28 15:00:00,94.32,94.54,94.29,94.53,47013.0,92.3359,92.5513,92.3065,92.5415,47013.0
2023-12-28 15:10:00,94.51,94.53,94.31,94.38,51352.0,92.5219,92.5415,92.3261,92.3946,51352.0
2023-12-28 15:20:00,94.39,94.4,94.17,94.19,34487.0,92.4044,92.4142,92.1891,92.2086,34487.0
2023-12-28 15:30:00,94.19,94.27,94.08,94.26,58447.0,92.2086,92.287,92.101,92.2772,58447.0
2023-12-28 15:40:00,94.26,94.41,94.21,94.26,66879.0,92.2772,92.424,92.2282,92.2772,66879.0
2023-12-28 15:50:00,94.24,94.45,94.14,94.27,226597.0,92.2576,92.4632,92.1597,92.287,226597.0
2023-12-29 09:30:00,94.11,94.64,94.09,94.13,56828.0,92.1303,92.6492,92.1107,92.1499,56828.0
2023-12-29 09:40:00,94.19,94.24,93.81,94.0,29493.0,92.2086,92.2576,91.8366,92.0226,29493.0
2023-12-29 09:50:00,94.03,94.1,93.81,93.86,29398.0,92.052,92.1205,91.8366,91.8856,29398.0
2023-12-29 10:00:00,93.88,94.06,93.82,93.9,36113.0,91.9052,92.0814,91.8464,91.9247,36113.0
2023-12-29 10:10:00,93.87,93.9,93.7,93.85,34691.0,91.8954,91.9247,91.7289,91.8758,34691.0
2023-12-29 10:20:00,93.84,93.92,93.61,93.88,26118.0,91.866,91.9443,91.6408,91.9052,26118.0
2023-12-29 10:30:00,93.86,93.86,93.72,93.83,34736.0,91.8856,91.8856,91.7485,91.8562,34736.0
2023-12-29 10:40:00,93.83,93.83,93.25,93.34,51900.0,91.8562,91.8562,91.2884,91.3765,51900.0
2023-12-29 10:50:00,93.34,93.5,93.14,93.46,32846.0,91.3765,91.5332,91.1807,91.494,32846.0
2023-12-29 11:00:00,93.45,93.6,93.35,93.44,28393.0,91.4842,91.6311,91.3863,91.4744,28393.0
2023-12-29 11:10:00,93.43,93.59,93.28,93.41,41003.0,91.4646,91.6213,91.3178,91.445,41003.0
2023-12-29 11:20:00,93.36,93.4,93.22,93.28,51381.0,91.3961,91.4353,91.259,91.3178,51381.0
2023-12-29 11:30:00,93.25,93.4,93.2,93.32,31285.0,91.2884,91.4353,91.2395,91.3569,31285.0
2023-12-29 11:40:00,93.33,93.5,93.29,93.5,21426.0,91.3667,91.5332,91.3276,91.5332,21426.0
2023-12-29 11:50:00,93.48,93.58,93.41,93.5,30572.0,91.5136,91.6115,91.445,91.5332,30572.0
2023-12-29 12:00:00,93.49,93.56,93.31,93.31,23478.0,91.5234,91.5919,91.3472,91.3472,23478.0
2023-12-29 12:10:00,93.31,93.35,93.16,93.32,32715.0,91.3472,91.3863,91.2003,91.3569,32715.0
2023-12-29 12:20:00,93.32,93.35,93.19,93.31,17135.0,91.3569,91.3863,91.2297,91.3472,17135.0
2023-12-29 12:30:00,93.29,93.44,93.26,93.44,16882.0,91.3276,91.4744,91.2982,91.4744,16882.0
2023-12-29 12:40:00,93.44,93.46,93.37,93.43,19448.0,91.4744,91.494,91.4059,91.4646,19448.0
2023-12-29 12:50:00,93.45,93.61,93.44,93.59,19373.0,91.4842,91.6408,91.4744,91.6213,19373.0
2023-12-29 13:00:00,93.58,93.59,93.49,93.56,21085.0,91.6115,91.6213,91.5234,91.5919,21085.0
2023-12-29 13:10:00,93.54,93.58,93.46,93.49,22815.0,91.5723,91.6115,91.494,91.5234,22815.0
2023-12-29 13:20:00,93.48,93.52,93.41,93.44,27267.0,91.5136,91.5527,91.445,91.4744,27267.0
2023-12-29 13:30:00,93.46,93.65,93.45,93.65,21053.0,91.494,91.68,91.4842,91.68,21053.0
2023-12-29 13:40:00,93.64,93.76,93.63,93.74,17593.0,91.6702,91.7877,91.6604,91.7681,17593.0
2023-12-29 13:50:00,93.74,93.74,93.52,93.57,20345.0,91.7681,91.7681,91.5527,91.6017,20345.0
2023-12-29 14:00:00,93.58,93.59,93.34,93.35,31663.0,91.6115,91.6213,91.3765,91.3863,31663.0
2023-12-29 14:10:00,93.34,93.43,93.31,93.42,27963.0,91.3765,91.4646,91.3472,91.4548,27963.0
2023-12-29 14:20:00,93.42,93.54,93.41,93.42,32464.0,91.4548,91.5723,91.445,91.4548,32464.0
2023-12-29 14:30:00,93.43,93.56,93.42,93.53,26002.0,91.4646,91.5919,91.4548,91.5625,26002.0
2023-12-29 14:40:00,93.51,93.54,93.41,93.44,55212.0,91.5429,91.5723,91.445,91.4744,55212.0
2023-12-29 14:50:00,93.45,93.57,93.44,93.51,28081.0,91.4842,91.6017,91.4744,91.5429,28081.0
2023-12-29 15:00:00,93.51,93.53,93.41,93.52,32624.0,91.5429,91.5625,91.445,91.5527,32624.0
2023-12-29 15:10:00,93.53,93.58,93.49,93.49,41749.0,91.5625,91.6115,91.5234,91.5234,41749.0
2023-12-29 15:20:00,93.49,93.51,93.38,93.47,34599.0,91.5234,91.5429,91.4157,91.5038,34599.0
2023-12-29 15:30:00,93.47,93.47,93.31,93.44,60320.0,91.5038,91.5038,91.3472,91.4744,60320.0
2023-12-29 15:40:00,93.44,93.54,93.25,93.27,68468.0,91.4744,91.5723,91.2884,91.308,68468.0
2023-12-29 15:50:00,93.26,93.51,93.15,93.18,302118.0,91.2982,91.5429,91.1905,91.2199,302118.0
2024-01-02 09:30:00,92.49,92.58,91.24,91.58,81437.0,90.5444,90.6325,89.3207,89.6535,81437.0
2024-01-02 09:40:00,91.47,91.78,91.13,91.54,54570.0,89.5459,89.8493,89.213,89.6144,54570.0
2024-01-02 09:50:00,91.5,92.05,91.36,92.05,28328.0,89.5752,90.1137,89.4382,90.1137,28328.0
2024-01-02 10:00:00,92.05,92.29,91.57,91.77,50571.0,90.1137,90.3486,89.6438,89.8395,50571.0
2024-01-02 10:10:00,91.84,91.92,91.45,91.52,23879.0,89.9081,89.9864,89.5263,89.5948,23879.0
2024-01-02 10:20:00,91.48,91.78,91.3,91.37,29237.0,89.5556,89.8493,89.3794,89.448,29237.0
2024-01-02 10:30:00,91.36,91.36,90.84,91.14,48839.0,89.4382,89.4382,88.9291,89.2228,48839.0
2024-01-02 10:40:00,91.21,91.53,91.13,91.29,38664.0,89.2913,89.6046,89.213,89.3696,38664.0
2024-01-02 10:50:00,91.3,91.69,91.29,91.55,29103.0,89.3794,89.7612,89.3696,89.6242,29103.0
2024-01-02 11:00:00,91.52,91.77,91.49,91.7,20383.0,89.5948,89.8395,89.5654,89.771,20383.0
2024-01-02 11:10:00,91.67,91.74,91.48,91.49,24425.0,89.7417,89.8102,89.5556,89.5654,24425.0
2024-01-02 11:20:00,91.48,91.49,91.25,91.3,30219.0,89.5556,89.5654,89.3305,89.3794,30219.0
2024-01-02 11:30:00,91.3,91.4,91.22,91.25,24288.0,89.3794,89.4773,89.3011,89.3305,24288.0
2024-01-02 11:40:00,91.23,91.44,91.12,91.39,44525.0,89.3109,89.5165,89.2032,89.4675,44525.0
2024-01-02 11:50:00,91.36,91.47,91.25,91.45,12413.0,89.4382,89.5459,89.3305,89.5263,12413.0
2024-01-02 12:00:00,91.49,91.55,91.36,91.4,16312.0,89.5654,89.6242,89.4382,89.4773,16312.0
2024-01-02 12:10:00,91.38,91.63,91.34,91.63,23536.0,89.4578,89.7025,89.4186,89.7025,23536.0
2024-01-02 12:20:00,91.66,91.82,91.46,91.79,22416.0,89.7319,89.8885,89.5361,89.8591,22416.0
2024-01-02 12:30:00,91.83,91.96,91.74,91.94,13059.0,89.8983,90.0255,89.8102,90.006,13059.0
2024-01-02 12:40:00,91.94,92.05,91.82,91.82,25722.0,90.006,90.1137,89.8885,89.8885,25722.0
2024-01-02 12:50:00,91.85,91.87,91.67,91.69,15537.0,89.9179,89.9374,89.7417,89.7612,15537.0
2024-01-02 13:00:00,91.69,91.75,91.54,91.6,16199.0,89.7612,89.82,89.6144,89.6731,16199.0
2024-01-02 13:10:00,91.59,91.69,91.52,91.66,16032.0,89.6633,89.7612,89.5948,89.7319,16032.0
2024-01-02 13:20:00,91.66,91.71,91.61,91.61,17991.0,89.7319,89.7808,89.6829,89.6829,17991.0
2024-01-02 13:30:00,91.62,91.68,91.58,91.61,14022.0,89.6927,89.7514,89.6535,89.6829,14022.0
2024-01-02 13:40:00,91.6,91.6,91.28,91.32,26939.0,89.6731,89.6731,89.3599,89.399,26939.0
2024-01-02 13:50:00,91.32,91.32,91.16,91.19,25320.0,89.399,89.399,89.2424,89.2717,25320.0
2024-01-02 14:00:00,91.18,91.22,91.0,91.09,29431.0,89.262,89.3011,89.0857,89.1739,29431.0
2024-01-02 14:10:00,91.07,91.3,91.06,91.16,13200.0,89.1543,89.3794,89.1445,89.2424,13200.0
2024-01-02 14:20:00,91.15,91.34,91.07,91.34,17781.0,89.2326,89.4186,89.1543,89.4186,17781.0
2024-01-02 14:30:00,91.32,91.32,91.16,91.16,15521.0,89.399,89.399,89.2424,89.2424,15521.0
2024-01-02 14:40:00,91.15,91.22,91.12,91.16,12829.0,89.2326,89.3011,89.2032,89.2424,12829.0
2024-01-02 14:50:00,91.17,91.23,91.03,91.03,15435.0,89.2522,89.3109,89.1151,89.1151,15435.0
2024-01-02 15:00:00,91.02,91.08,90.97,90.98,27291.0,89.1053,89.1641,89.0564,89.0662,27291.0
2024-01-02 15:10:00,90.97,91.11,90.93,91.08,20294.0,89.0564,89.1934,89.0172,89.1641,20294.0
2024-01-02 15:20:00,91.06,91.13,90.98,91.09,15139.0,89.1445,89.213,89.0662,89.1739,15139.0
2024-01-02 15:30:00,91.1,91.25,91.02,91.06,22768.0,89.1836,89.3305,89.1053,89.1445,22768.0
2024-01-02 15:40:00,91.06,91.14,91.03,91.11,38348.0,89.1445,89.2228,89.1151,89.1934,38348.0
2024-01-02 15:50:00,91.11,91.34,91.07,91.3,149467.0,89.1934,89.4186,89.1543,89.3794,149467.0
2024-01-03 09:30:00,90.35,90.65,89.76,90.6,93368.0,88.4494,88.7431,87.8718,88.6942,93368.0
2024-01-03 09:40:00,90.64,90.95,90.35,90.5,39642.0,88.7333,89.0368,88.4494,88.5963,39642.0
2024-01-03 09:50:00,90.5,90.67,90.25,90.67,72737.0,88.5963,88.7627,88.3515,88.7627,72737.0
2024-01-03 10:00:00,90.65,91.05,90.5,90.91,29132.0,88.7431,89.1347,88.5963,88.9976,29132.0
2024-01-03 10:10:00,90.92,91.03,90.81,90.87,15918.0,89.0074,89.1151,88.8997,88.9585,15918.0
2024-01-03 10:20:00,90.85,91.03,90.75,90.95,14397.0,88.9389,89.1151,88.841,89.0368,14397.0
2024-01-03 10:30:00,90.92,90.97,90.81,90.91,21502.0,89.0074,89.0564,88.8997,88.9976,21502.0
2024-01-03 10:40:00,90.91,90.92,90.77,90.85,18854.0,88.9976,89.0074,88.8606,88.9389,18854.0
2024-01-03 10:50:00,90.83,91.36,90.83,91.36,64091.0,88.9193,89.4382,88.9193,89.4382,64091.0
2024-01-03 11:00:00,91.37,91.65,91.24,91.59,112166.0,89.448,89.7221,89.3207,89.6633,112166.0
2024-01-03 11:10:00,91.59,91.72,91.43,91.48,38910.0,89.6633,89.7906,89.5067,89.5556,38910.0
2024-01-03 11:20:00,91.48,91.62,91.44,91.56,42386.0,89.5556,89.6927,89.5165,89.634,42386.0
2024-01-03 11:30:00,91.61,91.9,91.53,91.83,18530.0,89.6829,89.9668,89.6046,89.8983,18530.0
2024-01-03 11:40:00,91.83,91.83,91.62,91.7,21000.0,89.8983,89.8983,89.6927,89.771,21000.0
2024-01-03 11:50:00,91.73,91.79,91.57,91.59,14694.0,89.8004,89.8591,89.6438,89.6633,14694.0
2024-01-03 12:00:00,91.59,91.64,91.53,91.62,19980.0,89.6633,89.7123,89.6046,89.6927,19980.0
2024-01-03 12:10:00,91.61,91.76,91.4,91.4,27759.0,89.6829,89.8298,89.4773,89.4773,27759.0
2024-01-03 12:20:00,91.4,91.52,91.25,91.34,62975.0,89.4773,89.5948,89.3305,89.4186,62975.0
2024-01-03 12:30:00,91.34,91.48,91.34,91.48,10878.0,89.4186,89.5556,89.4186,89.5556,10878.0
2024-01-03 12:40:00,91.48,91.48,91.26,91.29,28145.0,89.5556,89.5556,89.3403,89.3696,28145.0
2024-01-03 12:50:00,91.28,91.48,91.23,91.47,54414.0,89.3599,89.5556,89.3109,89.5459,54414.0
2024-01-03 13:00:00,91.48,91.57,91.45,91.51,25022.0,89.5556,89.6438,89.5263,89.585,25022.0
2024-01-03 13:10:00,91.5,91.82,91.5,91.78,12308.0,89.5752,89.8885,89.5752,89.8493,12308.0
2024-01-03 13:20:00,91.77,91.85,91.71,91.82,10582.0,89.8395,89.9179,89.7808,89.8885,10582.0
2024-01-03 13:30:00,91.82,91.95,91.76,91.89,12833.0,89.8885,90.0158,89.8298,89.957,12833.0
2024-01-03 13:40:00,91.91,92.01,91.82,92.0,13258.0,89.9766,90.0745,89.8885,90.0647,13258.0
2024-01-03 13:50:00,92.01,92.14,92.0,92.08,31259.0,90.0745,90.2018,90.0647,90.143,31259.0
2024-01-03 14:00:00,92.07,92.25,91.94,92.22,26506.0,90.1332,90.3094,90.006,90.2801,26506.0
2024-01-03 14:10:00,92.19,92.27,92.04,92.27,21643.0,90.2507,90.329,90.1039,90.329,21643.0
2024-01-03 14:20:00,92.25,92.58,92.17,92.53,23066.0,90.3094,90.6325,90.2311,90.5836,23066.0
2024-01-03 14:30:00,92.55,92.62,92.32,92.41,31840.0,90.6031,90.6717,90.378,90.4661,31840.0
2024-01-03 14:40:00,92.43,92.53,92.36,92.4,27206.0,90.4857,90.5836,90.4171,90.4563,27206.0
2024-01-03 14:50:00,92.4,92.41,92.27,92.28,17365.0,90.4563,90.4661,90.329,90.3388,17365.0
2024-01-03 15:00:00,92.29,92.33,91.99,92.06,22183.0,90.3486,90.3878,90.0549,90.1234,22183.0
2024-01-03 15:10:00,92.11,92.17,91.98,92.0,21173.0,90.1724,90.2311,90.0451,90.0647,21173.0
2024-01-03 15:20:00,92.02,92.07,91.92,92.07,24127.0,90.0843,90.1332,89.9864,90.1332,24127.0
2024-01-03 15:30:00,92.06,92.3,92.03,92.2,25267.0,90.1234,90.3584,90.0941,90.2605,25267.0
2024-01-03 15:40:00,92.19,92.3,92.11,92.11,38331.0,90.2507,90.3584,90.1724,90.1724,38331.0
2024-01-03 15:50:00,92.12,92.23,92.05,92.17,202882.0,90.1822,90.2899,90.1137,90.2311,202882.0
2024-01-04 09:30:00,93.32,94.68,92.92,94.68,67581.0,91.3569,92.6883,90.9654,92.6883,67581.0
2024-01-04 09:40:00,94.57,94.8,94.26,94.59,54508.0,92.5806,92.8058,92.2772,92.6002,54508.0
2024-01-04 09:50:00,94.58,95.4,94.58,95.4,113456.0,92.5904,93.3932,92.5904,93.3932,113456.0
2024-01-04 10:00:00,95.3,95.66,95.05,95.14,189590.0,93.2953,93.6477,93.0505,93.1387,189590.0
2024-01-04 10:10:00,95.14,95.75,95.09,95.72,83711.0,93.1387,93.7358,93.0897,93.7065,83711.0
2024-01-04 10:20:00,95.73,95.78,95.11,95.62,59965.0,93.7162,93.7652,93.1093,93.6086,59965.0
2024-01-04 10:30:00,95.59,95.6,95.37,95.51,45261.0,93.5792,93.589,93.3638,93.5009,45261.0
2024-01-04 10:40:00,95.48,95.87,95.46,95.84,36977.0,93.4715,93.8533,93.4519,93.8239,36977.0
2024-01-04 10:50:00,95.86,95.86,95.61,95.8,35335.0,93.8435,93.8435,93.5988,93.7848,35335.0
2024-01-04 11:00:00,95.8,96.19,95.77,95.99,192685.0,93.7848,94.1666,93.7554,93.9708,192685.0
2024-01-04 11:10:00,95.96,96.12,95.9,96.06,47347.0,93.9414,94.098,93.8827,94.0393,47347.0
2024-01-04 11:20:00,96.06,96.41,96.04,96.1,52790.0,94.0393,94.3819,94.0197,94.0785,52790.0
2024-01-04 11:30:00,96.13,96.14,95.87,95.87,72436.0,94.1078,94.1176,93.8533,93.8533,72436.0
2024-01-04 11:40:00,95.87,95.96,95.8,95.82,42429.0,93.8533,93.9414,93.7848,93.8044,42429.0
2024-01-04 11:50:00,95.83,95.83,95.64,95.82,64694.0,93.8141,93.8141,93.6281,93.8044,64694.0
2024-01-04 12:00:00,95.81,95.86,95.61,95.67,39288.0,93.7946,93.8435,93.5988,93.6575,39288.0
2024-01-04 12:10:00,95.68,95.83,95.6,95.64,40995.0,93.6673,93.8141,93.589,93.6281,40995.0
2024-01-04 12:20:00,95.64,95.91,95.64,95.91,28617.0,93.6281,93.8925,93.6281,93.8925,28617.0
2024-01-04 12:30:00,95.92,95.92,95.77,95.87,44489.0,93.9022,93.9022,93.7554,93.8533,44489.0
2024-01-04 12:40:00,95.87,95.88,95.59,95.78,34982.0,93.8533,93.8631,93.5792,93.7652,34982.0
2024-01-04 12:50:00,95.78,96.09,95.75,96.07,49885.0,93.7652,94.0687,93.7358,94.0491,49885.0
2024-01-04 13:00:00,96.07,96.22,95.97,96.11,38765.0,94.0491,94.1959,93.9512,94.0883,38765.0
2024-01-04 13:10:00,96.09,96.14,96.02,96.04,38088.0,94.0687,94.1176,94.0001,94.0197,38088.0
2024-01-04 13:20:00,96.04,96.06,95.82,95.84,124399.0,94.0197,94.0393,93.8044,93.8239,124399.0
2024-01-04 13:30:00,95.85,96.14,95.83,96.1,34493.0,93.8337,94.1176,93.8141,94.0785,34493.0
2024-01-04 13:40:00,96.08,96.23,96.04,96.18,93071.0,94.0589,94.2057,94.0197,94.1568,93071.0
2024-01-04 13:50:00,96.18,96.21,96.06,96.16,55214.0,94.1568,94.1861,94.0393,94.1372,55214.0
2024-01-04 14:00:00,96.13,96.22,96.06,96.18,31814.0,94.1078,94.1959,94.0393,94.1568,31814.0
2024-01-04 14:10:00,96.18,96.18,96.0,96.0,29785.0,94.1568,94.1568,93.9806,93.9806,29785.0
2024-01-04 14:20:00,96.01,96.01,95.77,95.77,24772.0,93.9904,93.9904,93.7554,93.7554,24772.0
2024-01-04 14:30:00,95.78,95.78,95.61,95.66,30447.0,93.7652,93.7652,93.5988,93.6477,30447.0
2024-01-04 14:40:00,95.68,95.84,95.62,95.84,39693.0,93.6673,93.8239,93.6086,93.8239,39693.0
2024-01-04 14:50:00,95.84,95.89,95.65,95.67,23326.0,93.8239,93.8729,93.6379,93.6575,23326.0
2024-01-04 15:00:00,95.68,95.83,95.56,95.81,41995.0,93.6673,93.8141,93.5498,93.7946,41995.0
2024-01-04 15:10:00,95.79,95.79,95.17,95.2,42917.0,93.775,93.775,93.168,93.1974,42917.0
2024-01-04 15:20:00,95.18,95.19,94.91,95.01,63786.0,93.1778,93.1876,92.9135,93.0114,63786.0
2024-01-04 15:30:00,94.99,95.17,94.89,95.13,82618.0,92.9918,93.168,92.8939,93.1289,82618.0
2024-01-04 15:40:00,95.13,95.18,94.91,94.97,87412.0,93.1289,93.1778,92.9135,92.9722,87412.0
2024-01-04 15:50:00,95.0,95.02,94.66,94.82,255822.0,93.0016,93.0212,92.6688,92.8254,255822.0
2024-01-05 09:30:00,94.8,95.0,94.07,94.45,30189.0,92.8058,93.0016,92.0912,92.4632,30189.0
2024-01-05 09:40:00,94.38,95.0,94.24,94.5,18558.0,92.3946,93.0016,92.2576,92.5121,18558.0
2024-01-05 09:50:00,94.53,94.53,94.21,94.31,14627.0,92.5415,92.5415,92.2282,92.3261,14627.0
2024-01-05 10:00:00,94.42,95.35,94.29,95.16,29328.0,92.4338,93.3442,92.3065,93.1582,29328.0
2024-01-05 10:10:00,95.22,95.28,94.84,95.02,29747.0,93.217,93.2757,92.845,93.0212,29747.0
2024-01-05 10:20:00,95.02,95.1,94.7,94.81,22642.0,93.0212,93.0995,92.7079,92.8156,22642.0
2024-01-05 10:30:00,94.83,94.97,94.82,94.89,48936.0,92.8352,92.9722,92.8254,92.8939,48936.0
2024-01-05 10:40:00,94.88,95.22,94.87,95.06,42827.0,92.8841,93.217,92.8743,93.0603,42827.0
2024-01-05 10:50:00,95.08,95.3,94.99,95.16,30068.0,93.0799,93.2953,92.9918,93.1582,30068.0
2024-01-05 11:00:00,95.17,95.3,94.98,95.17,28200.0,93.168,93.2953,92.982,93.168,28200.0
2024-01-05 11:10:00,95.15,95.43,95.12,95.24,38532.0,93.1484,93.4226,93.1191,93.2366,38532.0
2024-01-05 11:20:00,95.21,95.35,94.98,95.04,19412.0,93.2072,93.3442,92.982,93.0408,19412.0
2024-01-05 11:30:00,95.03,95.13,94.99,95.11,30457.0,93.031,93.1289,92.9918,93.1093,30457.0
2024-01-05 11:40:00,95.12,95.18,94.98,95.15,16313.0,93.1191,93.1778,92.982,93.1484,16313.0
2024-01-05 11:50:00,95.15,95.24,94.95,95.0,16321.0,93.1484,93.2366,92.9527,93.0016,16321.0
2024-01-05 12:00:00,94.99,95.06,94.68,94.75,10553.0,92.9918,93.0603,92.6883,92.7569,10553.0
2024-01-05 12:10:00,94.74,94.97,94.69,94.87,16499.0,92.7471,92.9722,92.6981,92.8743,16499.0
2024-01-05 12:20:00,94.88,95.09,94.87,95.0,22638.0,92.8841,93.0897,92.8743,93.0016,22638.0
2024-01-05 12:30:00,94.99,95.04,94.84,94.96,21282.0,92.9918,93.0408,92.845,92.9624,21282.0
2024-01-05 12:40:00,94.95,95.14,94.95,95.04,23990.0,92.9527,93.1387,92.9527,93.0408,23990.0
2024-01-05 12:50:00,95.05,95.2,95.05,95.13,36965.0,93.0505,93.1974,93.0505,93.1289,36965.0
2024-01-05 13:00:00,95.12,95.12,94.94,95.03,25597.0,93.1191,93.1191,92.9429,93.031,25597.0
2024-01-05 13:10:00,95.02,95.04,94.79,94.89,21631.0,93.0212,93.0408,92.796,92.8939,21631.0
2024-01-05 13:20:00,94.87,95.09,94.84,95.07,27654.0,92.8743,93.0897,92.845,93.0701,27654.0
2024-01-05 13:30:00,95.08,95.42,95.07,95.41,47810.0,93.0799,93.4128,93.0701,93.403,47810.0
2024-01-05 13:40:00,95.43,95.45,95.14,95.17,33469.0,93.4226,93.4421,93.1387,93.168,33469.0
2024-01-05 13:50:00,95.17,95.21,95.09,95.13,56066.0,93.168,93.2072,93.0897,93.1289,56066.0
2024-01-05 14:00:00,95.13,95.29,95.09,95.09,71835.0,93.1289,93.2855,93.0897,93.0897,71835.0
2024-01-05 14:10:00,95.09,95.22,95.03,95.09,49655.0,93.0897,93.217,93.031,93.0897,49655.0
2024-01-05 14:20:00,95.06,95.15,95.0,95.09,49566.0,93.0603,93.1484,93.0016,93.0897,49566.0
2024-01-05 14:30:00,95.09,95.14,95.02,95.12,19175.0,93.0897,93.1387,93.0212,93.1191,19175.0
2024-01-05 14:40:00,95.11,95.12,94.91,94.91,23245.0,93.1093,93.1191,92.9135,92.9135,23245.0
2024-01-05 14:50:00,94.92,94.94,94.71,94.75,25962.0,92.9233,92.9429,92.7177,92.7569,25962.0
2024-01-05 15:00:00,94.75,94.84,94.67,94.76,27364.0,92.7569,92.845,92.6785,92.7666,27364.0
2024-01-05 15:10:00,94.78,94.83,94.62,94.63,28687.0,92.7862,92.8352,92.6296,92.6394,28687.0
2024-01-05 15:20:00,94.64,94.72,94.55,94.69,30390.0,92.6492,92.7275,92.5611,92.6981,30390.0
2024-01-05 15:30:00,94.69,94.69,94.45,94.5,70150.0,92.6981,92.6981,92.4632,92.5121,70150.0
2024-01-05 15:40:00,94.49,94.77,94.44,94.73,70465.0,92.5023,92.7764,92.4534,92.7373,70465.0
2024-01-05 15:50:00,94.72,94.96,94.53,94.92,275091.0,92.7275,92.9624,92.5415,92.9233,275091.0
2024-01-08 09:30:00,95.63,96.0,95.56,95.81,36050.0,93.6183,93.9806,93.5498,93.7946,36050.0
2024-01-08 09:40:00,95.81,95.86,95.4,95.48,25278.0,93.7946,93.8435,93.3932,93.4715,25278.0
2024-01-08 09:50:00,95.55,95.89,95.55,95.79,11954.0,93.54,93.8729,93.54,93.775,11954.0
2024-01-08 10:00:00,95.82,95.86,95.32,95.79,26936.0,93.8044,93.8435,93.3149,93.775,26936.0
2024-01-08 10:10:00,95.79,95.88,95.51,95.56,17882.0,93.775,93.8631,93.5009,93.5498,17882.0
2024-01-08 10:20:00,95.62,95.62,95.07,95.27,22346.0,93.6086,93.6086,93.0701,93.2659,22346.0
2024-01-08 10:30:00,95.27,95.56,95.27,95.54,17191.0,93.2659,93.5498,93.2659,93.5302,17191.0
2024-01-08 10:40:00,95.56,95.63,95.34,95.37,12595.0,93.5498,93.6183,93.3344,93.3638,12595.0
2024-01-08 10:50:00,95.38,95.39,95.06,95.12,13053.0,93.3736,93.3834,93.0603,93.1191,13053.0
2024-01-08 11:00:00,95.13,95.13,94.94,95.01,75039.0,93.1289,93.1289,92.9429,93.0114,75039.0
2024-01-08 11:10:00,95.0,95.32,94.91,95.26,11761.0,93.0016,93.3149,92.9135,93.2561,11761.0
2024-01-08 11:20:00,95.28,95.33,95.1,95.32,11395.0,93.2757,93.3247,93.0995,93.3149,11395.0
2024-01-08 11:30:00,95.33,95.43,95.14,95.16,24944.0,93.3247,93.4226,93.1387,93.1582,24944.0
2024-01-08 11:40:00,95.16,95.29,95.13,95.14,6519.0,93.1582,93.2855,93.1289,93.1387,6519.0
2024-01-08 11:50:00,95.15,95.22,95.12,95.22,5823.0,93.1484,93.217,93.1191,93.217,5823.0
2024-01-08 12:00:00,95.22,95.29,95.16,95.17,8853.0,93.217,93.2855,93.1582,93.168,8853.0
2024-01-08 12:10:00,95.15,95.28,95.12,95.25,12541.0,93.1484,93.2757,93.1191,93.2463,12541.0
2024-01-08 12:20:00,95.22,95.24,95.11,95.19,10339.0,93.217,93.2366,93.1093,93.1876,10339.0
2024-01-08 12:30:00,95.18,95.24,95.17,95.23,8699.0,93.1778,93.2366,93.168,93.2268,8699.0
2024-01-08 12:40:00,95.23,95.23,95.11,95.17,14231.0,93.2268,93.2268,93.1093,93.168,14231.0
2024-01-08 12:50:00,95.17,95.28,95.15,95.26,9706.0,93.168,93.2757,93.1484,93.2561,9706.0
2024-01-08 13:00:00,95.26,95.5,95.26,95.43,18533.0,93.2561,93.4911,93.2561,93.4226,18533.0
2024-01-08 13:10:00,95.45,95.48,95.38,95.43,13170.0,93.4421,93.4715,93.3736,93.4226,13170.0
2024-01-08 13:20:00,95.45,95.58,95.45,95.56,36002.0,93.4421,93.5694,93.4421,93.5498,36002.0
2024-01-08 13:30:00,95.56,95.7,95.52,95.67,19457.0,93.5498,93.6869,93.5107,93.6575,19457.0
2024-01-08 13:40:00,95.67,95.81,95.66,95.76,13954.0,93.6575,93.7946,93.6477,93.7456,13954.0
2024-01-08 13:50:00,95.74,95.85,95.72,95.82,10390.0,93.726,93.8337,93.7065,93.8044,10390.0
2024-01-08 14:00:00,95.84,95.93,95.82,95.92,17153.0,93.8239,93.912,93.8044,93.9022,17153.0
2024-01-08 14:10:00,95.91,96.02,95.88,95.95,21387.0,93.8925,94.0001,93.8631,93.9316,21387.0
2024-01-08 14:20:00,95.93,95.98,95.85,95.96,20623.0,93.912,93.961,93.8337,93.9414,20623.0
2024-01-08 14:30:00,95.94,96.08,95.94,96.07,16656.0,93.9218,94.0589,93.9218,94.0491,16656.0
2024-01-08 14:40:00,96.05,96.16,96.02,96.11,22694.0,94.0295,94.1372,94.0001,94.0883,22694.0
2024-01-08 14:50:00,96.12,96.19,96.06,96.15,25255.0,94.098,94.1666,94.0393,94.1274,25255.0
2024-01-08 15:00:00,96.14,96.21,96.06,96.19,36076.0,94.1176,94.1861,94.0393,94.1666,36076.0
2024-01-08 15:10:00,96.2,96.23,95.94,96.0,37015.0,94.1764,94.2057,93.9218,93.9806,37015.0
2024-01-08 15:20:00,96.0,96.04,95.89,95.98,26498.0,93.9806,94.0197,93.8729,93.961,26498.0
2024-01-08 15:30:00,95.98,96.17,95.93,96.13,53400.0,93.961,94.147,93.912,94.1078,53400.0
2024-01-08 15:40:00,96.15,96.17,96.02,96.03,64982.0,94.1274,94.147,94.0001,94.0099,64982.0
2024-01-08 15:50:00,96.04,96.28,96.03,96.27,282662.0,94.0197,94.2547,94.0099,94.2449,282662.0
2024-01-09 09:30:00,95.61,95.7,94.62,94.62,24560.0,93.5988,93.6869,92.6296,92.6296,24560.0
2024-01-09 09:40:00,94.65,94.9,94.47,94.61,12503.0,92.659,92.9037,92.4828,92.6198,12503.0
2024-01-09 09:50:00,94.7,95.07,94.56,95.02,25952.0,92.7079,93.0701,92.5709,93.0212,25952.0
2024-01-09 10:00:00,95.04,95.13,94.51,94.64,26026.0,93.0408,93.1289,92.5219,92.6492,26026.0
2024-01-09 10:10:00,94.65,94.91,94.65,94.74,21085.0,92.659,92.9135,92.659,92.7471,21085.0
2024-01-09 10:20:00,94.79,94.94,94.66,94.78,19697.0,92.796,92.9429,92.6688,92.7862,19697.0
2024-01-09 10:30:00,94.81,94.84,94.61,94.67,18975.0,92.8156,92.845,92.6198,92.6785,18975.0
2024-01-09 10:40:00,94.67,94.75,94.58,94.63,17132.0,92.6785,92.7569,92.5904,92.6394,17132.0
2024-01-09 10:50:00,94.65,94.65,94.49,94.53,19951.0,92.659,92.659,92.5023,92.5415,19951.0
2024-01-09 11:00:00,94.54,94.99,94.53,94.84,54873.0,92.5513,92.9918,92.5415,92.845,54873.0
2024-01-09 11:10:00,94.88,95.09,94.84,95.04,15278.0,92.8841,93.0897,92.845,93.0408,15278.0
2024-01-09 11:20:00,95.06,95.28,95.06,95.25,27921.0,93.0603,93.2757,93.0603,93.2463,27921.0
2024-01-09 11:30:00,95.26,95.33,95.09,95.09,12621.0,93.2561,93.3247,93.0897,93.0897,12621.0
2024-01-09 11:40:00,95.14,95.43,95.13,95.29,22631.0,93.1387,93.4226,93.1289,93.2855,22631.0
2024-01-09 11:50:00,95.28,95.45,95.28,95.44,11479.0,93.2757,93.4421,93.2757,93.4323,11479.0
2024-01-09 12:00:00,95.41,95.43,95.27,95.41,17244.0,93.403,93.4226,93.2659,93.403,17244.0
2024-01-09 12:10:00,95.41,95.46,95.38,95.41,12556.0,93.403,93.4519,93.3736,93.403,12556.0
2024-01-09 12:20:00,95.4,95.41,95.28,95.31,15379.0,93.3932,93.403,93.2757,93.3051,15379.0
2024-01-09 12:30:00,95.33,95.35,95.28,95.28,8547.0,93.3247,93.3442,93.2757,93.2757,8547.0
2024-01-09 12:40:00,95.26,95.38,95.25,95.31,10854.0,93.2561,93.3736,93.2463,93.3051,10854.0
2024-01-09 12:50:00,95.27,95.37,95.26,95.37,18986.0,93.2659,93.3638,93.2561,93.3638,18986.0
2024-01-09 13:00:00,95.36,95.56,95.3,95.3,19407.0,93.354,93.5498,93.2953,93.2953,19407.0
2024-01-09 13:10:00,95.3,95.52,95.29,95.51,16330.0,93.2953,93.5107,93.2855,93.5009,16330.0
2024-01-09 13:20:00,95.51,95.55,95.41,95.47,29521.0,93.5009,93.54,93.403,93.4617,29521.0
2024-01-09 13:30:00,95.48,95.58,95.35,95.51,40612.0,93.4715,93.5694,93.3442,93.5009,40612.0
2024-01-09 13:40:00,95.5,95.73,95.45,95.7,54165.0,93.4911,93.7162,93.4421,93.6869,54165.0
2024-01-09 13:50:00,95.7,95.76,95.52,95.56,30004.0,93.6869,93.7456,93.5107,93.5498,30004.0
2024-01-09 14:00:00,95.57,95.67,95.5,95.63,34836.0,93.5596,93.6575,93.4911,93.6183,34836.0
2024-01-09 14:10:00,95.63,95.64,95.5,95.54,18633.0,93.6183,93.6281,93.4911,93.5302,18633.0
2024-01-09 14:20:00,95.54,95.58,95.46,95.55,23725.0,93.5302,93.5694,93.4519,93.54,23725.0
2024-01-09 14:30:00,95.58,95.61,95.51,95.53,21827.0,93.5694,93.5988,93.5009,93.5205,21827.0
2024-01-09 14:40:00,95.54,95.57,95.4,95.47,35815.0,93.5302,93.5596,93.3932,93.4617,35815.0
2024-01-09 14:50:00,95.49,95.5,95.34,95.44,26346.0,93.4813,93.4911,93.3344,93.4323,26346.0
2024-01-09 15:00:00,95.45,95.6,95.38,95.45,28326.0,93.4421,93.589,93.3736,93.4421,28326.0
2024-01-09 15:10:00,95.45,95.53,95.43,95.48,17599.0,93.4421,93.5205,93.4226,93.4715,17599.0
2024-01-09 15:20:00,95.47,95.55,95.43,95.48,25710.0,93.4617,93.54,93.4226,93.4715,25710.0
2024-01-09 15:30:00,95.49,95.55,95.43,95.54,41824.0,93.4813,93.54,93.4226,93.5302,41824.0
2024-01-09 15:40:00,95.55,95.56,95.34,95.41,43564.0,93.54,93.5498,93.3344,93.403,43564.0
2024-01-09 15:50:00,95.42,95.68,95.41,95.64,169550.0,93.4128,93.6673,93.403,93.6281,169550.0
2024-01-10 09:30:00,95.68,96.19,95.6,95.75,41449.0,93.6673,94.1666,93.589,93.7358,41449.0
2024-01-10 09:40:00,95.66,96.16,95.31,96.14,49178.0,93.6477,94.1372,93.3051,94.1176,49178.0
2024-01-10 09:50:00,96.14,96.53,95.77,95.77,83499.0,94.1176,94.4994,93.7554,93.7554,83499.0
2024-01-10 10:00:00,95.79,95.99,95.56,95.9,61508.0,93.775,93.9708,93.5498,93.8827,61508.0
2024-01-10 10:10:00,95.92,96.15,95.9,96.13,28616.0,93.9022,94.1274,93.8827,94.1078,28616.0
2024-01-10 10:20:00,96.13,96.32,95.93,96.26,40682.0,94.1078,94.2938,93.912,94.2351,40682.0
2024-01-10 10:30:00,96.29,96.36,96.16,96.24,38624.0,94.2645,94.333,94.1372,94.2155,38624.0
2024-01-10 10:40:00,96.27,96.68,96.13,96.35,239774.0,94.2449,94.6463,94.1078,94.3232,239774.0
2024-01-10 10:50:00,96.34,96.4,96.13,96.38,53609.0,94.3134,94.3722,94.1078,94.3526,53609.0
2024-01-10 11:00:00,96.41,96.43,96.21,96.34,41997.0,94.3819,94.4015,94.1861,94.3134,41997.0
2024-01-10 11:10:00,96.33,96.38,96.13,96.22,42471.0,94.3036,94.3526,94.1078,94.1959,42471.0
2024-01-10 11:20:00,96.19,96.25,96.07,96.22,36938.0,94.1666,94.2253,94.0491,94.1959,36938.0
2024-01-10 11:30:00,96.22,96.25,95.97,96.05,26132.0,94.1959,94.2253,93.9512,94.0295,26132.0
2024-01-10 11:40:00,96.04,96.1,96.03,96.04,16197.0,94.0197,94.0785,94.0099,94.0197,16197.0
2024-01-10 11:50:00,96.03,96.1,95.91,96.01,23543.0,94.0099,94.0785,93.8925,93.9904,23543.0
2024-01-10 12:00:00,95.99,95.99,95.87,95.97,17799.0,93.9708,93.9708,93.8533,93.9512,17799.0
2024-01-10 12:10:00,95.97,96.01,95.9,96.01,38801.0,93.9512,93.9904,93.8827,93.9904,38801.0
2024-01-10 12:20:00,96.01,96.1,95.95,95.98,41973.0,93.9904,94.0785,93.9316,93.961,41973.0
2024-01-10 12:30:00,95.97,96.01,95.87,95.99,29337.0,93.9512,93.9904,93.8533,93.9708,29337.0
2024-01-10 12:40:00,96.01,96.07,95.94,96.06,29914.0,93.9904,94.0491,93.9218,94.0393,29914.0
2024-01-10 12:50:00,96.06,96.14,96.03,96.08,41583.0,94.0393,94.1176,94.0099,94.0589,41583.0
2024-01-10 13:00:00,96.07,96.14,95.93,96.03,27381.0,94.0491,94.1176,93.912,94.0099,27381.0
2024-01-10 13:10:00,96.03,96.05,95.89,95.97,25962.0,94.0099,94.0295,93.8729,93.9512,25962.0
2024-01-10 13:20:00,95.98,96.07,95.93,96.02,25581.0,93.961,94.0491,93.912,94.0001,25581.0
2024-01-10 13:30:00,96.02,96.19,96.02,96.19,26205.0,94.0001,94.1666,94.0001,94.1666,26205.0
2024-01-10 13:40:00,96.19,96.35,96.18,96.34,47198.0,94.1666,94.3232,94.1568,94.3134,47198.0
2024-01-10 13:50:00,96.33,96.39,96.26,96.38,50062.0,94.3036,94.3624,94.2351,94.3526,50062.0
2024-01-10 14:00:00,96.39,96.65,96.39,96.62,31322.0,94.3624,94.6169,94.3624,94.5875,31322.0
2024-01-10 14:10:00,96.62,96.94,96.62,96.83,54081.0,94.5875,94.9008,94.5875,94.7931,54081.0
2024-01-10 14:20:00,96.83,96.92,96.77,96.81,37397.0,94.7931,94.8812,94.7344,94.7735,37397.0
2024-01-10 14:30:00,96.81,96.88,96.71,96.71,30412.0,94.7735,94.8421,94.6756,94.6756,30412.0
2024-01-10 14:40:00,96.74,96.84,96.73,96.84,33768.0,94.705,94.8029,94.6952,94.8029,33768.0
2024-01-10 14:50:00,96.85,96.88,96.73,96.82,30132.0,94.8127,94.8421,94.6952,94.7833,30132.0
2024-01-10 15:00:00,96.82,97.05,96.7,96.95,85629.0,94.7833,95.0085,94.6658,94.9106,85629.0
2024-01-10 15:10:00,96.95,97.16,96.94,97.01,117282.0,94.9106,95.1162,94.9008,94.9693,117282.0
2024-01-10 15:20:00,97.01,97.04,96.52,96.53,84367.0,94.9693,94.9987,94.4896,94.4994,84367.0
2024-01-10 15:30:00,96.52,96.64,96.46,96.62,47993.0,94.4896,94.6071,94.4309,94.5875,47993.0
2024-01-10 15:40:00,96.62,96.65,96.5,96.54,56388.0,94.5875,94.6169,94.47,94.5092,56388.0
2024-01-10 15:50:00,96.52,96.73,96.46,96.72,222909.0,94.4896,94.6952,94.4309,94.6854,222909.0
2024-01-11 09:30:00,97.0,97.27,96.55,96.63,40973.0,94.9595,95.2239,94.519,94.5973,40973.0
2024-01-11 09:40:00,96.65,96.91,96.22,96.28,17086.0,94.6169,94.8714,94.1959,94.2547,17086.0
2024-01-11 09:50:00,96.25,96.25,95.72,96.25,17209.0,94.2253,94.2253,93.7065,94.2253,17209.0
2024-01-11 10:00:00,96.27,96.27,95.01,95.01,35264.0,94.2449,94.2449,93.0114,93.0114,35264.0
2024-01-11 10:10:00,95.01,95.54,94.9,95.53,49296.0,93.0114,93.5302,92.9037,93.5205,49296.0
2024-01-11 10:20:00,95.52,95.99,95.51,95.97,22961.0,93.5107,93.9708,93.5009,93.9512,22961.0
2024-01-11 10:30:00,95.98,96.21,95.84,96.14,26618.0,93.961,94.1861,93.8239,94.1176,26618.0
2024-01-11 10:40:00,96.16,96.19,95.67,95.67,9157.0,94.1372,94.1666,93.6575,93.6575,9157.0
2024-01-11 10:50:00,95.67,95.67,95.25,95.27,19617.0,93.6575,93.6575,93.2463,93.2659,19617.0
2024-01-11 11:00:00,95.3,95.45,95.13,95.24,22611.0,93.2953,93.4421,93.1289,93.2366,22611.0
2024-01-11 11:10:00,95.25,95.4,95.16,95.37,28488.0,93.2463,93.3932,93.1582,93.3638,28488.0
2024-01-11 11:20:00,95.39,95.67,95.31,95.5,18116.0,93.3834,93.6575,93.3051,93.4911,18116.0
2024-01-11 11:30:00,95.48,95.56,95.42,95.42,47307.0,93.4715,93.5498,93.4128,93.4128,47307.0
2024-01-11 11:40:00,95.35,95.46,95.24,95.31,13832.0,93.3442,93.4519,93.2366,93.3051,13832.0
2024-01-11 11:50:00,95.26,95.34,95.07,95.31,22814.0,93.2561,93.3344,93.0701,93.3051,22814.0
2024-01-11 12:00:00,95.31,95.65,95.31,95.58,39142.0,93.3051,93.6379,93.3051,93.5694,39142.0
2024-01-11 12:10:00,95.58,95.63,95.34,95.35,17789.0,93.5694,93.6183,93.3344,93.3442,17789.0
2024-01-11 12:20:00,95.37,95.44,95.08,95.08,17654.0,93.3638,93.4323,93.0799,93.0799,17654.0
2024-01-11 12:30:00,95.08,95.26,95.07,95.18,34957.0,93.0799,93.2561,93.0701,93.1778,34957.0
2024-01-11 12:40:00,95.16,95.36,95.15,95.24,26292.0,93.1582,93.354,93.1484,93.2366,26292.0
2024-01-11 12:50:00,95.24,95.27,94.88,95.01,22939.0,93.2366,93.2659,92.8841,93.0114,22939.0
2024-01-11 13:00:00,95.0,95.18,94.97,95.18,29538.0,93.0016,93.1778,92.9722,93.1778,29538.0
2024-01-11 13:10:00,95.14,95.27,95.04,95.08,16504.0,93.1387,93.2659,93.0408,93.0799,16504.0
2024-01-11 13:20:00,95.08,95.08,94.91,95.05,27219.0,93.0799,93.0799,92.9135,93.0505,27219.0
2024-01-11 13:30:00,95.05,95.17,94.98,95.15,17178.0,93.0505,93.168,92.982,93.1484,17178.0
2024-01-11 13:40:00,95.15,95.19,95.04,95.08,14504.0,93.1484,93.1876,93.0408,93.0799,14504.0
2024-01-11 13:50:00,95.09,95.09,94.91,94.99,16072.0,93.0897,93.0897,92.9135,92.9918,16072.0
2024-01-11 14:00:00,94.99,95.07,94.81,94.82,17221.0,92.9918,93.0701,92.8156,92.8254,17221.0
2024-01-11 14:10:00,94.83,95.12,94.82,95.02,19914.0,92.8352,93.1191,92.8254,93.0212,19914.0
2024-01-11 14:20:00,95.01,95.24,95.01,95.23,20568.0,93.0114,93.2366,93.0114,93.2268,20568.0
2024-01-11 14:30:00,95.23,95.26,95.13,95.16,12089.0,93.2268,93.2561,93.1289,93.1582,12089.0
2024-01-11 14:40:00,95.16,95.19,95.06,95.15,15177.0,93.1582,93.1876,93.0603,93.1484,15177.0
2024-01-11 14:50:00,95.18,95.24,95.15,95.18,14199.0,93.1778,93.2366,93.1484,93.1778,14199.0
2024-01-11 15:00:00,95.16,95.24,94.98,95.24,43086.0,93.1582,93.2366,92.982,93.2366,43086.0
2024-01-11 15:10:00,95.24,95.4,95.12,95.18,25618.0,93.2366,93.3932,93.1191,93.1778,25618.0
2024-01-11 15:20:00,95.23,95.25,95.03,95.05,31129.0,93.2268,93.2463,93.031,93.0505,31129.0
2024-01-11 15:30:00,95.05,95.15,94.88,94.89,38675.0,93.0505,93.1484,92.8841,92.8939,38675.0
2024-01-11 15:40:00,94.88,95.16,94.8,95.12,100529.0,92.8841,93.1582,92.8058,93.1191,100529.0
2024-01-11 15:50:00,95.14,95.41,95.09,95.36,214878.0,93.1387,93.403,93.0897,93.354,214878.0
2024-01-12 09:30:00,95.76,96.27,95.76,96.24,29030.0,93.7456,94.2449,93.7456,94.2155,29030.0
2024-01-12 09:40:00,96.2,96.23,95.92,96.0,6264.0,94.1764,94.2057,93.9022,93.9806,6264.0
2024-01-12 09:50:00,95.91,96.03,95.64,95.65,6217.0,93.8925,94.0099,93.6281,93.6379,6217.0
2024-01-12 10:00:00,95.59,95.78,95.43,95.75,9797.0,93.5792,93.7652,93.4226,93.7358,9797.0
2024-01-12 10:10:00,95.68,95.69,95.19,95.19,13831.0,93.6673,93.6771,93.1876,93.1876,13831.0
2024-01-12 10:20:00,95.27,95.56,95.22,95.51,20330.0,93.2659,93.5498,93.217,93.5009,20330.0
2024-01-12 10:30:00,95.56,95.76,95.56,95.62,21650.0,93.5498,93.7456,93.5498,93.6086,21650.0
2024-01-12 10:40:00,95.66,95.77,95.39,95.41,14264.0,93.6477,93.7554,93.3834,93.403,14264.0
2024-01-12 10:50:00,95.41,95.41,95.18,95.38,32380.0,93.403,93.403,93.1778,93.3736,32380.0
2024-01-12 11:00:00,95.38,95.59,95.32,95.54,33016.0,93.3736,93.5792,93.3149,93.5302,33016.0
2024-01-12 11:10:00,95.55,95.59,95.31,95.41,30540.0,93.54,93.5792,93.3051,93.403,30540.0
2024-01-12 11:20:00,95.39,95.52,95.29,95.48,13613.0,93.3834,93.5107,93.2855,93.4715,13613.0
2024-01-12 11:30:00,95.5,95.58,95.16,95.32,43721.0,93.4911,93.5694,93.1582,93.3149,43721.0
2024-01-12 11:40:00,95.37,95.37,95.15,95.32,11097.0,93.3638,93.3638,93.1484,93.3149,11097.0
2024-01-12 11:50:00,95.3,95.42,95.22,95.36,22514.0,93.2953,93.4128,93.217,93.354,22514.0
2024-01-12 12:00:00,95.39,95.42,95.25,95.34,14601.0,93.3834,93.4128,93.2463,93.3344,14601.0
2024-01-12 12:10:00,95.37,95.47,95.32,95.41,14698.0,93.3638,93.4617,93.3149,93.403,14698.0
2024-01-12 12:20:00,95.4,95.47,95.28,95.34,9530.0,93.3932,93.4617,93.2757,93.3344,9530.0
2024-01-12 12:30:00,95.36,95.4,95.28,95.34,20635.0,93.354,93.3932,93.2757,93.3344,20635.0
2024-01-12 12:40:00,95.36,95.36,95.19,95.29,28253.0,93.354,93.354,93.1876,93.2855,28253.0
2024-01-12 12:50:00,95.27,95.36,95.23,95.36,8150.0,93.2659,93.354,93.2268,93.354,8150.0
2024-01-12 13:00:00,95.36,95.42,95.3,95.36,25243.0,93.354,93.4128,93.2953,93.354,25243.0
2024-01-12 13:10:00,95.39,95.5,95.39,95.47,10329.0,93.3834,93.4911,93.3834,93.4617,10329.0
2024-01-12 13:20:00,95.47,95.62,95.45,95.59,27542.0,93.4617,93.6086,93.4421,93.5792,27542.0
2024-01-12 13:30:00,95.64,95.7,95.53,95.69,8198.0,93.6281,93.6869,93.5205,93.6771,8198.0
2024-01-12 13:40:00,95.7,95.72,95.55,95.59,13303.0,93.6869,93.7065,93.54,93.5792,13303.0
2024-01-12 13:50:00,95.58,95.77,95.56,95.76,7396.0,93.5694,93.7554,93.5498,93.7456,7396.0
2024-01-12 14:00:00,95.75,95.88,95.72,95.88,8620.0,93.7358,93.8631,93.7065,93.8631,8620.0
2024-01-12 14:10:00,95.88,95.97,95.85,95.96,22819.0,93.8631,93.9512,93.8337,93.9414,22819.0
2024-01-12 14:20:00,95.89,95.9,95.72,95.79,10399.0,93.8729,93.8827,93.7065,93.775,10399.0
2024-01-12 14:30:00,95.73,95.74,95.6,95.73,10456.0,93.7162,93.726,93.589,93.7162,10456.0
2024-01-12 14:40:00,95.74,95.75,95.65,95.72,6389.0,93.726,93.7358,93.6379,93.7065,6389.0
2024-01-12 14:50:00,95.72,95.78,95.64,95.72,7910.0,93.7065,93.7652,93.6281,93.7065,7910.0
2024-01-12 15:00:00,95.71,95.9,95.71,95.77,16053.0,93.6967,93.8827,93.6967,93.7554,16053.0
2024-01-12 15:10:00,95.76,95.8,95.68,95.7,13778.0,93.7456,93.7848,93.6673,93.6869,13778.0
2024-01-12 15:20:00,95.69,95.73,95.59,95.69,23799.0,93.6771,93.7162,93.5792,93.6771,23799.0
2024-01-12 15:30:00,95.68,95.86,95.66,95.81,21062.0,93.6673,93.8435,93.6477,93.7946,21062.0
2024-01-12 15:40:00,95.8,95.81,95.7,95.74,41714.0,93.7848,93.7946,93.6869,93.726,41714.0
2024-01-12 15:50:00,95.76,95.76,95.41,95.41,149525.0,93.7456,93.7456,93.403,93.403,149525.0
2024-01-16 09:30:00,95.0,95.15,94.56,94.68,21475.0,93.0016,93.1484,92.5709,92.6883,21475.0
2024-01-16 09:40:00,94.74,94.82,94.19,94.39,25940.0,92.7471,92.8254,92.2086,92.4044,25940.0
2024-01-16 09:50:00,94.41,95.05,94.34,95.04,19613.0,92.424,93.0505,92.3555,93.0408,19613.0
2024-01-16 10:00:00,94.93,95.0,94.6,94.92,16643.0,92.9331,93.0016,92.61,92.9233,16643.0
2024-01-16 10:10:00,94.97,95.09,94.88,95.06,15298.0,92.9722,93.0897,92.8841,93.0603,15298.0
2024-01-16 10:20:00,95.06,95.37,95.04,95.29,8702.0,93.0603,93.3638,93.0408,93.2855,8702.0
2024-01-16 10:30:00,95.29,95.47,95.22,95.35,11054.0,93.2855,93.4617,93.217,93.3442,11054.0
2024-01-16 10:40:00,95.31,95.39,95.24,95.25,7688.0,93.3051,93.3834,93.2366,93.2463,7688.0
2024-01-16 10:50:00,95.28,95.31,95.14,95.23,12882.0,93.2757,93.3051,93.1387,93.2268,12882.0
2024-01-16 11:00:00,95.25,95.26,94.89,95.04,13444.0,93.2463,93.2561,92.8939,93.0408,13444.0
2024-01-16 11:10:00,95.05,95.24,94.92,95.21,20639.0,93.0505,93.2366,92.9233,93.2072,20639.0
2024-01-16 11:20:00,95.24,95.38,95.19,95.25,10089.0,93.2366,93.3736,93.1876,93.2463,10089.0
2024-01-16 11:30:00,95.25,95.36,95.23,95.28,6719.0,93.2463,93.354,93.2268,93.2757,6719.0
2024-01-16 11:40:00,95.27,95.33,95.18,95.26,7345.0,93.2659,93.3247,93.1778,93.2561,7345.0
2024-01-16 11:50:00,95.27,95.29,95.15,95.16,7781.0,93.2659,93.2855,93.1484,93.1582,7781.0
2024-01-16 12:00:00,95.15,95.16,95.03,95.11,8927.0,93.1484,93.1582,93.031,93.1093,8927.0
2024-01-16 12:10:00,95.11,95.19,95.03,95.09,9755.0,93.1093,93.1876,93.031,93.0897,9755.0
2024-01-16 12:20:00,95.1,95.16,94.95,94.99,11289.0,93.0995,93.1582,92.9527,92.9918,11289.0
2024-01-16 12:30:00,94.97,95.05,94.84,94.97,9950.0,92.9722,93.0505,92.845,92.9722,9950.0
2024-01-16 12:40:00,94.98,95.05,94.93,94.94,7912.0,92.982,93.0505,92.9331,92.9429,7912.0
2024-01-16 12:50:00,94.93,95.02,94.83,94.87,6442.0,92.9331,93.0212,92.8352,92.8743,6442.0
2024-01-16 13:00:00,94.88,95.09,94.88,95.04,9608.0,92.8841,93.0897,92.8841,93.0408,9608.0
2024-01-16 13:10:00,95.04,95.29,95.03,95.22,12508.0,93.0408,93.2855,93.031,93.217,12508.0
2024-01-16 13:20:00,95.23,95.23,95.09,95.17,6047.0,93.2268,93.2268,93.0897,93.168,6047.0
2024-01-16 13:30:00,95.2,95.22,95.1,95.12,7281.0,93.1974,93.217,93.0995,93.1191,7281.0
2024-01-16 13:40:00,95.11,95.11,94.92,94.95,5666.0,93.1093,93.1093,92.9233,92.9527,5666.0
2024-01-16 13:50:00,94.93,94.97,94.86,94.95,7861.0,92.9331,92.9722,92.8645,92.9527,7861.0
2024-01-16 14:00:00,94.97,95.01,94.83,94.83,8329.0,92.9722,93.0114,92.8352,92.8352,8329.0
2024-01-16 14:10:00,94.81,94.9,94.75,94.84,28757.0,92.8156,92.9037,92.7569,92.845,28757.0
2024-01-16 14:20:00,94.83,95.09,94.82,95.01,9169.0,92.8352,93.0897,92.8254,93.0114,9169.0
2024-01-16 14:30:00,94.98,95.05,94.95,95.02,10434.0,92.982,93.0505,92.9527,93.0212,10434.0
2024-01-16 14:40:00,95.03,95.07,94.94,95.05,9085.0,93.031,93.0701,92.9429,93.0505,9085.0
2024-01-16 14:50:00,95.05,95.09,95.02,95.04,10100.0,93.0505,93.0897,93.0212,93.0408,10100.0
2024-01-16 15:00:00,95.03,95.16,95.0,95.15,18087.0,93.031,93.1582,93.0016,93.1484,18087.0
2024-01-16 15:10:00,95.17,95.18,95.0,95.12,33811.0,93.168,93.1778,93.0016,93.1191,33811.0
2024-01-16 15:20:00,95.13,95.13,95.02,95.05,14210.0,93.1289,93.1289,93.0212,93.0505,14210.0
2024-01-16 15:30:00,95.06,95.22,95.06,95.21,32937.0,93.0603,93.217,93.0603,93.2072,32937.0
2024-01-16 15:40:00,95.21,95.28,95.12,95.24,62163.0,93.2072,93.2757,93.1191,93.2366,62163.0
2024-01-16 15:50:00,95.19,95.47,95.14,95.43,155920.0,93.1876,93.4617,93.1387,93.4226,155920.0
2024-01-17 09:30:00,94.48,95.65,94.34,95.53,33530.0,92.4925,93.6379,92.3555,93.5205,33530.0
2024-01-17 09:40:00,95.52,95.6,95.11,95.58,18824.0,93.5107,93.589,93.1093,93.5694,18824.0
2024-01-17 09:50:00,95.52,95.87,95.49,95.87,19900.0,93.5107,93.8533,93.4813,93.8533,19900.0
2024-01-17 10:00:00,95.78,96.18,95.66,95.99,37867.0,93.7652,94.1568,93.6477,93.9708,37867.0
2024-01-17 10:10:00,95.92,96.17,95.88,95.98,86355.0,93.9022,94.147,93.8631,93.961,86355.0
2024-01-17 10:20:00,95.96,96.18,95.82,96.11,32931.0,93.9414,94.1568,93.8044,94.0883,32931.0
2024-01-17 10:30:00,96.07,96.32,95.99,96.3,49861.0,94.0491,94.2938,93.9708,94.2743,49861.0
2024-01-17 10:40:00,96.28,96.53,96.25,96.49,59046.0,94.2547,94.4994,94.2253,94.4603,59046.0
2024-01-17 10:50:00,96.52,96.58,96.14,96.16,38544.0,94.4896,94.5484,94.1176,94.1372,38544.0
2024-01-17 11:00:00,96.18,96.45,96.18,96.3,49952.0,94.1568,94.4211,94.1568,94.2743,49952.0
2024-01-17 11:10:00,96.29,96.46,96.23,96.34,41223.0,94.2645,94.4309,94.2057,94.3134,41223.0
2024-01-17 11:20:00,96.34,96.52,96.31,96.4,22501.0,94.3134,94.4896,94.284,94.3722,22501.0
2024-01-17 11:30:00,96.37,96.53,96.32,96.47,39714.0,94.3428,94.4994,94.2938,94.4407,39714.0
2024-01-17 11:40:00,96.48,96.48,96.27,96.32,28161.0,94.4505,94.4505,94.2449,94.2938,28161.0
2024-01-17 11:50:00,96.3,96.3,96.07,96.07,29681.0,94.2743,94.2743,94.0491,94.0491,29681.0
2024-01-17 12:00:00,96.06,96.12,95.89,95.97,29145.0,94.0393,94.098,93.8729,93.9512,29145.0
2024-01-17 12:10:00,95.97,96.1,95.95,96.0,18761.0,93.9512,94.0785,93.9316,93.9806,18761.0
2024-01-17 12:20:00,96.02,96.04,95.86,95.93,21733.0,94.0001,94.0197,93.8435,93.912,21733.0
2024-01-17 12:30:00,95.92,95.94,95.84,95.87,11617.0,93.9022,93.9218,93.8239,93.8533,11617.0
2024-01-17 12:40:00,95.89,95.9,95.68,95.79,14803.0,93.8729,93.8827,93.6673,93.775,14803.0
2024-01-17 12:50:00,95.8,95.89,95.79,95.85,9279.0,93.7848,93.8729,93.775,93.8337,9279.0
2024-01-17 13:00:00,95.85,95.87,95.73,95.74,12962.0,93.8337,93.8533,93.7162,93.726,12962.0
2024-01-17 13:10:00,95.73,95.73,95.63,95.69,11932.0,93.7162,93.7162,93.6183,93.6771,11932.0
2024-01-17 13:20:00,95.69,95.69,95.5,95.64,13283.0,93.6771,93.6771,93.4911,93.6281,13283.0
2024-01-17 13:30:00,95.64,95.7,95.53,95.55,10760.0,93.6281,93.6869,93.5205,93.54,10760.0
2024-01-17 13:40:00,95.55,95.61,95.51,95.52,10404.0,93.54,93.5988,93.5009,93.5107,10404.0
2024-01-17 13:50:00,95.52,95.72,95.52,95.67,22818.0,93.5107,93.7065,93.5107,93.6575,22818.0
2024-01-17 14:00:00,95.66,95.71,95.63,95.69,13987.0,93.6477,93.6967,93.6183,93.6771,13987.0
2024-01-17 14:10:00,95.69,95.69,95.57,95.62,15455.0,93.6771,93.6771,93.5596,93.6086,15455.0
2024-01-17 14:20:00,95.62,95.75,95.59,95.74,21144.0,93.6086,93.7358,93.5792,93.726,21144.0
2024-01-17 14:30:00,95.75,95.77,95.57,95.58,17846.0,93.7358,93.7554,93.5596,93.5694,17846.0
2024-01-17 14:40:00,95.58,95.72,95.57,95.66,14647.0,93.5694,93.7065,93.5596,93.6477,14647.0
2024-01-17 14:50:00,95.67,95.69,95.6,95.61,12598.0,93.6575,93.6771,93.589,93.5988,12598.0
2024-01-17 15:00:00,95.63,95.63,95.46,95.49,18464.0,93.6183,93.6183,93.4519,93.4813,18464.0
2024-01-17 15:10:00,95.49,95.6,95.43,95.58,24033.0,93.4813,93.589,93.4226,93.5694,24033.0
2024-01-17 15:20:00,95.59,95.61,95.47,95.51,23646.0,93.5792,93.5988,93.4617,93.5009,23646.0
2024-01-17 15:30:00,95.51,95.68,95.49,95.68,30432.0,93.5009,93.6673,93.4813,93.6673,30432.0
2024-01-17 15:40:00,95.68,95.85,95.67,95.79,32780.0,93.6673,93.8337,93.6575,93.775,32780.0
2024-01-17 15:50:00,95.8,96.08,95.8,96.07,181545.0,93.7848,94.0589,93.7848,94.0491,181545.0
2024-01-18 09:30:00,96.55,96.92,96.08,96.12,41984.0,94.519,94.8812,94.0589,94.098,41984.0
2024-01-18 09:40:00,96.19,96.19,95.64,95.77,23079.0,94.1666,94.1666,93.6281,93.7554,23079.0
2024-01-18 09:50:00,95.72,96.07,95.64,95.88,14614.0,93.7065,94.0491,93.6281,93.8631,14614.0
2024-01-18 10:00:00,95.91,96.5,95.9,96.29,19332.0,93.8925,94.47,93.8827,94.2645,19332.0
2024-01-18 10:10:00,96.3,96.66,96.28,96.45,27065.0,94.2743,94.6267,94.2547,94.4211,27065.0
2024-01-18 10:20:00,96.49,96.49,96.18,96.35,15641.0,94.4603,94.4603,94.1568,94.3232,15641.0
2024-01-18 10:30:00,96.35,96.49,96.28,96.35,18913.0,94.3232,94.4603,94.2547,94.3232,18913.0
2024-01-18 10:40:00,96.36,96.39,96.2,96.3,30975.0,94.333,94.3624,94.1764,94.2743,30975.0
2024-01-18 10:50:00,96.31,96.36,95.92,95.96,28246.0,94.284,94.333,93.9022,93.9414,28246.0
2024-01-18 11:00:00,95.95,96.08,95.8,96.02,25980.0,93.9316,94.0589,93.7848,94.0001,25980.0
2024-01-18 11:10:00,96.04,96.23,96.02,96.2,25090.0,94.0197,94.2057,94.0001,94.1764,25090.0
2024-01-18 11:20:00,96.17,96.29,96.14,96.28,22149.0,94.147,94.2645,94.1176,94.2547,22149.0
2024-01-18 11:30:00,96.29,96.4,96.23,96.37,27614.0,94.2645,94.3722,94.2057,94.3428,27614.0
2024-01-18 11:40:00,96.37,96.37,96.21,96.24,35728.0,94.3428,94.3428,94.1861,94.2155,35728.0
2024-01-18 11:50:00,96.23,96.23,96.02,96.04,19000.0,94.2057,94.2057,94.0001,94.0197,19000.0
2024-01-18 12:00:00,96.04,96.06,95.83,95.95,42586.0,94.0197,94.0393,93.8141,93.9316,42586.0
2024-01-18 12:10:00,95.93,96.08,95.78,96.03,35078.0,93.912,94.0589,93.7652,94.0099,35078.0
2024-01-18 12:20:00,96.04,96.05,95.82,95.85,25707.0,94.0197,94.0295,93.8044,93.8337,25707.0
2024-01-18 12:30:00,95.84,95.84,95.66,95.66,15906.0,93.8239,93.8239,93.6477,93.6477,15906.0
2024-01-18 12:40:00,95.67,95.91,95.65,95.8,31620.0,93.6575,93.8925,93.6379,93.7848,31620.0
2024-01-18 12:50:00,95.8,95.83,95.55,95.56,26980.0,93.7848,93.8141,93.54,93.5498,26980.0
2024-01-18 13:00:00,95.54,95.55,95.27,95.29,25439.0,93.5302,93.54,93.2659,93.2855,25439.0
2024-01-18 13:10:00,95.29,95.3,95.14,95.25,23727.0,93.2855,93.2953,93.1387,93.2463,23727.0
2024-01-18 13:20:00,95.23,95.3,95.16,95.27,14641.0,93.2268,93.2953,93.1582,93.2659,14641.0
2024-01-18 13:30:00,95.26,95.46,95.24,95.43,17855.0,93.2561,93.4519,93.2366,93.4226,17855.0
2024-01-18 13:40:00,95.44,95.51,95.4,95.49,19824.0,93.4323,93.5009,93.3932,93.4813,19824.0
2024-01-18 13:50:00,95.5,95.63,95.5,95.61,17754.0,93.4911,93.6183,93.4911,93.5988,17754.0
2024-01-18 14:00:00,95.6,95.72,95.6,95.71,22870.0,93.589,93.7065,93.589,93.6967,22870.0
2024-01-18 14:10:00,95.71,95.87,95.7,95.84,19586.0,93.6967,93.8533,93.6869,93.8239,19586.0
2024-01-18 14:20:00,95.85,96.04,95.81,96.02,18944.0,93.8337,94.0197,93.7946,94.0001,18944.0
2024-01-18 14:30:00,96.03,96.11,96.02,96.04,16404.0,94.0099,94.0883,94.0001,94.0197,16404.0
2024-01-18 14:40:00,96.05,96.06,95.85,95.95,21230.0,94.0295,94.0393,93.8337,93.9316,21230.0
2024-01-18 14:50:00,95.95,96.11,95.95,96.11,30275.0,93.9316,94.0883,93.9316,94.0883,30275.0
2024-01-18 15:00:00,96.11,96.13,95.99,96.07,27969.0,94.0883,94.1078,93.9708,94.0491,27969.0
2024-01-18 15:10:00,96.07,96.2,96.02,96.02,28329.0,94.0491,94.1764,94.0001,94.0001,28329.0
2024-01-18 15:20:00,96.02,96.16,96.0,96.12,25233.0,94.0001,94.1372,93.9806,94.098,25233.0
2024-01-18 15:30:00,96.13,96.26,96.13,96.2,34259.0,94.1078,94.2351,94.1078,94.1764,34259.0
2024-01-18 15:40:00,96.18,96.41,96.15,96.31,52034.0,94.1568,94.3819,94.1274,94.284,52034.0
2024-01-18 15:50:00,96.32,96.65,96.32,96.55,190529.0,94.2938,94.6169,94.2938,94.519,190529.0
2024-01-19 09:30:00,97.12,97.41,95.97,95.97,47320.0,95.077,95.3609,93.9512,93.9512,47320.0
2024-01-19 09:40:00,95.97,96.47,95.82,96.38,19710.0,93.9512,94.4407,93.8044,94.3526,19710.0
2024-01-19 09:50:00,96.38,96.43,96.06,96.43,24413.0,94.3526,94.4015,94.0393,94.4015,24413.0
2024-01-19 10:00:00,96.34,96.65,96.15,96.4,46292.0,94.3134,94.6169,94.1274,94.3722,46292.0
2024-01-19 10:10:00,96.42,96.8,96.42,96.75,28770.0,94.3917,94.7637,94.3917,94.7148,28770.0
2024-01-19 10:20:00,96.75,96.78,96.58,96.65,26533.0,94.7148,94.7442,94.5484,94.6169,26533.0
2024-01-19 10:30:00,96.65,96.83,96.51,96.82,26115.0,94.6169,94.7931,94.4798,94.7833,26115.0
2024-01-19 10:40:00,96.78,96.99,96.78,96.85,19098.0,94.7442,94.9497,94.7442,94.8127,19098.0
2024-01-19 10:50:00,96.87,96.97,96.76,96.82,22633.0,94.8323,94.9302,94.7246,94.7833,22633.0
2024-01-19 11:00:00,96.8,96.99,96.79,96.94,36159.0,94.7637,94.9497,94.7539,94.9008,36159.0
2024-01-19 11:10:00,96.98,97.18,96.97,97.02,18423.0,94.94,95.1357,94.9302,94.9791,18423.0
2024-01-19 11:20:00,97.03,97.22,97.03,97.13,19185.0,94.9889,95.1749,94.9889,95.0868,19185.0
2024-01-19 11:30:00,97.1,97.1,96.94,97.07,21022.0,95.0574,95.0574,94.9008,95.0281,21022.0
2024-01-19 11:40:00,97.08,97.09,96.9,96.95,19514.0,95.0378,95.0476,94.8616,94.9106,19514.0
2024-01-19 11:50:00,96.96,97.03,96.94,96.99,25769.0,94.9204,94.9889,94.9008,94.9497,25769.0
2024-01-19 12:00:00,96.96,96.98,96.79,96.79,16605.0,94.9204,94.94,94.7539,94.7539,16605.0
2024-01-19 12:10:00,96.81,96.96,96.77,96.95,14967.0,94.7735,94.9204,94.7344,94.9106,14967.0
2024-01-19 12:20:00,96.95,97.11,96.93,97.08,21373.0,94.9106,95.0672,94.891,95.0378,21373.0
2024-01-19 12:30:00,97.09,97.39,97.08,97.28,23984.0,95.0476,95.3413,95.0378,95.2336,23984.0
2024-01-19 12:40:00,97.26,97.35,97.19,97.25,15517.0,95.2141,95.3022,95.1455,95.2043,15517.0
2024-01-19 12:50:00,97.27,97.35,97.27,97.33,15477.0,95.2239,95.3022,95.2239,95.2826,15477.0
2024-01-19 13:00:00,97.32,97.45,97.19,97.32,39297.0,95.2728,95.4001,95.1455,95.2728,39297.0
2024-01-19 13:10:00,97.32,97.54,97.21,97.41,67273.0,95.2728,95.4882,95.1651,95.3609,67273.0
2024-01-19 13:20:00,97.42,97.74,97.4,97.73,65074.0,95.3707,95.684,95.3511,95.6742,65074.0
2024-01-19 13:30:00,97.75,97.89,97.7,97.77,24431.0,95.6938,95.8308,95.6448,95.7133,24431.0
2024-01-19 13:40:00,97.76,97.99,97.75,97.81,30754.0,95.7035,95.9287,95.6938,95.7525,30754.0
2024-01-19 13:50:00,97.83,98.02,97.83,98.01,29689.0,95.7721,95.9581,95.7721,95.9483,29689.0
2024-01-19 14:00:00,98.02,98.07,97.95,98.07,27253.0,95.9581,96.007,95.8895,96.007,27253.0
2024-01-19 14:10:00,98.07,98.21,98.01,98.03,25572.0,96.007,96.1441,95.9483,95.9679,25572.0
2024-01-19 14:20:00,98.0,98.22,97.97,98.06,69175.0,95.9385,96.1539,95.9091,95.9972,69175.0
2024-01-19 14:30:00,98.06,98.11,97.89,98.08,29437.0,95.9972,96.0462,95.8308,96.0168,29437.0
2024-01-19 14:40:00,98.06,98.26,97.99,98.26,37052.0,95.9972,96.193,95.9287,96.193,37052.0
2024-01-19 14:50:00,98.24,98.28,98.09,98.17,20116.0,96.1734,96.2126,96.0266,96.1049,20116.0
2024-01-19 15:00:00,98.15,98.24,98.08,98.24,38182.0,96.0853,96.1734,96.0168,96.1734,38182.0
2024-01-19 15:10:00,98.24,98.29,98.08,98.23,37610.0,96.1734,96.2224,96.0168,96.1637,37610.0
2024-01-19 15:20:00,98.23,98.26,98.14,98.2,67087.0,96.1637,96.193,96.0755,96.1343,67087.0
2024-01-19 15:30:00,98.21,98.45,98.18,98.43,109607.0,96.1441,96.379,96.1147,96.3594,109607.0
2024-01-19 15:40:00,98.42,98.5,98.33,98.48,105682.0,96.3497,96.428,96.2616,96.4084,105682.0
2024-01-19 15:50:00,98.5,98.94,98.5,98.94,284165.0,96.428,96.8587,96.428,96.8587,284165.0
2024-01-22 09:30:00,99.33,99.63,99.26,99.29,35230.0,97.2405,97.5342,97.172,97.2014,35230.0
2024-01-22 09:40:00,99.26,99.29,98.93,99.23,15371.0,97.172,97.2014,96.8489,97.1426,15371.0
2024-01-22 09:50:00,99.21,99.21,98.41,98.6,51297.0,97.123,97.123,96.3399,96.5259,51297.0
2024-01-22 10:00:00,98.65,98.84,98.07,98.1,44731.0,96.5748,96.7608,96.007,96.0364,44731.0
2024-01-22 10:10:00,98.14,98.78,98.12,98.64,29033.0,96.0755,96.7021,96.056,96.565,29033.0
2024-01-22 10:20:00,98.66,99.24,98.66,98.87,36148.0,96.5846,97.1524,96.5846,96.7902,36148.0
2024-01-22 10:30:00,98.83,98.83,98.2,98.38,14357.0,96.751,96.751,96.1343,96.3105,14357.0
2024-01-22 10:40:00,98.38,98.38,98.0,98.12,12268.0,96.3105,96.3105,95.9385,96.056,12268.0
2024-01-22 10:50:00,98.13,98.26,98.06,98.23,25839.0,96.0658,96.193,95.9972,96.1637,25839.0
2024-01-22 11:00:00,98.22,98.28,98.02,98.03,18005.0,96.1539,96.2126,95.9581,95.9679,18005.0
2024-01-22 11:10:00,98.0,98.09,97.96,98.08,11578.0,95.9385,96.0266,95.8993,96.0168,11578.0
2024-01-22 11:20:00,98.12,98.22,97.98,98.2,17053.0,96.056,96.1539,95.9189,96.1343,17053.0
2024-01-22 11:30:00,98.19,98.21,98.02,98.09,14291.0,96.1245,96.1441,95.9581,96.0266,14291.0
2024-01-22 11:40:00,98.07,98.08,97.88,97.95,23977.0,96.007,96.0168,95.821,95.8895,23977.0
2024-01-22 11:50:00,97.95,98.07,97.9,98.06,15139.0,95.8895,96.007,95.8406,95.9972,15139.0
2024-01-22 12:00:00,98.06,98.15,97.96,97.97,34059.0,95.9972,96.0853,95.8993,95.9091,34059.0
2024-01-22 12:10:00,97.98,98.27,97.92,98.24,23075.0,95.9189,96.2028,95.8602,96.1734,23075.0
2024-01-22 12:20:00,98.23,98.27,98.13,98.16,9398.0,96.1637,96.2028,96.0658,96.0951,9398.0
2024-01-22 12:30:00,98.18,98.2,98.1,98.13,7137.0,96.1147,96.1343,96.0364,96.0658,7137.0
2024-01-22 12:40:00,98.11,98.12,98.02,98.05,9970.0,96.0462,96.056,95.9581,95.9874,9970.0
2024-01-22 12:50:00,98.02,98.19,98.02,98.11,12167.0,95.9581,96.1245,95.9581,96.0462,12167.0
2024-01-22 13:00:00,98.08,98.17,98.02,98.08,28838.0,96.0168,96.1049,95.9581,96.0168,28838.0
2024-01-22 13:10:00,98.08,98.12,97.99,97.99,6823.0,96.0168,96.056,95.9287,95.9287,6823.0
2024-01-22 13:20:00,97.97,98.01,97.79,97.81,8819.0,95.9091,95.9483,95.7329,95.7525,8819.0
2024-01-22 13:30:00,97.82,97.84,97.77,97.81,6712.0,95.7623,95.7819,95.7133,95.7525,6712.0
2024-01-22 13:40:00,97.81,97.87,97.71,97.82,25610.0,95.7525,95.8112,95.6546,95.7623,25610.0
2024-01-22 13:50:00,97.81,97.87,97.69,97.69,32258.0,95.7525,95.8112,95.635,95.635,32258.0
2024-01-22 14:00:00,97.7,97.83,97.63,97.83,25796.0,95.6448,95.7721,95.5763,95.7721,25796.0
2024-01-22 14:10:00,97.82,97.82,97.49,97.5,23518.0,95.7623,95.7623,95.4392,95.449,23518.0
2024-01-22 14:20:00,97.48,97.62,97.47,97.62,9148.0,95.4294,95.5665,95.4196,95.5665,9148.0
2024-01-22 14:30:00,97.62,97.74,97.6,97.67,14693.0,95.5665,95.684,95.5469,95.6154,14693.0
2024-01-22 14:40:00,97.67,97.73,97.61,97.69,22358.0,95.6154,95.6742,95.5567,95.635,22358.0
2024-01-22 14:50:00,97.7,97.74,97.64,97.68,17036.0,95.6448,95.684,95.5861,95.6252,17036.0
2024-01-22 15:00:00,97.68,97.82,97.64,97.82,18722.0,95.6252,95.7623,95.5861,95.7623,18722.0
2024-01-22 15:10:00,97.86,97.94,97.8,97.81,27712.0,95.8014,95.8798,95.7427,95.7525,27712.0
2024-01-22 15:20:00,97.83,97.84,97.64,97.69,26074.0,95.7721,95.7819,95.5861,95.635,26074.0
2024-01-22 15:30:00,97.72,97.81,97.65,97.66,18951.0,95.6644,95.7525,95.5959,95.6056,18951.0
2024-01-22 15:40:00,97.67,97.67,97.47,97.5,26016.0,95.6154,95.6154,95.4196,95.449,26016.0
2024-01-22 15:50:00,97.48,97.73,97.37,97.45,116064.0,95.4294,95.6742,95.3217,95.4001,116064.0
2024-01-23 09:30:00,97.42,97.5,95.89,96.27,94919.0,95.3707,95.449,93.8729,94.2449,94919.0
2024-01-23 09:40:00,96.34,96.48,96.04,96.04,19594.0,94.3134,94.4505,94.0197,94.0197,19594.0
2024-01-23 09:50:00,96.08,96.11,95.58,95.68,34492.0,94.0589,94.0883,93.5694,93.6673,34492.0
2024-01-23 10:00:00,95.7,96.07,95.64,96.05,30714.0,93.6869,94.0491,93.6281,94.0295,30714.0
2024-01-23 10:10:00,96.02,96.3,95.91,95.95,15167.0,94.0001,94.2743,93.8925,93.9316,15167.0
2024-01-23 10:20:00,95.95,96.02,95.76,95.88,28847.0,93.9316,94.0001,93.7456,93.8631,28847.0
2024-01-23 10:30:00,95.88,95.95,95.78,95.93,37758.0,93.8631,93.9316,93.7652,93.912,37758.0
2024-01-23 10:40:00,95.92,96.01,95.72,95.75,20121.0,93.9022,93.9904,93.7065,93.7358,20121.0
2024-01-23 10:50:00,95.72,95.79,95.63,95.79,23341.0,93.7065,93.775,93.6183,93.775,23341.0
2024-01-23 11:00:00,95.8,95.99,95.8,95.95,17648.0,93.7848,93.9708,93.7848,93.9316,17648.0
2024-01-23 11:10:00,95.97,96.0,95.7,95.71,23017.0,93.9512,93.9806,93.6869,93.6967,23017.0
2024-01-23 11:20:00,95.71,95.78,95.52,95.58,16119.0,93.6967,93.7652,93.5107,93.5694,16119.0
2024-01-23 11:30:00,95.6,95.72,95.53,95.54,18853.0,93.589,93.7065,93.5205,93.5302,18853.0
2024-01-23 11:40:00,95.56,95.86,95.5,95.76,20519.0,93.5498,93.8435,93.4911,93.7456,20519.0
2024-01-23 11:50:00,95.75,95.93,95.75,95.86,25615.0,93.7358,93.912,93.7358,93.8435,25615.0
2024-01-23 12:00:00,95.86,95.88,95.74,95.76,24260.0,93.8435,93.8631,93.726,93.7456,24260.0
2024-01-23 12:10:00,95.77,95.77,95.64,95.74,13480.0,93.7554,93.7554,93.6281,93.726,13480.0
2024-01-23 12:20:00,95.75,95.75,95.57,95.68,10221.0,93.7358,93.7358,93.5596,93.6673,10221.0
2024-01-23 12:30:00,95.7,95.72,95.6,95.64,25376.0,93.6869,93.7065,93.589,93.6281,25376.0
2024-01-23 12:40:00,95.64,95.64,95.5,95.51,15426.0,93.6281,93.6281,93.4911,93.5009,15426.0
2024-01-23 12:50:00,95.48,95.58,95.46,95.56,8579.0,93.4715,93.5694,93.4519,93.5498,8579.0
2024-01-23 13:00:00,95.56,95.59,95.46,95.48,13738.0,93.5498,93.5792,93.4519,93.4715,13738.0
2024-01-23 13:10:00,95.48,95.59,95.44,95.59,13995.0,93.4715,93.5792,93.4323,93.5792,13995.0
2024-01-23 13:20:00,95.62,95.87,95.62,95.84,43773.0,93.6086,93.8533,93.6086,93.8239,43773.0
2024-01-23 13:30:00,95.83,95.96,95.73,95.78,68930.0,93.8141,93.9414,93.7162,93.7652,68930.0
2024-01-23 13:40:00,95.79,95.95,95.72,95.93,23320.0,93.775,93.9316,93.7065,93.912,23320.0
2024-01-23 13:50:00,95.95,96.06,95.82,95.88,61157.0,93.9316,94.0393,93.8044,93.8631,61157.0
2024-01-23 14:00:00,95.9,95.91,95.77,95.85,65841.0,93.8827,93.8925,93.7554,93.8337,65841.0
2024-01-23 14:10:00,95.84,96.01,95.84,95.88,57720.0,93.8239,93.9904,93.8239,93.8631,57720.0
2024-01-23 14:20:00,95.9,95.98,95.82,95.85,39058.0,93.8827,93.961,93.8044,93.8337,39058.0
2024-01-23 14:30:00,95.78,95.96,95.73,95.91,47773.0,93.7652,93.9414,93.7162,93.8925,47773.0
2024-01-23 14:40:00,95.93,96.07,95.91,96.0,21030.0,93.912,94.0491,93.8925,93.9806,21030.0
2024-01-23 14:50:00,96.0,96.04,95.97,96.0,18513.0,93.9806,94.0197,93.9512,93.9806,18513.0
2024-01-23 15:00:00,96.0,96.04,95.78,95.81,23616.0,93.9806,94.0197,93.7652,93.7946,23616.0
2024-01-23 15:10:00,95.81,95.84,95.59,95.61,39399.0,93.7946,93.8239,93.5792,93.5988,39399.0
2024-01-23 15:20:00,95.61,95.62,95.32,95.6,38534.0,93.5988,93.6086,93.3149,93.589,38534.0
2024-01-23 15:30:00,95.6,95.6,95.43,95.51,41587.0,93.589,93.589,93.4226,93.5009,41587.0
2024-01-23 15:40:00,95.51,95.55,95.33,95.34,69788.0,93.5009,93.54,93.3247,93.3344,69788.0
2024-01-23 15:50:00,95.33,95.43,95.2,95.27,261681.0,93.3247,93.4226,93.1974,93.2659,261681.0
2024-01-24 09:30:00,96.12,96.5,95.85,96.39,37002.0,94.098,94.47,93.8337,94.3624,37002.0
2024-01-24 09:40:00,96.39,96.9,96.35,96.65,41797.0,94.3624,94.8616,94.3232,94.6169,41797.0
2024-01-24 09:50:00,96.67,96.97,96.56,96.69,31461.0,94.6365,94.9302,94.5288,94.6561,31461.0
2024-01-24 10:00:00,96.7,96.86,96.53,96.76,13008.0,94.6658,94.8225,94.4994,94.7246,13008.0
2024-01-24 10:10:00,96.78,97.18,96.78,96.99,52922.0,94.7442,95.1357,94.7442,94.9497,52922.0
2024-01-24 10:20:00,96.97,97.28,96.85,97.2,19067.0,94.9302,95.2336,94.8127,95.1553,19067.0
2024-01-24 10:30:00,97.2,97.21,96.97,97.09,29678.0,95.1553,95.1651,94.9302,95.0476,29678.0
2024-01-24 10:40:00,97.11,97.26,97.01,97.15,31758.0,95.0672,95.2141,94.9693,95.1064,31758.0
2024-01-24 10:50:00,97.15,97.26,97.03,97.21,24906.0,95.1064,95.2141,94.9889,95.1651,24906.0
2024-01-24 11:00:00,97.22,97.5,97.22,97.45,15085.0,95.1749,95.449,95.1749,95.4001,15085.0
2024-01-24 11:10:00,97.45,97.69,97.45,97.65,53157.0,95.4001,95.635,95.4001,95.5959,53157.0
2024-01-24 11:20:00,97.66,97.79,97.52,97.79,47468.0,95.6056,95.7329,95.4686,95.7329,47468.0
2024-01-24 11:30:00,97.8,97.95,97.79,97.8,27971.0,95.7427,95.8895,95.7329,95.7427,27971.0
2024-01-24 11:40:00,97.77,97.9,97.74,97.9,42014.0,95.7133,95.8406,95.684,95.8406,42014.0
2024-01-24 11:50:00,97.89,98.06,97.88,98.05,25833.0,95.8308,95.9972,95.821,95.9874,25833.0
2024-01-24 12:00:00,98.07,98.16,97.97,98.16,21406.0,96.007,96.0951,95.9091,96.0951,21406.0
2024-01-24 12:10:00,98.15,98.28,98.1,98.24,58960.0,96.0853,96.2126,96.0364,96.1734,58960.0
2024-01-24 12:20:00,98.23,98.48,98.13,98.38,29946.0,96.1637,96.4084,96.0658,96.3105,29946.0
2024-01-24 12:30:00,98.39,98.48,98.34,98.44,32464.0,96.3203,96.4084,96.2713,96.3692,32464.0
2024-01-24 12:40:00,98.42,98.71,98.31,98.7,40134.0,96.3497,96.6336,96.242,96.6238,40134.0
2024-01-24 12:50:00,98.71,98.8,98.49,98.51,42433.0,96.6336,96.7217,96.4182,96.4378,42433.0
2024-01-24 13:00:00,98.52,98.53,98.27,98.32,55411.0,96.4476,96.4573,96.2028,96.2518,55411.0
2024-01-24 13:10:00,98.31,98.33,98.19,98.28,16177.0,96.242,96.2616,96.1245,96.2126,16177.0
2024-01-24 13:20:00,98.3,98.43,98.29,98.39,16476.0,96.2322,96.3594,96.2224,96.3203,16476.0
2024-01-24 13:30:00,98.38,98.41,98.11,98.11,36799.0,96.3105,96.3399,96.0462,96.0462,36799.0
2024-01-24 13:40:00,98.1,98.13,97.9,97.9,24510.0,96.0364,96.0658,95.8406,95.8406,24510.0
2024-01-24 13:50:00,97.86,98.22,97.82,98.19,56517.0,95.8014,96.1539,95.7623,96.1245,56517.0
2024-01-24 14:00:00,98.2,98.38,98.19,98.36,17544.0,96.1343,96.3105,96.1245,96.2909,17544.0
2024-01-24 14:10:00,98.35,98.38,98.25,98.27,49342.0,96.2811,96.3105,96.1832,96.2028,49342.0
2024-01-24 14:20:00,98.27,98.27,98.03,98.05,42556.0,96.2028,96.2028,95.9679,95.9874,42556.0
2024-01-24 14:30:00,98.04,98.07,97.73,97.84,39260.0,95.9777,96.007,95.6742,95.7819,39260.0
2024-01-24 14:40:00,97.9,98.18,97.87,98.17,15411.0,95.8406,96.1147,95.8112,96.1049,15411.0
2024-01-24 14:50:00,98.15,98.21,97.98,98.06,12946.0,96.0853,96.1441,95.9189,95.9972,12946.0
2024-01-24 15:00:00,98.06,98.12,97.97,98.09,19367.0,95.9972,96.056,95.9091,96.0266,19367.0
2024-01-24 15:10:00,98.09,98.11,97.96,97.96,34401.0,96.0266,96.0462,95.8993,95.8993,34401.0
2024-01-24 15:20:00,97.96,98.1,97.94,98.02,17748.0,95.8993,96.0364,95.8798,95.9581,17748.0
2024-01-24 15:30:00,98.01,98.28,97.95,98.22,45668.0,95.9483,96.2126,95.8895,96.1539,45668.0
2024-01-24 15:40:00,98.21,98.41,98.13,98.16,67036.0,96.1441,96.3399,96.0658,96.0951,67036.0
2024-01-24 15:50:00,98.14,98.27,98.07,98.07,219970.0,96.0755,96.2028,96.007,96.007,219970.0
2024-01-25 09:30:00,99.03,99.37,98.53,99.13,34985.0,96.9468,97.2797,96.4573,97.0447,34985.0
2024-01-25 09:40:00,99.12,99.23,98.66,98.82,16180.0,97.0349,97.1426,96.5846,96.7412,16180.0
2024-01-25 09:50:00,98.83,99.3,98.79,99.03,24678.0,96.751,97.2111,96.7119,96.9468,24678.0
2024-01-25 10:00:00,99.05,99.05,98.53,98.78,18003.0,96.9664,96.9664,96.4573,96.7021,18003.0
2024-01-25 10:10:00,98.78,98.9,98.49,98.9,16252.0,96.7021,96.8196,96.4182,96.8196,16252.0
2024-01-25 10:20:00,98.93,99.44,98.93,99.43,21337.0,96.8489,97.3482,96.8489,97.3384,21337.0
2024-01-25 10:30:00,99.44,99.49,99.09,99.14,25154.0,97.3482,97.3972,97.0056,97.0545,25154.0
2024-01-25 10:40:00,99.15,99.64,99.13,99.41,37183.0,97.0643,97.544,97.0447,97.3188,37183.0
2024-01-25 10:50:00,99.42,99.68,99.39,99.63,30697.0,97.3286,97.5832,97.2993,97.5342,30697.0
2024-01-25 11:00:00,99.62,99.73,99.36,99.59,42056.0,97.5244,97.6321,97.2699,97.495,42056.0
2024-01-25 11:10:00,99.61,99.8,99.52,99.7,49324.0,97.5146,97.7006,97.4265,97.6027,49324.0
2024-01-25 11:20:00,99.68,99.88,99.62,99.74,51095.0,97.5832,97.7789,97.5244,97.6419,51095.0
2024-01-25 11:30:00,99.7,99.8,99.61,99.72,55558.0,97.6027,97.7006,97.5146,97.6223,55558.0
2024-01-25 11:40:00,99.71,99.85,99.55,99.56,57310.0,97.6125,97.7496,97.4559,97.4657,57310.0
2024-01-25 11:50:00,99.58,99.71,99.48,99.56,34990.0,97.4853,97.6125,97.3874,97.4657,34990.0
2024-01-25 12:00:00,99.56,99.66,99.24,99.32,33729.0,97.4657,97.5636,97.1524,97.2307,33729.0
2024-01-25 12:10:00,99.31,99.56,99.22,99.5,47115.0,97.2209,97.4657,97.1328,97.4069,47115.0
2024-01-25 12:20:00,99.47,99.63,99.39,99.45,150638.0,97.3776,97.5342,97.2993,97.358,150638.0
2024-01-25 12:30:00,99.47,99.5,99.16,99.33,70583.0,97.3776,97.4069,97.0741,97.2405,70583.0
2024-01-25 12:40:00,99.34,99.49,99.32,99.47,54537.0,97.2503,97.3972,97.2307,97.3776,54537.0
2024-01-25 12:50:00,99.48,99.69,99.45,99.69,64453.0,97.3874,97.5929,97.358,97.5929,64453.0
2024-01-25 13:00:00,99.71,99.87,99.69,99.74,32878.0,97.6125,97.7692,97.5929,97.6419,32878.0
2024-01-25 13:10:00,99.74,99.79,99.59,99.68,54164.0,97.6419,97.6908,97.495,97.5832,54164.0
2024-01-25 13:20:00,99.69,99.8,99.49,99.52,32496.0,97.5929,97.7006,97.3972,97.4265,32496.0
2024-01-25 13:30:00,99.53,99.89,99.44,99.87,45759.0,97.4363,97.7887,97.3482,97.7692,45759.0
2024-01-25 13:40:00,99.89,100.01,99.88,99.94,105273.0,97.7887,97.9062,97.7789,97.8377,105273.0
2024-01-25 13:50:00,99.94,100.0,99.9,99.96,30674.0,97.8377,97.8964,97.7985,97.8573,30674.0
2024-01-25 14:00:00,99.97,99.97,99.66,99.69,31948.0,97.8671,97.8671,97.5636,97.5929,31948.0
2024-01-25 14:10:00,99.67,99.81,99.62,99.72,41670.0,97.5734,97.7104,97.5244,97.6223,41670.0
2024-01-25 14:20:00,99.74,99.89,99.72,99.88,29915.0,97.6419,97.7887,97.6223,97.7789,29915.0
2024-01-25 14:30:00,99.88,100.02,99.85,99.85,69048.0,97.7789,97.916,97.7496,97.7496,69048.0
2024-01-25 14:40:00,99.87,99.94,99.86,99.89,29224.0,97.7692,97.8377,97.7594,97.7887,29224.0
2024-01-25 14:50:00,99.89,100.0,99.84,99.98,41084.0,97.7887,97.8964,97.7398,97.8768,41084.0
2024-01-25 15:00:00,99.98,99.98,99.8,99.83,37085.0,97.8768,97.8768,97.7006,97.73,37085.0
2024-01-25 15:10:00,99.82,99.83,99.63,99.82,47894.0,97.7202,97.73,97.5342,97.7202,47894.0
2024-01-25 15:20:00,99.84,99.86,99.66,99.67,31563.0,97.7398,97.7594,97.5636,97.5734,31563.0
2024-01-25 15:30:00,99.68,99.83,99.63,99.67,45944.0,97.5832,97.73,97.5342,97.5734,45944.0
2024-01-25 15:40:00,99.67,99.85,99.6,99.83,58112.0,97.5734,97.7496,97.5048,97.73,58112.0
2024-01-25 15:50:00,99.85,100.05,99.73,99.99,247178.0,97.7496,97.9454,97.6321,97.8866,247178.0
2024-01-26 09:30:00,100.29,100.5,99.41,99.44,38229.0,98.1803,98.3859,97.3188,97.3482,38229.0
2024-01-26 09:40:00,99.5,99.97,99.48,99.86,20315.0,97.4069,97.8671,97.3874,97.7594,20315.0
2024-01-26 09:50:00,99.86,99.99,99.7,99.84,78424.0,97.7594,97.8866,97.6027,97.7398,78424.0
2024-01-26 10:00:00,99.84,99.84,99.32,99.41,28106.0,97.7398,97.7398,97.2307,97.3188,28106.0
2024-01-26 10:10:00,99.45,99.77,99.43,99.66,68436.0,97.358,97.6713,97.3384,97.5636,68436.0
2024-01-26 10:20:00,99.66,99.68,99.43,99.48,29419.0,97.5636,97.5832,97.3384,97.3874,29419.0
2024-01-26 10:30:00,99.48,99.83,99.48,99.8,34112.0,97.3874,97.73,97.3874,97.7006,34112.0
2024-01-26 10:40:00,99.83,99.85,99.74,99.82,24956.0,97.73,97.7496,97.6419,97.7202,24956.0
2024-01-26 10:50:00,99.83,100.08,99.83,99.96,32685.0,97.73,97.9747,97.73,97.8573,32685.0
2024-01-26 11:00:00,100.01,100.07,99.77,99.79,21799.0,97.9062,97.9649,97.6713,97.6908,21799.0
2024-01-26 11:10:00,99.8,99.82,99.63,99.67,11419.0,97.7006,97.7202,97.5342,97.5734,11419.0
2024-01-26 11:20:00,99.68,99.77,99.59,99.66,30383.0,97.5832,97.6713,97.495,97.5636,30383.0
2024-01-26 11:30:00,99.67,99.67,99.37,99.48,17477.0,97.5734,97.5734,97.2797,97.3874,17477.0
2024-01-26 11:40:00,99.45,99.55,99.43,99.53,15491.0,97.358,97.4559,97.3384,97.4363,15491.0
2024-01-26 11:50:00,99.54,99.91,99.52,99.89,28754.0,97.4461,97.8083,97.4265,97.7887,28754.0
2024-01-26 12:00:00,99.91,99.95,99.76,99.82,21684.0,97.8083,97.8475,97.6615,97.7202,21684.0
2024-01-26 12:10:00,99.81,99.92,99.74,99.9,15448.0,97.7104,97.8181,97.6419,97.7985,15448.0
2024-01-26 12:20:00,99.91,99.94,99.79,99.83,11863.0,97.8083,97.8377,97.6908,97.73,11863.0
2024-01-26 12:30:00,99.82,99.82,99.53,99.55,16375.0,97.7202,97.7202,97.4363,97.4559,16375.0
2024-01-26 12:40:00,99.56,99.62,99.45,99.47,8474.0,97.4657,97.5244,97.358,97.3776,8474.0
2024-01-26 12:50:00,99.45,99.6,99.41,99.6,8719.0,97.358,97.5048,97.3188,97.5048,8719.0
2024-01-26 13:00:00,99.59,99.65,99.54,99.63,8912.0,97.495,97.5538,97.4461,97.5342,8912.0
2024-01-26 13:10:00,99.63,99.65,99.6,99.63,5669.0,97.5342,97.5538,97.5048,97.5342,5669.0
2024-01-26 13:20:00,99.63,99.87,99.62,99.84,19548.0,97.5342,97.7692,97.5244,97.7398,19548.0
2024-01-26 13:30:00,99.82,99.99,99.78,99.92,12353.0,97.7202,97.8866,97.6811,97.8181,12353.0
2024-01-26 13:40:00,99.91,99.91,99.8,99.85,10614.0,97.8083,97.8083,97.7006,97.7496,10614.0
2024-01-26 13:50:00,99.88,99.99,99.87,99.93,20273.0,97.7789,97.8866,97.7692,97.8279,20273.0
2024-01-26 14:00:00,99.92,100.01,99.91,99.97,16104.0,97.8181,97.9062,97.8083,97.8671,16104.0
2024-01-26 14:10:00,99.97,99.99,99.92,99.93,11728.0,97.8671,97.8866,97.8181,97.8279,11728.0
2024-01-26 14:20:00,99.94,100.0,99.9,100.0,20964.0,97.8377,97.8964,97.7985,97.8964,20964.0
2024-01-26 14:30:00,100.0,100.03,99.95,100.0,22890.0,97.8964,97.9258,97.8475,97.8964,22890.0
2024-01-26 14:40:00,100.0,100.06,99.96,99.99,30719.0,97.8964,97.9552,97.8573,97.8866,30719.0
2024-01-26 14:50:00,99.99,100.2,99.95,100.2,34878.0,97.8866,98.0922,97.8475,98.0922,34878.0
2024-01-26 15:00:00,100.2,100.2,100.08,100.1,35307.0,98.0922,98.0922,97.9747,97.9943,35307.0
2024-01-26 15:10:00,100.11,100.13,99.97,100.0,26121.0,98.0041,98.0237,97.8671,97.8964,26121.0
2024-01-26 15:20:00,100.0,100.07,99.97,99.98,35035.0,97.8964,97.9649,97.8671,97.8768,35035.0
2024-01-26 15:30:00,99.98,100.14,99.95,100.14,34207.0,97.8768,98.0335,97.8475,98.0335,34207.0
2024-01-26 15:40:00,100.12,100.23,100.11,100.22,63926.0,98.0139,98.1216,98.0041,98.1118,63926.0
2024-01-26 15:50:00,100.2,100.31,100.06,100.3,267246.0,98.0922,98.1999,97.9552,98.1901,267246.0
2024-01-29 09:30:00,100.11,100.23,99.57,100.11,123746.0,98.0041,98.1216,97.4755,98.0041,123746.0
2024-01-29 09:40:00,100.22,100.65,100.14,100.18,20836.0,98.1118,98.5327,98.0335,98.0726,20836.0
2024-01-29 09:50:00,100.17,100.22,99.88,100.13,21017.0,98.0628,98.1118,97.7789,98.0237,21017.0
2024-01-29 10:00:00,100.13,100.14,99.7,99.8,31444.0,98.0237,98.0335,97.6027,97.7006,31444.0
2024-01-29 10:10:00,99.8,100.21,99.64,100.2,20343.0,97.7006,98.102,97.544,98.0922,20343.0
2024-01-29 10:20:00,100.19,100.5,100.18,100.48,13291.0,98.0824,98.3859,98.0726,98.3663,13291.0
2024-01-29 10:30:00,100.45,100.57,100.21,100.56,11605.0,98.337,98.4544,98.102,98.4446,11605.0
2024-01-29 10:40:00,100.54,100.54,100.37,100.45,12103.0,98.4251,98.4251,98.2586,98.337,12103.0
2024-01-29 10:50:00,100.45,100.58,100.44,100.52,10913.0,98.337,98.4642,98.3272,98.4055,10913.0
2024-01-29 11:00:00,100.5,100.7,100.49,100.52,22303.0,98.3859,98.5817,98.3761,98.4055,22303.0
2024-01-29 11:10:00,100.54,100.69,100.54,100.63,11327.0,98.4251,98.5719,98.4251,98.5132,11327.0
2024-01-29 11:20:00,100.65,100.7,100.4,100.44,14226.0,98.5327,98.5817,98.288,98.3272,14226.0
2024-01-29 11:30:00,100.46,100.49,100.37,100.46,15447.0,98.3467,98.3761,98.2586,98.3467,15447.0
2024-01-29 11:40:00,100.45,100.54,100.41,100.54,13638.0,98.337,98.4251,98.2978,98.4251,13638.0
2024-01-29 11:50:00,100.53,100.61,100.53,100.56,13139.0,98.4153,98.4936,98.4153,98.4446,13139.0
2024-01-29 12:00:00,100.6,100.61,100.44,100.47,17397.0,98.4838,98.4936,98.3272,98.3565,17397.0
2024-01-29 12:10:00,100.49,100.59,100.45,100.57,15262.0,98.3761,98.474,98.337,98.4544,15262.0
2024-01-29 12:20:00,100.56,100.66,100.5,100.55,18527.0,98.4446,98.5425,98.3859,98.4349,18527.0
2024-01-29 12:30:00,100.55,100.6,100.46,100.47,13185.0,98.4349,98.4838,98.3467,98.3565,13185.0
2024-01-29 12:40:00,100.47,100.49,100.23,100.27,11772.0,98.3565,98.3761,98.1216,98.1607,11772.0
2024-01-29 12:50:00,100.28,100.33,100.25,100.3,12052.0,98.1705,98.2195,98.1412,98.1901,12052.0
2024-01-29 13:00:00,100.31,100.35,100.23,100.35,13243.0,98.1999,98.2391,98.1216,98.2391,13243.0
2024-01-29 13:10:00,100.35,100.43,100.33,100.39,19305.0,98.2391,98.3174,98.2195,98.2782,19305.0
2024-01-29 13:20:00,100.39,100.53,100.38,100.48,38970.0,98.2782,98.4153,98.2684,98.3663,38970.0
2024-01-29 13:30:00,100.49,100.54,100.46,100.51,16643.0,98.3761,98.4251,98.3467,98.3957,16643.0
2024-01-29 13:40:00,100.5,100.55,100.48,100.52,22107.0,98.3859,98.4349,98.3663,98.4055,22107.0
2024-01-29 13:50:00,100.5,100.51,100.34,100.44,79807.0,98.3859,98.3957,98.2293,98.3272,79807.0
2024-01-29 14:00:00,100.43,100.52,100.34,100.5,44243.0,98.3174,98.4055,98.2293,98.3859,44243.0
2024-01-29 14:10:00,100.5,100.6,100.49,100.55,16402.0,98.3859,98.4838,98.3761,98.4349,16402.0
2024-01-29 14:20:00,100.54,100.56,100.48,100.5,11774.0,98.4251,98.4446,98.3663,98.3859,11774.0
2024-01-29 14:30:00,100.5,100.57,100.49,100.57,82512.0,98.3859,98.4544,98.3761,98.4544,82512.0
2024-01-29 14:40:00,100.56,100.62,100.53,100.57,16538.0,98.4446,98.5034,98.4153,98.4544,16538.0
2024-01-29 14:50:00,100.57,100.69,100.57,100.67,21309.0,98.4544,98.5719,98.4544,98.5523,21309.0
2024-01-29 15:00:00,100.69,101.1,100.69,101.01,44083.0,98.5719,98.9733,98.5719,98.8852,44083.0
2024-01-29 15:10:00,101.01,101.03,100.77,100.95,46872.0,98.8852,98.9048,98.6502,98.8264,46872.0
2024-01-29 15:20:00,100.97,100.99,100.83,100.87,32306.0,98.846,98.8656,98.709,98.7481,32306.0
2024-01-29 15:30:00,100.87,101.08,100.85,100.86,44920.0,98.7481,98.9537,98.7285,98.7383,44920.0
2024-01-29 15:40:00,100.87,101.08,100.85,101.06,69207.0,98.7481,98.9537,98.7285,98.9341,69207.0
2024-01-29 15:50:00,101.05,101.33,100.96,101.22,238414.0,98.9243,99.1984,98.8362,99.0908,238414.0
2024-01-30 09:30:00,101.54,101.89,101.54,101.67,24294.0,99.404,99.7467,99.404,99.5313,24294.0
2024-01-30 09:40:00,101.72,101.9,101.58,101.86,32272.0,99.5802,99.7565,99.4432,99.7173,32272.0
2024-01-30 09:50:00,101.9,101.9,101.36,101.57,93811.0,99.7565,99.7565,99.2278,99.4334,93811.0
2024-01-30 10:00:00,101.51,101.51,100.2,100.63,68129.0,99.3747,99.3747,98.0922,98.5132,68129.0
2024-01-30 10:10:00,100.56,100.72,100.18,100.34,23671.0,98.4446,98.6013,98.0726,98.2293,23671.0
2024-01-30 10:20:00,100.34,100.6,100.21,100.45,65783.0,98.2293,98.4838,98.102,98.337,65783.0
2024-01-30 10:30:00,100.43,100.81,100.36,100.59,28554.0,98.3174,98.6894,98.2488,98.474,28554.0
2024-01-30 10:40:00,100.59,100.83,100.49,100.77,52622.0,98.474,98.709,98.3761,98.6502,52622.0
2024-01-30 10:50:00,100.82,100.84,100.71,100.77,45741.0,98.6992,98.7188,98.5915,98.6502,45741.0
2024-01-30 11:00:00,100.79,100.83,100.65,100.75,31273.0,98.6698,98.709,98.5327,98.6306,31273.0
2024-01-30 11:10:00,100.73,100.89,100.71,100.81,101657.0,98.6111,98.7677,98.5915,98.6894,101657.0
2024-01-30 11:20:00,100.79,100.99,100.76,100.87,98348.0,98.6698,98.8656,98.6404,98.7481,98348.0
2024-01-30 11:30:00,100.84,100.94,100.71,100.76,26884.0,98.7188,98.8166,98.5915,98.6404,26884.0
2024-01-30 11:40:00,100.77,100.87,100.64,100.84,26784.0,98.6502,98.7481,98.523,98.7188,26784.0
2024-01-30 11:50:00,100.83,101.03,100.81,100.91,24717.0,98.709,98.9048,98.6894,98.7873,24717.0
2024-01-30 12:00:00,100.89,101.08,100.7,101.08,19809.0,98.7677,98.9537,98.5817,98.9537,19809.0
2024-01-30 12:10:00,101.07,101.27,101.04,101.14,29876.0,98.9439,99.1397,98.9145,99.0124,29876.0
2024-01-30 12:20:00,101.14,101.23,101.12,101.18,34048.0,99.0124,99.1005,98.9929,99.0516,34048.0
2024-01-30 12:30:00,101.18,101.26,101.14,101.2,27180.0,99.0516,99.1299,99.0124,99.0712,27180.0
2024-01-30 12:40:00,101.22,101.36,101.18,101.3,13055.0,99.0908,99.2278,99.0516,99.1691,13055.0
2024-01-30 12:50:00,101.28,101.34,101.18,101.29,25848.0,99.1495,99.2082,99.0516,99.1593,25848.0
2024-01-30 13:00:00,101.29,101.29,101.19,101.2,12650.0,99.1593,99.1593,99.0614,99.0712,12650.0
2024-01-30 13:10:00,101.2,101.27,101.16,101.23,12832.0,99.0712,99.1397,99.032,99.1005,12832.0
2024-01-30 13:20:00,101.25,101.28,101.19,101.28,11889.0,99.1201,99.1495,99.0614,99.1495,11889.0
2024-01-30 13:30:00,101.28,101.34,101.2,101.24,11796.0,99.1495,99.2082,99.0712,99.1103,11796.0
2024-01-30 13:40:00,101.24,101.27,101.17,101.21,14317.0,99.1103,99.1397,99.0418,99.081,14317.0
2024-01-30 13:50:00,101.21,101.27,101.18,101.27,15441.0,99.081,99.1397,99.0516,99.1397,15441.0
2024-01-30 14:00:00,101.25,101.33,101.15,101.22,29463.0,99.1201,99.1984,99.0222,99.0908,29463.0
2024-01-30 14:10:00,101.22,101.31,101.2,101.28,19898.0,99.0908,99.1789,99.0712,99.1495,19898.0
2024-01-30 14:20:00,101.28,101.34,101.24,101.27,23750.0,99.1495,99.2082,99.1103,99.1397,23750.0
2024-01-30 14:30:00,101.27,101.33,101.17,101.17,23079.0,99.1397,99.1984,99.0418,99.0418,23079.0
2024-01-30 14:40:00,101.17,101.24,101.06,101.2,24259.0,99.0418,99.1103,98.9341,99.0712,24259.0
2024-01-30 14:50:00,101.18,101.25,101.18,101.23,15205.0,99.0516,99.1201,99.0516,99.1005,15205.0
2024-01-30 15:00:00,101.22,101.3,101.14,101.14,49882.0,99.0908,99.1691,99.0124,99.0124,49882.0
2024-01-30 15:10:00,101.13,101.38,101.12,101.34,48654.0,99.0027,99.2474,98.9929,99.2082,48654.0
2024-01-30 15:20:00,101.34,101.53,101.33,101.48,29893.0,99.2082,99.3942,99.1984,99.3453,29893.0
2024-01-30 15:30:00,101.48,101.5,101.22,101.25,49914.0,99.3453,99.3649,99.0908,99.1201,49914.0
2024-01-30 15:40:00,101.25,101.35,101.21,101.34,57304.0,99.1201,99.218,99.081,99.2082,57304.0
2024-01-30 15:50:00,101.34,101.68,101.26,101.65,473866.0,99.2082,99.5411,99.1299,99.5117,473866.0
2024-01-31 09:30:00,100.95,101.88,100.74,101.7,53269.0,98.8264,99.7369,98.6209,99.5607,53269.0
2024-01-31 09:40:00,101.68,101.73,101.0,101.09,61700.0,99.5411,99.59,98.8754,98.9635,61700.0
2024-01-31 09:50:00,101.05,101.24,100.95,101.0,45010.0,98.9243,99.1103,98.8264,98.8754,45010.0
2024-01-31 10:00:00,101.05,101.62,101.04,101.62,26626.0,98.9243,99.4823,98.9145,99.4823,26626.0
2024-01-31 10:10:00,101.61,101.72,101.37,101.54,39229.0,99.4726,99.5802,99.2376,99.404,39229.0
2024-01-31 10:20:00,101.52,101.95,101.51,101.62,24798.0,99.3844,99.8054,99.3747,99.4823,24798.0
2024-01-31 10:30:00,101.65,101.68,101.12,101.22,29991.0,99.5117,99.5411,98.9929,99.0908,29991.0
2024-01-31 10:40:00,101.22,101.22,100.79,100.97,43377.0,99.0908,99.0908,98.6698,98.846,43377.0
2024-01-31 10:50:00,100.97,101.11,100.92,101.03,29410.0,98.846,98.9831,98.7971,98.9048,29410.0
2024-01-31 11:00:00,101.03,101.47,101.03,101.43,35084.0,98.9048,99.3355,98.9048,99.2963,35084.0
2024-01-31 11:10:00,101.4,101.67,101.36,101.44,29337.0,99.267,99.5313,99.2278,99.3061,29337.0
2024-01-31 11:20:00,101.42,101.43,101.3,101.36,22861.0,99.2866,99.2963,99.1691,99.2278,22861.0
2024-01-31 11:30:00,101.39,101.47,101.22,101.43,46712.0,99.2572,99.3355,99.0908,99.2963,46712.0
2024-01-31 11:40:00,101.44,101.52,101.26,101.5,99479.0,99.3061,99.3844,99.1299,99.3649,99479.0
2024-01-31 11:50:00,101.5,101.66,101.47,101.59,20455.0,99.3649,99.5215,99.3355,99.453,20455.0
2024-01-31 12:00:00,101.59,101.75,101.52,101.74,78991.0,99.453,99.6096,99.3844,99.5998,78991.0
2024-01-31 12:10:00,101.75,101.78,101.61,101.66,118574.0,99.6096,99.639,99.4726,99.5215,118574.0
2024-01-31 12:20:00,101.68,101.77,101.43,101.48,63851.0,99.5411,99.6292,99.2963,99.3453,63851.0
2024-01-31 12:30:00,101.46,101.65,101.45,101.65,31145.0,99.3257,99.5117,99.3159,99.5117,31145.0
2024-01-31 12:40:00,101.64,101.74,101.58,101.7,109106.0,99.5019,99.5998,99.4432,99.5607,109106.0
2024-01-31 12:50:00,101.7,102.0,101.69,101.96,33165.0,99.5607,99.8544,99.5509,99.8152,33165.0
2024-01-31 13:00:00,101.97,101.97,101.67,101.76,59144.0,99.825,99.825,99.5313,99.6194,59144.0
2024-01-31 13:10:00,101.78,102.05,101.75,102.05,27958.0,99.639,99.9033,99.6096,99.9033,27958.0
2024-01-31 13:20:00,102.06,102.08,101.94,102.06,32261.0,99.9131,99.9327,99.7956,99.9131,32261.0
2024-01-31 13:30:00,102.09,102.09,101.8,101.88,29404.0,99.9425,99.9425,99.6586,99.7369,29404.0
2024-01-31 13:40:00,101.87,101.98,101.85,101.98,20753.0,99.7271,99.8348,99.7075,99.8348,20753.0
2024-01-31 13:50:00,101.98,102.05,101.59,101.6,73273.0,99.8348,99.9033,99.453,99.4628,73273.0
2024-01-31 14:00:00,101.67,101.82,101.22,101.51,50752.0,99.5313,99.6781,99.0908,99.3747,50752.0
2024-01-31 14:10:00,101.54,101.8,101.5,101.53,37383.0,99.404,99.6586,99.3649,99.3942,37383.0
2024-01-31 14:20:00,101.55,101.6,101.38,101.56,30782.0,99.4138,99.4628,99.2474,99.4236,30782.0
2024-01-31 14:30:00,101.57,102.04,101.48,101.99,39912.0,99.4334,99.8935,99.3453,99.8446,39912.0
2024-01-31 14:40:00,102.03,102.21,101.93,101.98,32391.0,99.8837,100.0599,99.7858,99.8348,32391.0
2024-01-31 14:50:00,101.94,101.94,101.41,101.44,36801.0,99.7956,99.7956,99.2768,99.3061,36801.0
2024-01-31 15:00:00,101.49,101.5,100.8,101.08,31666.0,99.3551,99.3649,98.6796,98.9537,31666.0
2024-01-31 15:10:00,101.07,101.42,101.02,101.27,32598.0,98.9439,99.2866,98.895,99.1397,32598.0
2024-01-31 15:20:00,101.26,101.42,101.15,101.17,30901.0,99.1299,99.2866,99.0222,99.0418,30901.0
2024-01-31 15:30:00,101.14,101.17,100.68,100.84,44793.0,99.0124,99.0418,98.5621,98.7188,44793.0
2024-01-31 15:40:00,100.84,100.88,100.59,100.8,66617.0,98.7188,98.7579,98.474,98.6796,66617.0
2024-01-31 15:50:00,100.78,100.79,100.37,100.37,266292.0,98.66,98.6698,98.2586,98.2586,266292.0
2024-02-01 09:30:00,100.78,101.66,100.34,100.42,64571.0,98.66,99.5215,98.2293,98.3076,64571.0
2024-02-01 09:40:00,100.4,100.46,99.96,99.96,31463.0,98.288,98.3467,97.8573,97.8573,31463.0
2024-02-01 09:50:00,99.93,100.2,99.54,99.84,55252.0,97.8279,98.0922,97.4461,97.7398,55252.0
2024-02-01 10:00:00,99.82,99.97,99.42,99.94,101980.0,97.7202,97.8671,97.3286,97.8377,101980.0
2024-02-01 10:10:00,99.94,100.13,99.75,99.97,51811.0,97.8377,98.0237,97.6517,97.8671,51811.0
2024-02-01 10:20:00,99.93,99.93,99.55,99.89,44700.0,97.8279,97.8279,97.4559,97.7887,44700.0
2024-02-01 10:30:00,99.85,100.01,99.75,99.75,26612.0,97.7496,97.9062,97.6517,97.6517,26612.0
2024-02-01 10:40:00,99.77,99.77,99.46,99.5,37938.0,97.6713,97.6713,97.3678,97.4069,37938.0
2024-02-01 10:50:00,99.47,99.47,98.0,98.0,183765.0,97.3776,97.3776,95.9385,95.9385,183765.0
2024-02-01 11:00:00,98.05,98.5,98.0,98.09,279860.0,95.9874,96.428,95.9385,96.0266,279860.0
2024-02-01 11:10:00,98.09,99.05,98.08,98.91,128494.0,96.0266,96.9664,96.0168,96.8294,128494.0
2024-02-01 11:20:00,98.94,99.22,98.82,99.15,41904.0,96.8587,97.1328,96.7412,97.0643,41904.0
2024-02-01 11:30:00,99.17,99.48,99.04,99.1,32712.0,97.0839,97.3874,96.9566,97.0154,32712.0
2024-02-01 11:40:00,99.13,99.25,99.06,99.08,10020.0,97.0447,97.1622,96.9762,96.9958,10020.0
2024-02-01 11:50:00,99.2,99.3,99.17,99.2,18731.0,97.1133,97.2111,97.0839,97.1133,18731.0
2024-02-01 12:00:00,99.19,99.81,99.18,99.74,20952.0,97.1035,97.7104,97.0937,97.6419,20952.0
2024-02-01 12:10:00,99.78,99.82,99.31,99.34,10556.0,97.6811,97.7202,97.2209,97.2503,10556.0
2024-02-01 12:20:00,99.31,99.42,99.26,99.38,12971.0,97.2209,97.3286,97.172,97.2895,12971.0
2024-02-01 12:30:00,99.37,99.55,99.37,99.49,9070.0,97.2797,97.4559,97.2797,97.3972,9070.0
2024-02-01 12:40:00,99.47,99.57,99.38,99.56,13996.0,97.3776,97.4755,97.2895,97.4657,13996.0
2024-02-01 12:50:00,99.61,99.96,99.52,99.92,63295.0,97.5146,97.8573,97.4265,97.8181,63295.0
2024-02-01 13:00:00,99.94,100.02,99.45,99.52,21771.0,97.8377,97.916,97.358,97.4265,21771.0
2024-02-01 13:10:00,99.52,99.54,99.38,99.45,26328.0,97.4265,97.4461,97.2895,97.358,26328.0
2024-02-01 13:20:00,99.48,99.5,99.36,99.45,9749.0,97.3874,97.4069,97.2699,97.358,9749.0
2024-02-01 13:30:00,99.45,99.74,99.44,99.5,10112.0,97.358,97.6419,97.3482,97.4069,10112.0
2024-02-01 13:40:00,99.49,99.62,99.42,99.56,11787.0,97.3972,97.5244,97.3286,97.4657,11787.0
2024-02-01 13:50:00,99.6,99.64,99.47,99.47,13557.0,97.5048,97.544,97.3776,97.3776,13557.0
2024-02-01 14:00:00,99.49,99.71,99.48,99.71,19499.0,97.3972,97.6125,97.3874,97.6125,19499.0
2024-02-01 14:10:00,99.7,99.75,99.52,99.69,26293.0,97.6027,97.6517,97.4265,97.5929,26293.0
2024-02-01 14:20:00,99.69,99.82,99.67,99.82,14986.0,97.5929,97.7202,97.5734,97.7202,14986.0
2024-02-01 14:30:00,99.84,100.11,99.82,100.05,24676.0,97.7398,98.0041,97.7202,97.9454,24676.0
2024-02-01 14:40:00,100.1,100.25,100.02,100.2,35212.0,97.9943,98.1412,97.916,98.0922,35212.0
2024-02-01 14:50:00,100.23,100.35,100.19,100.34,15053.0,98.1216,98.2391,98.0824,98.2293,15053.0
2024-02-01 15:00:00,100.35,100.45,100.31,100.38,21254.0,98.2391,98.337,98.1999,98.2684,21254.0
2024-02-01 15:10:00,100.36,100.41,100.27,100.3,28935.0,98.2488,98.2978,98.1607,98.1901,28935.0
2024-02-01 15:20:00,100.31,100.37,100.2,100.31,42664.0,98.1999,98.2586,98.0922,98.1999,42664.0
2024-02-01 15:30:00,100.31,100.42,100.29,100.4,32400.0,98.1999,98.3076,98.1803,98.288,32400.0
2024-02-01 15:40:00,100.41,100.56,100.34,100.34,59195.0,98.2978,98.4446,98.2293,98.2293,59195.0
2024-02-01 15:50:00,100.34,100.67,100.27,100.55,164396.0,98.2293,98.5523,98.1607,98.4349,164396.0
2024-02-02 09:30:00,101.01,101.63,101.01,101.29,33954.0,98.8852,99.4921,98.8852,99.1593,33954.0
2024-02-02 09:40:00,101.31,102.6,101.3,102.38,61597.0,99.1789,100.4417,99.1691,100.2264,61597.0
2024-02-02 09:50:00,102.34,102.34,101.86,101.91,30314.0,100.1872,100.1872,99.7173,99.7662,30314.0
2024-02-02 10:00:00,102.06,102.08,101.55,101.55,29238.0,99.9131,99.9327,99.4138,99.4138,29238.0
2024-02-02 10:10:00,101.52,102.17,101.5,102.0,22817.0,99.3844,100.0208,99.3649,99.8544,22817.0
2024-02-02 10:20:00,101.95,102.46,101.91,102.46,20162.0,99.8054,100.3047,99.7662,100.3047,20162.0
2024-02-02 10:30:00,102.5,102.5,101.91,102.11,22483.0,100.3438,100.3438,99.7662,99.962,22483.0
2024-02-02 10:40:00,102.17,102.91,102.16,102.77,36380.0,100.0208,100.7452,100.011,100.6082,36380.0
2024-02-02 10:50:00,102.77,102.88,102.52,102.87,36112.0,100.6082,100.7158,100.3634,100.706,36112.0
2024-02-02 11:00:00,102.89,103.05,102.74,102.91,51641.0,100.7256,100.8823,100.5788,100.7452,51641.0
2024-02-02 11:10:00,102.92,102.96,102.67,102.89,15851.0,100.755,100.7942,100.5103,100.7256,15851.0
2024-02-02 11:20:00,102.85,103.18,102.76,103.17,31353.0,100.6865,101.0095,100.5984,100.9997,31353.0
2024-02-02 11:30:00,103.19,103.34,103.13,103.34,24049.0,101.0193,101.1662,100.9606,101.1662,24049.0
2024-02-02 11:40:00,103.33,103.81,103.33,103.45,77710.0,101.1564,101.6263,101.1564,101.2738,77710.0
2024-02-02 11:50:00,103.41,103.58,103.32,103.41,43252.0,101.2347,101.4011,101.1466,101.2347,43252.0
2024-02-02 12:00:00,103.38,103.5,103.23,103.23,15720.0,101.2053,101.3228,101.0585,101.0585,15720.0
2024-02-02 12:10:00,103.26,103.36,103.19,103.33,14015.0,101.0878,101.1857,101.0193,101.1564,14015.0
2024-02-02 12:20:00,103.35,103.49,102.92,103.48,25851.0,101.176,101.313,100.755,101.3032,25851.0
2024-02-02 12:30:00,103.48,103.49,103.24,103.37,19213.0,101.3032,101.313,101.0683,101.1955,19213.0
2024-02-02 12:40:00,103.38,103.51,103.0,103.09,84009.0,101.2053,101.3326,100.8333,100.9214,84009.0
2024-02-02 12:50:00,103.09,103.38,103.0,103.18,23722.0,100.9214,101.2053,100.8333,101.0095,23722.0
2024-02-02 13:00:00,103.22,103.37,103.06,103.09,20806.0,101.0487,101.1955,100.8921,100.9214,20806.0
2024-02-02 13:10:00,103.15,103.26,103.07,103.23,11747.0,100.9802,101.0878,100.9018,101.0585,11747.0
2024-02-02 13:20:00,103.25,103.48,103.08,103.09,41402.0,101.0781,101.3032,100.9116,100.9214,41402.0
2024-02-02 13:30:00,103.08,103.15,102.94,103.1,43067.0,100.9116,100.9802,100.7746,100.9312,43067.0
2024-02-02 13:40:00,103.16,103.25,103.05,103.18,13067.0,100.9899,101.0781,100.8823,101.0095,13067.0
2024-02-02 13:50:00,103.16,103.25,103.12,103.23,14341.0,100.9899,101.0781,100.9508,101.0585,14341.0
2024-02-02 14:00:00,103.23,103.4,103.2,103.34,19642.0,101.0585,101.2249,101.0291,101.1662,19642.0
2024-02-02 14:10:00,103.34,103.61,103.34,103.5,15957.0,101.1662,101.4305,101.1662,101.3228,15957.0
2024-02-02 14:20:00,103.5,103.5,103.17,103.23,13578.0,101.3228,101.3228,100.9997,101.0585,13578.0
2024-02-02 14:30:00,103.2,103.3,103.1,103.1,22457.0,101.0291,101.127,100.9312,100.9312,22457.0
2024-02-02 14:40:00,103.13,103.2,103.0,103.1,29502.0,100.9606,101.0291,100.8333,100.9312,29502.0
2024-02-02 14:50:00,103.1,103.24,102.99,103.24,17227.0,100.9312,101.0683,100.8235,101.0683,17227.0
2024-02-02 15:00:00,103.23,103.28,103.08,103.15,44028.0,101.0585,101.1074,100.9116,100.9802,44028.0
2024-02-02 15:10:00,103.14,103.35,103.14,103.34,25902.0,100.9704,101.176,100.9704,101.1662,25902.0
2024-02-02 15:20:00,103.34,103.39,103.15,103.39,35815.0,101.1662,101.2151,100.9802,101.2151,35815.0
2024-02-02 15:30:00,103.41,103.48,103.3,103.33,36404.0,101.2347,101.3032,101.127,101.1564,36404.0
2024-02-02 15:40:00,103.32,103.32,103.07,103.21,63668.0,101.1466,101.1466,100.9018,101.0389,63668.0
2024-02-02 15:50:00,103.2,103.54,103.13,103.13,191717.0,101.0291,101.362,100.9606,100.9606,191717.0
2024-02-05 09:30:00,102.72,103.1,102.55,102.8,49033.0,100.5592,100.9312,100.3928,100.6375,49033.0
2024-02-05 09:40:00,102.8,102.85,102.57,102.68,36034.0,100.6375,100.6865,100.4124,100.52,36034.0
2024-02-05 09:50:00,102.68,102.7,102.19,102.47,40392.0,100.52,100.5396,100.0404,100.3145,40392.0
2024-02-05 10:00:00,102.42,102.77,102.08,102.75,55767.0,100.2655,100.6082,99.9327,100.5886,55767.0
2024-02-05 10:10:00,102.76,102.77,102.03,102.2,24303.0,100.5984,100.6082,99.8837,100.0501,24303.0
2024-02-05 10:20:00,102.14,102.73,102.13,102.68,30723.0,99.9914,100.569,99.9816,100.52,30723.0
2024-02-05 10:30:00,102.68,102.82,102.58,102.71,19749.0,100.52,100.6571,100.4222,100.5494,19749.0
2024-02-05 10:40:00,102.71,102.71,102.32,102.7,14193.0,100.5494,100.5494,100.1676,100.5396,14193.0
2024-02-05 10:50:00,102.74,102.84,102.56,102.78,11730.0,100.5788,100.6767,100.4026,100.6179,11730.0
2024-02-05 11:00:00,102.77,102.82,102.6,102.77,19925.0,100.6082,100.6571,100.4417,100.6082,19925.0
2024-02-05 11:10:00,102.78,102.93,102.75,102.86,14760.0,100.6179,100.7648,100.5886,100.6963,14760.0
2024-02-05 11:20:00,102.89,102.91,102.73,102.81,34304.0,100.7256,100.7452,100.569,100.6473,34304.0
2024-02-05 11:30:00,102.81,102.9,102.76,102.8,11464.0,100.6473,100.7354,100.5984,100.6375,11464.0
2024-02-05 11:40:00,102.82,102.9,102.67,102.87,13262.0,100.6571,100.7354,100.5103,100.706,13262.0
2024-02-05 11:50:00,102.88,102.88,102.77,102.82,21299.0,100.7158,100.7158,100.6082,100.6571,21299.0
2024-02-05 12:00:00,102.86,102.91,102.74,102.88,36922.0,100.6963,100.7452,100.5788,100.7158,36922.0
2024-02-05 12:10:00,102.9,103.08,102.88,103.01,14672.0,100.7354,100.9116,100.7158,100.8431,14672.0
2024-02-05 12:20:00,103.03,103.17,102.92,103.09,14776.0,100.8627,100.9997,100.755,100.9214,14776.0
2024-02-05 12:30:00,103.14,103.27,103.09,103.25,14634.0,100.9704,101.0976,100.9214,101.0781,14634.0
2024-02-05 12:40:00,103.25,103.33,103.18,103.22,13342.0,101.0781,101.1564,101.0095,101.0487,13342.0
2024-02-05 12:50:00,103.23,103.3,103.11,103.27,13843.0,101.0585,101.127,100.941,101.0976,13843.0
2024-02-05 13:00:00,103.27,103.29,103.13,103.23,20362.0,101.0976,101.1172,100.9606,101.0585,20362.0
2024-02-05 13:10:00,103.23,103.29,103.18,103.25,24979.0,101.0585,101.1172,101.0095,101.0781,24979.0
2024-02-05 13:20:00,103.25,103.27,102.84,102.84,17132.0,101.0781,101.0976,100.6767,100.6767,17132.0
2024-02-05 13:30:00,102.89,102.93,102.75,102.86,13116.0,100.7256,100.7648,100.5886,100.6963,13116.0
2024-02-05 13:40:00,102.87,103.03,102.8,102.93,22071.0,100.706,100.8627,100.6375,100.7648,22071.0
2024-02-05 13:50:00,102.92,102.92,102.66,102.89,14334.0,100.755,100.755,100.5005,100.7256,14334.0
2024-02-05 14:00:00,102.9,103.08,102.89,103.05,19695.0,100.7354,100.9116,100.7256,100.8823,19695.0
2024-02-05 14:10:00,103.03,103.18,103.02,103.09,12306.0,100.8627,101.0095,100.8529,100.9214,12306.0
2024-02-05 14:20:00,103.11,103.36,103.1,103.36,8627.0,100.941,101.1857,100.9312,101.1857,8627.0
2024-02-05 14:30:00,103.38,103.4,103.25,103.25,11471.0,101.2053,101.2249,101.0781,101.0781,11471.0
2024-02-05 14:40:00,103.25,103.39,103.25,103.33,8364.0,101.0781,101.2151,101.0781,101.1564,8364.0
2024-02-05 14:50:00,103.32,103.41,103.25,103.29,12987.0,101.1466,101.2347,101.0781,101.1172,12987.0
2024-02-05 15:00:00,103.29,103.31,102.92,102.93,25700.0,101.1172,101.1368,100.755,100.7648,25700.0
2024-02-05 15:10:00,102.94,103.16,102.87,103.1,28275.0,100.7746,100.9899,100.706,100.9312,28275.0
2024-02-05 15:20:00,103.12,103.19,103.07,103.15,28252.0,100.9508,101.0193,100.9018,100.9802,28252.0
2024-02-05 15:30:00,103.17,103.22,102.99,103.05,46110.0,100.9997,101.0487,100.8235,100.8823,46110.0
2024-02-05 15:40:00,103.06,103.16,103.03,103.05,60358.0,100.8921,100.9899,100.8627,100.8823,60358.0
2024-02-05 15:50:00,103.05,103.22,102.99,103.0,131528.0,100.8823,101.0487,100.8235,100.8333,131528.0
2024-02-06 09:30:00,103.25,103.69,102.82,103.66,52655.0,101.0781,101.5088,100.6571,101.4794,52655.0
2024-02-06 09:40:00,103.61,104.05,103.51,103.69,50181.0,101.4305,101.8612,101.3326,101.5088,50181.0
2024-02-06 09:50:00,103.61,103.83,103.32,103.32,53002.0,101.4305,101.6459,101.1466,101.1466,53002.0
2024-02-06 10:00:00,103.38,103.38,103.0,103.3,27205.0,101.2053,101.2053,100.8333,101.127,27205.0
2024-02-06 10:10:00,103.24,103.46,103.05,103.36,18991.0,101.0683,101.2836,100.8823,101.1857,18991.0
2024-02-06 10:20:00,103.31,103.62,103.29,103.43,27217.0,101.1368,101.4403,101.1172,101.2543,27217.0
2024-02-06 10:30:00,103.36,103.55,103.25,103.55,14154.0,101.1857,101.3717,101.0781,101.3717,14154.0
2024-02-06 10:40:00,103.49,103.59,103.23,103.25,20536.0,101.313,101.4109,101.0585,101.0781,20536.0
2024-02-06 10:50:00,103.27,103.32,103.08,103.27,47390.0,101.0976,101.1466,100.9116,101.0976,47390.0
2024-02-06 11:00:00,103.29,103.43,103.2,103.33,13131.0,101.1172,101.2543,101.0291,101.1564,13131.0
2024-02-06 11:10:00,103.37,103.42,103.2,103.32,17943.0,101.1955,101.2445,101.0291,101.1466,17943.0
2024-02-06 11:20:00,103.35,103.62,103.32,103.49,17085.0,101.176,101.4403,101.1466,101.313,17085.0
2024-02-06 11:30:00,103.52,103.59,103.37,103.49,14373.0,101.3424,101.4109,101.1955,101.313,14373.0
2024-02-06 11:40:00,103.47,103.5,103.16,103.19,30192.0,101.2934,101.3228,100.9899,101.0193,30192.0
2024-02-06 11:50:00,103.19,103.24,103.06,103.11,7962.0,101.0193,101.0683,100.8921,100.941,7962.0
2024-02-06 12:00:00,103.08,103.22,103.03,103.12,15862.0,100.9116,101.0487,100.8627,100.9508,15862.0
2024-02-06 12:10:00,103.14,103.14,102.9,103.12,54561.0,100.9704,100.9704,100.7354,100.9508,54561.0
2024-02-06 12:20:00,103.12,103.37,103.03,103.35,15698.0,100.9508,101.1955,100.8627,101.176,15698.0
2024-02-06 12:30:00,103.34,103.38,103.23,103.38,15770.0,101.1662,101.2053,101.0585,101.2053,15770.0
2024-02-06 12:40:00,103.36,103.38,103.2,103.22,14760.0,101.1857,101.2053,101.0291,101.0487,14760.0
2024-02-06 12:50:00,103.23,103.34,103.22,103.3,11875.0,101.0585,101.1662,101.0487,101.127,11875.0
2024-02-06 13:00:00,103.3,103.63,103.29,103.59,19039.0,101.127,101.4501,101.1172,101.4109,19039.0
2024-02-06 13:10:00,103.57,103.59,103.23,103.32,27323.0,101.3913,101.4109,101.0585,101.1466,27323.0
2024-02-06 13:20:00,103.3,103.63,103.29,103.62,18223.0,101.127,101.4501,101.1172,101.4403,18223.0
2024-02-06 13:30:00,103.65,104.1,103.63,104.04,29130.0,101.4696,101.9102,101.4501,101.8514,29130.0
2024-02-06 13:40:00,104.04,104.05,103.84,103.98,27172.0,101.8514,101.8612,101.6556,101.7927,27172.0
2024-02-06 13:50:00,103.96,104.04,103.88,103.94,19989.0,101.7731,101.8514,101.6948,101.7535,19989.0
2024-02-06 14:00:00,103.96,103.96,103.51,103.51,16623.0,101.7731,101.7731,101.3326,101.3326,16623.0
2024-02-06 14:10:00,103.51,103.58,103.35,103.54,54681.0,101.3326,101.4011,101.176,101.362,54681.0
2024-02-06 14:20:00,103.56,103.67,103.42,103.45,16894.0,101.3815,101.4892,101.2445,101.2738,16894.0
2024-02-06 14:30:00,103.46,103.61,103.43,103.47,18396.0,101.2836,101.4305,101.2543,101.2934,18396.0
2024-02-06 14:40:00,103.49,103.85,103.49,103.81,20759.0,101.313,101.6654,101.313,101.6263,20759.0
2024-02-06 14:50:00,103.82,103.89,103.68,103.89,19945.0,101.6361,101.7046,101.499,101.7046,19945.0
2024-02-06 15:00:00,103.89,104.36,103.88,104.28,32305.0,101.7046,102.1647,101.6948,102.0864,32305.0
2024-02-06 15:10:00,104.3,104.36,104.19,104.31,27071.0,102.106,102.1647,101.9983,102.1158,27071.0
2024-02-06 15:20:00,104.3,104.42,104.28,104.36,42460.0,102.106,102.2234,102.0864,102.1647,42460.0
2024-02-06 15:30:00,104.37,104.39,104.15,104.24,57949.0,102.1745,102.1941,101.9591,102.0472,57949.0
2024-02-06 15:40:00,104.23,104.84,104.23,104.6,104450.0,102.0374,102.6346,102.0374,102.3997,104450.0
2024-02-06 15:50:00,104.6,104.8,104.46,104.47,247505.0,102.3997,102.5955,102.2626,102.2724,247505.0
2024-02-07 09:30:00,105.0,105.25,104.37,104.61,59281.0,102.7912,103.036,102.1745,102.4094,59281.0
2024-02-07 09:40:00,104.52,104.64,104.17,104.52,15094.0,102.3213,102.4388,101.9787,102.3213,15094.0
2024-02-07 09:50:00,104.55,104.65,104.23,104.41,37425.0,102.3507,102.4486,102.0374,102.2137,37425.0
2024-02-07 10:00:00,104.45,104.84,104.38,104.8,101595.0,102.2528,102.6346,102.1843,102.5955,101595.0
2024-02-07 10:10:00,104.82,105.26,104.69,105.1,76813.0,102.615,103.0458,102.4878,102.8891,76813.0
2024-02-07 10:20:00,105.05,105.61,104.98,105.61,89618.0,102.8402,103.3884,102.7717,103.3884,89618.0
2024-02-07 10:30:00,105.61,105.67,105.34,105.39,96408.0,103.3884,103.4471,103.1241,103.173,96408.0
2024-02-07 10:40:00,105.4,105.59,105.34,105.42,46615.0,103.1828,103.3688,103.1241,103.2024,46615.0
2024-02-07 10:50:00,105.47,105.49,105.22,105.37,30518.0,103.2514,103.2709,103.0066,103.1535,30518.0
2024-02-07 11:00:00,105.39,105.45,105.13,105.16,40378.0,103.173,103.2318,102.9185,102.9479,40378.0
2024-02-07 11:10:00,105.19,105.35,105.04,105.19,33691.0,102.9772,103.1339,102.8304,102.9772,33691.0
2024-02-07 11:20:00,105.21,105.29,105.13,105.26,25982.0,102.9968,103.0751,102.9185,103.0458,25982.0
2024-02-07 11:30:00,105.26,105.48,105.06,105.06,40614.0,103.0458,103.2611,102.85,102.85,40614.0
2024-02-07 11:40:00,105.08,105.33,105.06,105.24,40643.0,102.8696,103.1143,102.85,103.0262,40643.0
2024-02-07 11:50:00,105.25,105.48,105.22,105.27,36805.0,103.036,103.2611,103.0066,103.0556,36805.0
2024-02-07 12:00:00,105.27,105.41,105.16,105.41,26187.0,103.0556,103.1926,102.9479,103.1926,26187.0
2024-02-07 12:10:00,105.42,105.42,105.21,105.25,26155.0,103.2024,103.2024,102.9968,103.036,26155.0
2024-02-07 12:20:00,105.28,105.58,105.13,105.52,61968.0,103.0654,103.359,102.9185,103.3003,61968.0
2024-02-07 12:30:00,105.51,105.51,105.03,105.03,19230.0,103.2905,103.2905,102.8206,102.8206,19230.0
2024-02-07 12:40:00,105.06,105.18,104.95,105.04,31013.0,102.85,102.9675,102.7423,102.8304,31013.0
2024-02-07 12:50:00,105.02,105.24,104.97,105.15,38880.0,102.8108,103.0262,102.7619,102.9381,38880.0
2024-02-07 13:00:00,105.2,105.46,104.93,105.11,33888.0,102.987,103.2416,102.7227,102.8989,33888.0
2024-02-07 13:10:00,105.14,105.65,105.14,105.52,135838.0,102.9283,103.4276,102.9283,103.3003,135838.0
2024-02-07 13:20:00,105.53,105.65,105.38,105.65,35525.0,103.3101,103.4276,103.1632,103.4276,35525.0
2024-02-07 13:30:00,105.67,105.89,105.67,105.73,17228.0,103.4471,103.6625,103.4471,103.5059,17228.0
2024-02-07 13:40:00,105.73,105.76,105.51,105.69,36464.0,103.5059,103.5353,103.2905,103.4667,36464.0
2024-02-07 13:50:00,105.71,105.92,105.63,105.78,43473.0,103.4863,103.6919,103.408,103.5548,43473.0
2024-02-07 14:00:00,105.8,105.98,105.68,105.8,34975.0,103.5744,103.7506,103.4569,103.5744,34975.0
2024-02-07 14:10:00,105.78,105.96,105.73,105.92,31643.0,103.5548,103.731,103.5059,103.6919,31643.0
2024-02-07 14:20:00,105.92,106.14,105.92,106.08,26749.0,103.6919,103.9073,103.6919,103.8485,26749.0
2024-02-07 14:30:00,106.11,106.22,105.75,105.77,30000.0,103.8779,103.9856,103.5255,103.545,30000.0
2024-02-07 14:40:00,105.78,105.9,105.7,105.87,62568.0,103.5548,103.6723,103.4765,103.6429,62568.0
2024-02-07 14:50:00,105.87,106.33,105.84,106.33,32044.0,103.6429,104.0933,103.6136,104.0933,32044.0
2024-02-07 15:00:00,106.34,106.53,106.22,106.23,41312.0,104.1031,104.2891,103.9856,103.9954,41312.0
2024-02-07 15:10:00,106.21,106.41,106.08,106.38,68873.0,103.9758,104.1716,103.8485,104.1422,68873.0
2024-02-07 15:20:00,106.36,106.47,106.18,106.25,95154.0,104.1226,104.2303,103.9464,104.0149,95154.0
2024-02-07 15:30:00,106.25,106.25,106.06,106.2,47714.0,104.0149,104.0149,103.8289,103.966,47714.0
2024-02-07 15:40:00,106.21,106.3,106.12,106.15,91258.0,103.9758,104.0639,103.8877,103.9171,91258.0
2024-02-07 15:50:00,106.14,106.33,105.82,105.88,336284.0,103.9073,104.0933,103.594,103.6527,336284.0
2024-02-08 09:30:00,104.56,107.02,103.81,105.96,133163.0,102.3605,104.7688,101.6263,103.731,133163.0
2024-02-08 09:40:00,106.21,107.75,106.21,107.45,106775.0,103.9758,105.4834,103.9758,105.1897,106775.0
2024-02-08 09:50:00,107.25,108.38,107.14,108.18,112389.0,104.9939,106.1001,104.8862,105.9043,112389.0
2024-02-08 10:00:00,108.13,108.96,108.05,108.24,87313.0,105.8554,106.6679,105.7771,105.9631,87313.0
2024-02-08 10:10:00,108.32,108.32,107.21,107.65,59060.0,106.0414,106.0414,104.9548,105.3855,59060.0
2024-02-08 10:20:00,107.72,107.91,107.34,107.7,38465.0,105.454,105.64,105.082,105.4344,38465.0
2024-02-08 10:30:00,107.65,108.02,107.16,107.29,60643.0,105.3855,105.7477,104.9058,105.0331,60643.0
2024-02-08 10:40:00,107.29,107.56,106.84,107.31,47708.0,105.0331,105.2974,104.5925,105.0527,47708.0
2024-02-08 10:50:00,107.33,107.42,106.58,107.33,67940.0,105.0722,105.1603,104.338,105.0722,67940.0
2024-02-08 11:00:00,107.34,107.57,106.92,106.96,48182.0,105.082,105.3072,104.6709,104.71,48182.0
2024-02-08 11:10:00,106.94,107.3,106.75,107.07,36632.0,104.6904,105.0429,104.5044,104.8177,36632.0
2024-02-08 11:20:00,107.14,107.19,106.68,106.87,24009.0,104.8862,104.9352,104.4359,104.6219,24009.0
2024-02-08 11:30:00,106.84,107.25,106.67,107.25,24964.0,104.5925,104.9939,104.4261,104.9939,24964.0
2024-02-08 11:40:00,107.28,107.61,107.0,107.18,38373.0,105.0233,105.3463,104.7492,104.9254,38373.0
2024-02-08 11:50:00,107.15,107.24,106.84,107.17,28888.0,104.896,104.9841,104.5925,104.9156,28888.0
2024-02-08 12:00:00,107.2,107.57,107.08,107.51,17362.0,104.945,105.3072,104.8275,105.2484,17362.0
2024-02-08 12:10:00,107.53,108.08,107.52,107.84,25979.0,105.268,105.8065,105.2582,105.5715,25979.0
2024-02-08 12:20:00,107.74,108.07,107.62,107.92,18488.0,105.4736,105.7967,105.3561,105.6498,18488.0
2024-02-08 12:30:00,107.96,107.96,106.96,107.03,74901.0,105.689,105.689,104.71,104.7785,74901.0
2024-02-08 12:40:00,107.03,107.03,106.76,106.93,18860.0,104.7785,104.7785,104.5142,104.6806,18860.0
2024-02-08 12:50:00,106.99,107.06,106.81,106.93,19149.0,104.7394,104.8079,104.5632,104.6806,19149.0
2024-02-08 13:00:00,106.93,107.14,106.89,107.04,10826.0,104.6806,104.8862,104.6415,104.7883,10826.0
2024-02-08 13:10:00,107.07,107.1,106.93,106.98,16414.0,104.8177,104.8471,104.6806,104.7296,16414.0
2024-02-08 13:20:00,106.96,107.07,106.68,107.0,34287.0,104.71,104.8177,104.4359,104.7492,34287.0
2024-02-08 13:30:00,107.02,107.36,106.98,107.36,19703.0,104.7688,105.1016,104.7296,105.1016,19703.0
2024-02-08 13:40:00,107.39,107.48,107.25,107.44,24931.0,105.131,105.2191,104.9939,105.1799,24931.0
2024-02-08 13:50:00,107.42,107.42,107.08,107.29,17286.0,105.1603,105.1603,104.8275,105.0331,17286.0
2024-02-08 14:00:00,107.3,107.33,107.06,107.22,21164.0,105.0429,105.0722,104.8079,104.9645,21164.0
2024-02-08 14:10:00,107.21,107.64,107.21,107.63,23703.0,104.9548,105.3757,104.9548,105.3659,23703.0
2024-02-08 14:20:00,107.63,107.77,107.56,107.59,19519.0,105.3659,105.503,105.2974,105.3268,19519.0
2024-02-08 14:30:00,107.56,107.64,107.46,107.56,25796.0,105.2974,105.3757,105.1995,105.2974,25796.0
2024-02-08 14:40:00,107.58,108.03,107.44,108.0,38106.0,105.317,105.7575,105.1799,105.7281,38106.0
2024-02-08 14:50:00,108.03,108.03,107.54,107.73,35494.0,105.7575,105.7575,105.2778,105.4638,35494.0
2024-02-08 15:00:00,107.76,107.76,107.47,107.69,43516.0,105.4932,105.4932,105.2093,105.4247,43516.0
2024-02-08 15:10:00,107.68,107.75,107.49,107.73,49585.0,105.4149,105.4834,105.2289,105.4638,49585.0
2024-02-08 15:20:00,107.74,107.81,107.61,107.79,55395.0,105.4736,105.5421,105.3463,105.5226,55395.0
2024-02-08 15:30:00,107.79,107.89,107.74,107.79,58850.0,105.5226,105.6205,105.4736,105.5226,58850.0
2024-02-08 15:40:00,107.78,107.78,107.37,107.38,82871.0,105.5128,105.5128,105.1114,105.1212,82871.0
2024-02-08 15:50:00,107.4,107.56,107.25,107.42,199603.0,105.1408,105.2974,104.9939,105.1603,199603.0
2024-02-09 09:30:00,106.76,108.76,106.16,107.89,189821.0,104.5142,106.4721,103.9268,105.6205,189821.0
2024-02-09 09:40:00,107.94,108.15,107.55,108.03,44869.0,105.6694,105.875,105.2876,105.7575,44869.0
2024-02-09 09:50:00,108.04,108.32,107.7,108.06,110479.0,105.7673,106.0414,105.4344,105.7869,110479.0
2024-02-09 10:00:00,108.09,108.22,107.5,108.14,216352.0,105.8162,105.9435,105.2387,105.8652,216352.0
2024-02-09 10:10:00,108.14,108.6,108.02,108.59,121447.0,105.8652,106.3155,105.7477,106.3057,121447.0
2024-02-09 10:20:00,108.58,108.93,108.3,108.45,121800.0,106.2959,106.6386,106.0218,106.1687,121800.0
2024-02-09 10:30:00,108.5,108.5,108.03,108.15,53564.0,106.2176,106.2176,105.7575,105.875,53564.0
2024-02-09 10:40:00,108.17,108.45,108.1,108.41,59969.0,105.8946,106.1687,105.826,106.1295,59969.0
2024-02-09 10:50:00,108.37,108.62,108.32,108.43,64447.0,106.0904,106.3351,106.0414,106.1491,64447.0
2024-02-09 11:00:00,108.41,108.46,108.16,108.39,35641.0,106.1295,106.1785,105.8848,106.1099,35641.0
2024-02-09 11:10:00,108.43,108.51,108.3,108.43,34173.0,106.1491,106.2274,106.0218,106.1491,34173.0
2024-02-09 11:20:00,108.44,108.67,108.44,108.64,57194.0,106.1589,106.384,106.1589,106.3547,57194.0
2024-02-09 11:30:00,108.66,108.76,108.34,108.45,52506.0,106.3743,106.4721,106.061,106.1687,52506.0
2024-02-09 11:40:00,108.49,108.55,108.37,108.5,54300.0,106.2078,106.2666,106.0904,106.2176,54300.0
2024-02-09 11:50:00,108.49,108.53,108.12,108.31,29619.0,106.2078,106.247,105.8456,106.0316,29619.0
2024-02-09 12:00:00,108.33,108.53,108.22,108.5,26309.0,106.0512,106.247,105.9435,106.2176,26309.0
2024-02-09 12:10:00,108.53,108.66,108.46,108.63,31240.0,106.247,106.3743,106.1785,106.3449,31240.0
2024-02-09 12:20:00,108.64,108.76,108.45,108.76,37003.0,106.3547,106.4721,106.1687,106.4721,37003.0
2024-02-09 12:30:00,108.79,109.02,108.72,109.01,59770.0,106.5015,106.7267,106.433,106.7169,59770.0
2024-02-09 12:40:00,109.02,109.3,108.92,109.3,34128.0,106.7267,107.0008,106.6288,107.0008,34128.0
2024-02-09 12:50:00,109.3,109.33,109.15,109.19,28409.0,107.0008,107.0302,106.8539,106.8931,28409.0
2024-02-09 13:00:00,109.22,109.32,109.18,109.26,22824.0,106.9225,107.0204,106.8833,106.9616,22824.0
2024-02-09 13:10:00,109.27,109.27,109.12,109.21,24798.0,106.9714,106.9714,106.8246,106.9127,24798.0
2024-02-09 13:20:00,109.22,109.45,109.22,109.42,33840.0,106.9225,107.1476,106.9225,107.1183,33840.0
2024-02-09 13:30:00,109.44,109.55,109.28,109.3,28710.0,107.1378,107.2455,106.9812,107.0008,28710.0
2024-02-09 13:40:00,109.3,109.37,108.92,109.0,52728.0,107.0008,107.0693,106.6288,106.7071,52728.0
2024-02-09 13:50:00,109.0,109.48,109.0,109.47,43643.0,106.7071,107.177,106.7071,107.1672,43643.0
2024-02-09 14:00:00,109.47,109.65,109.42,109.53,28227.0,107.1672,107.3434,107.1183,107.226,28227.0
2024-02-09 14:10:00,109.57,109.71,109.5,109.61,24399.0,107.2651,107.4022,107.1966,107.3043,24399.0
2024-02-09 14:20:00,109.63,109.7,109.55,109.6,36046.0,107.3238,107.3924,107.2455,107.2945,36046.0
2024-02-09 14:30:00,109.61,109.8,109.58,109.76,67777.0,107.3043,107.4903,107.2749,107.4511,67777.0
2024-02-09 14:40:00,109.75,109.95,109.73,109.77,40119.0,107.4413,107.6371,107.4217,107.4609,40119.0
2024-02-09 14:50:00,109.78,109.81,109.55,109.79,45330.0,107.4707,107.5001,107.2455,107.4805,45330.0
2024-02-09 15:00:00,109.79,109.83,109.57,109.72,56263.0,107.4805,107.5196,107.2651,107.412,56263.0
2024-02-09 15:10:00,109.73,110.03,109.7,109.98,44972.0,107.4217,107.7154,107.3924,107.6665,44972.0
2024-02-09 15:20:00,109.98,110.04,109.89,109.99,76096.0,107.6665,107.7252,107.5784,107.6763,76096.0
2024-02-09 15:30:00,110.0,110.23,109.93,110.2,88677.0,107.6861,107.9112,107.6175,107.8819,88677.0
2024-02-09 15:40:00,110.19,110.23,109.79,109.92,75642.0,107.8721,107.9112,107.4805,107.6077,75642.0
2024-02-09 15:50:00,109.92,110.22,109.89,109.9,195980.0,107.6077,107.9014,107.5784,107.5882,195980.0
2024-02-12 09:30:00,109.85,110.06,109.01,109.56,72470.0,107.5392,107.7448,106.7169,107.2553,72470.0
2024-02-12 09:40:00,109.64,109.91,109.61,109.85,26082.0,107.3336,107.598,107.3043,107.5392,26082.0
2024-02-12 09:50:00,109.86,110.09,109.59,109.79,27605.0,107.549,107.7742,107.2847,107.4805,27605.0
2024-02-12 10:00:00,109.76,109.92,109.44,109.54,30531.0,107.4511,107.6077,107.1378,107.2357,30531.0
2024-02-12 10:10:00,109.48,110.16,109.46,109.88,73009.0,107.177,107.8427,107.1574,107.5686,73009.0
2024-02-12 10:20:00,109.87,110.59,109.86,110.24,71133.0,107.5588,108.2637,107.549,107.921,71133.0
2024-02-12 10:30:00,110.24,111.2,110.19,111.2,56049.0,107.921,108.8608,107.8721,108.8608,56049.0
2024-02-12 10:40:00,111.12,111.28,111.03,111.13,40287.0,108.7825,108.9391,108.6944,108.7923,40287.0
2024-02-12 10:50:00,111.11,111.67,111.08,111.67,34310.0,108.7727,109.3209,108.7433,109.3209,34310.0
2024-02-12 11:00:00,111.69,111.73,111.4,111.54,52727.0,109.3405,109.3797,109.0566,109.1937,52727.0
2024-02-12 11:10:00,111.54,111.63,110.85,110.95,84382.0,109.1937,109.2818,108.5182,108.6161,84382.0
2024-02-12 11:20:00,110.97,111.22,110.88,111.18,31498.0,108.6357,108.8804,108.5476,108.8412,31498.0
2024-02-12 11:30:00,111.17,111.27,110.93,111.0,37361.0,108.8315,108.9293,108.5965,108.665,37361.0
2024-02-12 11:40:00,111.01,111.09,110.95,111.04,21319.0,108.6748,108.7531,108.6161,108.7042,21319.0
2024-02-12 11:50:00,111.06,111.13,110.97,111.02,22470.0,108.7238,108.7923,108.6357,108.6846,22470.0
2024-02-12 12:00:00,111.01,111.01,110.64,110.8,54753.0,108.6748,108.6748,108.3126,108.4692,54753.0
2024-02-12 12:10:00,110.81,110.92,110.74,110.79,64033.0,108.479,108.5867,108.4105,108.4594,64033.0
2024-02-12 12:20:00,110.84,111.26,110.76,111.07,101356.0,108.5084,108.9196,108.4301,108.7336,101356.0
2024-02-12 12:30:00,111.02,111.06,110.84,110.9,26106.0,108.6846,108.7238,108.5084,108.5671,26106.0
2024-02-12 12:40:00,110.88,111.03,110.75,110.78,19938.0,108.5476,108.6944,108.4203,108.4497,19938.0
2024-02-12 12:50:00,110.75,110.96,110.75,110.94,21837.0,108.4203,108.6259,108.4203,108.6063,21837.0
2024-02-12 13:00:00,110.95,111.05,110.76,110.85,21723.0,108.6161,108.714,108.4301,108.5182,21723.0
2024-02-12 13:10:00,110.86,110.87,110.72,110.72,44785.0,108.528,108.5378,108.3909,108.3909,44785.0
2024-02-12 13:20:00,110.72,110.72,110.0,110.01,41311.0,108.3909,108.3909,107.6861,107.6959,41311.0
2024-02-12 13:30:00,110.0,110.25,109.93,109.96,32965.0,107.6861,107.9308,107.6175,107.6469,32965.0
2024-02-12 13:40:00,109.94,110.01,109.77,109.86,57063.0,107.6273,107.6959,107.4609,107.549,57063.0
2024-02-12 13:50:00,109.87,109.87,109.53,109.56,43929.0,107.5588,107.5588,107.226,107.2553,43929.0
2024-02-12 14:00:00,109.55,109.63,109.43,109.52,27055.0,107.2455,107.3238,107.1281,107.2162,27055.0
2024-02-12 14:10:00,109.55,109.55,108.97,108.97,29813.0,107.2455,107.2455,106.6777,106.6777,29813.0
2024-02-12 14:20:00,108.94,109.29,108.87,109.29,19567.0,106.6484,106.991,106.5798,106.991,19567.0
2024-02-12 14:30:00,109.3,109.32,108.86,109.14,87650.0,107.0008,107.0204,106.57,106.8442,87650.0
2024-02-12 14:40:00,109.16,109.29,109.09,109.12,29077.0,106.8637,106.991,106.7952,106.8246,29077.0
2024-02-12 14:50:00,109.12,109.3,109.08,109.1,23853.0,106.8246,107.0008,106.7854,106.805,23853.0
2024-02-12 15:00:00,109.1,109.2,109.0,109.04,68919.0,106.805,106.9029,106.7071,106.7463,68919.0
2024-02-12 15:10:00,109.05,109.19,109.04,109.13,44344.0,106.756,106.8931,106.7463,106.8344,44344.0
2024-02-12 15:20:00,109.11,109.38,109.1,109.32,114461.0,106.8148,107.0791,106.805,107.0204,114461.0
2024-02-12 15:30:00,109.35,109.54,109.23,109.48,41973.0,107.0497,107.2357,106.9323,107.177,41973.0
2024-02-12 15:40:00,109.48,109.57,109.18,109.23,63394.0,107.177,107.2651,106.8833,106.9323,63394.0
2024-02-12 15:50:00,109.24,109.45,108.89,108.89,190400.0,106.9421,107.1476,106.5994,106.5994,190400.0
2024-02-13 09:30:00,106.9,108.22,106.9,107.99,87456.0,104.6513,105.9435,104.6513,105.7183,87456.0
2024-02-13 09:40:00,107.94,109.07,107.71,109.07,41913.0,105.6694,106.7756,105.4442,106.7756,41913.0
2024-02-13 09:50:00,109.05,109.91,108.8,109.51,80502.0,106.756,107.598,106.5113,107.2064,80502.0
2024-02-13 10:00:00,109.53,109.62,109.1,109.34,85394.0,107.226,107.3141,106.805,107.0399,85394.0
2024-02-13 10:10:00,109.33,109.33,108.9,109.3,86490.0,107.0302,107.0302,106.6092,107.0008,86490.0
2024-02-13 10:20:00,109.28,109.71,109.05,109.58,123312.0,106.9812,107.4022,106.756,107.2749,123312.0
2024-02-13 10:30:00,109.61,109.96,109.6,109.7,55003.0,107.3043,107.6469,107.2945,107.3924,55003.0
2024-02-13 10:40:00,109.69,110.25,109.61,110.0,51950.0,107.3826,107.9308,107.3043,107.6861,51950.0
2024-02-13 10:50:00,110.0,110.05,109.84,109.96,87830.0,107.6861,107.735,107.5294,107.6469,87830.0
2024-02-13 11:00:00,109.96,110.55,109.89,110.46,40800.0,107.6469,108.2245,107.5784,108.1364,40800.0
2024-02-13 11:10:00,110.47,110.6,110.27,110.39,58480.0,108.1462,108.2734,107.9504,108.0679,58480.0
2024-02-13 11:20:00,110.42,110.8,110.42,110.77,25818.0,108.0972,108.4692,108.0972,108.4399,25818.0
2024-02-13 11:30:00,110.76,111.11,110.72,111.04,30926.0,108.4301,108.7727,108.3909,108.7042,30926.0
2024-02-13 11:40:00,111.04,111.15,110.9,110.97,41835.0,108.7042,108.8119,108.5671,108.6357,41835.0
2024-02-13 11:50:00,110.97,110.97,110.29,110.3,29820.0,108.6357,108.6357,107.97,107.9798,29820.0
2024-02-13 12:00:00,110.28,110.28,109.73,109.76,51073.0,107.9602,107.9602,107.4217,107.4511,51073.0
2024-02-13 12:10:00,109.77,109.85,109.58,109.67,66196.0,107.4609,107.5392,107.2749,107.363,66196.0
2024-02-13 12:20:00,109.63,109.82,109.54,109.73,54258.0,107.3238,107.5099,107.2357,107.4217,54258.0
2024-02-13 12:30:00,109.7,110.0,109.66,109.75,43330.0,107.3924,107.6861,107.3532,107.4413,43330.0
2024-02-13 12:40:00,109.75,109.87,109.56,109.61,70556.0,107.4413,107.5588,107.2553,107.3043,70556.0
2024-02-13 12:50:00,109.6,109.75,109.37,109.46,32656.0,107.2945,107.4413,107.0693,107.1574,32656.0
2024-02-13 13:00:00,109.46,109.52,109.21,109.33,38065.0,107.1574,107.2162,106.9127,107.0302,38065.0
2024-02-13 13:10:00,109.32,109.73,109.32,109.65,35805.0,107.0204,107.4217,107.0204,107.3434,35805.0
2024-02-13 13:20:00,109.63,109.77,109.6,109.7,48924.0,107.3238,107.4609,107.2945,107.3924,48924.0
2024-02-13 13:30:00,109.7,109.78,109.61,109.68,31856.0,107.3924,107.4707,107.3043,107.3728,31856.0
2024-02-13 13:40:00,109.7,109.79,109.52,109.77,38632.0,107.3924,107.4805,107.2162,107.4609,38632.0
2024-02-13 13:50:00,109.76,109.76,109.49,109.7,45175.0,107.4511,107.4511,107.1868,107.3924,45175.0
2024-02-13 14:00:00,109.69,109.69,108.9,109.01,43828.0,107.3826,107.3826,106.6092,106.7169,43828.0
2024-02-13 14:10:00,109.0,109.05,108.73,109.01,41576.0,106.7071,106.756,106.4428,106.7169,41576.0
2024-02-13 14:20:00,109.02,109.24,108.98,109.2,46339.0,106.7267,106.9421,106.6875,106.9029,46339.0
2024-02-13 14:30:00,109.2,109.46,109.1,109.34,26889.0,106.9029,107.1574,106.805,107.0399,26889.0
2024-02-13 14:40:00,109.34,109.44,109.08,109.13,33745.0,107.0399,107.1378,106.7854,106.8344,33745.0
2024-02-13 14:50:00,109.13,109.13,108.69,108.84,76045.0,106.8344,106.8344,106.4036,106.5505,76045.0
2024-02-13 15:00:00,108.86,108.98,108.59,108.62,44554.0,106.57,106.6875,106.3057,106.3351,44554.0
2024-02-13 15:10:00,108.65,108.86,108.64,108.84,35164.0,106.3645,106.57,106.3547,106.5505,35164.0
2024-02-13 15:20:00,108.84,109.13,108.69,109.11,52939.0,106.5505,106.8344,106.4036,106.8148,52939.0
2024-02-13 15:30:00,109.12,109.48,108.92,109.42,83615.0,106.8246,107.177,106.6288,107.1183,83615.0
2024-02-13 15:40:00,109.42,109.67,109.33,109.61,81464.0,107.1183,107.363,107.0302,107.3043,81464.0
2024-02-13 15:50:00,109.63,109.9,109.39,109.89,199783.0,107.3238,107.5882,107.0889,107.5784,199783.0
2024-02-14 09:30:00,110.4,111.33,110.4,110.74,71969.0,108.0777,108.9881,108.0777,108.4105,71969.0
2024-02-14 09:40:00,110.67,111.37,110.59,110.9,93187.0,108.342,109.0272,108.2637,108.5671,93187.0
2024-02-14 09:50:00,110.99,111.45,110.91,111.43,34606.0,108.6552,109.1056,108.5769,109.086,34606.0
2024-02-14 10:00:00,111.49,111.57,111.25,111.27,52382.0,109.1447,109.223,108.9098,108.9293,52382.0
2024-02-14 10:10:00,111.31,111.51,111.23,111.5,50935.0,108.9685,109.1643,108.8902,109.1545,50935.0
2024-02-14 10:20:00,111.5,111.95,111.4,111.61,70136.0,109.1545,109.595,109.0566,109.2622,70136.0
2024-02-14 10:30:00,111.61,111.8,111.37,111.44,51609.0,109.2622,109.4482,109.0272,109.0958,51609.0
2024-02-14 10:40:00,111.42,111.72,111.28,111.67,40439.0,109.0762,109.3699,108.9391,109.3209,40439.0
2024-02-14 10:50:00,111.67,111.92,111.56,111.81,57692.0,109.3209,109.5657,109.2132,109.458,57692.0
2024-02-14 11:00:00,111.75,111.78,111.44,111.68,72739.0,109.3993,109.4286,109.0958,109.3307,72739.0
2024-02-14 11:10:00,111.71,111.72,111.53,111.62,41390.0,109.3601,109.3699,109.1839,109.272,41390.0
2024-02-14 11:20:00,111.62,112.16,111.49,112.05,76826.0,109.272,109.8006,109.1447,109.6929,76826.0
2024-02-14 11:30:00,112.07,112.16,111.94,111.98,46859.0,109.7125,109.8006,109.5853,109.6244,46859.0
2024-02-14 11:40:00,112.01,112.15,111.91,111.98,37786.0,109.6538,109.7908,109.5559,109.6244,37786.0
2024-02-14 11:50:00,111.98,111.98,111.76,111.83,31894.0,109.6244,109.6244,109.409,109.4776,31894.0
2024-02-14 12:00:00,111.83,111.87,111.6,111.85,33003.0,109.4776,109.5167,109.2524,109.4971,33003.0
2024-02-14 12:10:00,111.88,112.04,111.88,112.04,26813.0,109.5265,109.6832,109.5265,109.6832,26813.0
2024-02-14 12:20:00,112.04,112.21,111.93,112.04,61021.0,109.6832,109.8496,109.5755,109.6832,61021.0
2024-02-14 12:30:00,112.05,112.11,111.86,111.88,18043.0,109.6929,109.7517,109.5069,109.5265,18043.0
2024-02-14 12:40:00,111.9,112.2,111.88,112.11,44393.0,109.5461,109.8398,109.5265,109.7517,44393.0
2024-02-14 12:50:00,112.14,112.2,112.07,112.16,24880.0,109.781,109.8398,109.7125,109.8006,24880.0
2024-02-14 13:00:00,112.15,112.26,112.03,112.04,28242.0,109.7908,109.8985,109.6734,109.6832,28242.0
2024-02-14 13:10:00,112.04,112.23,111.99,112.17,30147.0,109.6832,109.8692,109.6342,109.8104,30147.0
2024-02-14 13:20:00,112.17,112.41,112.15,112.33,67203.0,109.8104,110.0454,109.7908,109.9671,67203.0
2024-02-14 13:30:00,112.34,112.5,112.27,112.35,38809.0,109.9768,110.1335,109.9083,109.9866,38809.0
2024-02-14 13:40:00,112.36,112.43,112.24,112.25,20249.0,109.9964,110.0649,109.8789,109.8887,20249.0
2024-02-14 13:50:00,112.26,112.3,112.03,112.11,30579.0,109.8985,109.9377,109.6734,109.7517,30579.0
2024-02-14 14:00:00,112.1,112.15,111.75,111.77,45710.0,109.7419,109.7908,109.3993,109.4188,45710.0
2024-02-14 14:10:00,111.77,112.25,111.76,112.23,39721.0,109.4188,109.8887,109.409,109.8692,39721.0
2024-02-14 14:20:00,112.23,112.49,112.22,112.48,27175.0,109.8692,110.1237,109.8594,110.1139,27175.0
2024-02-14 14:30:00,112.48,112.5,112.3,112.37,30036.0,110.1139,110.1335,109.9377,110.0062,30036.0
2024-02-14 14:40:00,112.36,112.48,112.3,112.48,24391.0,109.9964,110.1139,109.9377,110.1139,24391.0
2024-02-14 14:50:00,112.48,112.66,112.45,112.62,33755.0,110.1139,110.2901,110.0845,110.251,33755.0
2024-02-14 15:00:00,112.61,112.75,112.6,112.75,37176.0,110.2412,110.3782,110.2314,110.3782,37176.0
2024-02-14 15:10:00,112.77,112.96,112.74,112.81,54396.0,110.3978,110.5838,110.3684,110.437,54396.0
2024-02-14 15:20:00,112.8,113.08,112.75,112.94,44516.0,110.4272,110.7013,110.3782,110.5642,44516.0
2024-02-14 15:30:00,112.95,113.0,112.7,112.76,63397.0,110.574,110.623,110.3293,110.388,63397.0
2024-02-14 15:40:00,112.78,112.84,112.57,112.64,64305.0,110.4076,110.4663,110.202,110.2705,64305.0
2024-02-14 15:50:00,112.62,112.67,112.41,112.54,206812.0,110.251,110.2999,110.0454,110.1726,206812.0
2024-02-15 09:30:00,112.97,113.43,112.82,113.32,55717.0,110.5936,111.0439,110.4467,110.9362,55717.0
2024-02-15 09:40:00,113.19,113.41,112.91,113.24,35356.0,110.809,111.0243,110.5349,110.8579,35356.0
2024-02-15 09:50:00,113.32,113.59,113.04,113.43,34044.0,110.9362,111.2005,110.6621,111.0439,34044.0
2024-02-15 10:00:00,113.43,113.94,113.38,113.85,71339.0,111.0439,111.5432,110.995,111.4551,71339.0
2024-02-15 10:10:00,113.83,113.99,113.32,113.32,76310.0,111.4355,111.5921,110.9362,110.9362,76310.0
2024-02-15 10:20:00,113.38,113.6,113.1,113.12,51777.0,110.995,111.2103,110.7209,110.7404,51777.0
2024-02-15 10:30:00,113.12,113.29,112.95,113.09,42050.0,110.7404,110.9069,110.574,110.7111,42050.0
2024-02-15 10:40:00,113.09,113.52,112.99,113.48,59459.0,110.7111,111.132,110.6132,111.0929,59459.0
2024-02-15 10:50:00,113.5,113.98,113.41,113.93,66336.0,111.1124,111.5823,111.0243,111.5334,66336.0
2024-02-15 11:00:00,113.9,114.0,113.18,113.26,68257.0,111.504,111.6019,110.7992,110.8775,68257.0
2024-02-15 11:10:00,113.26,113.57,113.16,113.3,55076.0,110.8775,111.181,110.7796,110.9166,55076.0
2024-02-15 11:20:00,113.29,113.55,113.28,113.5,22908.0,110.9069,111.1614,110.8971,111.1124,22908.0
2024-02-15 11:30:00,113.52,113.69,113.38,113.43,112335.0,111.132,111.2984,110.995,111.0439,112335.0
2024-02-15 11:40:00,113.43,113.59,113.25,113.44,33357.0,111.0439,111.2005,110.8677,111.0537,33357.0
2024-02-15 11:50:00,113.47,113.55,113.23,113.43,35423.0,111.0831,111.1614,110.8481,111.0439,35423.0
2024-02-15 12:00:00,113.43,113.49,113.16,113.31,57891.0,111.0439,111.1026,110.7796,110.9264,57891.0
2024-02-15 12:10:00,113.34,113.44,113.27,113.42,53369.0,110.9558,111.0537,110.8873,111.0341,53369.0
2024-02-15 12:20:00,113.42,113.84,113.42,113.81,21976.0,111.0341,111.4453,111.0341,111.4159,21976.0
2024-02-15 12:30:00,113.86,113.94,113.76,113.84,42398.0,111.4649,111.5432,111.367,111.4453,42398.0
2024-02-15 12:40:00,113.79,114.03,113.69,113.78,106657.0,111.3963,111.6313,111.2984,111.3865,106657.0
2024-02-15 12:50:00,113.74,113.95,113.68,113.83,28102.0,111.3474,111.553,111.2887,111.4355,28102.0
2024-02-15 13:00:00,113.83,113.94,113.68,113.88,40166.0,111.4355,111.5432,111.2887,111.4844,40166.0
2024-02-15 13:10:00,113.88,113.98,113.75,113.96,35273.0,111.4844,111.5823,111.3572,111.5628,35273.0
2024-02-15 13:20:00,113.97,113.97,113.63,113.7,29547.0,111.5726,111.5726,111.2397,111.3082,29547.0
2024-02-15 13:30:00,113.71,113.82,113.55,113.71,25538.0,111.318,111.4257,111.1614,111.318,25538.0
2024-02-15 13:40:00,113.7,113.74,113.64,113.73,24955.0,111.3082,111.3474,111.2495,111.3376,24955.0
2024-02-15 13:50:00,113.74,113.95,113.74,113.84,38000.0,111.3474,111.553,111.3474,111.4453,38000.0
2024-02-15 14:00:00,113.87,114.06,113.83,113.98,58008.0,111.4747,111.6607,111.4355,111.5823,58008.0
2024-02-15 14:10:00,114.0,114.13,113.91,114.07,23328.0,111.6019,111.7292,111.5138,111.6704,23328.0
2024-02-15 14:20:00,114.07,114.29,113.99,114.06,58746.0,111.6704,111.8858,111.5921,111.6607,58746.0
2024-02-15 14:30:00,114.06,114.07,113.71,113.97,31607.0,111.6607,111.6704,111.318,111.5726,31607.0
2024-02-15 14:40:00,113.99,114.0,113.79,113.99,33253.0,111.5921,111.6019,111.3963,111.5921,33253.0
2024-02-15 14:50:00,114.02,114.09,113.89,114.01,25720.0,111.6215,111.69,111.4942,111.6117,25720.0
2024-02-15 15:00:00,114.02,114.15,113.97,114.03,28129.0,111.6215,111.7488,111.5726,111.6313,28129.0
2024-02-15 15:10:00,114.02,114.15,113.97,113.99,28136.0,111.6215,111.7488,111.5726,111.5921,28136.0
2024-02-15 15:20:00,114.01,114.12,113.94,113.98,40657.0,111.6117,111.7194,111.5432,111.5823,40657.0
2024-02-15 15:30:00,113.99,114.14,113.86,113.88,88989.0,111.5921,111.739,111.4649,111.4844,88989.0
2024-02-15 15:40:00,113.88,114.0,113.59,113.77,52957.0,111.4844,111.6019,111.2005,111.3768,52957.0
2024-02-15 15:50:00,113.74,114.07,113.67,114.03,152319.0,111.3474,111.6704,111.2789,111.6313,152319.0
2024-02-16 09:30:00,114.0,114.5,113.51,113.95,138531.0,112.0277,112.519,111.5462,111.9786,138531.0
2024-02-16 09:40:00,113.98,114.47,113.92,114.04,76397.0,112.008,112.4896,111.9491,112.067,76397.0
2024-02-16 09:50:00,114.08,114.09,113.3,113.71,86588.0,112.1063,112.1161,111.3398,111.7427,86588.0
2024-02-16 10:00:00,113.69,114.01,113.48,113.85,65925.0,111.7231,112.0375,111.5167,111.8803,65925.0
2024-02-16 10:10:00,113.87,114.57,113.87,114.36,91845.0,111.8999,112.5878,111.8999,112.3815,91845.0
2024-02-16 10:20:00,114.37,114.41,114.09,114.4,36273.0,112.3913,112.4306,112.1161,112.4208,36273.0
2024-02-16 10:30:00,114.36,114.68,114.18,114.58,31797.0,112.3815,112.6959,112.2046,112.5977,31797.0
2024-02-16 10:40:00,114.63,115.03,114.61,114.67,55154.0,112.6468,113.0399,112.6271,112.6861,55154.0
2024-02-16 10:50:00,114.67,114.85,114.51,114.66,34527.0,112.6861,112.863,112.5289,112.6763,34527.0
2024-02-16 11:00:00,114.68,114.69,114.44,114.57,38778.0,112.6959,112.7058,112.4601,112.5878,38778.0
2024-02-16 11:10:00,114.55,114.62,114.34,114.37,71395.0,112.5682,112.637,112.3618,112.3913,71395.0
2024-02-16 11:20:00,114.4,114.51,114.36,114.47,42731.0,112.4208,112.5289,112.3815,112.4896,42731.0
2024-02-16 11:30:00,114.5,114.63,114.43,114.62,47044.0,112.519,112.6468,112.4503,112.637,47044.0
2024-02-16 11:40:00,114.64,114.81,114.64,114.81,55505.0,112.6566,112.8237,112.6566,112.8237,55505.0
2024-02-16 11:50:00,114.77,114.84,114.7,114.76,48213.0,112.7844,112.8532,112.7156,112.7745,48213.0
2024-02-16 12:00:00,114.75,114.8,114.64,114.71,67602.0,112.7647,112.8139,112.6566,112.7254,67602.0
2024-02-16 12:10:00,114.71,114.73,113.99,114.0,88771.0,112.7254,112.7451,112.0179,112.0277,88771.0
2024-02-16 12:20:00,113.99,114.03,113.54,113.59,56144.0,112.0179,112.0572,111.5757,111.6248,56144.0
2024-02-16 12:30:00,113.59,113.75,113.34,113.54,77152.0,111.6248,111.782,111.3791,111.5757,77152.0
2024-02-16 12:40:00,113.5,113.71,113.29,113.61,45452.0,111.5363,111.7427,111.33,111.6444,45452.0
2024-02-16 12:50:00,113.67,113.75,113.36,113.6,34569.0,111.7034,111.782,111.3988,111.6346,34569.0
2024-02-16 13:00:00,113.55,113.71,113.27,113.69,88986.0,111.5855,111.7427,111.3103,111.7231,88986.0
2024-02-16 13:10:00,113.7,113.77,113.57,113.67,34206.0,111.7329,111.8017,111.6051,111.7034,34206.0
2024-02-16 13:20:00,113.65,113.93,113.65,113.86,26767.0,111.6837,111.9589,111.6837,111.8901,26767.0
2024-02-16 13:30:00,113.86,113.86,113.52,113.66,56071.0,111.8901,111.8901,111.556,111.6936,56071.0
2024-02-16 13:40:00,113.64,113.76,113.55,113.73,35667.0,111.6739,111.7918,111.5855,111.7624,35667.0
2024-02-16 13:50:00,113.75,113.77,113.58,113.63,40826.0,111.782,111.8017,111.615,111.6641,40826.0
2024-02-16 14:00:00,113.62,113.92,113.62,113.86,27871.0,111.6543,111.9491,111.6543,111.8901,27871.0
2024-02-16 14:10:00,113.87,113.96,113.78,113.84,20326.0,111.8999,111.9884,111.8115,111.8705,20326.0
2024-02-16 14:20:00,113.81,113.9,113.71,113.78,30766.0,111.841,111.9294,111.7427,111.8115,30766.0
2024-02-16 14:30:00,113.78,113.78,113.56,113.63,25265.0,111.8115,111.8115,111.5953,111.6641,25265.0
2024-02-16 14:40:00,113.65,113.67,113.03,113.32,57508.0,111.6837,111.7034,111.0745,111.3595,57508.0
2024-02-16 14:50:00,113.3,113.49,113.14,113.48,30231.0,111.3398,111.5265,111.1826,111.5167,30231.0
2024-02-16 15:00:00,113.47,113.64,113.46,113.64,26174.0,111.5069,111.6739,111.497,111.6739,26174.0
2024-02-16 15:10:00,113.64,113.74,113.6,113.74,26223.0,111.6739,111.7722,111.6346,111.7722,26223.0
2024-02-16 15:20:00,113.76,113.88,113.74,113.78,36592.0,111.7918,111.9098,111.7722,111.8115,36592.0
2024-02-16 15:30:00,113.78,113.8,113.62,113.67,54918.0,111.8115,111.8312,111.6543,111.7034,54918.0
2024-02-16 15:40:00,113.67,113.7,113.07,113.1,70006.0,111.7034,111.7329,111.1138,111.1433,70006.0
2024-02-16 15:50:00,113.08,113.29,112.7,112.71,266407.0,111.1236,111.33,110.7502,110.76,266407.0
2024-02-20 09:30:00,111.25,112.0,109.86,111.17,107605.0,109.3253,110.0623,107.9593,109.2467,107605.0
2024-02-20 09:40:00,111.2,111.47,110.79,111.26,32843.0,109.2761,109.5415,108.8732,109.3351,32843.0
2024-02-20 09:50:00,111.24,111.25,110.79,110.97,45777.0,109.3154,109.3253,108.8732,109.0501,45777.0
2024-02-20 10:00:00,110.95,111.07,110.69,111.0,60856.0,109.0305,109.1484,108.775,109.0796,60856.0
2024-02-20 10:10:00,111.04,111.04,110.34,110.67,19449.0,109.1189,109.1189,108.431,108.7553,19449.0
2024-02-20 10:20:00,110.62,110.87,110.49,110.49,22900.0,108.7062,108.9518,108.5784,108.5784,22900.0
2024-02-20 10:30:00,110.45,110.79,110.44,110.72,24690.0,108.5391,108.8732,108.5293,108.8044,24690.0
2024-02-20 10:40:00,110.72,110.96,110.62,110.93,12077.0,108.8044,109.0403,108.7062,109.0108,12077.0
2024-02-20 10:50:00,110.93,111.05,110.72,111.03,22129.0,109.0108,109.1287,108.8044,109.1091,22129.0
2024-02-20 11:00:00,111.08,111.14,110.87,110.98,16801.0,109.1582,109.2172,108.9518,109.0599,16801.0
2024-02-20 11:10:00,110.95,110.95,110.7,110.82,17378.0,109.0305,109.0305,108.7848,108.9027,17378.0
2024-02-20 11:20:00,110.78,110.81,110.55,110.59,20950.0,108.8634,108.8929,108.6374,108.6767,20950.0
2024-02-20 11:30:00,110.59,110.63,110.45,110.47,21858.0,108.6767,108.716,108.5391,108.5588,21858.0
2024-02-20 11:40:00,110.43,110.54,110.3,110.3,21710.0,108.5195,108.6276,108.3917,108.3917,21710.0
2024-02-20 11:50:00,110.29,110.33,109.96,109.99,28149.0,108.3819,108.4212,108.0576,108.0871,28149.0
2024-02-20 12:00:00,109.98,109.99,109.63,109.86,48381.0,108.0772,108.0871,107.7333,107.9593,48381.0
2024-02-20 12:10:00,109.88,109.93,109.54,109.54,33224.0,107.979,108.0281,107.6449,107.6449,33224.0
2024-02-20 12:20:00,109.55,109.7,109.45,109.55,27494.0,107.6547,107.8021,107.5564,107.6547,27494.0
2024-02-20 12:30:00,109.53,109.81,109.38,109.41,29788.0,107.635,107.9102,107.4876,107.5171,29788.0
2024-02-20 12:40:00,109.39,109.6,109.39,109.46,23004.0,107.4975,107.7038,107.4975,107.5662,23004.0
2024-02-20 12:50:00,109.45,109.66,109.35,109.61,24693.0,107.5564,107.7628,107.4581,107.7136,24693.0
2024-02-20 13:00:00,109.6,109.74,109.52,109.69,18038.0,107.7038,107.8414,107.6252,107.7923,18038.0
2024-02-20 13:10:00,109.72,109.82,109.52,109.68,15362.0,107.8217,107.92,107.6252,107.7824,15362.0
2024-02-20 13:20:00,109.69,109.71,109.31,109.39,20874.0,107.7923,107.8119,107.4188,107.4975,20874.0
2024-02-20 13:30:00,109.39,109.41,109.09,109.28,39532.0,107.4975,107.5171,107.2026,107.3894,39532.0
2024-02-20 13:40:00,109.32,109.58,109.28,109.48,45019.0,107.4287,107.6842,107.3894,107.5859,45019.0
2024-02-20 13:50:00,109.48,109.65,109.44,109.61,19097.0,107.5859,107.753,107.5466,107.7136,19097.0
2024-02-20 14:00:00,109.59,109.66,109.43,109.63,13883.0,107.694,107.7628,107.5368,107.7333,13883.0
2024-02-20 14:10:00,109.65,109.66,109.33,109.51,35997.0,107.753,107.7628,107.4385,107.6154,35997.0
2024-02-20 14:20:00,109.49,109.6,109.32,109.59,19722.0,107.5957,107.7038,107.4287,107.694,19722.0
2024-02-20 14:30:00,109.59,109.76,109.55,109.61,23861.0,107.694,107.861,107.6547,107.7136,23861.0
2024-02-20 14:40:00,109.61,110.07,109.58,109.96,88428.0,107.7136,108.1657,107.6842,108.0576,88428.0
2024-02-20 14:50:00,109.97,110.01,109.73,109.82,29329.0,108.0674,108.1067,107.8316,107.92,29329.0
2024-02-20 15:00:00,109.84,109.87,109.59,109.79,38038.0,107.9397,107.9691,107.694,107.8905,38038.0
2024-02-20 15:10:00,109.78,109.79,109.61,109.66,35365.0,107.8807,107.8905,107.7136,107.7628,35365.0
2024-02-20 15:20:00,109.65,109.88,109.65,109.81,78565.0,107.753,107.979,107.753,107.9102,78565.0
2024-02-20 15:30:00,109.84,109.85,109.39,109.6,59519.0,107.9397,107.9495,107.4975,107.7038,59519.0
2024-02-20 15:40:00,109.59,109.67,109.5,109.57,66804.0,107.694,107.7726,107.6055,107.6743,66804.0
2024-02-20 15:50:00,109.56,109.65,109.45,109.59,250722.0,107.6645,107.753,107.5564,107.694,250722.0
2024-02-21 09:30:00,108.81,109.28,107.89,108.77,42440.0,106.9275,107.3894,106.0234,106.8882,42440.0
2024-02-21 09:40:00,108.73,108.93,108.42,108.89,17842.0,106.8489,107.0454,106.5442,107.0061,17842.0
2024-02-21 09:50:00,108.9,109.16,108.75,109.07,20332.0,107.0159,107.2714,106.8685,107.183,20332.0
2024-02-21 10:00:00,109.09,109.21,108.89,109.09,15246.0,107.2026,107.3206,107.0061,107.2026,15246.0
2024-02-21 10:10:00,109.03,109.11,108.66,108.75,21002.0,107.1437,107.2223,106.7801,106.8685,21002.0
2024-02-21 10:20:00,108.79,108.85,108.55,108.61,15667.0,106.9078,106.9668,106.672,106.7309,15667.0
2024-02-21 10:30:00,108.59,108.76,108.46,108.6,21266.0,106.7113,106.8784,106.5835,106.7211,21266.0
2024-02-21 10:40:00,108.7,108.76,108.56,108.68,18082.0,106.8194,106.8784,106.6818,106.7997,18082.0
2024-02-21 10:50:00,108.7,108.74,108.55,108.58,18996.0,106.8194,106.8587,106.672,106.7015,18996.0
2024-02-21 11:00:00,108.6,108.83,108.36,108.82,53338.0,106.7211,106.9471,106.4853,106.9373,53338.0
2024-02-21 11:10:00,108.82,109.02,108.82,109.01,33018.0,106.9373,107.1339,106.9373,107.124,33018.0
2024-02-21 11:20:00,109.02,109.07,108.9,109.0,30945.0,107.1339,107.183,107.0159,107.1142,30945.0
2024-02-21 11:30:00,108.98,109.16,108.93,109.15,30908.0,107.0945,107.2714,107.0454,107.2616,30908.0
2024-02-21 11:40:00,109.16,109.2,109.03,109.13,18063.0,107.2714,107.3107,107.1437,107.2419,18063.0
2024-02-21 11:50:00,109.13,109.27,109.1,109.25,22586.0,107.2419,107.3795,107.2125,107.3599,22586.0
2024-02-21 12:00:00,109.28,109.4,109.19,109.31,16386.0,107.3894,107.5073,107.3009,107.4188,16386.0
2024-02-21 12:10:00,109.3,109.63,109.25,109.62,34664.0,107.409,107.7333,107.3599,107.7235,34664.0
2024-02-21 12:20:00,109.65,110.05,109.65,110.01,11916.0,107.753,108.146,107.753,108.1067,11916.0
2024-02-21 12:30:00,110.04,110.04,109.78,109.89,17206.0,108.1362,108.1362,107.8807,107.9888,17206.0
2024-02-21 12:40:00,109.93,110.12,109.83,110.03,19742.0,108.0281,108.2148,107.9298,108.1264,19742.0
2024-02-21 12:50:00,110.03,110.05,109.87,109.93,14845.0,108.1264,108.146,107.9691,108.0281,14845.0
2024-02-21 13:00:00,109.89,109.89,109.46,109.64,22975.0,107.9888,107.9888,107.5662,107.7431,22975.0
2024-02-21 13:10:00,109.64,109.94,109.64,109.9,8654.0,107.7431,108.0379,107.7431,107.9986,8654.0
2024-02-21 13:20:00,109.83,109.89,109.73,109.77,7109.0,107.9298,107.9888,107.8316,107.8709,7109.0
2024-02-21 13:30:00,109.79,109.85,109.68,109.73,10243.0,107.8905,107.9495,107.7824,107.8316,10243.0
2024-02-21 13:40:00,109.74,109.8,109.67,109.73,10542.0,107.8414,107.9004,107.7726,107.8316,10542.0
2024-02-21 13:50:00,109.73,109.79,109.64,109.78,27848.0,107.8316,107.8905,107.7431,107.8807,27848.0
2024-02-21 14:00:00,109.75,110.0,109.65,109.74,29114.0,107.8512,108.0969,107.753,107.8414,29114.0
2024-02-21 14:10:00,109.76,109.84,109.6,109.79,9874.0,107.861,107.9397,107.7038,107.8905,9874.0
2024-02-21 14:20:00,109.75,109.81,109.49,109.53,16135.0,107.8512,107.9102,107.5957,107.635,16135.0
2024-02-21 14:30:00,109.52,109.53,109.27,109.28,11797.0,107.6252,107.635,107.3795,107.3894,11797.0
2024-02-21 14:40:00,109.27,109.32,109.21,109.26,16704.0,107.3795,107.4287,107.3206,107.3697,16704.0
2024-02-21 14:50:00,109.28,109.35,109.24,109.31,32278.0,107.3894,107.4581,107.35,107.4188,32278.0
2024-02-21 15:00:00,109.31,109.39,109.05,109.12,35748.0,107.4188,107.4975,107.1633,107.2321,35748.0
2024-02-21 15:10:00,109.12,109.13,108.92,108.99,31040.0,107.2321,107.2419,107.0356,107.1044,31040.0
2024-02-21 15:20:00,108.98,109.08,108.88,109.0,22428.0,107.0945,107.1928,106.9963,107.1142,22428.0
2024-02-21 15:30:00,109.02,109.43,108.97,109.42,27177.0,107.1339,107.5368,107.0847,107.5269,27177.0
2024-02-21 15:40:00,109.48,109.51,109.33,109.43,36843.0,107.5859,107.6154,107.4385,107.5368,36843.0
2024-02-21 15:50:00,109.46,109.56,109.3,109.32,170360.0,107.5662,107.6645,107.409,107.4287,170360.0
2024-02-22 09:30:00,111.5,112.0,110.06,111.78,71330.0,109.5709,110.0623,108.1559,109.8461,71330.0
2024-02-22 09:40:00,111.8,112.4,111.61,112.27,29379.0,109.8658,110.4554,109.679,110.3276,29379.0
2024-02-22 09:50:00,112.06,112.2,111.65,111.89,18790.0,110.1213,110.2588,109.7184,109.9542,18790.0
2024-02-22 10:00:00,112.01,112.1,111.45,111.46,42416.0,110.0721,110.1606,109.5218,109.5316,42416.0
2024-02-22 10:10:00,111.45,112.18,111.4,111.86,32690.0,109.5218,110.2392,109.4727,109.9247,32690.0
2024-02-22 10:20:00,111.83,112.21,111.79,112.2,26120.0,109.8952,110.2687,109.8559,110.2588,26120.0
2024-02-22 10:30:00,112.26,112.38,112.14,112.2,23539.0,110.3178,110.4357,110.1999,110.2588,23539.0
2024-02-22 10:40:00,112.2,112.42,112.19,112.23,19728.0,110.2588,110.475,110.249,110.2883,19728.0
2024-02-22 10:50:00,112.24,112.38,111.96,112.0,20881.0,110.2981,110.4357,110.023,110.0623,20881.0
2024-02-22 11:00:00,112.08,112.33,111.93,112.2,46197.0,110.1409,110.3866,109.9935,110.2588,46197.0
2024-02-22 11:10:00,112.2,112.31,111.88,111.91,94654.0,110.2588,110.3669,109.9444,109.9739,94654.0
2024-02-22 11:20:00,111.88,112.09,111.71,111.71,37683.0,109.9444,110.1507,109.7773,109.7773,37683.0
2024-02-22 11:30:00,111.69,111.85,111.49,111.62,33574.0,109.7577,109.9149,109.5611,109.6889,33574.0
2024-02-22 11:40:00,111.59,111.77,111.52,111.63,19398.0,109.6594,109.8363,109.5906,109.6987,19398.0
2024-02-22 11:50:00,111.6,111.78,111.54,111.73,14167.0,109.6692,109.8461,109.6103,109.797,14167.0
2024-02-22 12:00:00,111.73,111.95,111.56,111.64,30552.0,109.797,110.0132,109.6299,109.7085,30552.0
2024-02-22 12:10:00,111.62,111.64,111.3,111.36,49587.0,109.6889,109.7085,109.3744,109.4334,49587.0
2024-02-22 12:20:00,111.35,111.75,111.19,111.61,54363.0,109.4235,109.8166,109.2663,109.679,54363.0
2024-02-22 12:30:00,111.61,111.66,111.47,111.57,33324.0,109.679,109.7282,109.5415,109.6397,33324.0
2024-02-22 12:40:00,111.51,111.63,111.43,111.45,31457.0,109.5808,109.6987,109.5022,109.5218,31457.0
2024-02-22 12:50:00,111.45,111.58,111.43,111.43,34368.0,109.5218,109.6496,109.5022,109.5022,34368.0
2024-02-22 13:00:00,111.42,111.42,111.17,111.2,84054.0,109.4923,109.4923,109.2467,109.2761,84054.0
2024-02-22 13:10:00,111.2,111.27,111.01,111.12,20967.0,109.2761,109.3449,109.0894,109.1975,20967.0
2024-02-22 13:20:00,111.14,111.26,111.0,111.17,12910.0,109.2172,109.3351,109.0796,109.2467,12910.0
2024-02-22 13:30:00,111.15,111.17,110.99,111.01,13732.0,109.227,109.2467,109.0698,109.0894,13732.0
2024-02-22 13:40:00,111.02,111.11,110.97,111.0,15743.0,109.0993,109.1877,109.0501,109.0796,15743.0
2024-02-22 13:50:00,110.98,111.33,110.96,111.25,14714.0,109.0599,109.4039,109.0403,109.3253,14714.0
2024-02-22 14:00:00,111.26,111.26,111.16,111.21,12752.0,109.3351,109.3351,109.2368,109.286,12752.0
2024-02-22 14:10:00,111.21,111.32,111.17,111.24,39040.0,109.286,109.3941,109.2467,109.3154,39040.0
2024-02-22 14:20:00,111.23,111.56,111.21,111.51,13650.0,109.3056,109.6299,109.286,109.5808,13650.0
2024-02-22 14:30:00,111.51,111.53,111.29,111.34,26719.0,109.5808,109.6004,109.3646,109.4137,26719.0
2024-02-22 14:40:00,111.36,111.36,111.02,111.03,25512.0,109.4334,109.4334,109.0993,109.1091,25512.0
2024-02-22 14:50:00,111.01,111.17,110.83,111.11,36259.0,109.0894,109.2467,108.9125,109.1877,36259.0
2024-02-22 15:00:00,111.1,111.23,111.04,111.19,29073.0,109.1779,109.3056,109.1189,109.2663,29073.0
2024-02-22 15:10:00,111.17,111.3,111.09,111.21,38045.0,109.2467,109.3744,109.168,109.286,38045.0
2024-02-22 15:20:00,111.22,111.32,111.17,111.19,33832.0,109.2958,109.3941,109.2467,109.2663,33832.0
2024-02-22 15:30:00,111.21,111.38,111.2,111.25,36026.0,109.286,109.453,109.2761,109.3253,36026.0
2024-02-22 15:40:00,111.26,111.45,111.16,111.23,100195.0,109.3351,109.5218,109.2368,109.3056,100195.0
2024-02-22 15:50:00,111.25,111.52,111.12,111.51,152006.0,109.3253,109.5906,109.1975,109.5808,152006.0
2024-02-23 09:30:00,112.07,112.47,111.62,111.76,57579.0,110.1311,110.5242,109.6889,109.8264,57579.0
2024-02-23 09:40:00,111.76,111.76,111.21,111.27,38258.0,109.8264,109.8264,109.286,109.3449,38258.0
2024-02-23 09:50:00,111.27,111.41,110.89,111.25,36346.0,109.3449,109.4825,108.9715,109.3253,36346.0
2024-02-23 10:00:00,111.25,111.25,110.88,111.1,95552.0,109.3253,109.3253,108.9617,109.1779,95552.0
2024-02-23 10:10:00,111.11,111.56,111.1,111.5,62303.0,109.1877,109.6299,109.1779,109.5709,62303.0
2024-02-23 10:20:00,111.5,111.67,111.2,111.63,104736.0,109.5709,109.738,109.2761,109.6987,104736.0
2024-02-23 10:30:00,111.61,111.74,111.38,111.65,107329.0,109.679,109.8068,109.453,109.7184,107329.0
2024-02-23 10:40:00,111.63,111.72,111.44,111.51,44035.0,109.6987,109.7871,109.512,109.5808,44035.0
2024-02-23 10:50:00,111.5,111.93,111.48,111.72,113050.0,109.5709,109.9935,109.5513,109.7871,113050.0
2024-02-23 11:00:00,111.72,111.81,111.45,111.55,45899.0,109.7871,109.8756,109.5218,109.6201,45899.0
2024-02-23 11:10:00,111.53,111.74,111.49,111.71,35986.0,109.6004,109.8068,109.5611,109.7773,35986.0
2024-02-23 11:20:00,111.7,111.91,111.66,111.82,73639.0,109.7675,109.9739,109.7282,109.8854,73639.0
2024-02-23 11:30:00,111.8,111.85,111.62,111.76,33778.0,109.8658,109.9149,109.6889,109.8264,33778.0
2024-02-23 11:40:00,111.79,111.95,111.77,111.88,39740.0,109.8559,110.0132,109.8363,109.9444,39740.0
2024-02-23 11:50:00,111.85,112.09,111.85,112.06,30482.0,109.9149,110.1507,109.9149,110.1213,30482.0
2024-02-23 12:00:00,112.11,112.12,111.88,111.91,72623.0,110.1704,110.1802,109.9444,109.9739,72623.0
2024-02-23 12:10:00,111.88,111.96,111.5,111.54,48808.0,109.9444,110.023,109.5709,109.6103,48808.0
2024-02-23 12:20:00,111.57,111.85,111.5,111.69,29152.0,109.6397,109.9149,109.5709,109.7577,29152.0
2024-02-23 12:30:00,111.68,111.72,111.55,111.69,19238.0,109.7478,109.7871,109.6201,109.7577,19238.0
2024-02-23 12:40:00,111.65,111.67,111.46,111.66,16234.0,109.7184,109.738,109.5316,109.7282,16234.0
2024-02-23 12:50:00,111.64,111.65,111.46,111.48,16200.0,109.7085,109.7184,109.5316,109.5513,16200.0
2024-02-23 13:00:00,111.48,111.51,111.4,111.44,15443.0,109.5513,109.5808,109.4727,109.512,15443.0
2024-02-23 13:10:00,111.45,111.51,111.3,111.5,23391.0,109.5218,109.5808,109.3744,109.5709,23391.0
2024-02-23 13:20:00,111.49,111.53,111.38,111.4,17470.0,109.5611,109.6004,109.453,109.4727,17470.0
2024-02-23 13:30:00,111.42,111.56,111.29,111.48,17771.0,109.4923,109.6299,109.3646,109.5513,17771.0
2024-02-23 13:40:00,111.47,111.49,111.22,111.37,39966.0,109.5415,109.5611,109.2958,109.4432,39966.0
2024-02-23 13:50:00,111.37,111.37,111.21,111.25,21546.0,109.4432,109.4432,109.286,109.3253,21546.0
2024-02-23 14:00:00,111.25,111.34,111.16,111.19,25849.0,109.3253,109.4137,109.2368,109.2663,25849.0
2024-02-23 14:10:00,111.21,111.25,111.1,111.1,17434.0,109.286,109.3253,109.1779,109.1779,17434.0
2024-02-23 14:20:00,111.08,111.11,110.76,110.89,30226.0,109.1582,109.1877,108.8437,108.9715,30226.0
2024-02-23 14:30:00,110.88,111.14,110.81,111.09,32808.0,108.9617,109.2172,108.8929,109.168,32808.0
2024-02-23 14:40:00,111.1,111.25,111.05,111.21,18452.0,109.1779,109.3253,109.1287,109.286,18452.0
2024-02-23 14:50:00,111.18,111.25,111.08,111.18,17191.0,109.2565,109.3253,109.1582,109.2565,17191.0
2024-02-23 15:00:00,111.19,111.42,111.14,111.2,25310.0,109.2663,109.4923,109.2172,109.2761,25310.0
2024-02-23 15:10:00,111.18,111.3,111.11,111.21,20715.0,109.2565,109.3744,109.1877,109.286,20715.0
2024-02-23 15:20:00,111.2,111.32,111.09,111.16,29196.0,109.2761,109.3941,109.168,109.2368,29196.0
2024-02-23 15:30:00,111.17,111.62,111.17,111.54,47399.0,109.2467,109.6889,109.2467,109.6103,47399.0
2024-02-23 15:40:00,111.55,111.78,111.48,111.54,64033.0,109.6201,109.8461,109.5513,109.6103,64033.0
2024-02-23 15:50:00,111.54,111.67,111.46,111.59,149117.0,109.6103,109.738,109.5316,109.6594,149117.0
2024-02-26 09:30:00,112.0,112.0,111.28,111.57,28347.0,110.0623,110.0623,109.3548,109.6397,28347.0
2024-02-26 09:40:00,111.66,112.0,111.34,111.95,25770.0,109.7282,110.0623,109.4137,110.0132,25770.0
2024-02-26 09:50:00,112.0,112.28,111.65,111.89,29890.0,110.0623,110.3375,109.7184,109.9542,29890.0
2024-02-26 10:00:00,111.92,112.38,111.58,112.04,47808.0,109.9837,110.4357,109.6496,110.1016,47808.0
2024-02-26 10:10:00,112.03,112.03,111.37,111.78,32800.0,110.0918,110.0918,109.4432,109.8461,32800.0
2024-02-26 10:20:00,111.82,111.86,111.46,111.49,28583.0,109.8854,109.9247,109.5316,109.5611,28583.0
2024-02-26 10:30:00,111.51,111.62,111.3,111.36,54258.0,109.5808,109.6889,109.3744,109.4334,54258.0
2024-02-26 10:40:00,111.33,111.34,110.91,110.99,32838.0,109.4039,109.4137,108.9912,109.0698,32838.0
2024-02-26 10:50:00,111.04,111.14,110.88,111.02,24275.0,109.1189,109.2172,108.9617,109.0993,24275.0
2024-02-26 11:00:00,111.05,111.43,111.05,111.43,31139.0,109.1287,109.5022,109.1287,109.5022,31139.0
2024-02-26 11:10:00,111.44,111.58,111.38,111.44,30749.0,109.512,109.6496,109.453,109.512,30749.0
2024-02-26 11:20:00,111.4,111.57,111.23,111.56,28925.0,109.4727,109.6397,109.3056,109.6299,28925.0
2024-02-26 11:30:00,111.54,111.57,111.23,111.34,21607.0,109.6103,109.6397,109.3056,109.4137,21607.0
2024-02-26 11:40:00,111.31,111.58,111.29,111.48,33942.0,109.3842,109.6496,109.3646,109.5513,33942.0
2024-02-26 11:50:00,111.5,111.68,111.46,111.58,21738.0,109.5709,109.7478,109.5316,109.6496,21738.0
2024-02-26 12:00:00,111.57,111.68,111.51,111.62,15999.0,109.6397,109.7478,109.5808,109.6889,15999.0
2024-02-26 12:10:00,111.61,111.77,111.61,111.71,16594.0,109.679,109.8363,109.679,109.7773,16594.0
2024-02-26 12:20:00,111.7,112.11,111.7,112.03,45323.0,109.7675,110.1704,109.7675,110.0918,45323.0
2024-02-26 12:30:00,112.03,112.13,111.82,111.84,39613.0,110.0918,110.19,109.8854,109.9051,39613.0
2024-02-26 12:40:00,111.83,111.83,111.68,111.75,47110.0,109.8952,109.8952,109.7478,109.8166,47110.0
2024-02-26 12:50:00,111.74,111.76,111.56,111.56,16735.0,109.8068,109.8264,109.6299,109.6299,16735.0
2024-02-26 13:00:00,111.57,111.6,111.39,111.46,20482.0,109.6397,109.6692,109.4628,109.5316,20482.0
2024-02-26 13:10:00,111.47,111.56,111.44,111.5,27387.0,109.5415,109.6299,109.512,109.5709,27387.0
2024-02-26 13:20:00,111.49,111.56,111.22,111.32,20654.0,109.5611,109.6299,109.2958,109.3941,20654.0
2024-02-26 13:30:00,111.29,111.31,111.12,111.31,16547.0,109.3646,109.3842,109.1975,109.3842,16547.0
2024-02-26 13:40:00,111.31,111.51,111.31,111.4,30440.0,109.3842,109.5808,109.3842,109.4727,30440.0
2024-02-26 13:50:00,111.4,111.46,111.25,111.41,11637.0,109.4727,109.5316,109.3253,109.4825,11637.0
2024-02-26 14:00:00,111.41,111.52,111.38,111.44,31972.0,109.4825,109.5906,109.453,109.512,31972.0
2024-02-26 14:10:00,111.44,111.47,111.33,111.39,20014.0,109.512,109.5415,109.4039,109.4628,20014.0
2024-02-26 14:20:00,111.41,111.56,111.37,111.44,27210.0,109.4825,109.6299,109.4432,109.512,27210.0
2024-02-26 14:30:00,111.43,111.44,111.29,111.37,20136.0,109.5022,109.512,109.3646,109.4432,20136.0
2024-02-26 14:40:00,111.38,111.45,111.35,111.44,12578.0,109.453,109.5218,109.4235,109.512,12578.0
2024-02-26 14:50:00,111.46,111.67,111.46,111.49,39020.0,109.5316,109.738,109.5316,109.5611,39020.0
2024-02-26 15:00:00,111.45,111.46,111.36,111.42,19872.0,109.5218,109.5316,109.4334,109.4923,19872.0
2024-02-26 15:10:00,111.42,111.52,111.37,111.43,24112.0,109.4923,109.5906,109.4432,109.5022,24112.0
2024-02-26 15:20:00,111.45,111.52,111.39,111.52,26685.0,109.5218,109.5906,109.4628,109.5906,26685.0
2024-02-26 15:30:00,111.52,111.54,111.17,111.29,40931.0,109.5906,109.6103,109.2467,109.3646,40931.0
2024-02-26 15:40:00,111.3,111.32,111.22,111.25,45020.0,109.3744,109.3941,109.2958,109.3253,45020.0
2024-02-26 15:50:00,111.26,111.3,110.85,110.87,163686.0,109.3351,109.3744,108.9322,108.9518,163686.0
2024-02-27 09:30:00,110.84,111.19,110.66,110.78,65954.0,108.9224,109.2663,108.7455,108.8634,65954.0
2024-02-27 09:40:00,110.72,110.72,110.12,110.19,28892.0,108.8044,108.8044,108.2148,108.2836,28892.0
2024-02-27 09:50:00,110.24,110.44,110.18,110.26,18734.0,108.3327,108.5293,108.2738,108.3524,18734.0
2024-02-27 10:00:00,110.46,110.46,109.77,110.05,27382.0,108.5489,108.5489,107.8709,108.146,27382.0
2024-02-27 10:10:00,110.08,110.36,110.08,110.36,13008.0,108.1755,108.4507,108.1755,108.4507,13008.0
2024-02-27 10:20:00,110.42,110.57,110.35,110.41,9893.0,108.5096,108.657,108.4408,108.4998,9893.0
2024-02-27 10:30:00,110.52,110.6,110.18,110.19,10751.0,108.6079,108.6865,108.2738,108.2836,10751.0
2024-02-27 10:40:00,110.17,110.39,110.06,110.25,17621.0,108.264,108.4802,108.1559,108.3426,17621.0
2024-02-27 10:50:00,110.25,110.52,110.17,110.4,8549.0,108.3426,108.6079,108.264,108.49,8549.0
2024-02-27 11:00:00,110.42,110.67,110.42,110.55,13202.0,108.5096,108.7553,108.5096,108.6374,13202.0
2024-02-27 11:10:00,110.52,110.53,110.38,110.5,25129.0,108.6079,108.6177,108.4703,108.5882,25129.0
2024-02-27 11:20:00,110.45,110.7,110.44,110.56,15077.0,108.5391,108.7848,108.5293,108.6472,15077.0
2024-02-27 11:30:00,110.55,110.72,110.4,110.53,10899.0,108.6374,108.8044,108.49,108.6177,10899.0
2024-02-27 11:40:00,110.52,110.59,110.36,110.55,15940.0,108.6079,108.6767,108.4507,108.6374,15940.0
2024-02-27 11:50:00,110.56,110.69,110.51,110.53,13876.0,108.6472,108.775,108.5981,108.6177,13876.0
2024-02-27 12:00:00,110.58,110.64,110.49,110.6,13037.0,108.6669,108.7258,108.5784,108.6865,13037.0
2024-02-27 12:10:00,110.62,110.98,110.62,110.98,25628.0,108.7062,109.0599,108.7062,109.0599,25628.0
2024-02-27 12:20:00,110.98,111.01,110.6,110.79,30916.0,109.0599,109.0894,108.6865,108.8732,30916.0
2024-02-27 12:30:00,110.79,110.82,110.69,110.72,8957.0,108.8732,108.9027,108.775,108.8044,8957.0
2024-02-27 12:40:00,110.74,110.79,110.63,110.64,8630.0,108.8241,108.8732,108.716,108.7258,8630.0
2024-02-27 12:50:00,110.61,110.66,110.46,110.46,10787.0,108.6963,108.7455,108.5489,108.5489,10787.0
2024-02-27 13:00:00,110.42,110.71,110.42,110.71,6959.0,108.5096,108.7946,108.5096,108.7946,6959.0
2024-02-27 13:10:00,110.71,110.81,110.7,110.7,8083.0,108.7946,108.8929,108.7848,108.7848,8083.0
2024-02-27 13:20:00,110.7,110.8,110.64,110.68,9154.0,108.7848,108.8831,108.7258,108.7651,9154.0
2024-02-27 13:30:00,110.67,110.74,110.63,110.7,10417.0,108.7553,108.8241,108.716,108.7848,10417.0
2024-02-27 13:40:00,110.71,110.72,110.43,110.51,11264.0,108.7946,108.8044,108.5195,108.5981,11264.0
2024-02-27 13:50:00,110.53,110.58,110.39,110.56,15474.0,108.6177,108.6669,108.4802,108.6472,15474.0
2024-02-27 14:00:00,110.59,110.81,110.58,110.79,8252.0,108.6767,108.8929,108.6669,108.8732,8252.0
2024-02-27 14:10:00,110.84,111.0,110.68,110.97,50605.0,108.9224,109.0796,108.7651,109.0501,50605.0
2024-02-27 14:20:00,110.96,111.01,110.87,110.95,35832.0,109.0403,109.0894,108.9518,109.0305,35832.0
2024-02-27 14:30:00,110.97,111.15,110.97,111.08,15951.0,109.0501,109.227,109.0501,109.1582,15951.0
2024-02-27 14:40:00,111.08,111.08,110.89,110.98,23918.0,109.1582,109.1582,108.9715,109.0599,23918.0
2024-02-27 14:50:00,110.92,110.98,110.8,110.84,14197.0,109.001,109.0599,108.8831,108.9224,14197.0
2024-02-27 15:00:00,110.83,110.84,110.57,110.6,34088.0,108.9125,108.9224,108.657,108.6865,34088.0
2024-02-27 15:10:00,110.59,110.67,110.52,110.57,25379.0,108.6767,108.7553,108.6079,108.657,25379.0
2024-02-27 15:20:00,110.56,110.83,110.56,110.83,22684.0,108.6472,108.9125,108.6472,108.9125,22684.0
2024-02-27 15:30:00,110.85,110.95,110.85,110.93,24554.0,108.9322,109.0305,108.9322,109.0108,24554.0
2024-02-27 15:40:00,110.92,110.96,110.81,110.95,38537.0,109.001,109.0403,108.8929,109.0305,38537.0
2024-02-27 15:50:00,110.98,111.07,110.75,110.82,112599.0,109.0599,109.1484,108.8339,108.9027,112599.0
2024-02-28 09:30:00,110.61,111.54,110.5,111.42,32298.0,108.6963,109.6103,108.5882,109.4923,32298.0
2024-02-28 09:40:00,111.28,111.8,111.27,111.73,19424.0,109.3548,109.8658,109.3449,109.797,19424.0
2024-02-28 09:50:00,111.73,111.77,111.12,111.48,18863.0,109.797,109.8363,109.1975,109.5513,18863.0
2024-02-28 10:00:00,111.48,111.7,111.21,111.32,14977.0,109.5513,109.7675,109.286,109.3941,14977.0
2024-02-28 10:10:00,111.33,111.47,111.11,111.43,15018.0,109.4039,109.5415,109.1877,109.5022,15018.0
2024-02-28 10:20:00,111.49,111.53,111.28,111.45,26737.0,109.5611,109.6004,109.3548,109.5218,26737.0
2024-02-28 10:30:00,111.52,111.87,111.39,111.83,42597.0,109.5906,109.9345,109.4628,109.8952,42597.0
2024-02-28 10:40:00,111.81,111.9,111.53,111.9,34411.0,109.8756,109.964,109.6004,109.964,34411.0
2024-02-28 10:50:00,111.86,111.95,111.61,111.78,24618.0,109.9247,110.0132,109.679,109.8461,24618.0
2024-02-28 11:00:00,111.82,111.82,111.54,111.54,36274.0,109.8854,109.8854,109.6103,109.6103,36274.0
2024-02-28 11:10:00,111.56,111.62,111.46,111.59,20257.0,109.6299,109.6889,109.5316,109.6594,20257.0
2024-02-28 11:20:00,111.59,111.71,111.5,111.7,23921.0,109.6594,109.7773,109.5709,109.7675,23921.0
2024-02-28 11:30:00,111.72,111.8,111.48,111.76,28652.0,109.7871,109.8658,109.5513,109.8264,28652.0
2024-02-28 11:40:00,111.74,111.87,111.67,111.86,26268.0,109.8068,109.9345,109.738,109.9247,26268.0
2024-02-28 11:50:00,111.89,111.89,111.62,111.69,23550.0,109.9542,109.9542,109.6889,109.7577,23550.0
2024-02-28 12:00:00,111.67,111.78,111.66,111.67,25909.0,109.738,109.8461,109.7282,109.738,25909.0
2024-02-28 12:10:00,111.68,111.82,111.6,111.63,30394.0,109.7478,109.8854,109.6692,109.6987,30394.0
2024-02-28 12:20:00,111.62,111.65,111.52,111.65,22542.0,109.6889,109.7184,109.5906,109.7184,22542.0
2024-02-28 12:30:00,111.63,111.66,111.55,111.64,32001.0,109.6987,109.7282,109.6201,109.7085,32001.0
2024-02-28 12:40:00,111.61,112.01,111.59,112.01,43385.0,109.679,110.0721,109.6594,110.0721,43385.0
2024-02-28 12:50:00,112.01,112.22,111.9,111.92,52610.0,110.0721,110.2785,109.964,109.9837,52610.0
2024-02-28 13:00:00,111.91,112.0,111.77,111.88,29064.0,109.9739,110.0623,109.8363,109.9444,29064.0
2024-02-28 13:10:00,111.86,112.12,111.76,112.08,51137.0,109.9247,110.1802,109.8264,110.1409,51137.0
2024-02-28 13:20:00,112.09,112.4,112.01,112.32,54585.0,110.1507,110.4554,110.0721,110.3768,54585.0
2024-02-28 13:30:00,112.35,112.47,112.22,112.34,33262.0,110.4062,110.5242,110.2785,110.3964,33262.0
2024-02-28 13:40:00,112.35,112.42,112.17,112.28,33891.0,110.4062,110.475,110.2294,110.3375,33891.0
2024-02-28 13:50:00,112.27,112.31,112.14,112.31,27271.0,110.3276,110.3669,110.1999,110.3669,27271.0
2024-02-28 14:00:00,112.34,112.35,112.21,112.23,29186.0,110.3964,110.4062,110.2687,110.2883,29186.0
2024-02-28 14:10:00,112.19,112.26,111.95,112.24,83516.0,110.249,110.3178,110.0132,110.2981,83516.0
2024-02-28 14:20:00,112.23,112.39,112.18,112.19,35890.0,110.2883,110.4455,110.2392,110.249,35890.0
2024-02-28 14:30:00,112.2,112.2,111.92,112.04,32702.0,110.2588,110.2588,109.9837,110.1016,32702.0
2024-02-28 14:40:00,112.02,112.02,111.65,111.81,28448.0,110.0819,110.0819,109.7184,109.8756,28448.0
2024-02-28 14:50:00,111.83,112.0,111.81,112.0,22017.0,109.8952,110.0623,109.8756,110.0623,22017.0
2024-02-28 15:00:00,112.0,112.08,111.92,112.02,27239.0,110.0623,110.1409,109.9837,110.0819,27239.0
2024-02-28 15:10:00,112.01,112.02,111.82,111.99,25681.0,110.0721,110.0819,109.8854,110.0525,25681.0
2024-02-28 15:20:00,111.96,112.03,111.88,111.94,38232.0,110.023,110.0918,109.9444,110.0033,38232.0
2024-02-28 15:30:00,111.94,111.98,111.84,111.85,29056.0,110.0033,110.0426,109.9051,109.9149,29056.0
2024-02-28 15:40:00,111.84,111.84,111.62,111.73,37311.0,109.9051,109.9051,109.6889,109.797,37311.0
2024-02-28 15:50:00,111.73,111.9,111.61,111.8,110772.0,109.797,109.964,109.679,109.8658,110772.0
2024-02-29 09:30:00,112.0,112.22,110.76,111.24,79664.0,110.0623,110.2785,108.8437,109.3154,79664.0
2024-02-29 09:40:00,111.29,111.47,110.93,111.11,44895.0,109.3646,109.5415,109.0108,109.1877,44895.0
2024-02-29 09:50:00,111.13,111.53,110.99,111.53,43785.0,109.2073,109.6004,109.0698,109.6004,43785.0
2024-02-29 10:00:00,111.51,111.99,111.34,111.99,20061.0,109.5808,110.0525,109.4137,110.0525,20061.0
2024-02-29 10:10:00,111.95,111.95,110.78,111.06,47223.0,110.0132,110.0132,108.8634,109.1386,47223.0
2024-02-29 10:20:00,111.09,111.34,111.0,111.21,25225.0,109.168,109.4137,109.0796,109.286,25225.0
2024-02-29 10:30:00,111.23,111.39,111.05,111.39,26337.0,109.3056,109.4628,109.1287,109.4628,26337.0
2024-02-29 10:40:00,111.34,111.48,110.96,111.09,38176.0,109.4137,109.5513,109.0403,109.168,38176.0
2024-02-29 10:50:00,111.03,111.13,110.84,110.92,16164.0,109.1091,109.2073,108.9224,109.001,16164.0
2024-02-29 11:00:00,110.97,110.98,110.67,110.67,13604.0,109.0501,109.0599,108.7553,108.7553,13604.0
2024-02-29 11:10:00,110.7,110.91,110.67,110.91,17139.0,108.7848,108.9912,108.7553,108.9912,17139.0
2024-02-29 11:20:00,110.94,110.94,110.66,110.72,22179.0,109.0206,109.0206,108.7455,108.8044,22179.0
2024-02-29 11:30:00,110.69,110.7,110.25,110.28,11385.0,108.775,108.7848,108.3426,108.3721,11385.0
2024-02-29 11:40:00,110.27,110.46,110.11,110.4,12455.0,108.3622,108.5489,108.205,108.49,12455.0
2024-02-29 11:50:00,110.4,110.48,110.29,110.46,12574.0,108.49,108.5686,108.3819,108.5489,12574.0
2024-02-29 12:00:00,110.47,110.68,110.39,110.48,12351.0,108.5588,108.7651,108.4802,108.5686,12351.0
2024-02-29 12:10:00,110.48,110.65,110.39,110.64,21227.0,108.5686,108.7357,108.4802,108.7258,21227.0
2024-02-29 12:20:00,110.66,110.69,110.45,110.48,21666.0,108.7455,108.775,108.5391,108.5686,21666.0
2024-02-29 12:30:00,110.48,110.62,110.41,110.49,9042.0,108.5686,108.7062,108.4998,108.5784,9042.0
2024-02-29 12:40:00,110.44,110.65,110.44,110.56,9817.0,108.5293,108.7357,108.5293,108.6472,9817.0
2024-02-29 12:50:00,110.56,110.66,110.48,110.59,27665.0,108.6472,108.7455,108.5686,108.6767,27665.0
2024-02-29 13:00:00,110.6,110.74,110.5,110.73,36216.0,108.6865,108.8241,108.5882,108.8143,36216.0
2024-02-29 13:10:00,110.73,110.8,110.47,110.5,10176.0,108.8143,108.8831,108.5588,108.5882,10176.0
2024-02-29 13:20:00,110.49,110.53,110.39,110.52,14862.0,108.5784,108.6177,108.4802,108.6079,14862.0
2024-02-29 13:30:00,110.52,110.94,110.52,110.9,17422.0,108.6079,109.0206,108.6079,108.9813,17422.0
2024-02-29 13:40:00,110.86,111.15,110.84,111.02,21856.0,108.942,109.227,108.9224,109.0993,21856.0
2024-02-29 13:50:00,111.0,111.0,110.75,110.81,49632.0,109.0796,109.0796,108.8339,108.8929,49632.0
2024-02-29 14:00:00,110.86,111.04,110.83,110.86,12089.0,108.942,109.1189,108.9125,108.942,12089.0
2024-02-29 14:10:00,110.88,111.13,110.84,111.11,12180.0,108.9617,109.2073,108.9224,109.1877,12180.0
2024-02-29 14:20:00,111.11,111.12,110.95,110.99,21683.0,109.1877,109.1975,109.0305,109.0698,21683.0
2024-02-29 14:30:00,111.01,111.06,110.93,111.01,19899.0,109.0894,109.1386,109.0108,109.0894,19899.0
2024-02-29 14:40:00,111.01,111.05,110.94,111.01,21657.0,109.0894,109.1287,109.0206,109.0894,21657.0
2024-02-29 14:50:00,111.01,111.04,110.78,110.96,28820.0,109.0894,109.1189,108.8634,109.0403,28820.0
2024-02-29 15:00:00,110.96,111.07,110.88,110.97,17585.0,109.0403,109.1484,108.9617,109.0501,17585.0
2024-02-29 15:10:00,110.98,111.12,110.93,111.12,36007.0,109.0599,109.1975,109.0108,109.1975,36007.0
2024-02-29 15:20:00,111.12,111.36,111.06,111.33,27975.0,109.1975,109.4334,109.1386,109.4039,27975.0
2024-02-29 15:30:00,111.34,111.54,111.34,111.48,29827.0,109.4137,109.6103,109.4137,109.5513,29827.0
2024-02-29 15:40:00,111.47,111.54,111.29,111.51,69075.0,109.5415,109.6103,109.3646,109.5808,69075.0
2024-02-29 15:50:00,111.52,111.95,111.48,111.73,285880.0,109.5906,110.0132,109.5513,109.797,285880.0
2024-03-01 09:30:00,111.56,113.62,111.48,112.0,135115.0,109.6299,111.6543,109.5513,110.0623,135115.0
2024-03-01 09:40:00,112.01,112.14,111.24,111.34,45230.0,110.0721,110.1999,109.3154,109.4137,45230.0
2024-03-01 09:50:00,111.34,111.34,110.79,110.95,42935.0,109.4137,109.4137,108.8732,109.0305,42935.0
2024-03-01 10:00:00,111.02,111.38,110.86,110.97,44740.0,109.0993,109.453,108.942,109.0501,44740.0
2024-03-01 10:10:00,110.96,111.39,110.96,111.15,26014.0,109.0403,109.4628,109.0403,109.227,26014.0
2024-03-01 10:20:00,111.13,111.13,110.86,110.94,32390.0,109.2073,109.2073,108.942,109.0206,32390.0
2024-03-01 10:30:00,110.97,110.99,110.51,110.59,38576.0,109.0501,109.0698,108.5981,108.6767,38576.0
2024-03-01 10:40:00,110.61,111.06,110.61,110.84,39763.0,108.6963,109.1386,108.6963,108.9224,39763.0
2024-03-01 10:50:00,110.83,110.89,110.12,110.17,43816.0,108.9125,108.9715,108.2148,108.264,43816.0
2024-03-01 11:00:00,110.2,110.54,110.19,110.4,42149.0,108.2934,108.6276,108.2836,108.49,42149.0
2024-03-01 11:10:00,110.4,110.43,110.0,110.09,43180.0,108.49,108.5195,108.0969,108.1853,43180.0
2024-03-01 11:20:00,110.1,110.46,110.1,110.26,43608.0,108.1952,108.5489,108.1952,108.3524,43608.0
2024-03-01 11:30:00,110.27,110.27,110.02,110.14,37549.0,108.3622,108.3622,108.1166,108.2345,37549.0
2024-03-01 11:40:00,110.11,110.11,109.85,110.04,34009.0,108.205,108.205,107.9495,108.1362,34009.0
2024-03-01 11:50:00,110.05,110.31,109.97,110.31,23025.0,108.146,108.4015,108.0674,108.4015,23025.0
2024-03-01 12:00:00,110.27,110.29,110.13,110.18,26238.0,108.3622,108.3819,108.2246,108.2738,26238.0
2024-03-01 12:10:00,110.16,110.43,110.16,110.36,31426.0,108.2541,108.5195,108.2541,108.4507,31426.0
2024-03-01 12:20:00,110.37,110.7,110.37,110.7,35305.0,108.4605,108.7848,108.4605,108.7848,35305.0
2024-03-01 12:30:00,110.71,111.19,110.65,111.17,82543.0,108.7946,109.2663,108.7357,109.2467,82543.0
2024-03-01 12:40:00,111.14,111.15,110.91,111.06,38832.0,109.2172,109.227,108.9912,109.1386,38832.0
2024-03-01 12:50:00,111.07,111.13,110.79,110.79,51074.0,109.1484,109.2073,108.8732,108.8732,51074.0
2024-03-01 13:00:00,110.78,110.79,110.38,110.43,34625.0,108.8634,108.8732,108.4703,108.5195,34625.0
2024-03-01 13:10:00,110.45,110.51,110.19,110.26,41346.0,108.5391,108.5981,108.2836,108.3524,41346.0
2024-03-01 13:20:00,110.25,110.32,110.07,110.08,29407.0,108.3426,108.4114,108.1657,108.1755,29407.0
2024-03-01 13:30:00,110.08,110.15,109.91,109.99,34376.0,108.1755,108.2443,108.0085,108.0871,34376.0
2024-03-01 13:40:00,109.99,110.35,109.96,110.29,26102.0,108.0871,108.4408,108.0576,108.3819,26102.0
2024-03-01 13:50:00,110.29,110.52,110.2,110.45,48752.0,108.3819,108.6079,108.2934,108.5391,48752.0
2024-03-01 14:00:00,110.46,110.59,110.46,110.51,21645.0,108.5489,108.6767,108.5489,108.5981,21645.0
2024-03-01 14:10:00,110.52,110.56,110.31,110.32,29420.0,108.6079,108.6472,108.4015,108.4114,29420.0
2024-03-01 14:20:00,110.33,110.39,110.16,110.19,26325.0,108.4212,108.4802,108.2541,108.2836,26325.0
2024-03-01 14:30:00,110.19,110.5,110.15,110.39,24345.0,108.2836,108.5882,108.2443,108.4802,24345.0
2024-03-01 14:40:00,110.38,110.55,110.31,110.55,27566.0,108.4703,108.6374,108.4015,108.6374,27566.0
2024-03-01 14:50:00,110.54,110.59,110.29,110.38,45217.0,108.6276,108.6767,108.3819,108.4703,45217.0
2024-03-01 15:00:00,110.36,110.4,110.07,110.13,34280.0,108.4507,108.49,108.1657,108.2246,34280.0
2024-03-01 15:10:00,110.13,110.16,110.06,110.11,37042.0,108.2246,108.2541,108.1559,108.205,37042.0
2024-03-01 15:20:00,110.1,110.15,109.91,110.15,51862.0,108.1952,108.2443,108.0085,108.2443,51862.0
2024-03-01 15:30:00,110.15,110.18,109.9,109.91,64116.0,108.2443,108.2738,107.9986,108.0085,64116.0
2024-03-01 15:40:00,109.9,110.42,109.88,110.4,92895.0,107.9986,108.5096,107.979,108.49,92895.0
2024-03-01 15:50:00,110.39,111.09,110.35,111.0,479948.0,108.4802,109.168,108.4408,109.0796,479948.0
2024-03-04 09:30:00,110.06,110.61,108.37,109.35,117129.0,108.1559,108.6963,106.4951,107.4581,117129.0
2024-03-04 09:40:00,109.32,109.94,108.82,109.67,83257.0,107.4287,108.0379,106.9373,107.7726,83257.0
2024-03-04 09:50:00,109.66,110.26,109.59,110.17,81597.0,107.7628,108.3524,107.694,108.264,81597.0
2024-03-04 10:00:00,110.23,110.41,109.94,109.98,51900.0,108.3229,108.4998,108.0379,108.0772,51900.0
2024-03-04 10:10:00,110.0,110.53,109.93,110.5,58144.0,108.0969,108.6177,108.0281,108.5882,58144.0
2024-03-04 10:20:00,110.48,111.4,110.48,111.39,77569.0,108.5686,109.4727,108.5686,109.4628,77569.0
2024-03-04 10:30:00,111.39,111.74,111.2,111.65,57808.0,109.4628,109.8068,109.2761,109.7184,57808.0
2024-03-04 10:40:00,111.61,111.84,111.53,111.55,38816.0,109.679,109.9051,109.6004,109.6201,38816.0
2024-03-04 10:50:00,111.59,111.62,111.19,111.51,41548.0,109.6594,109.6889,109.2663,109.5808,41548.0
2024-03-04 11:00:00,111.56,111.58,111.1,111.35,53033.0,109.6299,109.6496,109.1779,109.4235,53033.0
2024-03-04 11:10:00,111.41,111.54,111.3,111.48,41238.0,109.4825,109.6103,109.3744,109.5513,41238.0
2024-03-04 11:20:00,111.51,111.64,111.49,111.59,41762.0,109.5808,109.7085,109.5611,109.6594,41762.0
2024-03-04 11:30:00,111.59,111.72,111.5,111.55,31411.0,109.6594,109.7871,109.5709,109.6201,31411.0
2024-03-04 11:40:00,111.53,111.58,111.38,111.43,29950.0,109.6004,109.6496,109.453,109.5022,29950.0
2024-03-04 11:50:00,111.42,111.55,111.36,111.4,26103.0,109.4923,109.6201,109.4334,109.4727,26103.0
2024-03-04 12:00:00,111.38,111.43,111.21,111.43,50650.0,109.453,109.5022,109.286,109.5022,50650.0
2024-03-04 12:10:00,111.43,111.57,111.4,111.48,36735.0,109.5022,109.6397,109.4727,109.5513,36735.0
2024-03-04 12:20:00,111.48,111.6,111.45,111.59,39299.0,109.5513,109.6692,109.5218,109.6594,39299.0
2024-03-04 12:30:00,111.58,111.77,111.58,111.72,38535.0,109.6496,109.8363,109.6496,109.7871,38535.0
2024-03-04 12:40:00,111.72,111.77,111.5,111.5,40873.0,109.7871,109.8363,109.5709,109.5709,40873.0
2024-03-04 12:50:00,111.51,111.78,111.5,111.75,33424.0,109.5808,109.8461,109.5709,109.8166,33424.0
2024-03-04 13:00:00,111.76,111.86,111.72,111.8,35938.0,109.8264,109.9247,109.7871,109.8658,35938.0
2024-03-04 13:10:00,111.82,111.84,111.76,111.8,36673.0,109.8854,109.9051,109.8264,109.8658,36673.0
2024-03-04 13:20:00,111.81,111.82,111.62,111.74,31532.0,109.8756,109.8854,109.6889,109.8068,31532.0
2024-03-04 13:30:00,111.74,111.81,111.68,111.75,28473.0,109.8068,109.8756,109.7478,109.8166,28473.0
2024-03-04 13:40:00,111.74,111.78,111.63,111.72,29079.0,109.8068,109.8461,109.6987,109.7871,29079.0
2024-03-04 13:50:00,111.72,111.85,111.68,111.79,28932.0,109.7871,109.9149,109.7478,109.8559,28932.0
2024-03-04 14:00:00,111.79,111.82,111.73,111.78,23453.0,109.8559,109.8854,109.797,109.8461,23453.0
2024-03-04 14:10:00,111.77,111.89,111.62,111.77,37972.0,109.8363,109.9542,109.6889,109.8363,37972.0
2024-03-04 14:20:00,111.74,111.79,111.65,111.78,30568.0,109.8068,109.8559,109.7184,109.8461,30568.0
2024-03-04 14:30:00,111.78,112.17,111.78,112.17,58595.0,109.8461,110.2294,109.8461,110.2294,58595.0
2024-03-04 14:40:00,112.17,112.19,112.0,112.04,35955.0,110.2294,110.249,110.0623,110.1016,35955.0
2024-03-04 14:50:00,112.05,112.08,111.94,112.03,49912.0,110.1114,110.1409,110.0033,110.0918,49912.0
2024-03-04 15:00:00,112.03,112.03,111.82,111.91,48022.0,110.0918,110.0918,109.8854,109.9739,48022.0
2024-03-04 15:10:00,111.91,112.1,111.9,111.97,33351.0,109.9739,110.1606,109.964,110.0328,33351.0
2024-03-04 15:20:00,111.95,112.05,111.88,111.91,39739.0,110.0132,110.1114,109.9444,109.9739,39739.0
2024-03-04 15:30:00,111.9,111.9,111.51,111.66,44904.0,109.964,109.964,109.5808,109.7282,44904.0
2024-03-04 15:40:00,111.65,111.67,111.36,111.38,73819.0,109.7184,109.738,109.4334,109.453,73819.0
2024-03-04 15:50:00,111.38,111.6,111.29,111.37,295501.0,109.453,109.6692,109.3646,109.4432,295501.0
2024-03-05 09:30:00,111.21,111.62,110.54,110.78,41194.0,109.286,109.6889,108.6276,108.8634,41194.0
2024-03-05 09:40:00,110.65,110.65,109.99,110.06,27922.0,108.7357,108.7357,108.0871,108.1559,27922.0
2024-03-05 09:50:00,110.0,110.5,109.99,110.45,20231.0,108.0969,108.5882,108.0871,108.5391,20231.0
2024-03-05 10:00:00,110.51,110.72,110.15,110.16,21936.0,108.5981,108.8044,108.2443,108.2541,21936.0
2024-03-05 10:10:00,110.13,110.32,109.8,109.8,19024.0,108.2246,108.4114,107.9004,107.9004,19024.0
2024-03-05 10:20:00,109.81,109.94,109.4,109.9,50294.0,107.9102,108.0379,107.5073,107.9986,50294.0
2024-03-05 10:30:00,109.93,110.06,109.61,109.95,22088.0,108.0281,108.1559,107.7136,108.0478,22088.0
2024-03-05 10:40:00,110.0,110.04,109.34,109.34,42674.0,108.0969,108.1362,107.4483,107.4483,42674.0
2024-03-05 10:50:00,109.41,109.53,109.35,109.51,19717.0,107.5171,107.635,107.4581,107.6154,19717.0
2024-03-05 11:00:00,109.51,109.76,109.26,109.76,67477.0,107.6154,107.861,107.3697,107.861,67477.0
2024-03-05 11:10:00,109.77,109.79,109.58,109.79,27268.0,107.8709,107.8905,107.6842,107.8905,27268.0
2024-03-05 11:20:00,109.79,110.23,109.75,109.91,41632.0,107.8905,108.3229,107.8512,108.0085,41632.0
2024-03-05 11:30:00,109.92,109.97,109.69,109.79,17280.0,108.0183,108.0674,107.7923,107.8905,17280.0
2024-03-05 11:40:00,109.8,109.81,109.43,109.48,18108.0,107.9004,107.9102,107.5368,107.5859,18108.0
2024-03-05 11:50:00,109.5,109.53,109.21,109.44,30576.0,107.6055,107.635,107.3206,107.5466,30576.0
2024-03-05 12:00:00,109.49,109.65,109.38,109.57,24213.0,107.5957,107.753,107.4876,107.6743,24213.0
2024-03-05 12:10:00,109.56,109.92,109.56,109.88,22334.0,107.6645,108.0183,107.6645,107.979,22334.0
2024-03-05 12:20:00,109.87,110.02,109.77,110.0,20927.0,107.9691,108.1166,107.8709,108.0969,20927.0
2024-03-05 12:30:00,110.02,110.04,109.78,109.79,20440.0,108.1166,108.1362,107.8807,107.8905,20440.0
2024-03-05 12:40:00,109.78,109.92,109.64,109.92,15161.0,107.8807,108.0183,107.7431,108.0183,15161.0
2024-03-05 12:50:00,109.93,110.1,109.72,109.99,46965.0,108.0281,108.1952,107.8217,108.0871,46965.0
2024-03-05 13:00:00,109.98,110.01,109.79,109.84,22643.0,108.0772,108.1067,107.8905,107.9397,22643.0
2024-03-05 13:10:00,109.81,109.96,109.73,109.95,39194.0,107.9102,108.0576,107.8316,108.0478,39194.0
2024-03-05 13:20:00,109.97,110.02,109.85,109.85,13799.0,108.0674,108.1166,107.9495,107.9495,13799.0
2024-03-05 13:30:00,109.84,109.98,109.75,109.79,28476.0,107.9397,108.0772,107.8512,107.8905,28476.0
2024-03-05 13:40:00,109.82,109.94,109.54,109.63,18369.0,107.92,108.0379,107.6449,107.7333,18369.0
2024-03-05 13:50:00,109.63,109.68,109.45,109.61,17629.0,107.7333,107.7824,107.5564,107.7136,17629.0
2024-03-05 14:00:00,109.62,109.79,109.46,109.73,32325.0,107.7235,107.8905,107.5662,107.8316,32325.0
2024-03-05 14:10:00,109.72,109.87,109.7,109.78,10843.0,107.8217,107.9691,107.8021,107.8807,10843.0
2024-03-05 14:20:00,109.76,109.89,109.75,109.86,12790.0,107.861,107.9888,107.8512,107.9593,12790.0
2024-03-05 14:30:00,109.85,109.85,109.47,109.52,16810.0,107.9495,107.9495,107.5761,107.6252,16810.0
2024-03-05 14:40:00,109.49,109.54,109.34,109.37,16195.0,107.5957,107.6449,107.4483,107.4778,16195.0
2024-03-05 14:50:00,109.38,109.59,109.37,109.56,28332.0,107.4876,107.694,107.4778,107.6645,28332.0
2024-03-05 15:00:00,109.55,109.81,109.55,109.62,23592.0,107.6547,107.9102,107.6547,107.7235,23592.0
2024-03-05 15:10:00,109.6,109.67,109.26,109.28,21599.0,107.7038,107.7726,107.3697,107.3894,21599.0
2024-03-05 15:20:00,109.26,109.31,109.08,109.09,24309.0,107.3697,107.4188,107.1928,107.2026,24309.0
2024-03-05 15:30:00,109.1,109.38,109.01,109.27,42961.0,107.2125,107.4876,107.124,107.3795,42961.0
2024-03-05 15:40:00,109.25,109.28,109.09,109.26,68457.0,107.3599,107.3894,107.2026,107.3697,68457.0
2024-03-05 15:50:00,109.27,109.72,109.24,109.41,210415.0,107.3795,107.8217,107.35,107.5171,210415.0
2024-03-06 09:30:00,110.12,110.88,109.36,109.53,54770.0,108.2148,108.9617,107.468,107.635,54770.0
2024-03-06 09:40:00,109.4,109.62,108.85,109.11,33350.0,107.5073,107.7235,106.9668,107.2223,33350.0
2024-03-06 09:50:00,109.04,109.69,109.01,109.62,58296.0,107.1535,107.7923,107.124,107.7235,58296.0
2024-03-06 10:00:00,109.55,110.02,109.49,109.94,57480.0,107.6547,108.1166,107.5957,108.0379,57480.0
2024-03-06 10:10:00,109.94,110.6,109.93,110.59,14908.0,108.0379,108.6865,108.0281,108.6767,14908.0
2024-03-06 10:20:00,110.63,110.68,109.87,109.87,27006.0,108.716,108.7651,107.9691,107.9691,27006.0
2024-03-06 10:30:00,109.9,110.37,109.71,110.28,28633.0,107.9986,108.4605,107.8119,108.3721,28633.0
2024-03-06 10:40:00,110.31,110.52,110.3,110.5,18204.0,108.4015,108.6079,108.3917,108.5882,18204.0
2024-03-06 10:50:00,110.5,110.63,110.32,110.39,14764.0,108.5882,108.716,108.4114,108.4802,14764.0
2024-03-06 11:00:00,110.43,110.6,109.91,110.03,21591.0,108.5195,108.6865,108.0085,108.1264,21591.0
2024-03-06 11:10:00,110.06,110.06,109.83,109.97,21775.0,108.1559,108.1559,107.9298,108.0674,21775.0
2024-03-06 11:20:00,109.98,110.12,109.85,110.12,18904.0,108.0772,108.2148,107.9495,108.2148,18904.0
2024-03-06 11:30:00,110.04,110.04,109.79,109.79,19309.0,108.1362,108.1362,107.8905,107.8905,19309.0
2024-03-06 11:40:00,109.79,109.86,109.76,109.8,18219.0,107.8905,107.9593,107.861,107.9004,18219.0
2024-03-06 11:50:00,109.8,109.81,109.39,109.42,30124.0,107.9004,107.9102,107.4975,107.5269,30124.0
2024-03-06 12:00:00,109.4,109.58,109.36,109.39,32867.0,107.5073,107.6842,107.468,107.4975,32867.0
2024-03-06 12:10:00,109.42,109.56,109.34,109.52,19426.0,107.5269,107.6645,107.4483,107.6252,19426.0
2024-03-06 12:20:00,109.53,109.6,109.46,109.51,18213.0,107.635,107.7038,107.5662,107.6154,18213.0
2024-03-06 12:30:00,109.52,109.67,109.27,109.38,21971.0,107.6252,107.7726,107.3795,107.4876,21971.0
2024-03-06 12:40:00,109.4,109.46,109.22,109.46,36891.0,107.5073,107.5662,107.3304,107.5662,36891.0
2024-03-06 12:50:00,109.45,109.54,109.33,109.35,13614.0,107.5564,107.6449,107.4385,107.4581,13614.0
2024-03-06 13:00:00,109.36,109.45,109.22,109.26,15059.0,107.468,107.5564,107.3304,107.3697,15059.0
2024-03-06 13:10:00,109.29,109.39,109.26,109.33,9959.0,107.3992,107.4975,107.3697,107.4385,9959.0
2024-03-06 13:20:00,109.35,109.49,109.3,109.41,12086.0,107.4581,107.5957,107.409,107.5171,12086.0
2024-03-06 13:30:00,109.42,109.42,108.71,109.0,29111.0,107.5269,107.5269,106.8292,107.1142,29111.0
2024-03-06 13:40:00,109.02,109.09,108.5,108.53,29771.0,107.1339,107.2026,106.6228,106.6523,29771.0
2024-03-06 13:50:00,108.51,108.89,108.45,108.83,30684.0,106.6327,107.0061,106.5737,106.9471,30684.0
2024-03-06 14:00:00,108.82,108.99,108.56,108.92,40553.0,106.9373,107.1044,106.6818,107.0356,40553.0
2024-03-06 14:10:00,108.93,108.94,108.5,108.67,17566.0,107.0454,107.0552,106.6228,106.7899,17566.0
2024-03-06 14:20:00,108.63,109.16,108.63,109.16,14087.0,106.7506,107.2714,106.7506,107.2714,14087.0
2024-03-06 14:30:00,109.19,109.22,108.88,108.93,23203.0,107.3009,107.3304,106.9963,107.0454,23203.0
2024-03-06 14:40:00,108.89,109.01,108.8,108.89,19366.0,107.0061,107.124,106.9177,107.0061,19366.0
2024-03-06 14:50:00,108.84,108.93,108.68,108.75,16611.0,106.957,107.0454,106.7997,106.8685,16611.0
2024-03-06 15:00:00,108.72,108.96,108.71,108.9,19801.0,106.839,107.0749,106.8292,107.0159,19801.0
2024-03-06 15:10:00,108.9,108.92,108.54,108.6,30597.0,107.0159,107.0356,106.6622,106.7211,30597.0
2024-03-06 15:20:00,108.59,108.79,108.47,108.79,37805.0,106.7113,106.9078,106.5934,106.9078,37805.0
2024-03-06 15:30:00,108.81,108.85,108.44,108.69,40985.0,106.9275,106.9668,106.5639,106.8096,40985.0
2024-03-06 15:40:00,108.72,109.0,108.72,108.93,60151.0,106.839,107.1142,106.839,107.0454,60151.0
2024-03-06 15:50:00,108.9,108.95,108.62,108.86,224224.0,107.0159,107.0651,106.7408,106.9766,224224.0
2024-03-07 09:30:00,109.05,110.0,108.45,109.9,48335.0,107.1633,108.0969,106.5737,107.9986,48335.0
2024-03-07 09:40:00,109.86,110.02,109.52,109.99,24289.0,107.9593,108.1166,107.6252,108.0871,24289.0
2024-03-07 09:50:00,109.89,109.9,109.13,109.24,35252.0,107.9888,107.9986,107.2419,107.35,35252.0
2024-03-07 10:00:00,109.29,109.45,109.18,109.29,11201.0,107.3992,107.5564,107.2911,107.3992,11201.0
2024-03-07 10:10:00,109.3,109.62,109.26,109.56,8145.0,107.409,107.7235,107.3697,107.6645,8145.0
2024-03-07 10:20:00,109.54,109.86,109.49,109.86,10204.0,107.6449,107.9593,107.5957,107.9593,10204.0
2024-03-07 10:30:00,109.89,109.89,109.35,109.59,12041.0,107.9888,107.9888,107.4581,107.694,12041.0
2024-03-07 10:40:00,109.61,109.91,109.55,109.91,7344.0,107.7136,108.0085,107.6547,108.0085,7344.0
2024-03-07 10:50:00,109.91,110.43,109.86,110.37,20206.0,108.0085,108.5195,107.9593,108.4605,20206.0
2024-03-07 11:00:00,110.33,110.33,109.84,109.87,19619.0,108.4212,108.4212,107.9397,107.9691,19619.0
2024-03-07 11:10:00,109.87,109.88,109.76,109.85,12505.0,107.9691,107.979,107.861,107.9495,12505.0
2024-03-07 11:20:00,109.9,110.02,109.83,109.96,14779.0,107.9986,108.1166,107.9298,108.0576,14779.0
2024-03-07 11:30:00,109.97,110.04,109.79,110.03,12118.0,108.0674,108.1362,107.8905,108.1264,12118.0
2024-03-07 11:40:00,110.02,110.25,110.01,110.23,22378.0,108.1166,108.3426,108.1067,108.3229,22378.0
2024-03-07 11:50:00,110.25,110.54,110.2,110.23,21426.0,108.3426,108.6276,108.2934,108.3229,21426.0
2024-03-07 12:00:00,110.22,110.45,110.16,110.45,15178.0,108.3131,108.5391,108.2541,108.5391,15178.0
2024-03-07 12:10:00,110.42,110.5,110.31,110.43,11936.0,108.5096,108.5882,108.4015,108.5195,11936.0
2024-03-07 12:20:00,110.43,110.49,110.24,110.31,14324.0,108.5195,108.5784,108.3327,108.4015,14324.0
2024-03-07 12:30:00,110.31,110.37,110.17,110.28,19194.0,108.4015,108.4605,108.264,108.3721,19194.0
2024-03-07 12:40:00,110.3,110.4,110.25,110.36,12353.0,108.3917,108.49,108.3426,108.4507,12353.0
2024-03-07 12:50:00,110.36,110.39,110.25,110.25,12102.0,108.4507,108.4802,108.3426,108.3426,12102.0
2024-03-07 13:00:00,110.25,110.48,110.18,110.47,20345.0,108.3426,108.5686,108.2738,108.5588,20345.0
2024-03-07 13:10:00,110.5,110.64,110.48,110.64,11030.0,108.5882,108.7258,108.5686,108.7258,11030.0
2024-03-07 13:20:00,110.65,110.65,110.5,110.55,13828.0,108.7357,108.7357,108.5882,108.6374,13828.0
2024-03-07 13:30:00,110.56,110.59,110.42,110.43,16522.0,108.6472,108.6767,108.5096,108.5195,16522.0
2024-03-07 13:40:00,110.43,110.59,110.43,110.59,27184.0,108.5195,108.6767,108.5195,108.6767,27184.0
2024-03-07 13:50:00,110.63,110.85,110.63,110.81,20703.0,108.716,108.9322,108.716,108.8929,20703.0
2024-03-07 14:00:00,110.82,110.84,110.72,110.82,9476.0,108.9027,108.9224,108.8044,108.9027,9476.0
2024-03-07 14:10:00,110.83,110.97,110.82,110.93,22702.0,108.9125,109.0501,108.9027,109.0108,22702.0
2024-03-07 14:20:00,110.94,111.07,110.89,110.9,11357.0,109.0206,109.1484,108.9715,108.9813,11357.0
2024-03-07 14:30:00,110.9,111.01,110.87,110.88,22767.0,108.9813,109.0894,108.9518,108.9617,22767.0
2024-03-07 14:40:00,110.87,111.21,110.79,111.19,24167.0,108.9518,109.286,108.8732,109.2663,24167.0
2024-03-07 14:50:00,111.18,111.22,110.98,111.0,11857.0,109.2565,109.2958,109.0599,109.0796,11857.0
2024-03-07 15:00:00,110.98,110.98,110.55,110.55,25645.0,109.0599,109.0599,108.6374,108.6374,25645.0
2024-03-07 15:10:00,110.55,110.77,110.43,110.71,50940.0,108.6374,108.8536,108.5195,108.7946,50940.0
2024-03-07 15:20:00,110.73,110.76,110.44,110.45,21142.0,108.8143,108.8437,108.5293,108.5391,21142.0
2024-03-07 15:30:00,110.45,110.65,110.45,110.65,26447.0,108.5391,108.7357,108.5391,108.7357,26447.0
2024-03-07 15:40:00,110.65,110.69,110.5,110.5,40621.0,108.7357,108.775,108.5882,108.5882,40621.0
2024-03-07 15:50:00,110.49,110.96,110.49,110.91,129958.0,108.5784,109.0403,108.5784,108.9912,129958.0
2024-03-08 09:30:00,111.0,111.11,109.51,109.98,51265.0,109.0796,109.1877,107.6154,108.0772,51265.0
2024-03-08 09:40:00,110.05,110.54,109.91,110.46,40238.0,108.146,108.6276,108.0085,108.5489,40238.0
2024-03-08 09:50:00,110.5,110.61,110.04,110.1,18718.0,108.5882,108.6963,108.1362,108.1952,18718.0
2024-03-08 10:00:00,110.09,110.29,109.81,109.93,39711.0,108.1853,108.3819,107.9102,108.0281,39711.0
2024-03-08 10:10:00,109.88,110.12,109.82,109.95,20265.0,107.979,108.2148,107.92,108.0478,20265.0
2024-03-08 10:20:00,110.03,110.11,109.78,109.83,17231.0,108.1264,108.205,107.8807,107.9298,17231.0
2024-03-08 10:30:00,109.83,109.83,109.35,109.45,31999.0,107.9298,107.9298,107.4581,107.5564,31999.0
2024-03-08 10:40:00,109.45,109.84,109.42,109.69,19096.0,107.5564,107.9397,107.5269,107.7923,19096.0
2024-03-08 10:50:00,109.65,109.91,109.54,109.69,52433.0,107.753,108.0085,107.6449,107.7923,52433.0
2024-03-08 11:00:00,109.71,109.71,109.18,109.18,22408.0,107.8119,107.8119,107.2911,107.2911,22408.0
2024-03-08 11:10:00,109.22,109.4,109.16,109.26,28975.0,107.3304,107.5073,107.2714,107.3697,28975.0
2024-03-08 11:20:00,109.24,109.35,108.85,108.95,30344.0,107.35,107.4581,106.9668,107.0651,30344.0
2024-03-08 11:30:00,108.93,109.01,108.56,108.95,35636.0,107.0454,107.124,106.6818,107.0651,35636.0
2024-03-08 11:40:00,108.95,109.01,108.71,108.81,23307.0,107.0651,107.124,106.8292,106.9275,23307.0
2024-03-08 11:50:00,108.85,108.98,108.61,108.65,35425.0,106.9668,107.0945,106.7309,106.7703,35425.0
2024-03-08 12:00:00,108.65,109.06,108.57,108.9,27860.0,106.7703,107.1732,106.6916,107.0159,27860.0
2024-03-08 12:10:00,108.91,109.16,108.81,109.09,27349.0,107.0258,107.2714,106.9275,107.2026,27349.0
2024-03-08 12:20:00,109.07,109.25,109.07,109.21,16223.0,107.183,107.3599,107.183,107.3206,16223.0
2024-03-08 12:30:00,109.21,109.3,109.12,109.25,10701.0,107.3206,107.409,107.2321,107.3599,10701.0
2024-03-08 12:40:00,109.24,109.28,109.11,109.17,11302.0,107.35,107.3894,107.2223,107.2813,11302.0
2024-03-08 12:50:00,109.2,109.25,108.84,109.03,31674.0,107.3107,107.3599,106.957,107.1437,31674.0
2024-03-08 13:00:00,109.04,109.04,108.61,108.7,21266.0,107.1535,107.1535,106.7309,106.8194,21266.0
2024-03-08 13:10:00,108.65,108.73,108.58,108.69,14662.0,106.7703,106.8489,106.7015,106.8096,14662.0
2024-03-08 13:20:00,108.69,108.76,108.51,108.73,21497.0,106.8096,106.8784,106.6327,106.8489,21497.0
2024-03-08 13:30:00,108.73,108.74,108.06,108.08,37122.0,106.8489,106.8587,106.1905,106.2101,37122.0
2024-03-08 13:40:00,108.11,108.11,107.92,108.06,13091.0,106.2396,106.2396,106.0529,106.1905,13091.0
2024-03-08 13:50:00,108.09,108.27,108.07,108.22,24319.0,106.2199,106.3968,106.2003,106.3477,24319.0
2024-03-08 14:00:00,108.25,108.56,108.24,108.56,13584.0,106.3772,106.6818,106.3673,106.6818,13584.0
2024-03-08 14:10:00,108.56,108.72,108.43,108.69,41452.0,106.6818,106.839,106.5541,106.8096,41452.0
2024-03-08 14:20:00,108.72,108.94,108.68,108.9,31654.0,106.839,107.0552,106.7997,107.0159,31654.0
2024-03-08 14:30:00,108.9,109.2,108.9,109.13,19109.0,107.0159,107.3107,107.0159,107.2419,19109.0
2024-03-08 14:40:00,109.12,109.22,109.08,109.22,12103.0,107.2321,107.3304,107.1928,107.3304,12103.0
2024-03-08 14:50:00,109.26,109.27,109.08,109.09,10714.0,107.3697,107.3795,107.1928,107.2026,10714.0
2024-03-08 15:00:00,109.09,109.16,108.9,108.94,11532.0,107.2026,107.2714,107.0159,107.0552,11532.0
2024-03-08 15:10:00,108.91,108.91,108.75,108.78,11768.0,107.0258,107.0258,106.8685,106.898,11768.0
2024-03-08 15:20:00,108.75,108.87,108.63,108.64,16192.0,106.8685,106.9864,106.7506,106.7604,16192.0
2024-03-08 15:30:00,108.62,108.84,108.61,108.65,19654.0,106.7408,106.957,106.7309,106.7703,19654.0
2024-03-08 15:40:00,108.65,108.87,108.59,108.76,38585.0,106.7703,106.9864,106.7113,106.8784,38585.0
2024-03-08 15:50:00,108.76,108.79,108.56,108.75,104912.0,106.8784,106.9078,106.6818,106.8685,104912.0
2024-03-11 09:30:00,108.75,108.9,107.57,107.6,52912.0,106.8685,107.0159,105.7089,105.7384,52912.0
2024-03-11 09:40:00,107.71,108.06,107.17,108.06,34877.0,105.8465,106.1905,105.3159,106.1905,34877.0
2024-03-11 09:50:00,108.07,108.17,107.66,107.82,31131.0,106.2003,106.2986,105.7974,105.9546,31131.0
2024-03-11 10:00:00,107.82,107.88,107.52,107.6,25524.0,105.9546,106.0136,105.6598,105.7384,25524.0
2024-03-11 10:10:00,107.6,108.03,107.48,108.03,40627.0,105.7384,106.161,105.6205,106.161,40627.0
2024-03-11 10:20:00,108.0,108.0,107.44,107.76,41883.0,106.1315,106.1315,105.5812,105.8957,41883.0
2024-03-11 10:30:00,107.77,107.97,107.71,107.71,25055.0,105.9055,106.102,105.8465,105.8465,25055.0
2024-03-11 10:40:00,107.71,108.0,107.7,107.9,27821.0,105.8465,106.1315,105.8367,106.0332,27821.0
2024-03-11 10:50:00,107.88,108.33,107.86,108.33,30706.0,106.0136,106.4558,105.9939,106.4558,30706.0
2024-03-11 11:00:00,108.32,108.38,108.0,108.09,18338.0,106.446,106.5049,106.1315,106.2199,18338.0
2024-03-11 11:10:00,108.04,108.11,107.88,108.06,20125.0,106.1708,106.2396,106.0136,106.1905,20125.0
2024-03-11 11:20:00,108.06,108.06,107.87,107.9,23653.0,106.1905,106.1905,106.0037,106.0332,23653.0
2024-03-11 11:30:00,107.88,107.91,107.73,107.81,24725.0,106.0136,106.0431,105.8662,105.9448,24725.0
2024-03-11 11:40:00,107.8,108.0,107.76,108.0,23800.0,105.935,106.1315,105.8957,106.1315,23800.0
2024-03-11 11:50:00,108.0,108.19,108.0,108.11,22211.0,106.1315,106.3182,106.1315,106.2396,22211.0
2024-03-11 12:00:00,108.13,108.2,107.98,108.17,20255.0,106.2593,106.328,106.1118,106.2986,20255.0
2024-03-11 12:10:00,108.14,108.29,108.08,108.29,18965.0,106.2691,106.4165,106.2101,106.4165,18965.0
2024-03-11 12:20:00,108.27,108.39,108.21,108.24,21347.0,106.3968,106.5148,106.3379,106.3673,21347.0
2024-03-11 12:30:00,108.25,108.38,108.2,108.35,22944.0,106.3772,106.5049,106.328,106.4754,22944.0
2024-03-11 12:40:00,108.36,108.53,108.29,108.53,26930.0,106.4853,106.6523,106.4165,106.6523,26930.0
2024-03-11 12:50:00,108.53,108.66,108.48,108.59,20442.0,106.6523,106.7801,106.6032,106.7113,20442.0
2024-03-11 13:00:00,108.59,108.6,108.29,108.34,15410.0,106.7113,106.7211,106.4165,106.4656,15410.0
2024-03-11 13:10:00,108.33,108.54,108.19,108.51,61611.0,106.4558,106.6622,106.3182,106.6327,61611.0
2024-03-11 13:20:00,108.53,108.71,108.48,108.63,26102.0,106.6523,106.8292,106.6032,106.7506,26102.0
2024-03-11 13:30:00,108.65,108.73,108.55,108.6,17967.0,106.7703,106.8489,106.672,106.7211,17967.0
2024-03-11 13:40:00,108.62,108.7,108.56,108.63,19453.0,106.7408,106.8194,106.6818,106.7506,19453.0
2024-03-11 13:50:00,108.62,108.66,108.42,108.5,28608.0,106.7408,106.7801,106.5442,106.6228,28608.0
2024-03-11 14:00:00,108.5,108.5,108.2,108.23,26093.0,106.6228,106.6228,106.328,106.3575,26093.0
2024-03-11 14:10:00,108.23,108.29,108.03,108.18,39302.0,106.3575,106.4165,106.161,106.3084,39302.0
2024-03-11 14:20:00,108.17,108.43,108.11,108.38,21060.0,106.2986,106.5541,106.2396,106.5049,21060.0
2024-03-11 14:30:00,108.38,108.43,108.25,108.28,22941.0,106.5049,106.5541,106.3772,106.4067,22941.0
2024-03-11 14:40:00,108.29,108.48,108.28,108.47,18251.0,106.4165,106.6032,106.4067,106.5934,18251.0
2024-03-11 14:50:00,108.48,108.53,108.41,108.51,22709.0,106.6032,106.6523,106.5344,106.6327,22709.0
2024-03-11 15:00:00,108.51,108.53,108.41,108.44,29282.0,106.6327,106.6523,106.5344,106.5639,29282.0
2024-03-11 15:10:00,108.41,108.48,108.33,108.35,22019.0,106.5344,106.6032,106.4558,106.4754,22019.0
2024-03-11 15:20:00,108.36,108.52,108.35,108.38,26114.0,106.4853,106.6425,106.4754,106.5049,26114.0
2024-03-11 15:30:00,108.37,108.49,108.37,108.41,28183.0,106.4951,106.613,106.4951,106.5344,28183.0
2024-03-11 15:40:00,108.41,108.57,108.33,108.37,49508.0,106.5344,106.6916,106.4558,106.4951,49508.0
2024-03-11 15:50:00,108.38,108.78,108.26,108.75,220355.0,106.5049,106.898,106.387,106.8685,220355.0
2024-03-12 09:30:00,109.0,109.42,108.58,108.83,38970.0,107.1142,107.5269,106.7015,106.9471,38970.0
2024-03-12 09:40:00,108.76,108.77,108.3,108.45,9234.0,106.8784,106.8882,106.4263,106.5737,9234.0
2024-03-12 09:50:00,108.51,109.06,108.51,109.06,28539.0,106.6327,107.1732,106.6327,107.1732,28539.0
2024-03-12 10:00:00,109.07,109.7,108.95,109.68,44541.0,107.183,107.8021,107.0651,107.7824,44541.0
2024-03-12 10:10:00,109.68,110.01,109.6,109.67,13319.0,107.7824,108.1067,107.7038,107.7726,13319.0
2024-03-12 10:20:00,109.61,109.8,109.43,109.8,9493.0,107.7136,107.9004,107.5368,107.9004,9493.0
2024-03-12 10:30:00,109.84,109.93,109.57,109.57,17545.0,107.9397,108.0281,107.6743,107.6743,17545.0
2024-03-12 10:40:00,109.65,109.92,109.62,109.92,12280.0,107.753,108.0183,107.7235,108.0183,12280.0
2024-03-12 10:50:00,109.88,110.0,109.78,109.9,21788.0,107.979,108.0969,107.8807,107.9986,21788.0
2024-03-12 11:00:00,109.92,109.93,109.71,109.9,14511.0,108.0183,108.0281,107.8119,107.9986,14511.0
2024-03-12 11:10:00,109.88,110.07,109.85,110.01,11503.0,107.979,108.1657,107.9495,108.1067,11503.0
2024-03-12 11:20:00,110.03,110.13,109.97,110.12,14646.0,108.1264,108.2246,108.0674,108.2148,14646.0
2024-03-12 11:30:00,110.09,110.14,109.99,110.12,11113.0,108.1853,108.2345,108.0871,108.2148,11113.0
2024-03-12 11:40:00,110.05,110.09,109.76,110.08,13239.0,108.146,108.1853,107.861,108.1755,13239.0
2024-03-12 11:50:00,110.1,110.24,110.08,110.21,10448.0,108.1952,108.3327,108.1755,108.3033,10448.0
2024-03-12 12:00:00,110.25,110.3,110.11,110.3,10347.0,108.3426,108.3917,108.205,108.3917,10347.0
2024-03-12 12:10:00,110.2,110.29,110.05,110.08,7433.0,108.2934,108.3819,108.146,108.1755,7433.0
2024-03-12 12:20:00,110.06,110.15,109.88,109.93,8592.0,108.1559,108.2443,107.979,108.0281,8592.0
2024-03-12 12:30:00,109.96,109.99,109.81,109.94,7040.0,108.0576,108.0871,107.9102,108.0379,7040.0
2024-03-12 12:40:00,109.86,109.94,109.7,109.8,8439.0,107.9593,108.0379,107.8021,107.9004,8439.0
2024-03-12 12:50:00,109.73,109.88,109.72,109.88,7803.0,107.8316,107.979,107.8217,107.979,7803.0
2024-03-12 13:00:00,109.89,109.91,109.49,109.52,11634.0,107.9888,108.0085,107.5957,107.6252,11634.0
2024-03-12 13:10:00,109.53,109.79,109.47,109.72,5818.0,107.635,107.8905,107.5761,107.8217,5818.0
2024-03-12 13:20:00,109.8,109.81,109.65,109.68,6400.0,107.9004,107.9102,107.753,107.7824,6400.0
2024-03-12 13:30:00,109.68,109.76,109.67,109.71,5485.0,107.7824,107.861,107.7726,107.8119,5485.0
2024-03-12 13:40:00,109.73,109.81,109.71,109.8,6555.0,107.8316,107.9102,107.8119,107.9004,6555.0
2024-03-12 13:50:00,109.79,109.96,109.78,109.87,5213.0,107.8905,108.0576,107.8807,107.9691,5213.0
2024-03-12 14:00:00,109.92,109.92,109.76,109.83,7255.0,108.0183,108.0183,107.861,107.9298,7255.0
2024-03-12 14:10:00,109.83,109.91,109.74,109.8,7535.0,107.9298,108.0085,107.8414,107.9004,7535.0
2024-03-12 14:20:00,109.8,109.82,109.71,109.77,7770.0,107.9004,107.92,107.8119,107.8709,7770.0
2024-03-12 14:30:00,109.8,109.85,109.73,109.83,21518.0,107.9004,107.9495,107.8316,107.9298,21518.0
2024-03-12 14:40:00,109.82,109.88,109.62,109.88,10995.0,107.92,107.979,107.7235,107.979,10995.0
2024-03-12 14:50:00,109.86,110.25,109.86,110.19,37667.0,107.9593,108.3426,107.9593,108.2836,37667.0
2024-03-12 15:00:00,110.2,110.22,110.02,110.04,13953.0,108.2934,108.3131,108.1166,108.1362,13953.0
2024-03-12 15:10:00,110.03,110.11,109.98,110.1,36801.0,108.1264,108.205,108.0772,108.1952,36801.0
2024-03-12 15:20:00,110.08,110.37,110.08,110.37,34324.0,108.1755,108.4605,108.1755,108.4605,34324.0
2024-03-12 15:30:00,110.33,110.37,110.07,110.13,25334.0,108.4212,108.4605,108.1657,108.2246,25334.0
2024-03-12 15:40:00,110.13,110.14,109.92,109.96,41627.0,108.2246,108.2345,108.0183,108.0576,41627.0
2024-03-12 15:50:00,109.95,110.05,109.83,109.99,316152.0,108.0478,108.146,107.9298,108.0871,316152.0
2024-03-13 09:30:00,109.94,111.04,109.94,111.04,18460.0,108.0379,109.1189,108.0379,109.1189,18460.0
2024-03-13 09:40:00,111.27,111.63,110.9,110.91,19579.0,109.3449,109.6987,108.9813,108.9912,19579.0
2024-03-13 09:50:00,110.9,110.98,110.58,110.9,23177.0,108.9813,109.0599,108.6669,108.9813,23177.0
2024-03-13 10:00:00,110.91,111.09,110.69,111.02,45747.0,108.9912,109.168,108.775,109.0993,45747.0
2024-03-13 10:10:00,111.02,111.02,110.44,110.83,41959.0,109.0993,109.0993,108.5293,108.9125,41959.0
2024-03-13 10:20:00,110.83,110.89,110.41,110.42,25387.0,108.9125,108.9715,108.4998,108.5096,25387.0
2024-03-13 10:30:00,110.41,110.53,110.3,110.53,9018.0,108.4998,108.6177,108.3917,108.6177,9018.0
2024-03-13 10:40:00,110.5,110.71,110.49,110.61,11999.0,108.5882,108.7946,108.5784,108.6963,11999.0
2024-03-13 10:50:00,110.63,110.75,110.47,110.7,20275.0,108.716,108.8339,108.5588,108.7848,20275.0
2024-03-13 11:00:00,110.7,110.77,110.54,110.61,17920.0,108.7848,108.8536,108.6276,108.6963,17920.0
2024-03-13 11:10:00,110.6,110.71,110.58,110.71,8151.0,108.6865,108.7946,108.6669,108.7946,8151.0
2024-03-13 11:20:00,110.72,110.76,110.58,110.58,9157.0,108.8044,108.8437,108.6669,108.6669,9157.0
2024-03-13 11:30:00,110.55,110.6,110.44,110.55,7077.0,108.6374,108.6865,108.5293,108.6374,7077.0
2024-03-13 11:40:00,110.56,110.65,110.56,110.63,7633.0,108.6472,108.7357,108.6472,108.716,7633.0
2024-03-13 11:50:00,110.62,110.75,110.61,110.72,5381.0,108.7062,108.8339,108.6963,108.8044,5381.0
2024-03-13 12:00:00,110.73,110.8,110.67,110.77,4877.0,108.8143,108.8831,108.7553,108.8536,4877.0
2024-03-13 12:10:00,110.75,110.93,110.68,110.93,11986.0,108.8339,109.0108,108.7651,109.0108,11986.0
2024-03-13 12:20:00,110.92,110.94,110.71,110.75,9760.0,109.001,109.0206,108.7946,108.8339,9760.0
2024-03-13 12:30:00,110.74,110.91,110.73,110.89,9015.0,108.8241,108.9912,108.8143,108.9715,9015.0
2024-03-13 12:40:00,110.89,111.04,110.89,110.96,7784.0,108.9715,109.1189,108.9715,109.0403,7784.0
2024-03-13 12:50:00,110.97,111.01,110.9,110.99,8298.0,109.0501,109.0894,108.9813,109.0698,8298.0
2024-03-13 13:00:00,111.01,111.26,111.01,111.18,23802.0,109.0894,109.3351,109.0894,109.2565,23802.0
2024-03-13 13:10:00,111.19,111.34,111.19,111.26,24483.0,109.2663,109.4137,109.2663,109.3351,24483.0
2024-03-13 13:20:00,111.26,111.26,110.89,110.89,20527.0,109.3351,109.3351,108.9715,108.9715,20527.0
2024-03-13 13:30:00,110.89,110.89,110.5,110.67,19965.0,108.9715,108.9715,108.5882,108.7553,19965.0
2024-03-13 13:40:00,110.66,110.72,110.45,110.63,17560.0,108.7455,108.8044,108.5391,108.716,17560.0
2024-03-13 13:50:00,110.63,110.82,110.59,110.71,11244.0,108.716,108.9027,108.6767,108.7946,11244.0
2024-03-13 14:00:00,110.68,110.73,110.54,110.55,6999.0,108.7651,108.8143,108.6276,108.6374,6999.0
2024-03-13 14:10:00,110.53,110.74,110.53,110.7,19301.0,108.6177,108.8241,108.6177,108.7848,19301.0
2024-03-13 14:20:00,110.72,110.73,110.57,110.59,11758.0,108.8044,108.8143,108.657,108.6767,11758.0
2024-03-13 14:30:00,110.58,110.69,110.5,110.52,13608.0,108.6669,108.775,108.5882,108.6079,13608.0
2024-03-13 14:40:00,110.51,110.54,110.32,110.33,12751.0,108.5981,108.6276,108.4114,108.4212,12751.0
2024-03-13 14:50:00,110.33,110.4,110.2,110.23,16365.0,108.4212,108.49,108.2934,108.3229,16365.0
2024-03-13 15:00:00,110.25,110.36,110.23,110.27,23294.0,108.3426,108.4507,108.3229,108.3622,23294.0
2024-03-13 15:10:00,110.27,110.31,110.21,110.27,23049.0,108.3622,108.4015,108.3033,108.3622,23049.0
2024-03-13 15:20:00,110.25,110.27,109.81,110.05,49196.0,108.3426,108.3622,107.9102,108.146,49196.0
2024-03-13 15:30:00,110.05,110.28,109.93,110.02,33302.0,108.146,108.3721,108.0281,108.1166,33302.0
2024-03-13 15:40:00,110.02,110.11,109.92,110.1,38366.0,108.1166,108.205,108.0183,108.1952,38366.0
2024-03-13 15:50:00,110.1,110.11,109.84,109.98,146553.0,108.1952,108.205,107.9397,108.0772,146553.0
2024-03-14 09:30:00,110.32,110.4,109.73,109.96,23402.0,108.4114,108.49,107.8316,108.0576,23402.0
2024-03-14 09:40:00,109.95,110.13,109.45,109.6,42013.0,108.0478,108.2246,107.5564,107.7038,42013.0
2024-03-14 09:50:00,109.57,109.57,109.0,109.05,15650.0,107.6743,107.6743,107.1142,107.1633,15650.0
2024-03-14 10:00:00,108.99,109.55,108.91,109.41,19510.0,107.1044,107.6547,107.0258,107.5171,19510.0
2024-03-14 10:10:00,109.46,109.66,109.42,109.46,21057.0,107.5662,107.7628,107.5269,107.5662,21057.0
2024-03-14 10:20:00,109.45,109.57,109.39,109.46,20299.0,107.5564,107.6743,107.4975,107.5662,20299.0
2024-03-14 10:30:00,109.46,109.61,109.37,109.61,27728.0,107.5662,107.7136,107.4778,107.7136,27728.0
2024-03-14 10:40:00,109.64,109.66,109.43,109.43,17623.0,107.7431,107.7628,107.5368,107.5368,17623.0
2024-03-14 10:50:00,109.4,109.45,109.15,109.21,13148.0,107.5073,107.5564,107.2616,107.3206,13148.0
2024-03-14 11:00:00,109.26,109.48,109.26,109.31,8790.0,107.3697,107.5859,107.3697,107.4188,8790.0
2024-03-14 11:10:00,109.34,109.46,109.23,109.27,21152.0,107.4483,107.5662,107.3402,107.3795,21152.0
2024-03-14 11:20:00,109.27,109.3,109.16,109.3,7545.0,107.3795,107.409,107.2714,107.409,7545.0
2024-03-14 11:30:00,109.32,109.51,109.22,109.43,7185.0,107.4287,107.6154,107.3304,107.5368,7185.0
2024-03-14 11:40:00,109.45,109.56,109.34,109.52,16189.0,107.5564,107.6645,107.4483,107.6252,16189.0
2024-03-14 11:50:00,109.52,109.88,109.49,109.88,13381.0,107.6252,107.979,107.5957,107.979,13381.0
2024-03-14 12:00:00,109.9,109.9,109.43,109.45,16299.0,107.9986,107.9986,107.5368,107.5564,16299.0
2024-03-14 12:10:00,109.44,109.59,109.25,109.26,8957.0,107.5466,107.694,107.3599,107.3697,8957.0
2024-03-14 12:20:00,109.23,109.52,109.2,109.42,16835.0,107.3402,107.6252,107.3107,107.5269,16835.0
2024-03-14 12:30:00,109.43,109.55,109.39,109.42,15477.0,107.5368,107.6547,107.4975,107.5269,15477.0
2024-03-14 12:40:00,109.43,109.55,109.39,109.47,12687.0,107.5368,107.6547,107.4975,107.5761,12687.0
2024-03-14 12:50:00,109.46,109.54,109.43,109.51,12337.0,107.5662,107.6449,107.5368,107.6154,12337.0
2024-03-14 13:00:00,109.49,109.51,109.33,109.37,9940.0,107.5957,107.6154,107.4385,107.4778,9940.0
2024-03-14 13:10:00,109.36,109.36,109.14,109.14,9296.0,107.468,107.468,107.2518,107.2518,9296.0
2024-03-14 13:20:00,109.11,109.14,108.92,108.92,14053.0,107.2223,107.2518,107.0356,107.0356,14053.0
2024-03-14 13:30:00,108.87,109.08,108.8,109.07,17696.0,106.9864,107.1928,106.9177,107.183,17696.0
2024-03-14 13:40:00,109.06,109.22,109.02,109.22,14107.0,107.1732,107.3304,107.1339,107.3304,14107.0
2024-03-14 13:50:00,109.2,109.33,109.16,109.33,11462.0,107.3107,107.4385,107.2714,107.4385,11462.0
2024-03-14 14:00:00,109.34,109.39,109.26,109.33,9215.0,107.4483,107.4975,107.3697,107.4385,9215.0
2024-03-14 14:10:00,109.34,109.37,109.27,109.37,12211.0,107.4483,107.4778,107.3795,107.4778,12211.0
2024-03-14 14:20:00,109.42,109.45,109.34,109.44,14028.0,107.5269,107.5564,107.4483,107.5466,14028.0
2024-03-14 14:30:00,109.44,109.52,109.37,109.45,12784.0,107.5466,107.6252,107.4778,107.5564,12784.0
2024-03-14 14:40:00,109.47,109.67,109.42,109.6,10721.0,107.5761,107.7726,107.5269,107.7038,10721.0
2024-03-14 14:50:00,109.61,109.61,109.38,109.43,12837.0,107.7136,107.7136,107.4876,107.5368,12837.0
2024-03-14 15:00:00,109.41,109.41,109.03,109.05,16164.0,107.5171,107.5171,107.1437,107.1633,16164.0
2024-03-14 15:10:00,109.06,109.21,109.02,109.16,19260.0,107.1732,107.3206,107.1339,107.2714,19260.0
2024-03-14 15:20:00,109.19,109.2,108.97,109.13,26701.0,107.3009,107.3107,107.0847,107.2419,26701.0
2024-03-14 15:30:00,109.13,109.16,108.92,109.09,27695.0,107.2419,107.2714,107.0356,107.2026,27695.0
2024-03-14 15:40:00,109.13,109.41,109.11,109.37,42549.0,107.2419,107.5171,107.2223,107.4778,42549.0
2024-03-14 15:50:00,109.38,110.04,109.37,110.04,203009.0,107.4876,108.1362,107.4778,108.1362,203009.0
2024-03-15 09:30:00,109.22,109.74,109.13,109.28,35199.0,107.3304,107.8414,107.2419,107.3894,35199.0
2024-03-15 09:40:00,109.28,109.59,109.06,109.06,20144.0,107.3894,107.694,107.1732,107.1732,20144.0
2024-03-15 09:50:00,109.07,109.43,109.06,109.43,15137.0,107.183,107.5368,107.1732,107.5368,15137.0
2024-03-15 10:00:00,109.43,109.64,109.29,109.52,14903.0,107.5368,107.7431,107.3992,107.6252,14903.0
2024-03-15 10:10:00,109.57,109.96,109.57,109.82,10974.0,107.6743,108.0576,107.6743,107.92,10974.0
2024-03-15 10:20:00,109.82,110.0,109.7,109.93,28682.0,107.92,108.0969,107.8021,108.0281,28682.0
2024-03-15 10:30:00,109.95,110.0,109.82,109.99,22935.0,108.0478,108.0969,107.92,108.0871,22935.0
2024-03-15 10:40:00,109.98,110.42,109.98,110.41,36730.0,108.0772,108.5096,108.0772,108.4998,36730.0
2024-03-15 10:50:00,110.44,110.75,110.31,110.33,34315.0,108.5293,108.8339,108.4015,108.4212,34315.0
2024-03-15 11:00:00,110.33,110.43,109.96,110.05,18615.0,108.4212,108.5195,108.0576,108.146,18615.0
2024-03-15 11:10:00,110.05,110.22,109.99,110.18,20705.0,108.146,108.3131,108.0871,108.2738,20705.0
2024-03-15 11:20:00,110.22,110.47,110.18,110.44,12225.0,108.3131,108.5588,108.2738,108.5293,12225.0
2024-03-15 11:30:00,110.35,110.48,110.3,110.42,19376.0,108.4408,108.5686,108.3917,108.5096,19376.0
2024-03-15 11:40:00,110.43,110.48,110.33,110.34,42085.0,108.5195,108.5686,108.4212,108.431,42085.0
2024-03-15 11:50:00,110.33,110.55,110.31,110.45,22768.0,108.4212,108.6374,108.4015,108.5391,22768.0
2024-03-15 12:00:00,110.42,110.55,110.32,110.35,23941.0,108.5096,108.6374,108.4114,108.4408,23941.0
2024-03-15 12:10:00,110.34,110.41,110.22,110.22,63649.0,108.431,108.4998,108.3131,108.3131,63649.0
2024-03-15 12:20:00,110.19,110.26,110.09,110.11,16968.0,108.2836,108.3524,108.1853,108.205,16968.0
2024-03-15 12:30:00,110.1,110.19,109.87,110.09,26421.0,108.1952,108.2836,107.9691,108.1853,26421.0
2024-03-15 12:40:00,110.1,110.3,110.1,110.16,14128.0,108.1952,108.3917,108.1952,108.2541,14128.0
2024-03-15 12:50:00,110.17,110.21,110.06,110.12,24322.0,108.264,108.3033,108.1559,108.2148,24322.0
2024-03-15 13:00:00,110.11,110.39,110.11,110.39,15536.0,108.205,108.4802,108.205,108.4802,15536.0
2024-03-15 13:10:00,110.4,110.48,110.36,110.47,14661.0,108.49,108.5686,108.4507,108.5588,14661.0
2024-03-15 13:20:00,110.48,110.65,110.48,110.58,19031.0,108.5686,108.7357,108.5686,108.6669,19031.0
2024-03-15 13:30:00,110.58,110.72,110.5,110.59,21554.0,108.6669,108.8044,108.5882,108.6767,21554.0
2024-03-15 13:40:00,110.63,110.81,110.52,110.53,45087.0,108.716,108.8929,108.6079,108.6177,45087.0
2024-03-15 13:50:00,110.54,110.81,110.54,110.81,17521.0,108.6276,108.8929,108.6276,108.8929,17521.0
2024-03-15 14:00:00,110.81,110.9,110.66,110.69,30848.0,108.8929,108.9813,108.7455,108.775,30848.0
2024-03-15 14:10:00,110.7,110.82,110.62,110.81,40067.0,108.7848,108.9027,108.7062,108.8929,40067.0
2024-03-15 14:20:00,110.81,110.93,110.75,110.91,30995.0,108.8929,109.0108,108.8339,108.9912,30995.0
2024-03-15 14:30:00,110.9,110.96,110.76,110.91,35925.0,108.9813,109.0403,108.8437,108.9912,35925.0
2024-03-15 14:40:00,110.94,110.99,110.65,110.67,39725.0,109.0206,109.0698,108.7357,108.7553,39725.0
2024-03-15 14:50:00,110.69,110.88,110.67,110.84,25294.0,108.775,108.9617,108.7553,108.9224,25294.0
2024-03-15 15:00:00,110.84,110.85,110.64,110.65,21597.0,108.9224,108.9322,108.7258,108.7357,21597.0
2024-03-15 15:10:00,110.7,110.82,110.66,110.81,27900.0,108.7848,108.9027,108.7455,108.8929,27900.0
2024-03-15 15:20:00,110.81,110.82,110.7,110.75,40478.0,108.8929,108.9027,108.7848,108.8339,40478.0
2024-03-15 15:30:00,110.76,110.76,110.63,110.65,45360.0,108.8437,108.8437,108.716,108.7357,45360.0
2024-03-15 15:40:00,110.64,110.76,110.46,110.73,119099.0,108.7258,108.8437,108.5489,108.8143,119099.0
2024-03-15 15:50:00,110.72,110.79,110.13,110.4,341380.0,108.8044,108.8732,108.2246,108.49,341380.0
2024-03-18 09:30:00,110.79,111.38,110.56,111.13,27428.0,108.8732,109.453,108.6472,109.2073,27428.0
2024-03-18 09:40:00,111.06,111.07,110.16,110.4,29791.0,109.1386,109.1484,108.2541,108.49,29791.0
2024-03-18 09:50:00,110.42,111.02,110.31,110.58,36431.0,108.5096,109.0993,108.4015,108.6669,36431.0
2024-03-18 10:00:00,110.56,110.8,110.46,110.61,11710.0,108.6472,108.8831,108.5489,108.6963,11710.0
2024-03-18 10:10:00,110.52,110.68,110.42,110.58,44944.0,108.6079,108.7651,108.5096,108.6669,44944.0
2024-03-18 10:20:00,110.52,110.58,110.36,110.36,16510.0,108.6079,108.6669,108.4507,108.4507,16510.0
2024-03-18 10:30:00,110.4,110.45,110.1,110.31,31351.0,108.49,108.5391,108.1952,108.4015,31351.0
2024-03-18 10:40:00,110.31,110.42,110.15,110.42,18341.0,108.4015,108.5096,108.2443,108.5096,18341.0
2024-03-18 10:50:00,110.39,110.84,110.39,110.84,13746.0,108.4802,108.9224,108.4802,108.9224,13746.0
2024-03-18 11:00:00,110.85,110.85,110.62,110.78,10017.0,108.9322,108.9322,108.7062,108.8634,10017.0
2024-03-18 11:10:00,110.77,110.83,110.59,110.65,16035.0,108.8536,108.9125,108.6767,108.7357,16035.0
2024-03-18 11:20:00,110.6,110.8,110.53,110.8,12319.0,108.6865,108.8831,108.6177,108.8831,12319.0
2024-03-18 11:30:00,110.76,110.81,110.64,110.78,14320.0,108.8437,108.8929,108.7258,108.8634,14320.0
2024-03-18 11:40:00,110.76,111.07,110.75,110.98,19238.0,108.8437,109.1484,108.8339,109.0599,19238.0
2024-03-18 11:50:00,110.98,110.98,110.86,110.93,9862.0,109.0599,109.0599,108.942,109.0108,9862.0
2024-03-18 12:00:00,110.9,110.99,110.79,110.86,12430.0,108.9813,109.0698,108.8732,108.942,12430.0
2024-03-18 12:10:00,110.88,111.02,110.84,111.0,15085.0,108.9617,109.0993,108.9224,109.0796,15085.0
2024-03-18 12:20:00,110.97,111.18,110.97,111.09,25497.0,109.0501,109.2565,109.0501,109.168,25497.0
2024-03-18 12:30:00,111.09,111.12,110.89,110.89,11309.0,109.168,109.1975,108.9715,108.9715,11309.0
2024-03-18 12:40:00,110.89,110.96,110.86,110.89,9930.0,108.9715,109.0403,108.942,108.9715,9930.0
2024-03-18 12:50:00,110.92,110.92,110.74,110.88,15867.0,109.001,109.001,108.8241,108.9617,15867.0
2024-03-18 13:00:00,110.85,110.91,110.74,110.88,13447.0,108.9322,108.9912,108.8241,108.9617,13447.0
2024-03-18 13:10:00,110.88,110.99,110.87,110.98,12131.0,108.9617,109.0698,108.9518,109.0599,12131.0
2024-03-18 13:20:00,110.99,111.2,110.96,111.17,7539.0,109.0698,109.2761,109.0403,109.2467,7539.0
2024-03-18 13:30:00,111.16,111.18,111.02,111.08,10972.0,109.2368,109.2565,109.0993,109.1582,10972.0
2024-03-18 13:40:00,111.08,111.13,111.05,111.11,16699.0,109.1582,109.2073,109.1287,109.1877,16699.0
2024-03-18 13:50:00,111.12,111.14,110.93,111.01,11538.0,109.1975,109.2172,109.0108,109.0894,11538.0
2024-03-18 14:00:00,111.05,111.28,111.03,111.26,27994.0,109.1287,109.3548,109.1091,109.3351,27994.0
2024-03-18 14:10:00,111.27,111.49,111.23,111.49,13972.0,109.3449,109.5611,109.3056,109.5611,13972.0
2024-03-18 14:20:00,111.49,111.75,111.45,111.62,110009.0,109.5611,109.8166,109.5218,109.6889,110009.0
2024-03-18 14:30:00,111.64,111.66,111.39,111.39,24796.0,109.7085,109.7282,109.4628,109.4628,24796.0
2024-03-18 14:40:00,111.29,111.33,110.99,111.19,20266.0,109.3646,109.4039,109.0698,109.2663,20266.0
2024-03-18 14:50:00,111.18,111.21,110.92,111.08,15638.0,109.2565,109.286,109.001,109.1582,15638.0
2024-03-18 15:00:00,111.07,111.31,111.06,111.26,15692.0,109.1484,109.3842,109.1386,109.3351,15692.0
2024-03-18 15:10:00,111.3,111.31,111.18,111.26,16392.0,109.3744,109.3842,109.2565,109.3351,16392.0
2024-03-18 15:20:00,111.27,111.29,110.9,110.93,100211.0,109.3449,109.3646,108.9813,109.0108,100211.0
2024-03-18 15:30:00,110.93,111.07,110.79,110.8,53302.0,109.0108,109.1484,108.8732,108.8831,53302.0
2024-03-18 15:40:00,110.79,110.93,110.67,110.67,41427.0,108.8732,109.0108,108.7553,108.7553,41427.0
2024-03-18 15:50:00,110.66,110.66,110.26,110.27,222275.0,108.7455,108.7455,108.3524,108.3622,222275.0
2024-03-19 09:30:00,110.0,110.72,109.6,110.24,15505.0,108.0969,108.8044,107.7038,108.3327,15505.0
2024-03-19 09:40:00,110.19,110.5,110.08,110.19,9526.0,108.2836,108.5882,108.1755,108.2836,9526.0
2024-03-19 09:50:00,110.13,110.32,109.82,110.12,11525.0,108.2246,108.4114,107.92,108.2148,11525.0
2024-03-19 10:00:00,110.12,110.47,110.01,110.44,9663.0,108.2148,108.5588,108.1067,108.5293,9663.0
2024-03-19 10:10:00,110.39,110.43,110.25,110.38,8186.0,108.4802,108.5195,108.3426,108.4703,8186.0
2024-03-19 10:20:00,110.33,110.42,110.2,110.21,9385.0,108.4212,108.5096,108.2934,108.3033,9385.0
2024-03-19 10:30:00,110.22,110.84,110.22,110.84,16879.0,108.3131,108.9224,108.3131,108.9224,16879.0
2024-03-19 10:40:00,110.88,110.96,110.79,110.95,10107.0,108.9617,109.0403,108.8732,109.0305,10107.0
2024-03-19 10:50:00,110.98,111.03,110.81,110.85,14657.0,109.0599,109.1091,108.8929,108.9322,14657.0
2024-03-19 11:00:00,110.85,110.97,110.79,110.83,12392.0,108.9322,109.0501,108.8732,108.9125,12392.0
2024-03-19 11:10:00,110.86,110.91,110.81,110.88,6816.0,108.942,108.9912,108.8929,108.9617,6816.0
2024-03-19 11:20:00,110.88,110.9,110.74,110.84,8125.0,108.9617,108.9813,108.8241,108.9224,8125.0
2024-03-19 11:30:00,110.85,110.9,110.76,110.8,17615.0,108.9322,108.9813,108.8437,108.8831,17615.0
2024-03-19 11:40:00,110.8,111.0,110.78,110.95,12610.0,108.8831,109.0796,108.8634,109.0305,12610.0
2024-03-19 11:50:00,110.98,110.98,110.87,110.92,10743.0,109.0599,109.0599,108.9518,109.001,10743.0
2024-03-19 12:00:00,110.94,110.94,110.78,110.87,15286.0,109.0206,109.0206,108.8634,108.9518,15286.0
2024-03-19 12:10:00,110.89,111.07,110.86,111.01,20915.0,108.9715,109.1484,108.942,109.0894,20915.0
2024-03-19 12:20:00,111.02,111.18,110.98,111.12,12441.0,109.0993,109.2565,109.0599,109.1975,12441.0
2024-03-19 12:30:00,111.12,111.46,111.12,111.22,22095.0,109.1975,109.5316,109.1975,109.2958,22095.0
2024-03-19 12:40:00,111.26,111.3,111.06,111.06,121441.0,109.3351,109.3744,109.1386,109.1386,121441.0
2024-03-19 12:50:00,111.08,111.13,110.82,110.89,14591.0,109.1582,109.2073,108.9027,108.9715,14591.0
2024-03-19 13:00:00,110.92,111.08,110.75,110.8,12836.0,109.001,109.1582,108.8339,108.8831,12836.0
2024-03-19 13:10:00,110.77,110.82,110.69,110.69,11877.0,108.8536,108.9027,108.775,108.775,11877.0
2024-03-19 13:20:00,110.64,110.77,110.61,110.7,17757.0,108.7258,108.8536,108.6963,108.7848,17757.0
2024-03-19 13:30:00,110.72,110.77,110.58,110.58,54357.0,108.8044,108.8536,108.6669,108.6669,54357.0
2024-03-19 13:40:00,110.58,110.75,110.53,110.66,71721.0,108.6669,108.8339,108.6177,108.7455,71721.0
2024-03-19 13:50:00,110.66,110.66,110.54,110.57,9399.0,108.7455,108.7455,108.6276,108.657,9399.0
2024-03-19 14:00:00,110.55,110.57,110.46,110.5,8887.0,108.6374,108.657,108.5489,108.5882,8887.0
2024-03-19 14:10:00,110.52,110.52,110.41,110.41,19425.0,108.6079,108.6079,108.4998,108.4998,19425.0
2024-03-19 14:20:00,110.45,110.48,110.38,110.43,8042.0,108.5391,108.5686,108.4703,108.5195,8042.0
2024-03-19 14:30:00,110.44,110.59,110.43,110.52,16249.0,108.5293,108.6767,108.5195,108.6079,16249.0
2024-03-19 14:40:00,110.51,110.58,110.43,110.55,33383.0,108.5981,108.6669,108.5195,108.6374,33383.0
2024-03-19 14:50:00,110.55,110.82,110.47,110.7,254426.0,108.6374,108.9027,108.5588,108.7848,254426.0
2024-03-19 15:00:00,110.66,110.91,110.63,110.89,16690.0,108.7455,108.9912,108.716,108.9715,16690.0
2024-03-19 15:10:00,110.87,110.89,110.64,110.8,172858.0,108.9518,108.9715,108.7258,108.8831,172858.0
2024-03-19 15:20:00,110.8,110.86,110.67,110.78,17511.0,108.8831,108.942,108.7553,108.8634,17511.0
2024-03-19 15:30:00,110.79,110.86,110.56,110.59,90625.0,108.8732,108.942,108.6472,108.6767,90625.0
2024-03-19 15:40:00,110.58,110.62,110.36,110.47,42729.0,108.6669,108.7062,108.4507,108.5588,42729.0
2024-03-19 15:50:00,110.49,110.74,110.33,110.72,130362.0,108.5784,108.8241,108.4212,108.8044,130362.0
2024-03-20 09:30:00,110.48,111.02,110.46,110.95,18341.0,108.5686,109.0993,108.5489,109.0305,18341.0
2024-03-20 09:40:00,111.0,111.32,110.99,111.17,15782.0,109.0796,109.3941,109.0698,109.2467,15782.0
2024-03-20 09:50:00,111.19,111.28,110.82,110.85,14706.0,109.2663,109.3548,108.9027,108.9322,14706.0
2024-03-20 10:00:00,110.82,111.22,110.64,111.19,15697.0,108.9027,109.2958,108.7258,109.2663,15697.0
2024-03-20 10:10:00,111.19,111.44,111.16,111.16,32170.0,109.2663,109.512,109.2368,109.2368,32170.0
2024-03-20 10:20:00,111.19,111.27,111.03,111.25,28287.0,109.2663,109.3449,109.1091,109.3253,28287.0
2024-03-20 10:30:00,111.27,111.28,110.97,111.07,31991.0,109.3449,109.3548,109.0501,109.1484,31991.0
2024-03-20 10:40:00,111.08,111.26,110.99,111.08,42709.0,109.1582,109.3351,109.0698,109.1582,42709.0
2024-03-20 10:50:00,111.07,111.29,111.05,111.15,32895.0,109.1484,109.3646,109.1287,109.227,32895.0
2024-03-20 11:00:00,111.15,111.28,111.07,111.13,13017.0,109.227,109.3548,109.1484,109.2073,13017.0
2024-03-20 11:10:00,111.11,111.11,110.98,111.04,16059.0,109.1877,109.1877,109.0599,109.1189,16059.0
2024-03-20 11:20:00,111.01,111.33,110.99,111.29,18404.0,109.0894,109.4039,109.0698,109.3646,18404.0
2024-03-20 11:30:00,111.28,111.28,111.02,111.02,18558.0,109.3548,109.3548,109.0993,109.0993,18558.0
2024-03-20 11:40:00,111.06,111.12,110.97,111.02,15268.0,109.1386,109.1975,109.0501,109.0993,15268.0
2024-03-20 11:50:00,111.04,111.14,111.04,111.12,11266.0,109.1189,109.2172,109.1189,109.1975,11266.0
2024-03-20 12:00:00,111.07,111.18,111.05,111.18,10103.0,109.1484,109.2565,109.1287,109.2565,10103.0
2024-03-20 12:10:00,111.15,111.17,110.95,111.06,17539.0,109.227,109.2467,109.0305,109.1386,17539.0
2024-03-20 12:20:00,111.07,111.11,111.0,111.07,15888.0,109.1484,109.1877,109.0796,109.1484,15888.0
2024-03-20 12:30:00,111.06,111.06,110.9,110.95,12338.0,109.1386,109.1386,108.9813,109.0305,12338.0
2024-03-20 12:40:00,110.95,111.13,110.91,111.12,16415.0,109.0305,109.2073,108.9912,109.1975,16415.0
2024-03-20 12:50:00,111.13,111.18,111.03,111.07,17632.0,109.2073,109.2565,109.1091,109.1484,17632.0
2024-03-20 13:00:00,111.04,111.04,110.87,110.88,10023.0,109.1189,109.1189,108.9518,108.9617,10023.0
2024-03-20 13:10:00,110.9,110.91,110.64,110.65,13989.0,108.9813,108.9912,108.7258,108.7357,13989.0
2024-03-20 13:20:00,110.66,110.74,110.55,110.55,16032.0,108.7455,108.8241,108.6374,108.6374,16032.0
2024-03-20 13:30:00,110.51,110.62,110.4,110.59,47039.0,108.5981,108.7062,108.49,108.6767,47039.0
2024-03-20 13:40:00,110.62,110.76,110.52,110.55,20423.0,108.7062,108.8437,108.6079,108.6374,20423.0
2024-03-20 13:50:00,110.57,110.65,110.25,110.26,14001.0,108.657,108.7357,108.3426,108.3524,14001.0
2024-03-20 14:00:00,110.25,110.76,110.15,110.15,58035.0,108.3426,108.8437,108.2443,108.2443,58035.0
2024-03-20 14:10:00,110.2,110.53,110.0,110.33,62766.0,108.2934,108.6177,108.0969,108.4212,62766.0
2024-03-20 14:20:00,110.28,110.56,110.26,110.53,26283.0,108.3721,108.6472,108.3524,108.6177,26283.0
2024-03-20 14:30:00,110.55,110.67,110.03,110.41,56629.0,108.6374,108.7553,108.1264,108.4998,56629.0
2024-03-20 14:40:00,110.44,111.02,110.29,110.98,31559.0,108.5293,109.0993,108.3819,109.0599,31559.0
2024-03-20 14:50:00,110.96,111.29,110.67,111.01,38378.0,109.0403,109.3646,108.7553,109.0894,38378.0
2024-03-20 15:00:00,111.05,112.45,110.93,112.11,339650.0,109.1287,110.5045,109.0108,110.1704,339650.0
2024-03-20 15:10:00,112.14,112.41,111.8,112.23,85515.0,110.1999,110.4652,109.8658,110.2883,85515.0
2024-03-20 15:20:00,112.26,112.51,112.02,112.4,96180.0,110.3178,110.5635,110.0819,110.4554,96180.0
2024-03-20 15:30:00,112.34,112.7,112.27,112.29,152236.0,110.3964,110.7502,110.3276,110.3473,152236.0
2024-03-20 15:40:00,112.31,112.63,112.04,112.31,123755.0,110.3669,110.6814,110.1016,110.3669,123755.0
2024-03-20 15:50:00,112.34,112.66,112.11,112.66,202903.0,110.3964,110.7109,110.1704,110.7109,202903.0
2024-03-21 09:30:00,113.99,114.88,113.69,114.88,97992.0,112.0179,112.8925,111.7231,112.8925,97992.0
2024-03-21 09:40:00,114.71,115.46,114.17,114.42,109362.0,112.7254,113.4624,112.1948,112.4404,109362.0
2024-03-21 09:50:00,114.41,115.32,114.32,115.3,58537.0,112.4306,113.3249,112.3422,113.3052,58537.0
2024-03-21 10:00:00,115.33,115.82,114.89,115.55,94241.0,113.3347,113.8162,112.9023,113.5509,94241.0
2024-03-21 10:10:00,115.57,115.94,115.5,115.62,64331.0,113.5705,113.9341,113.5017,113.6197,64331.0
2024-03-21 10:20:00,115.66,115.8,115.43,115.69,48121.0,113.659,113.7966,113.433,113.6885,48121.0
2024-03-21 10:30:00,115.69,115.82,115.57,115.81,46370.0,113.6885,113.8162,113.5705,113.8064,46370.0
2024-03-21 10:40:00,115.86,116.12,115.75,116.03,52573.0,113.8555,114.111,113.7474,114.0226,52573.0
2024-03-21 10:50:00,116.01,116.38,115.8,116.38,297703.0,114.0029,114.3665,113.7966,114.3665,297703.0
2024-03-21 11:00:00,116.31,116.55,116.09,116.27,72752.0,114.2977,114.5336,114.0815,114.2584,72752.0
2024-03-21 11:10:00,116.27,116.32,115.87,116.0,50445.0,114.2584,114.3076,113.8653,113.9931,50445.0
2024-03-21 11:20:00,116.01,116.2,115.82,116.09,51071.0,114.0029,114.1896,113.8162,114.0815,51071.0
2024-03-21 11:30:00,116.09,116.09,115.71,116.02,65363.0,114.0815,114.0815,113.7081,114.0127,65363.0
2024-03-21 11:40:00,116.03,116.14,115.85,115.85,32632.0,114.0226,114.1307,113.8457,113.8457,32632.0
2024-03-21 11:50:00,115.83,116.04,115.6,115.84,38064.0,113.826,114.0324,113.6,113.8359,38064.0
2024-03-21 12:00:00,115.8,115.97,115.78,115.82,47993.0,113.7966,113.9636,113.7769,113.8162,47993.0
2024-03-21 12:10:00,115.82,116.0,115.78,115.91,46930.0,113.8162,113.9931,113.7769,113.9046,46930.0
2024-03-21 12:20:00,115.91,115.99,115.86,115.94,29853.0,113.9046,113.9833,113.8555,113.9341,29853.0
2024-03-21 12:30:00,115.94,115.96,115.42,115.59,33686.0,113.9341,113.9538,113.4231,113.5902,33686.0
2024-03-21 12:40:00,115.57,115.67,115.33,115.35,23708.0,113.5705,113.6688,113.3347,113.3543,23708.0
2024-03-21 12:50:00,115.34,115.37,114.86,114.86,21534.0,113.3445,113.374,112.8728,112.8728,21534.0
2024-03-21 13:00:00,114.88,114.96,114.62,114.8,27046.0,112.8925,112.9711,112.637,112.8139,27046.0
2024-03-21 13:10:00,114.79,115.0,114.69,114.88,31437.0,112.804,113.0104,112.7058,112.8925,31437.0
2024-03-21 13:20:00,114.83,114.84,114.7,114.77,29207.0,112.8433,112.8532,112.7156,112.7844,29207.0
2024-03-21 13:30:00,114.76,114.87,114.71,114.79,23215.0,112.7745,112.8826,112.7254,112.804,23215.0
2024-03-21 13:40:00,114.83,115.09,114.81,114.92,31451.0,112.8433,113.0988,112.8237,112.9318,31451.0
2024-03-21 13:50:00,114.92,115.07,114.91,115.07,13906.0,112.9318,113.0792,112.922,113.0792,13906.0
2024-03-21 14:00:00,115.03,115.19,115.02,115.05,21299.0,113.0399,113.1971,113.03,113.0595,21299.0
2024-03-21 14:10:00,115.05,115.25,114.95,115.01,14809.0,113.0595,113.2561,112.9613,113.0202,14809.0
2024-03-21 14:20:00,115.03,115.14,115.02,115.08,15892.0,113.0399,113.148,113.03,113.089,15892.0
2024-03-21 14:30:00,115.1,115.13,114.81,114.89,18871.0,113.1087,113.1381,112.8237,112.9023,18871.0
2024-03-21 14:40:00,114.87,115.03,114.81,114.85,16645.0,112.8826,113.0399,112.8237,112.863,16645.0
2024-03-21 14:50:00,114.82,114.99,114.82,114.92,17355.0,112.8335,113.0006,112.8335,112.9318,17355.0
2024-03-21 15:00:00,114.93,115.18,114.9,115.08,29313.0,112.9416,113.1873,112.9121,113.089,29313.0
2024-03-21 15:10:00,115.1,115.25,115.06,115.2,31373.0,113.1087,113.2561,113.0694,113.2069,31373.0
2024-03-21 15:20:00,115.22,115.31,115.15,115.3,53948.0,113.2266,113.315,113.1578,113.3052,53948.0
2024-03-21 15:30:00,115.3,115.38,115.1,115.18,73686.0,113.3052,113.3838,113.1087,113.1873,73686.0
2024-03-21 15:40:00,115.17,115.43,115.17,115.22,105216.0,113.1775,113.433,113.1775,113.2266,105216.0
2024-03-21 15:50:00,115.21,115.25,114.53,114.54,313948.0,113.2168,113.2561,112.5485,112.5584,313948.0
2024-03-22 09:30:00,114.3,114.53,113.58,114.53,43339.0,112.3225,112.5485,111.615,112.5485,43339.0
2024-03-22 09:40:00,114.39,114.59,114.08,114.21,14683.0,112.4109,112.6075,112.1063,112.2341,14683.0
2024-03-22 09:50:00,114.27,114.29,113.32,113.33,26538.0,112.293,112.3127,111.3595,111.3693,26538.0
2024-03-22 10:00:00,113.35,113.74,113.26,113.37,16989.0,111.3889,111.7722,111.3005,111.4086,16989.0
2024-03-22 10:10:00,113.34,113.37,112.92,113.02,31413.0,111.3791,111.4086,110.9664,111.0646,31413.0
2024-03-22 10:20:00,113.04,113.16,112.8,112.96,17496.0,111.0843,111.2022,110.8485,111.0057,17496.0
2024-03-22 10:30:00,112.99,113.03,112.76,112.79,20207.0,111.0352,111.0745,110.8091,110.8386,20207.0
2024-03-22 10:40:00,112.79,112.83,112.46,112.62,37451.0,110.8386,110.8779,110.5143,110.6716,37451.0
2024-03-22 10:50:00,112.64,112.91,112.6,112.69,30145.0,110.6912,110.9566,110.6519,110.7404,30145.0
2024-03-22 11:00:00,112.68,112.84,112.6,112.84,19051.0,110.7305,110.8878,110.6519,110.8878,19051.0
2024-03-22 11:10:00,112.83,113.04,112.77,113.0,23396.0,110.8779,111.0843,110.819,111.045,23396.0
2024-03-22 11:20:00,113.04,113.28,113.01,113.28,12202.0,111.0843,111.3202,111.0548,111.3202,12202.0
2024-03-22 11:30:00,113.28,113.28,112.98,112.99,16266.0,111.3202,111.3202,111.0253,111.0352,16266.0
2024-03-22 11:40:00,112.98,113.07,112.68,112.69,32189.0,111.0253,111.1138,110.7305,110.7404,32189.0
2024-03-22 11:50:00,112.7,112.89,112.68,112.81,23552.0,110.7502,110.9369,110.7305,110.8583,23552.0
2024-03-22 12:00:00,112.8,112.88,112.74,112.8,13654.0,110.8485,110.9271,110.7895,110.8485,13654.0
2024-03-22 12:10:00,112.81,112.86,112.75,112.77,19474.0,110.8583,110.9074,110.7993,110.819,19474.0
2024-03-22 12:20:00,112.78,112.85,112.75,112.82,12128.0,110.8288,110.8976,110.7993,110.8681,12128.0
2024-03-22 12:30:00,112.85,112.97,112.76,112.86,20220.0,110.8976,111.0155,110.8091,110.9074,20220.0
2024-03-22 12:40:00,112.88,112.99,112.87,112.98,12440.0,110.9271,111.0352,110.9172,111.0253,12440.0
2024-03-22 12:50:00,112.98,113.11,112.97,113.11,10809.0,111.0253,111.1531,111.0155,111.1531,10809.0
2024-03-22 13:00:00,113.09,113.11,113.05,113.08,11286.0,111.1334,111.1531,111.0941,111.1236,11286.0
2024-03-22 13:10:00,113.08,113.17,113.05,113.1,12654.0,111.1236,111.2121,111.0941,111.1433,12654.0
2024-03-22 13:20:00,113.09,113.22,113.08,113.22,6336.0,111.1334,111.2612,111.1236,111.2612,6336.0
2024-03-22 13:30:00,113.24,113.41,113.23,113.31,11362.0,111.2808,111.4479,111.271,111.3496,11362.0
2024-03-22 13:40:00,113.31,113.4,113.3,113.38,8286.0,111.3496,111.4381,111.3398,111.4184,8286.0
2024-03-22 13:50:00,113.39,113.51,113.39,113.41,9899.0,111.4282,111.5462,111.4282,111.4479,9899.0
2024-03-22 14:00:00,113.4,113.4,113.25,113.27,10221.0,111.4381,111.4381,111.2907,111.3103,10221.0
2024-03-22 14:10:00,113.27,113.29,113.03,113.06,12789.0,111.3103,111.33,111.0745,111.104,12789.0
2024-03-22 14:20:00,113.06,113.14,112.98,113.07,16835.0,111.104,111.1826,111.0253,111.1138,16835.0
2024-03-22 14:30:00,113.08,113.13,113.02,113.09,8000.0,111.1236,111.1727,111.0646,111.1334,8000.0
2024-03-22 14:40:00,113.07,113.11,113.01,113.01,7775.0,111.1138,111.1531,111.0548,111.0548,7775.0
2024-03-22 14:50:00,112.99,113.09,112.97,113.02,11386.0,111.0352,111.1334,111.0155,111.0646,11386.0
2024-03-22 15:00:00,113.02,113.03,112.84,112.94,10816.0,111.0646,111.0745,110.8878,110.986,10816.0
2024-03-22 15:10:00,112.93,112.94,112.66,112.83,22144.0,110.9762,110.986,110.7109,110.8779,22144.0
2024-03-22 15:20:00,112.83,112.96,112.79,112.86,19368.0,110.8779,111.0057,110.8386,110.9074,19368.0
2024-03-22 15:30:00,112.85,112.87,112.7,112.75,32273.0,110.8976,110.9172,110.7502,110.7993,32273.0
2024-03-22 15:40:00,112.75,112.87,112.67,112.67,39138.0,110.7993,110.9172,110.7207,110.7207,39138.0
2024-03-22 15:50:00,112.67,112.84,112.52,112.52,114883.0,110.7207,110.8878,110.5733,110.5733,114883.0
2024-03-25 09:30:00,112.23,112.88,111.38,112.85,44007.0,110.2883,110.9271,109.453,110.8976,44007.0
2024-03-25 09:40:00,112.87,112.94,112.4,112.9,12016.0,110.9172,110.986,110.4554,110.9467,12016.0
2024-03-25 09:50:00,113.05,113.22,112.79,113.13,13806.0,111.0941,111.2612,110.8386,111.1727,13806.0
2024-03-25 10:00:00,113.22,113.43,113.21,113.37,8175.0,111.2612,111.4676,111.2514,111.4086,8175.0
2024-03-25 10:10:00,113.37,113.71,113.22,113.34,10620.0,111.4086,111.7427,111.2612,111.3791,10620.0
2024-03-25 10:20:00,113.34,113.78,113.3,113.74,12478.0,111.3791,111.8115,111.3398,111.7722,12478.0
2024-03-25 10:30:00,113.73,113.8,113.58,113.67,11193.0,111.7624,111.8312,111.615,111.7034,11193.0
2024-03-25 10:40:00,113.63,113.7,113.47,113.63,31935.0,111.6641,111.7329,111.5069,111.6641,31935.0
2024-03-25 10:50:00,113.62,113.66,113.18,113.46,25998.0,111.6543,111.6936,111.2219,111.497,25998.0
2024-03-25 11:00:00,113.44,113.57,113.35,113.43,9280.0,111.4774,111.6051,111.3889,111.4676,9280.0
2024-03-25 11:10:00,113.4,113.59,113.37,113.59,10724.0,111.4381,111.6248,111.4086,111.6248,10724.0
2024-03-25 11:20:00,113.57,113.7,113.49,113.63,13736.0,111.6051,111.7329,111.5265,111.6641,13736.0
2024-03-25 11:30:00,113.63,113.65,113.42,113.55,15541.0,111.6641,111.6837,111.4577,111.5855,15541.0
2024-03-25 11:40:00,113.55,113.63,113.53,113.63,8482.0,111.5855,111.6641,111.5658,111.6641,8482.0
2024-03-25 11:50:00,113.61,113.62,113.36,113.39,8615.0,111.6444,111.6543,111.3988,111.4282,8615.0
2024-03-25 12:00:00,113.38,113.44,113.34,113.43,3951.0,111.4184,111.4774,111.3791,111.4676,3951.0
2024-03-25 12:10:00,113.44,113.54,113.42,113.52,9222.0,111.4774,111.5757,111.4577,111.556,9222.0
2024-03-25 12:20:00,113.52,113.66,113.5,113.61,6243.0,111.556,111.6936,111.5363,111.6444,6243.0
2024-03-25 12:30:00,113.59,113.64,113.34,113.34,10068.0,111.6248,111.6739,111.3791,111.3791,10068.0
2024-03-25 12:40:00,113.35,113.36,113.17,113.17,14279.0,111.3889,111.3988,111.2121,111.2121,14279.0
2024-03-25 12:50:00,113.16,113.17,113.11,113.14,7998.0,111.2022,111.2121,111.1531,111.1826,7998.0
2024-03-25 13:00:00,113.13,113.4,113.12,113.38,18681.0,111.1727,111.4381,111.1629,111.4184,18681.0
2024-03-25 13:10:00,113.38,113.56,113.32,113.51,5434.0,111.4184,111.5953,111.3595,111.5462,5434.0
2024-03-25 13:20:00,113.56,113.71,113.53,113.68,6386.0,111.5953,111.7427,111.5658,111.7132,6386.0
2024-03-25 13:30:00,113.66,113.7,113.57,113.61,9548.0,111.6936,111.7329,111.6051,111.6444,9548.0
2024-03-25 13:40:00,113.63,113.71,113.58,113.71,9298.0,111.6641,111.7427,111.615,111.7427,9298.0
2024-03-25 13:50:00,113.73,113.8,113.64,113.78,13151.0,111.7624,111.8312,111.6739,111.8115,13151.0
2024-03-25 14:00:00,113.79,113.82,113.67,113.75,9626.0,111.8213,111.8508,111.7034,111.782,9626.0
2024-03-25 14:10:00,113.8,113.8,113.72,113.76,8040.0,111.8312,111.8312,111.7525,111.7918,8040.0
2024-03-25 14:20:00,113.75,113.85,113.74,113.79,12377.0,111.782,111.8803,111.7722,111.8213,12377.0
2024-03-25 14:30:00,113.78,113.79,113.63,113.63,7067.0,111.8115,111.8213,111.6641,111.6641,7067.0
2024-03-25 14:40:00,113.65,113.65,113.49,113.52,7675.0,111.6837,111.6837,111.5265,111.556,7675.0
2024-03-25 14:50:00,113.54,113.68,113.54,113.64,9357.0,111.5757,111.7132,111.5757,111.6739,9357.0
2024-03-25 15:00:00,113.66,113.66,113.5,113.51,12132.0,111.6936,111.6936,111.5363,111.5462,12132.0
2024-03-25 15:10:00,113.51,113.51,113.25,113.26,14446.0,111.5462,111.5462,111.2907,111.3005,14446.0
2024-03-25 15:20:00,113.25,113.46,113.24,113.46,14689.0,111.2907,111.497,111.2808,111.497,14689.0
2024-03-25 15:30:00,113.43,113.46,113.29,113.43,22863.0,111.4676,111.497,111.33,111.4676,22863.0
2024-03-25 15:40:00,113.44,113.56,113.35,113.36,39063.0,111.4774,111.5953,111.3889,111.3988,39063.0
2024-03-25 15:50:00,113.36,113.45,113.25,113.41,117255.0,111.3988,111.4872,111.2907,111.4479,117255.0
2024-03-26 09:30:00,113.44,113.99,113.2,113.75,29501.0,111.4774,112.0179,111.2415,111.782,29501.0
2024-03-26 09:40:00,113.73,113.75,113.36,113.54,8446.0,111.7624,111.782,111.3988,111.5757,8446.0
2024-03-26 09:50:00,113.62,113.8,113.52,113.8,5871.0,111.6543,111.8312,111.556,111.8312,5871.0
2024-03-26 10:00:00,113.81,114.13,113.77,114.12,11310.0,111.841,112.1554,111.8017,112.1456,11310.0
2024-03-26 10:10:00,114.09,114.28,113.96,114.22,14555.0,112.1161,112.3028,111.9884,112.2439,14555.0
2024-03-26 10:20:00,114.19,114.44,114.12,114.12,31456.0,112.2144,112.4601,112.1456,112.1456,31456.0
2024-03-26 10:30:00,114.12,114.13,113.86,114.07,9666.0,112.1456,112.1554,111.8901,112.0965,9666.0
2024-03-26 10:40:00,114.1,114.11,113.97,114.0,11154.0,112.126,112.1358,111.9982,112.0277,11154.0
2024-03-26 10:50:00,113.96,114.1,113.96,114.0,9373.0,111.9884,112.126,111.9884,112.0277,9373.0
2024-03-26 11:00:00,114.04,114.14,114.02,114.09,9264.0,112.067,112.1653,112.0473,112.1161,9264.0
2024-03-26 11:10:00,114.11,114.24,114.02,114.2,15968.0,112.1358,112.2635,112.0473,112.2242,15968.0
2024-03-26 11:20:00,114.2,114.49,114.2,114.36,25209.0,112.2242,112.5092,112.2242,112.3815,25209.0
2024-03-26 11:30:00,114.38,114.38,114.15,114.3,21852.0,112.4011,112.4011,112.1751,112.3225,21852.0
2024-03-26 11:40:00,114.31,114.46,114.22,114.46,16997.0,112.3323,112.4797,112.2439,112.4797,16997.0
2024-03-26 11:50:00,114.44,114.47,114.32,114.41,11093.0,112.4601,112.4896,112.3422,112.4306,11093.0
2024-03-26 12:00:00,114.4,114.47,114.34,114.43,16981.0,112.4208,112.4896,112.3618,112.4503,16981.0
2024-03-26 12:10:00,114.4,114.5,114.35,114.43,25976.0,112.4208,112.519,112.3716,112.4503,25976.0
2024-03-26 12:20:00,114.45,114.57,114.39,114.49,18227.0,112.4699,112.5878,112.4109,112.5092,18227.0
2024-03-26 12:30:00,114.48,114.51,114.4,114.51,9853.0,112.4994,112.5289,112.4208,112.5289,9853.0
2024-03-26 12:40:00,114.5,114.56,114.44,114.52,13464.0,112.519,112.578,112.4601,112.5387,13464.0
2024-03-26 12:50:00,114.54,114.72,114.52,114.61,23338.0,112.5584,112.7352,112.5387,112.6271,23338.0
2024-03-26 13:00:00,114.57,114.68,114.53,114.56,16228.0,112.5878,112.6959,112.5485,112.578,16228.0
2024-03-26 13:10:00,114.56,114.6,114.48,114.53,12048.0,112.578,112.6173,112.4994,112.5485,12048.0
2024-03-26 13:20:00,114.54,114.57,114.42,114.45,23674.0,112.5584,112.5878,112.4404,112.4699,23674.0
2024-03-26 13:30:00,114.46,114.49,114.29,114.3,10449.0,112.4797,112.5092,112.3127,112.3225,10449.0
2024-03-26 13:40:00,114.28,114.35,114.24,114.33,11177.0,112.3028,112.3716,112.2635,112.352,11177.0
2024-03-26 13:50:00,114.31,114.39,114.29,114.35,10865.0,112.3323,112.4109,112.3127,112.3716,10865.0
2024-03-26 14:00:00,114.34,114.37,114.29,114.34,8060.0,112.3618,112.3913,112.3127,112.3618,8060.0
2024-03-26 14:10:00,114.31,114.31,114.23,114.27,10756.0,112.3323,112.3323,112.2537,112.293,10756.0
2024-03-26 14:20:00,114.27,114.36,114.25,114.32,18880.0,112.293,112.3815,112.2734,112.3422,18880.0
2024-03-26 14:30:00,114.31,114.31,114.17,114.18,16885.0,112.3323,112.3323,112.1948,112.2046,16885.0
2024-03-26 14:40:00,114.17,114.23,114.16,114.2,18944.0,112.1948,112.2537,112.1849,112.2242,18944.0
2024-03-26 14:50:00,114.19,114.21,114.15,114.17,16695.0,112.2144,112.2341,112.1751,112.1948,16695.0
2024-03-26 15:00:00,114.15,114.16,114.09,114.09,20279.0,112.1751,112.1849,112.1161,112.1161,20279.0
2024-03-26 15:10:00,114.1,114.11,114.03,114.07,19058.0,112.126,112.1358,112.0572,112.0965,19058.0
2024-03-26 15:20:00,114.06,114.08,113.9,113.94,16412.0,112.0867,112.1063,111.9294,111.9687,16412.0
2024-03-26 15:30:00,113.97,114.03,113.85,114.03,23613.0,111.9982,112.0572,111.8803,112.0572,23613.0
2024-03-26 15:40:00,114.04,114.11,113.82,113.84,48938.0,112.067,112.1358,111.8508,111.8705,48938.0
2024-03-26 15:50:00,113.83,114.01,113.8,113.91,110366.0,111.8606,112.0375,111.8312,111.9393,110366.0
2024-03-27 09:30:00,114.55,115.0,114.05,114.58,23117.0,112.5682,113.0104,112.0768,112.5977,23117.0
2024-03-27 09:40:00,114.56,114.56,114.22,114.31,29832.0,112.578,112.578,112.2439,112.3323,29832.0
2024-03-27 09:50:00,114.33,114.4,113.39,114.06,49328.0,112.352,112.4208,111.4282,112.0867,49328.0
2024-03-27 10:00:00,114.0,114.0,112.92,113.51,52240.0,112.0277,112.0277,110.9664,111.5462,52240.0
2024-03-27 10:10:00,113.45,113.76,113.35,113.57,35461.0,111.4872,111.7918,111.3889,111.6051,35461.0
2024-03-27 10:20:00,113.57,113.77,113.57,113.73,14884.0,111.6051,111.8017,111.6051,111.7624,14884.0
2024-03-27 10:30:00,113.72,114.0,113.66,113.86,19498.0,111.7525,112.0277,111.6936,111.8901,19498.0
2024-03-27 10:40:00,113.81,113.91,113.62,113.63,24696.0,111.841,111.9393,111.6543,111.6641,24696.0
2024-03-27 10:50:00,113.61,113.63,113.39,113.5,18299.0,111.6444,111.6641,111.4282,111.5363,18299.0
2024-03-27 11:00:00,113.46,113.79,113.43,113.78,13553.0,111.497,111.8213,111.4676,111.8115,13553.0
2024-03-27 11:10:00,113.78,113.98,113.6,113.95,17600.0,111.8115,112.008,111.6346,111.9786,17600.0
2024-03-27 11:20:00,113.94,113.94,113.77,113.78,8994.0,111.9687,111.9687,111.8017,111.8115,8994.0
2024-03-27 11:30:00,113.78,113.84,113.64,113.65,16157.0,111.8115,111.8705,111.6739,111.6837,16157.0
2024-03-27 11:40:00,113.63,113.74,113.57,113.69,22399.0,111.6641,111.7722,111.6051,111.7231,22399.0
2024-03-27 11:50:00,113.68,113.88,113.64,113.74,15896.0,111.7132,111.9098,111.6739,111.7722,15896.0
2024-03-27 12:00:00,113.7,113.81,113.63,113.64,20854.0,111.7329,111.841,111.6641,111.6739,20854.0
2024-03-27 12:10:00,113.65,113.66,113.25,113.31,45939.0,111.6837,111.6936,111.2907,111.3496,45939.0
2024-03-27 12:20:00,113.33,113.45,113.25,113.33,24520.0,111.3693,111.4872,111.2907,111.3693,24520.0
2024-03-27 12:30:00,113.29,113.41,113.22,113.23,17449.0,111.33,111.4479,111.2612,111.271,17449.0
2024-03-27 12:40:00,113.19,113.2,112.89,113.04,21589.0,111.2317,111.2415,110.9369,111.0843,21589.0
2024-03-27 12:50:00,113.04,113.42,112.98,113.42,19107.0,111.0843,111.4577,111.0253,111.4577,19107.0
2024-03-27 13:00:00,113.43,113.59,113.36,113.38,11363.0,111.4676,111.6248,111.3988,111.4184,11363.0
2024-03-27 13:10:00,113.36,113.38,113.28,113.36,24893.0,111.3988,111.4184,111.3202,111.3988,24893.0
2024-03-27 13:20:00,113.36,113.4,113.22,113.32,14871.0,111.3988,111.4381,111.2612,111.3595,14871.0
2024-03-27 13:30:00,113.32,113.34,113.1,113.1,21484.0,111.3595,111.3791,111.1433,111.1433,21484.0
2024-03-27 13:40:00,113.12,113.14,113.02,113.02,11738.0,111.1629,111.1826,111.0646,111.0646,11738.0
2024-03-27 13:50:00,113.02,113.05,112.95,112.99,14019.0,111.0646,111.0941,110.9959,111.0352,14019.0
2024-03-27 14:00:00,112.99,113.02,112.82,112.86,13383.0,111.0352,111.0646,110.8681,110.9074,13383.0
2024-03-27 14:10:00,112.86,113.01,112.72,112.98,27715.0,110.9074,111.0548,110.7698,111.0253,27715.0
2024-03-27 14:20:00,112.99,113.07,112.96,113.01,13429.0,111.0352,111.1138,111.0057,111.0548,13429.0
2024-03-27 14:30:00,112.99,113.01,112.73,112.73,16461.0,111.0352,111.0548,110.7797,110.7797,16461.0
2024-03-27 14:40:00,112.74,112.76,112.62,112.65,21156.0,110.7895,110.8091,110.6716,110.7011,21156.0
2024-03-27 14:50:00,112.65,112.67,112.53,112.54,20656.0,110.7011,110.7207,110.5831,110.593,20656.0
2024-03-27 15:00:00,112.57,112.87,112.54,112.78,16185.0,110.6224,110.9172,110.593,110.8288,16185.0
2024-03-27 15:10:00,112.75,112.76,112.53,112.63,19537.0,110.7993,110.8091,110.5831,110.6814,19537.0
2024-03-27 15:20:00,112.62,112.73,112.55,112.7,33058.0,110.6716,110.7797,110.6028,110.7502,33058.0
2024-03-27 15:30:00,112.7,112.94,112.7,112.92,48882.0,110.7502,110.986,110.7502,110.9664,48882.0
2024-03-27 15:40:00,112.91,113.28,112.91,113.11,82065.0,110.9566,111.3202,110.9566,111.1531,82065.0
2024-03-27 15:50:00,113.09,113.61,113.04,113.59,139947.0,111.1334,111.6444,111.0843,111.6248,139947.0
2024-03-28 09:30:00,113.38,113.43,112.49,112.49,23334.0,111.4184,111.4676,110.5438,110.5438,23334.0
2024-03-28 09:40:00,112.57,112.92,112.31,112.57,42726.0,110.6224,110.9664,110.3669,110.6224,42726.0
2024-03-28 09:50:00,112.55,112.79,112.51,112.68,36775.0,110.6028,110.8386,110.5635,110.7305,36775.0
2024-03-28 10:00:00,112.75,112.9,112.57,112.76,18566.0,110.7993,110.9467,110.6224,110.8091,18566.0
2024-03-28 10:10:00,112.76,113.07,112.75,113.02,7961.0,110.8091,111.1138,110.7993,111.0646,7961.0
2024-03-28 10:20:00,113.08,113.09,112.75,112.75,8187.0,111.1236,111.1334,110.7993,110.7993,8187.0
2024-03-28 10:30:00,112.74,112.79,112.65,112.68,12805.0,110.7895,110.8386,110.7011,110.7305,12805.0
2024-03-28 10:40:00,112.7,112.77,112.49,112.49,15181.0,110.7502,110.819,110.5438,110.5438,15181.0
2024-03-28 10:50:00,112.46,112.65,112.37,112.63,19305.0,110.5143,110.7011,110.4259,110.6814,19305.0
2024-03-28 11:00:00,112.64,112.81,112.59,112.7,8640.0,110.6912,110.8583,110.6421,110.7502,8640.0
2024-03-28 11:10:00,112.71,112.92,112.65,112.89,16171.0,110.76,110.9664,110.7011,110.9369,16171.0
2024-03-28 11:20:00,112.89,112.97,112.73,112.88,25972.0,110.9369,111.0155,110.7797,110.9271,25972.0
2024-03-28 11:30:00,112.92,113.18,112.9,113.14,48344.0,110.9664,111.2219,110.9467,111.1826,48344.0
2024-03-28 11:40:00,113.13,113.4,113.13,113.34,6406.0,111.1727,111.4381,111.1727,111.3791,6406.0
2024-03-28 11:50:00,113.34,113.37,113.12,113.12,7612.0,111.3791,111.4086,111.1629,111.1629,7612.0
2024-03-28 12:00:00,113.11,113.11,112.92,112.95,14534.0,111.1531,111.1531,110.9664,110.9959,14534.0
2024-03-28 12:10:00,112.96,113.12,112.91,113.09,7347.0,111.0057,111.1629,110.9566,111.1334,7347.0
2024-03-28 12:20:00,113.06,113.17,113.01,113.07,8543.0,111.104,111.2121,111.0548,111.1138,8543.0
2024-03-28 12:30:00,113.07,113.07,112.89,112.95,7064.0,111.1138,111.1138,110.9369,110.9959,7064.0
2024-03-28 12:40:00,112.94,113.02,112.9,112.95,8176.0,110.986,111.0646,110.9467,110.9959,8176.0
2024-03-28 12:50:00,112.92,112.99,112.81,112.92,23809.0,110.9664,111.0352,110.8583,110.9664,23809.0
2024-03-28 13:00:00,112.94,113.0,112.9,112.97,4669.0,110.986,111.045,110.9467,111.0155,4669.0
2024-03-28 13:10:00,112.97,112.97,112.83,112.91,14440.0,111.0155,111.0155,110.8779,110.9566,14440.0
2024-03-28 13:20:00,112.92,112.92,112.74,112.75,28270.0,110.9664,110.9664,110.7895,110.7993,28270.0
2024-03-28 13:30:00,112.75,112.85,112.68,112.76,43510.0,110.7993,110.8976,110.7305,110.8091,43510.0
2024-03-28 13:40:00,112.76,112.87,112.74,112.8,18265.0,110.8091,110.9172,110.7895,110.8485,18265.0
2024-03-28 13:50:00,112.79,112.79,112.38,112.38,10949.0,110.8386,110.8386,110.4357,110.4357,10949.0
2024-03-28 14:00:00,112.36,112.44,112.28,112.42,17034.0,110.4161,110.4947,110.3375,110.475,17034.0
2024-03-28 14:10:00,112.43,112.43,112.23,112.25,15338.0,110.4849,110.4849,110.2883,110.308,15338.0
2024-03-28 14:20:00,112.28,112.3,112.17,112.25,13192.0,110.3375,110.3571,110.2294,110.308,13192.0
2024-03-28 14:30:00,112.24,112.24,112.08,112.14,22394.0,110.2981,110.2981,110.1409,110.1999,22394.0
2024-03-28 14:40:00,112.14,112.22,112.03,112.21,9922.0,110.1999,110.2785,110.0918,110.2687,9922.0
2024-03-28 14:50:00,112.2,112.4,112.19,112.39,16086.0,110.2588,110.4554,110.249,110.4455,16086.0
2024-03-28 15:00:00,112.42,112.66,112.23,112.4,32840.0,110.475,110.7109,110.2883,110.4554,32840.0
2024-03-28 15:10:00,112.43,112.55,112.35,112.53,13165.0,110.4849,110.6028,110.4062,110.5831,13165.0
2024-03-28 15:20:00,112.54,112.6,112.45,112.52,15660.0,110.593,110.6519,110.5045,110.5733,15660.0
2024-03-28 15:30:00,112.52,112.69,112.4,112.54,28046.0,110.5733,110.7404,110.4554,110.593,28046.0
2024-03-28 15:40:00,112.55,112.58,112.42,112.45,35046.0,110.6028,110.6323,110.475,110.5045,35046.0
2024-03-28 15:50:00,112.44,112.6,112.22,112.44,128895.0,110.4947,110.6519,110.2785,110.4947,128895.0
2024-04-01 09:30:00,112.56,113.06,112.0,112.45,32763.0,110.6126,111.104,110.0623,110.5045,32763.0
2024-04-01 09:40:00,112.48,113.01,112.48,112.81,31554.0,110.534,111.0548,110.534,110.8583,31554.0
2024-04-01 09:50:00,112.72,112.77,112.44,112.53,25419.0,110.7698,110.819,110.4947,110.5831,25419.0
2024-04-01 10:00:00,112.44,112.53,112.03,112.33,46256.0,110.4947,110.5831,110.0918,110.3866,46256.0
2024-04-01 10:10:00,112.4,112.61,111.72,111.78,22225.0,110.4554,110.6617,109.7871,109.8461,22225.0
2024-04-01 10:20:00,111.72,111.83,111.61,111.72,23079.0,109.7871,109.8952,109.679,109.7871,23079.0
2024-04-01 10:30:00,111.78,111.81,111.28,111.69,29640.0,109.8461,109.8756,109.3548,109.7577,29640.0
2024-04-01 10:40:00,111.67,112.01,111.67,111.97,16544.0,109.738,110.0721,109.738,110.0328,16544.0
2024-04-01 10:50:00,111.91,111.97,111.84,111.9,20632.0,109.9739,110.0328,109.9051,109.964,20632.0
2024-04-01 11:00:00,111.93,111.98,111.76,111.97,9667.0,109.9935,110.0426,109.8264,110.0328,9667.0
2024-04-01 11:10:00,111.95,112.02,111.7,111.7,8789.0,110.0132,110.0819,109.7675,109.7675,8789.0
2024-04-01 11:20:00,111.73,111.77,111.58,111.68,12103.0,109.797,109.8363,109.6496,109.7478,12103.0
2024-04-01 11:30:00,111.67,111.68,111.51,111.61,12832.0,109.738,109.7478,109.5808,109.679,12832.0
2024-04-01 11:40:00,111.61,111.66,111.43,111.53,14339.0,109.679,109.7282,109.5022,109.6004,14339.0
2024-04-01 11:50:00,111.47,111.73,111.46,111.66,11169.0,109.5415,109.797,109.5316,109.7282,11169.0
2024-04-01 12:00:00,111.67,111.95,111.61,111.94,6774.0,109.738,110.0132,109.679,110.0033,6774.0
2024-04-01 12:10:00,111.96,112.01,111.87,112.0,8473.0,110.023,110.0721,109.9345,110.0623,8473.0
2024-04-01 12:20:00,111.99,112.05,111.96,112.01,6421.0,110.0525,110.1114,110.023,110.0721,6421.0
2024-04-01 12:30:00,112.03,112.15,112.03,112.05,6525.0,110.0918,110.2097,110.0918,110.1114,6525.0
2024-04-01 12:40:00,112.07,112.18,112.03,112.11,11131.0,110.1311,110.2392,110.0918,110.1704,11131.0
2024-04-01 12:50:00,112.12,112.13,111.97,111.97,6111.0,110.1802,110.19,110.0328,110.0328,6111.0
2024-04-01 13:00:00,111.98,112.04,111.82,111.86,9668.0,110.0426,110.1016,109.8854,109.9247,9668.0
2024-04-01 13:10:00,111.87,111.92,111.84,111.86,5070.0,109.9345,109.9837,109.9051,109.9247,5070.0
2024-04-01 13:20:00,111.85,111.89,111.8,111.86,10517.0,109.9149,109.9542,109.8658,109.9247,10517.0
2024-04-01 13:30:00,111.81,111.88,111.81,111.84,6939.0,109.8756,109.9444,109.8756,109.9051,6939.0
2024-04-01 13:40:00,111.85,111.9,111.69,111.76,12348.0,109.9149,109.964,109.7577,109.8264,12348.0
2024-04-01 13:50:00,111.77,111.77,111.7,111.77,4639.0,109.8363,109.8363,109.7675,109.8363,4639.0
2024-04-01 14:00:00,111.76,111.93,111.73,111.88,6800.0,109.8264,109.9935,109.797,109.9444,6800.0
2024-04-01 14:10:00,111.88,111.91,111.84,111.86,9514.0,109.9444,109.9739,109.9051,109.9247,9514.0
2024-04-01 14:20:00,111.84,111.84,111.67,111.75,6049.0,109.9051,109.9051,109.738,109.8166,6049.0
2024-04-01 14:30:00,111.77,111.85,111.76,111.77,9545.0,109.8363,109.9149,109.8264,109.8363,9545.0
2024-04-01 14:40:00,111.8,111.85,111.78,111.83,7340.0,109.8658,109.9149,109.8461,109.8952,7340.0
2024-04-01 14:50:00,111.83,111.85,111.76,111.81,7342.0,109.8952,109.9149,109.8264,109.8756,7342.0
2024-04-01 15:00:00,111.81,111.92,111.75,111.91,15295.0,109.8756,109.9837,109.8166,109.9739,15295.0
2024-04-01 15:10:00,111.92,111.97,111.84,111.86,16659.0,109.9837,110.0328,109.9051,109.9247,16659.0
2024-04-01 15:20:00,111.89,111.9,111.6,111.66,26056.0,109.9542,109.964,109.6692,109.7282,26056.0
2024-04-01 15:30:00,111.66,111.85,111.63,111.77,34086.0,109.7282,109.9149,109.6987,109.8363,34086.0
2024-04-01 15:40:00,111.75,112.17,111.73,112.17,45585.0,109.8166,110.2294,109.797,110.2294,45585.0
2024-04-01 15:50:00,112.15,112.57,112.07,112.5,161640.0,110.2097,110.6224,110.1311,110.5536,161640.0
2024-04-02 09:30:00,111.94,111.94,108.19,109.7,194030.0,110.0033,110.0033,106.3182,107.8021,194030.0
2024-04-02 09:40:00,109.78,110.39,108.64,109.0,81089.0,107.8807,108.4802,106.7604,107.1142,81089.0
2024-04-02 09:50:00,108.88,109.02,108.06,108.81,87713.0,106.9963,107.1339,106.1905,106.9275,87713.0
2024-04-02 10:00:00,108.75,109.83,108.56,109.52,32742.0,106.8685,107.9298,106.6818,107.6252,32742.0
2024-04-02 10:10:00,109.54,109.62,109.31,109.44,25041.0,107.6449,107.7235,107.4188,107.5466,25041.0
2024-04-02 10:20:00,109.44,109.65,109.03,109.18,32980.0,107.5466,107.753,107.1437,107.2911,32980.0
2024-04-02 10:30:00,109.14,109.57,109.06,109.54,22797.0,107.2518,107.6743,107.1732,107.6449,22797.0
2024-04-02 10:40:00,109.55,109.96,109.38,109.46,40024.0,107.6547,108.0576,107.4876,107.5662,40024.0
2024-04-02 10:50:00,109.47,109.47,108.9,109.02,15549.0,107.5761,107.5761,107.0159,107.1339,15549.0
2024-04-02 11:00:00,109.0,109.35,108.87,109.21,23312.0,107.1142,107.4581,106.9864,107.3206,23312.0
2024-04-02 11:10:00,109.24,109.25,109.01,109.06,29153.0,107.35,107.3599,107.124,107.1732,29153.0
2024-04-02 11:20:00,109.03,109.45,109.03,109.07,75212.0,107.1437,107.5564,107.1437,107.183,75212.0
2024-04-02 11:30:00,109.08,109.37,109.08,109.25,31909.0,107.1928,107.4778,107.1928,107.3599,31909.0
2024-04-02 11:40:00,109.28,109.41,109.13,109.22,15615.0,107.3894,107.5171,107.2419,107.3304,15615.0
2024-04-02 11:50:00,109.24,109.31,109.11,109.14,27642.0,107.35,107.4188,107.2223,107.2518,27642.0
2024-04-02 12:00:00,109.16,109.25,108.93,109.1,26638.0,107.2714,107.3599,107.0454,107.2125,26638.0
2024-04-02 12:10:00,109.08,109.23,108.99,109.21,47785.0,107.1928,107.3402,107.1044,107.3206,47785.0
2024-04-02 12:20:00,109.2,109.41,109.12,109.36,34483.0,107.3107,107.5171,107.2321,107.468,34483.0
2024-04-02 12:30:00,109.36,109.5,109.34,109.5,9520.0,107.468,107.6055,107.4483,107.6055,9520.0
2024-04-02 12:40:00,109.52,109.8,109.47,109.76,24801.0,107.6252,107.9004,107.5761,107.861,24801.0
2024-04-02 12:50:00,109.74,109.97,109.68,109.79,49839.0,107.8414,108.0674,107.7824,107.8905,49839.0
2024-04-02 13:00:00,109.81,110.04,109.71,109.9,21287.0,107.9102,108.1362,107.8119,107.9986,21287.0
2024-04-02 13:10:00,109.9,109.93,109.65,109.81,16537.0,107.9986,108.0281,107.753,107.9102,16537.0
2024-04-02 13:20:00,109.81,110.0,109.73,109.91,22177.0,107.9102,108.0969,107.8316,108.0085,22177.0
2024-04-02 13:30:00,109.89,110.11,109.87,110.08,18503.0,107.9888,108.205,107.9691,108.1755,18503.0
2024-04-02 13:40:00,110.07,110.08,109.88,109.92,17862.0,108.1657,108.1755,107.979,108.0183,17862.0
2024-04-02 13:50:00,109.94,110.21,109.86,109.91,18869.0,108.0379,108.3033,107.9593,108.0085,18869.0
2024-04-02 14:00:00,109.96,110.25,109.94,110.24,19267.0,108.0576,108.3426,108.0379,108.3327,19267.0
2024-04-02 14:10:00,110.22,110.39,110.17,110.39,18739.0,108.3131,108.4802,108.264,108.4802,18739.0
2024-04-02 14:20:00,110.41,110.59,110.41,110.45,20817.0,108.4998,108.6767,108.4998,108.5391,20817.0
2024-04-02 14:30:00,110.46,110.57,110.39,110.51,23276.0,108.5489,108.657,108.4802,108.5981,23276.0
2024-04-02 14:40:00,110.5,110.54,110.2,110.21,31086.0,108.5882,108.6276,108.2934,108.3033,31086.0
2024-04-02 14:50:00,110.18,110.25,110.05,110.25,14207.0,108.2738,108.3426,108.146,108.3426,14207.0
2024-04-02 15:00:00,110.26,110.26,110.1,110.22,10721.0,108.3524,108.3524,108.1952,108.3131,10721.0
2024-04-02 15:10:00,110.25,110.34,110.08,110.2,25752.0,108.3426,108.431,108.1755,108.2934,25752.0
2024-04-02 15:20:00,110.24,110.37,110.2,110.34,12501.0,108.3327,108.4605,108.2934,108.431,12501.0
2024-04-02 15:30:00,110.32,110.37,110.19,110.31,27066.0,108.4114,108.4605,108.2836,108.4015,27066.0
2024-04-02 15:40:00,110.31,110.52,110.23,110.47,47356.0,108.4015,108.6079,108.3229,108.5588,47356.0
2024-04-02 15:50:00,110.47,110.63,110.38,110.59,149980.0,108.5588,108.716,108.4703,108.6767,149980.0
2024-04-03 09:30:00,110.56,111.56,110.56,111.48,13753.0,108.6472,109.6299,108.6472,109.5513,13753.0
2024-04-03 09:40:00,111.57,112.32,111.49,112.16,39464.0,109.6397,110.3768,109.5611,110.2195,39464.0
2024-04-03 09:50:00,112.15,112.4,112.06,112.12,24705.0,110.2097,110.4554,110.1213,110.1802,24705.0
2024-04-03 10:00:00,112.22,112.91,112.22,112.63,36311.0,110.2785,110.9566,110.2785,110.6814,36311.0
2024-04-03 10:10:00,112.66,112.69,112.13,112.18,49641.0,110.7109,110.7404,110.19,110.2392,49641.0
2024-04-03 10:20:00,112.25,112.39,112.15,112.17,11940.0,110.308,110.4455,110.2097,110.2294,11940.0
2024-04-03 10:30:00,112.17,112.29,112.02,112.05,13820.0,110.2294,110.3473,110.0819,110.1114,13820.0
2024-04-03 10:40:00,112.05,112.23,111.92,112.23,13635.0,110.1114,110.2883,109.9837,110.2883,13635.0
2024-04-03 10:50:00,112.26,112.29,112.11,112.2,15858.0,110.3178,110.3473,110.1704,110.2588,15858.0
2024-04-03 11:00:00,112.11,112.22,111.99,112.14,14039.0,110.1704,110.2785,110.0525,110.1999,14039.0
2024-04-03 11:10:00,112.13,112.19,112.09,112.17,7945.0,110.19,110.249,110.1507,110.2294,7945.0
2024-04-03 11:20:00,112.13,112.18,112.08,112.16,7361.0,110.19,110.2392,110.1409,110.2195,7361.0
2024-04-03 11:30:00,112.2,112.2,112.1,112.18,6020.0,110.2588,110.2588,110.1606,110.2392,6020.0
2024-04-03 11:40:00,112.2,112.25,112.16,112.24,5072.0,110.2588,110.308,110.2195,110.2981,5072.0
2024-04-03 11:50:00,112.24,112.26,112.07,112.26,15055.0,110.2981,110.3178,110.1311,110.3178,15055.0
2024-04-03 12:00:00,112.22,112.28,112.15,112.26,9022.0,110.2785,110.3375,110.2097,110.3178,9022.0
2024-04-03 12:10:00,112.26,112.41,112.19,112.4,14582.0,110.3178,110.4652,110.249,110.4554,14582.0
2024-04-03 12:20:00,112.39,112.58,112.33,112.56,10377.0,110.4455,110.6323,110.3866,110.6126,10377.0
2024-04-03 12:30:00,112.58,112.58,112.12,112.2,40339.0,110.6323,110.6323,110.1802,110.2588,40339.0
2024-04-03 12:40:00,112.26,112.41,112.22,112.39,20389.0,110.3178,110.4652,110.2785,110.4455,20389.0
2024-04-03 12:50:00,112.38,112.62,112.38,112.5,10647.0,110.4357,110.6716,110.4357,110.5536,10647.0
2024-04-03 13:00:00,112.52,112.59,112.45,112.45,8125.0,110.5733,110.6421,110.5045,110.5045,8125.0
2024-04-03 13:10:00,112.47,112.56,112.39,112.42,11446.0,110.5242,110.6126,110.4455,110.475,11446.0
2024-04-03 13:20:00,112.4,112.44,112.24,112.32,16664.0,110.4554,110.4947,110.2981,110.3768,16664.0
2024-04-03 13:30:00,112.34,112.36,112.18,112.22,7020.0,110.3964,110.4161,110.2392,110.2785,7020.0
2024-04-03 13:40:00,112.26,112.42,112.25,112.38,7049.0,110.3178,110.475,110.308,110.4357,7049.0
2024-04-03 13:50:00,112.39,112.43,112.36,112.43,5975.0,110.4455,110.4849,110.4161,110.4849,5975.0
2024-04-03 14:00:00,112.42,112.48,112.31,112.41,12770.0,110.475,110.534,110.3669,110.4652,12770.0
2024-04-03 14:10:00,112.44,112.47,112.35,112.41,12672.0,110.4947,110.5242,110.4062,110.4652,12672.0
2024-04-03 14:20:00,112.43,112.46,112.35,112.38,12686.0,110.4849,110.5143,110.4062,110.4357,12686.0
2024-04-03 14:30:00,112.39,112.5,112.34,112.43,9453.0,110.4455,110.5536,110.3964,110.4849,9453.0
2024-04-03 14:40:00,112.46,112.5,112.36,112.36,10262.0,110.5143,110.5536,110.4161,110.4161,10262.0
2024-04-03 14:50:00,112.36,112.39,112.23,112.25,10141.0,110.4161,110.4455,110.2883,110.308,10141.0
2024-04-03 15:00:00,112.22,112.34,112.2,112.24,12756.0,110.2785,110.3964,110.2588,110.2981,12756.0
2024-04-03 15:10:00,112.24,112.25,111.96,112.17,29065.0,110.2981,110.308,110.023,110.2294,29065.0
2024-04-03 15:20:00,112.17,112.17,111.88,111.96,17275.0,110.2294,110.2294,109.9444,110.023,17275.0
2024-04-03 15:30:00,111.95,112.38,111.91,112.33,38145.0,110.0132,110.4357,109.9739,110.3866,38145.0
2024-04-03 15:40:00,112.33,112.42,112.24,112.3,36773.0,110.3866,110.475,110.2981,110.3571,36773.0
2024-04-03 15:50:00,112.28,112.62,112.26,112.57,126601.0,110.3375,110.6716,110.3178,110.6224,126601.0
2024-04-04 09:30:00,113.68,115.45,113.6,114.54,68660.0,111.7132,113.4526,111.6346,112.5584,68660.0
2024-04-04 09:40:00,114.58,114.93,114.28,114.46,33528.0,112.5977,112.9416,112.3028,112.4797,33528.0
2024-04-04 09:50:00,114.41,114.61,113.9,113.99,17454.0,112.4306,112.6271,111.9294,112.0179,17454.0
2024-04-04 10:00:00,114.07,114.47,113.86,114.42,66585.0,112.0965,112.4896,111.8901,112.4404,66585.0
2024-04-04 10:10:00,114.45,114.5,113.71,113.76,25357.0,112.4699,112.519,111.7427,111.7918,25357.0
2024-04-04 10:20:00,113.77,114.14,113.76,114.14,19183.0,111.8017,112.1653,111.7918,112.1653,19183.0
2024-04-04 10:30:00,114.03,114.25,113.96,114.24,15372.0,112.0572,112.2734,111.9884,112.2635,15372.0
2024-04-04 10:40:00,114.23,114.3,113.98,114.03,10673.0,112.2537,112.3225,112.008,112.0572,10673.0
2024-04-04 10:50:00,114.07,114.15,113.99,114.07,10726.0,112.0965,112.1751,112.0179,112.0965,10726.0
2024-04-04 11:00:00,114.1,114.22,114.06,114.21,13889.0,112.126,112.2439,112.0867,112.2341,13889.0
2024-04-04 11:10:00,114.22,114.23,114.08,114.12,12682.0,112.2439,112.2537,112.1063,112.1456,12682.0
2024-04-04 11:20:00,114.14,114.26,114.06,114.26,16003.0,112.1653,112.2832,112.0867,112.2832,16003.0
2024-04-04 11:30:00,114.27,114.3,114.1,114.2,28221.0,112.293,112.3225,112.126,112.2242,28221.0
2024-04-04 11:40:00,114.23,114.31,114.14,114.17,7113.0,112.2537,112.3323,112.1653,112.1948,7113.0
2024-04-04 11:50:00,114.19,114.4,114.19,114.34,15648.0,112.2144,112.4208,112.2144,112.3618,15648.0
2024-04-04 12:00:00,114.35,114.38,114.27,114.28,29435.0,112.3716,112.4011,112.293,112.3028,29435.0
2024-04-04 12:10:00,114.28,114.5,114.25,114.45,32789.0,112.3028,112.519,112.2734,112.4699,32789.0
2024-04-04 12:20:00,114.45,114.55,114.34,114.34,26358.0,112.4699,112.5682,112.3618,112.3618,26358.0
2024-04-04 12:30:00,114.33,114.45,114.33,114.45,27481.0,112.352,112.4699,112.352,112.4699,27481.0
2024-04-04 12:40:00,114.46,114.62,114.38,114.38,34379.0,112.4797,112.637,112.4011,112.4011,34379.0
2024-04-04 12:50:00,114.38,114.46,114.22,114.28,30290.0,112.4011,112.4797,112.2439,112.3028,30290.0
2024-04-04 13:00:00,114.27,114.32,114.09,114.16,36775.0,112.293,112.3422,112.1161,112.1849,36775.0
2024-04-04 13:10:00,114.17,114.22,114.1,114.11,32748.0,112.1948,112.2439,112.126,112.1358,32748.0
2024-04-04 13:20:00,114.11,114.15,114.09,114.13,91297.0,112.1358,112.1751,112.1161,112.1554,91297.0
2024-04-04 13:30:00,114.15,114.17,113.66,113.66,41553.0,112.1751,112.1948,111.6936,111.6936,41553.0
2024-04-04 13:40:00,113.64,113.66,113.32,113.45,41913.0,111.6739,111.6936,111.3595,111.4872,41913.0
2024-04-04 13:50:00,113.44,113.62,113.42,113.46,40797.0,111.4774,111.6543,111.4577,111.497,40797.0
2024-04-04 14:00:00,113.43,113.55,113.3,113.32,54957.0,111.4676,111.5855,111.3398,111.3595,54957.0
2024-04-04 14:10:00,113.32,113.35,112.69,112.82,43435.0,111.3595,111.3889,110.7404,110.8681,43435.0
2024-04-04 14:20:00,112.8,112.88,112.32,112.38,42487.0,110.8485,110.9271,110.3768,110.4357,42487.0
2024-04-04 14:30:00,112.28,112.48,111.74,112.2,96120.0,110.3375,110.534,109.8068,110.2588,96120.0
2024-04-04 14:40:00,112.14,112.3,111.87,112.25,34145.0,110.1999,110.3571,109.9345,110.308,34145.0
2024-04-04 14:50:00,112.17,112.19,111.73,111.82,39770.0,110.2294,110.249,109.797,109.8854,39770.0
2024-04-04 15:00:00,111.81,112.06,111.52,112.02,54242.0,109.8756,110.1213,109.5906,110.0819,54242.0
2024-04-04 15:10:00,111.98,111.98,111.45,111.59,47054.0,110.0426,110.0426,109.5218,109.6594,47054.0
2024-04-04 15:20:00,111.6,111.81,111.33,111.36,46475.0,109.6692,109.8756,109.4039,109.4334,46475.0
2024-04-04 15:30:00,111.4,111.46,111.21,111.33,42366.0,109.4727,109.5316,109.286,109.4039,42366.0
2024-04-04 15:40:00,111.33,111.43,111.17,111.34,50789.0,109.4039,109.5022,109.2467,109.4137,50789.0
2024-04-04 15:50:00,111.35,111.47,111.08,111.08,131254.0,109.4235,109.5415,109.1582,109.1582,131254.0
2024-04-05 09:30:00,112.2,112.33,111.57,111.81,22639.0,110.2588,110.3866,109.6397,109.8756,22639.0
2024-04-05 09:40:00,111.81,112.3,111.22,112.07,24602.0,109.8756,110.3571,109.2958,110.1311,24602.0
2024-04-05 09:50:00,112.25,112.86,112.25,112.75,22550.0,110.308,110.9074,110.308,110.7993,22550.0
2024-04-05 10:00:00,112.75,112.79,112.25,112.48,21965.0,110.7993,110.8386,110.308,110.534,21965.0
2024-04-05 10:10:00,112.48,112.74,112.34,112.74,14379.0,110.534,110.7895,110.3964,110.7895,14379.0
2024-04-05 10:20:00,112.78,112.88,112.51,112.63,15711.0,110.8288,110.9271,110.5635,110.6814,15711.0
2024-04-05 10:30:00,112.64,113.1,112.57,112.93,37260.0,110.6912,111.1433,110.6224,110.9762,37260.0
2024-04-05 10:40:00,112.88,113.21,112.88,113.2,22029.0,110.9271,111.2514,110.9271,111.2415,22029.0
2024-04-05 10:50:00,113.17,113.51,113.05,113.48,19145.0,111.2121,111.5462,111.0941,111.5167,19145.0
2024-04-05 11:00:00,113.48,113.48,113.13,113.3,19797.0,111.5167,111.5167,111.1727,111.3398,19797.0
2024-04-05 11:10:00,113.3,113.43,113.23,113.38,10153.0,111.3398,111.4676,111.271,111.4184,10153.0
2024-04-05 11:20:00,113.38,113.65,113.24,113.65,12431.0,111.4184,111.6837,111.2808,111.6837,12431.0
2024-04-05 11:30:00,113.65,113.71,113.48,113.71,12873.0,111.6837,111.7427,111.5167,111.7427,12873.0
2024-04-05 11:40:00,113.73,113.92,113.71,113.88,6345.0,111.7624,111.9491,111.7427,111.9098,6345.0
2024-04-05 11:50:00,113.87,114.01,113.84,113.93,15500.0,111.8999,112.0375,111.8705,111.9589,15500.0
2024-04-05 12:00:00,113.93,114.02,113.88,114.0,13579.0,111.9589,112.0473,111.9098,112.0277,13579.0
2024-04-05 12:10:00,114.0,114.11,113.99,114.0,13377.0,112.0277,112.1358,112.0179,112.0277,13377.0
2024-04-05 12:20:00,114.02,114.16,113.98,114.05,11335.0,112.0473,112.1849,112.008,112.0768,11335.0
2024-04-05 12:30:00,114.06,114.12,113.96,114.12,14405.0,112.0867,112.1456,111.9884,112.1456,14405.0
2024-04-05 12:40:00,114.14,114.21,114.07,114.12,10471.0,112.1653,112.2341,112.0965,112.1456,10471.0
2024-04-05 12:50:00,114.12,114.49,114.11,114.47,24619.0,112.1456,112.5092,112.1358,112.4896,24619.0
2024-04-05 13:00:00,114.48,114.48,114.04,114.09,22315.0,112.4994,112.4994,112.067,112.1161,22315.0
2024-04-05 13:10:00,114.1,114.2,114.0,114.0,22136.0,112.126,112.2242,112.0277,112.0277,22136.0
2024-04-05 13:20:00,114.03,114.27,114.03,114.21,26388.0,112.0572,112.293,112.0572,112.2341,26388.0
2024-04-05 13:30:00,114.24,114.38,114.24,114.26,14143.0,112.2635,112.4011,112.2635,112.2832,14143.0
2024-04-05 13:40:00,114.29,114.4,114.26,114.3,16224.0,112.3127,112.4208,112.2832,112.3225,16224.0
2024-04-05 13:50:00,114.29,114.41,114.08,114.21,23778.0,112.3127,112.4306,112.1063,112.2341,23778.0
2024-04-05 14:00:00,114.2,114.35,114.13,114.34,18752.0,112.2242,112.3716,112.1554,112.3618,18752.0
2024-04-05 14:10:00,114.31,114.35,114.07,114.29,13630.0,112.3323,112.3716,112.0965,112.3127,13630.0
2024-04-05 14:20:00,114.31,114.4,114.14,114.17,27853.0,112.3323,112.4208,112.1653,112.1948,27853.0
2024-04-05 14:30:00,114.19,114.29,114.05,114.19,28782.0,112.2144,112.3127,112.0768,112.2144,28782.0
2024-04-05 14:40:00,114.16,114.28,114.05,114.18,17592.0,112.1849,112.3028,112.0768,112.2046,17592.0
2024-04-05 14:50:00,114.18,114.22,113.82,114.04,16596.0,112.2046,112.2439,111.8508,112.067,16596.0
2024-04-05 15:00:00,114.03,114.11,113.99,114.02,11536.0,112.0572,112.1358,112.0179,112.0473,11536.0
2024-04-05 15:10:00,114.02,114.34,114.02,114.34,26002.0,112.0473,112.3618,112.0473,112.3618,26002.0
2024-04-05 15:20:00,114.34,114.38,114.19,114.23,35987.0,112.3618,112.4011,112.2144,112.2537,35987.0
2024-04-05 15:30:00,114.21,114.41,114.19,114.35,22862.0,112.2341,112.4306,112.2144,112.3716,22862.0
2024-04-05 15:40:00,114.35,114.51,114.19,114.45,38323.0,112.3716,112.5289,112.2144,112.4699,38323.0
2024-04-05 15:50:00,114.47,114.85,114.39,114.67,127556.0,112.4896,112.863,112.4109,112.6861,127556.0
2024-04-08 09:30:00,116.0,116.45,115.19,115.26,112980.0,113.9931,114.4353,113.1971,113.2659,112980.0
2024-04-08 09:40:00,115.26,115.63,114.78,115.34,19779.0,113.2659,113.6295,112.7942,113.3445,19779.0
2024-04-08 09:50:00,115.25,115.58,115.14,115.38,12856.0,113.2561,113.5804,113.148,113.3838,12856.0
2024-04-08 10:00:00,115.29,115.33,114.98,115.21,18550.0,113.2954,113.3347,112.9907,113.2168,18550.0
2024-04-08 10:10:00,115.21,115.54,115.18,115.54,32451.0,113.2168,113.5411,113.1873,113.5411,32451.0
2024-04-08 10:20:00,115.51,115.9,115.45,115.87,17829.0,113.5116,113.8948,113.4526,113.8653,17829.0
2024-04-08 10:30:00,115.86,115.91,115.44,115.54,22961.0,113.8555,113.9046,113.4428,113.5411,22961.0
2024-04-08 10:40:00,115.57,115.59,115.45,115.58,27940.0,113.5705,113.5902,113.4526,113.5804,27940.0
2024-04-08 10:50:00,115.52,115.86,115.52,115.8,22195.0,113.5214,113.8555,113.5214,113.7966,22195.0
2024-04-08 11:00:00,115.85,116.03,115.72,115.86,39992.0,113.8457,114.0226,113.7179,113.8555,39992.0
2024-04-08 11:10:00,115.86,115.94,115.73,115.84,22165.0,113.8555,113.9341,113.7278,113.8359,22165.0
2024-04-08 11:20:00,115.84,115.96,115.83,115.88,19851.0,113.8359,113.9538,113.826,113.8752,19851.0
2024-04-08 11:30:00,115.88,115.95,115.43,115.52,37042.0,113.8752,113.944,113.433,113.5214,37042.0
2024-04-08 11:40:00,115.58,115.69,115.53,115.6,12801.0,113.5804,113.6885,113.5312,113.6,12801.0
2024-04-08 11:50:00,115.63,115.83,115.59,115.79,24016.0,113.6295,113.826,113.5902,113.7867,24016.0
2024-04-08 12:00:00,115.8,115.8,115.64,115.69,11590.0,113.7966,113.7966,113.6393,113.6885,11590.0
2024-04-08 12:10:00,115.7,115.83,115.69,115.77,13403.0,113.6983,113.826,113.6885,113.7671,13403.0
2024-04-08 12:20:00,115.77,115.83,115.67,115.75,23196.0,113.7671,113.826,113.6688,113.7474,23196.0
2024-04-08 12:30:00,115.7,115.95,115.7,115.91,10334.0,113.6983,113.944,113.6983,113.9046,10334.0
2024-04-08 12:40:00,115.93,115.99,115.87,115.87,12019.0,113.9243,113.9833,113.8653,113.8653,12019.0
2024-04-08 12:50:00,115.88,116.1,115.88,116.09,16726.0,113.8752,114.0914,113.8752,114.0815,16726.0
2024-04-08 13:00:00,116.07,116.08,115.93,115.97,6452.0,114.0619,114.0717,113.9243,113.9636,6452.0
2024-04-08 13:10:00,115.96,116.01,115.84,115.91,16057.0,113.9538,114.0029,113.8359,113.9046,16057.0
2024-04-08 13:20:00,115.92,116.0,115.86,115.92,29862.0,113.9145,113.9931,113.8555,113.9145,29862.0
2024-04-08 13:30:00,115.92,115.99,115.89,115.94,12315.0,113.9145,113.9833,113.885,113.9341,12315.0
2024-04-08 13:40:00,115.97,115.99,115.93,115.95,7441.0,113.9636,113.9833,113.9243,113.944,7441.0
2024-04-08 13:50:00,115.96,116.15,115.96,116.15,10336.0,113.9538,114.1405,113.9538,114.1405,10336.0
2024-04-08 14:00:00,116.16,116.16,115.97,115.99,15424.0,114.1503,114.1503,113.9636,113.9833,15424.0
2024-04-08 14:10:00,116.0,116.01,115.84,115.91,17742.0,113.9931,114.0029,113.8359,113.9046,17742.0
2024-04-08 14:20:00,115.91,116.04,115.88,116.02,11697.0,113.9046,114.0324,113.8752,114.0127,11697.0
2024-04-08 14:30:00,116.01,116.02,115.9,115.99,11192.0,114.0029,114.0127,113.8948,113.9833,11192.0
2024-04-08 14:40:00,115.99,116.04,115.96,116.04,8435.0,113.9833,114.0324,113.9538,114.0324,8435.0
2024-04-08 14:50:00,116.05,116.06,115.87,115.92,47225.0,114.0422,114.0521,113.8653,113.9145,47225.0
2024-04-08 15:00:00,115.94,116.06,115.93,116.04,14928.0,113.9341,114.0521,113.9243,114.0324,14928.0
2024-04-08 15:10:00,116.05,116.26,116.04,116.22,22388.0,114.0422,114.2486,114.0324,114.2093,22388.0
2024-04-08 15:20:00,116.23,116.28,116.09,116.28,21317.0,114.2191,114.2682,114.0815,114.2682,21317.0
2024-04-08 15:30:00,116.27,116.44,116.2,116.2,22020.0,114.2584,114.4255,114.1896,114.1896,22020.0
2024-04-08 15:40:00,116.2,116.27,116.08,116.26,57169.0,114.1896,114.2584,114.0717,114.2486,57169.0
2024-04-08 15:50:00,116.25,116.25,115.9,116.09,145298.0,114.2388,114.2388,113.8948,114.0815,145298.0
2024-04-09 09:30:00,116.34,117.15,115.88,115.9,54428.0,114.3272,115.1232,113.8752,113.8948,54428.0
2024-04-09 09:40:00,115.84,116.07,115.57,115.65,18417.0,113.8359,114.0619,113.5705,113.6491,18417.0
2024-04-09 09:50:00,115.58,116.04,115.5,115.5,74962.0,113.5804,114.0324,113.5017,113.5017,74962.0
2024-04-09 10:00:00,115.67,115.67,114.6,114.69,29014.0,113.6688,113.6688,112.6173,112.7058,29014.0
2024-04-09 10:10:00,114.69,114.79,114.45,114.6,30841.0,112.7058,112.804,112.4699,112.6173,30841.0
2024-04-09 10:20:00,114.59,114.95,113.76,113.81,27897.0,112.6075,112.9613,111.7918,111.841,27897.0
2024-04-09 10:30:00,113.83,113.83,112.84,112.84,17752.0,111.8606,111.8606,110.8878,110.8878,17752.0
2024-04-09 10:40:00,112.87,113.05,112.58,112.88,24318.0,110.9172,111.0941,110.6323,110.9271,24318.0
2024-04-09 10:50:00,112.78,112.98,112.57,112.75,22475.0,110.8288,111.0253,110.6224,110.7993,22475.0
2024-04-09 11:00:00,112.72,112.8,112.06,112.2,35671.0,110.7698,110.8485,110.1213,110.2588,35671.0
2024-04-09 11:10:00,112.2,112.51,111.92,112.51,34103.0,110.2588,110.5635,109.9837,110.5635,34103.0
2024-04-09 11:20:00,112.44,112.56,112.3,112.35,18241.0,110.4947,110.6126,110.3571,110.4062,18241.0
2024-04-09 11:30:00,112.37,112.37,111.72,111.96,19321.0,110.4259,110.4259,109.7871,110.023,19321.0
2024-04-09 11:40:00,112.0,112.22,111.81,112.2,17428.0,110.0623,110.2785,109.8756,110.2588,17428.0
2024-04-09 11:50:00,112.17,112.17,111.86,111.9,19053.0,110.2294,110.2294,109.9247,109.964,19053.0
2024-04-09 12:00:00,111.84,112.07,111.72,111.84,14071.0,109.9051,110.1311,109.7871,109.9051,14071.0
2024-04-09 12:10:00,111.85,112.52,111.85,112.45,22202.0,109.9149,110.5733,109.9149,110.5045,22202.0
2024-04-09 12:20:00,112.43,112.61,112.34,112.49,21036.0,110.4849,110.6617,110.3964,110.5438,21036.0
2024-04-09 12:30:00,112.49,112.63,112.44,112.46,11001.0,110.5438,110.6814,110.4947,110.5143,11001.0
2024-04-09 12:40:00,112.45,112.51,112.35,112.39,8839.0,110.5045,110.5635,110.4062,110.4455,8839.0
2024-04-09 12:50:00,112.38,112.38,112.09,112.29,15620.0,110.4357,110.4357,110.1507,110.3473,15620.0
2024-04-09 13:00:00,112.26,112.34,112.16,112.33,10244.0,110.3178,110.3964,110.2195,110.3866,10244.0
2024-04-09 13:10:00,112.31,112.31,112.06,112.07,7598.0,110.3669,110.3669,110.1213,110.1311,7598.0
2024-04-09 13:20:00,112.08,112.13,111.85,111.99,13701.0,110.1409,110.19,109.9149,110.0525,13701.0
2024-04-09 13:30:00,112.01,112.22,111.96,112.06,37282.0,110.0721,110.2785,110.023,110.1213,37282.0
2024-04-09 13:40:00,112.04,112.18,111.89,111.92,10263.0,110.1016,110.2392,109.9542,109.9837,10263.0
2024-04-09 13:50:00,111.94,112.02,111.65,111.76,15807.0,110.0033,110.0819,109.7184,109.8264,15807.0
2024-04-09 14:00:00,111.77,111.86,111.7,111.84,19814.0,109.8363,109.9247,109.7675,109.9051,19814.0
2024-04-09 14:10:00,111.84,112.06,111.83,112.06,13921.0,109.9051,110.1213,109.8952,110.1213,13921.0
2024-04-09 14:20:00,112.02,112.16,111.98,112.01,9458.0,110.0819,110.2195,110.0426,110.0721,9458.0
2024-04-09 14:30:00,112.01,112.11,111.84,112.04,57443.0,110.0721,110.1704,109.9051,110.1016,57443.0
2024-04-09 14:40:00,112.04,112.06,111.8,111.96,24838.0,110.1016,110.1213,109.8658,110.023,24838.0
2024-04-09 14:50:00,111.96,112.29,111.96,112.28,13510.0,110.023,110.3473,110.023,110.3375,13510.0
2024-04-09 15:00:00,112.28,112.42,111.84,111.84,32811.0,110.3375,110.475,109.9051,109.9051,32811.0
2024-04-09 15:10:00,111.85,112.06,111.8,112.01,22093.0,109.9149,110.1213,109.8658,110.0721,22093.0
2024-04-09 15:20:00,112.01,112.45,111.86,112.44,31291.0,110.0721,110.5045,109.9247,110.4947,31291.0
2024-04-09 15:30:00,112.43,112.45,112.0,112.06,43396.0,110.4849,110.5045,110.0623,110.1213,43396.0
2024-04-09 15:40:00,112.06,112.09,111.67,111.84,104912.0,110.1213,110.1507,109.738,109.9051,104912.0
2024-04-09 15:50:00,111.84,112.11,111.68,111.86,225417.0,109.9051,110.1704,109.7478,109.9247,225417.0
2024-04-10 09:30:00,111.0,111.95,110.0,111.46,116715.0,109.0796,110.0132,108.0969,109.5316,116715.0
2024-04-10 09:40:00,111.46,113.11,111.28,112.78,71127.0,109.5316,111.1531,109.3548,110.8288,71127.0
2024-04-10 09:50:00,112.77,113.92,112.65,113.83,70956.0,110.819,111.9491,110.7011,111.8606,70956.0
2024-04-10 10:00:00,113.84,114.72,113.43,114.57,64792.0,111.8705,112.7352,111.4676,112.5878,64792.0
2024-04-10 10:10:00,114.64,114.64,113.58,114.12,70701.0,112.6566,112.6566,111.615,112.1456,70701.0
2024-04-10 10:20:00,114.04,114.97,114.04,114.95,30370.0,112.067,112.9809,112.067,112.9613,30370.0
2024-04-10 10:30:00,114.92,114.99,114.55,114.57,25971.0,112.9318,113.0006,112.5682,112.5878,25971.0
2024-04-10 10:40:00,114.57,114.97,114.57,114.97,35601.0,112.5878,112.9809,112.5878,112.9809,35601.0
2024-04-10 10:50:00,114.95,115.02,114.69,115.02,33807.0,112.9613,113.03,112.7058,113.03,33807.0
2024-04-10 11:00:00,115.0,115.23,114.77,114.98,38974.0,113.0104,113.2364,112.7844,112.9907,38974.0
2024-04-10 11:10:00,115.02,115.27,114.82,115.06,27705.0,113.03,113.2757,112.8335,113.0694,27705.0
2024-04-10 11:20:00,115.11,115.52,115.01,115.46,17511.0,113.1185,113.5214,113.0202,113.4624,17511.0
2024-04-10 11:30:00,115.48,115.48,115.21,115.34,18098.0,113.4821,113.4821,113.2168,113.3445,18098.0
2024-04-10 11:40:00,115.34,115.39,115.12,115.12,15434.0,113.3445,113.3936,113.1283,113.1283,15434.0
2024-04-10 11:50:00,115.11,115.2,115.02,115.14,13727.0,113.1185,113.2069,113.03,113.148,13727.0
2024-04-10 12:00:00,115.11,115.11,114.75,114.87,16069.0,113.1185,113.1185,112.7647,112.8826,16069.0
2024-04-10 12:10:00,114.87,115.04,114.8,114.8,25040.0,112.8826,113.0497,112.8139,112.8139,25040.0
2024-04-10 12:20:00,114.83,114.94,114.48,114.5,44287.0,112.8433,112.9514,112.4994,112.519,44287.0
2024-04-10 12:30:00,114.52,114.56,114.25,114.36,31301.0,112.5387,112.578,112.2734,112.3815,31301.0
2024-04-10 12:40:00,114.34,114.41,114.04,114.33,22488.0,112.3618,112.4306,112.067,112.352,22488.0
2024-04-10 12:50:00,114.35,114.54,114.3,114.48,12850.0,112.3716,112.5584,112.3225,112.4994,12850.0
2024-04-10 13:00:00,114.49,114.51,113.79,114.01,19300.0,112.5092,112.5289,111.8213,112.0375,19300.0
2024-04-10 13:10:00,113.96,114.54,113.92,114.54,20810.0,111.9884,112.5584,111.9491,112.5584,20810.0
2024-04-10 13:20:00,114.55,115.09,114.55,114.68,53769.0,112.5682,113.0988,112.5682,112.6959,53769.0
2024-04-10 13:30:00,114.64,114.74,113.99,114.01,17648.0,112.6566,112.7549,112.0179,112.0375,17648.0
2024-04-10 13:40:00,114.01,114.15,113.9,114.05,14428.0,112.0375,112.1751,111.9294,112.0768,14428.0
2024-04-10 13:50:00,114.11,114.36,113.89,114.13,14375.0,112.1358,112.3815,111.9196,112.1554,14375.0
2024-04-10 14:00:00,114.11,114.16,113.75,113.9,18157.0,112.1358,112.1849,111.782,111.9294,18157.0
2024-04-10 14:10:00,113.95,114.08,113.75,113.87,11421.0,111.9786,112.1063,111.782,111.8999,11421.0
2024-04-10 14:20:00,113.88,114.02,113.7,113.79,19601.0,111.9098,112.0473,111.7329,111.8213,19601.0
2024-04-10 14:30:00,113.79,113.83,113.56,113.73,14560.0,111.8213,111.8606,111.5953,111.7624,14560.0
2024-04-10 14:40:00,113.74,113.76,113.46,113.5,16850.0,111.7722,111.7918,111.497,111.5363,16850.0
2024-04-10 14:50:00,113.51,113.82,113.45,113.48,25548.0,111.5462,111.8508,111.4872,111.5167,25548.0
2024-04-10 15:00:00,113.47,113.88,113.47,113.85,31053.0,111.5069,111.9098,111.5069,111.8803,31053.0
2024-04-10 15:10:00,113.88,114.17,113.81,113.95,26009.0,111.9098,112.1948,111.841,111.9786,26009.0
2024-04-10 15:20:00,113.98,114.14,113.89,113.96,42022.0,112.008,112.1653,111.9196,111.9884,42022.0
2024-04-10 15:30:00,113.97,113.97,113.63,113.66,36161.0,111.9982,111.9982,111.6641,111.6936,36161.0
2024-04-10 15:40:00,113.67,114.1,113.67,113.97,41720.0,111.7034,112.126,111.7034,111.9982,41720.0
2024-04-10 15:50:00,113.99,114.3,113.92,114.22,171940.0,112.0179,112.3225,111.9491,112.2439,171940.0
2024-04-11 09:30:00,113.02,114.09,113.02,113.55,17601.0,111.0646,112.1161,111.0646,111.5855,17601.0
2024-04-11 09:40:00,113.5,113.66,113.15,113.21,9399.0,111.5363,111.6936,111.1924,111.2514,9399.0
2024-04-11 09:50:00,113.28,113.62,113.03,113.33,46191.0,111.3202,111.6543,111.0745,111.3693,46191.0
2024-04-11 10:00:00,113.4,113.42,112.64,112.71,19554.0,111.4381,111.4577,110.6912,110.76,19554.0
2024-04-11 10:10:00,112.68,112.68,112.24,112.46,11687.0,110.7305,110.7305,110.2981,110.5143,11687.0
2024-04-11 10:20:00,112.44,112.73,112.37,112.5,16240.0,110.4947,110.7797,110.4259,110.5536,16240.0
2024-04-11 10:30:00,112.42,112.87,112.41,112.86,8252.0,110.475,110.9172,110.4652,110.9074,8252.0
2024-04-11 10:40:00,112.82,113.0,112.82,112.86,20442.0,110.8681,111.045,110.8681,110.9074,20442.0
2024-04-11 10:50:00,112.93,112.96,112.72,112.82,10539.0,110.9762,111.0057,110.7698,110.8681,10539.0
2024-04-11 11:00:00,112.85,112.99,112.82,112.94,21074.0,110.8976,111.0352,110.8681,110.986,21074.0
2024-04-11 11:10:00,112.97,113.05,112.91,112.97,6741.0,111.0155,111.0941,110.9566,111.0155,6741.0
2024-04-11 11:20:00,112.94,113.04,112.86,112.9,7082.0,110.986,111.0843,110.9074,110.9467,7082.0
2024-04-11 11:30:00,112.9,113.03,112.75,113.03,19283.0,110.9467,111.0745,110.7993,111.0745,19283.0
2024-04-11 11:40:00,113.07,113.12,112.94,112.96,12341.0,111.1138,111.1629,110.986,111.0057,12341.0
2024-04-11 11:50:00,112.99,113.24,112.97,113.17,5213.0,111.0352,111.2808,111.0155,111.2121,5213.0
2024-04-11 12:00:00,113.15,113.31,113.15,113.2,51622.0,111.1924,111.3496,111.1924,111.2415,51622.0
2024-04-11 12:10:00,113.2,113.33,113.18,113.26,4654.0,111.2415,111.3693,111.2219,111.3005,4654.0
2024-04-11 12:20:00,113.28,113.55,113.28,113.52,13104.0,111.3202,111.5855,111.3202,111.556,13104.0
2024-04-11 12:30:00,113.45,113.49,113.25,113.39,19582.0,111.4872,111.5265,111.2907,111.4282,19582.0
2024-04-11 12:40:00,113.42,113.65,113.39,113.65,8980.0,111.4577,111.6837,111.4282,111.6837,8980.0
2024-04-11 12:50:00,113.64,113.69,113.46,113.48,7068.0,111.6739,111.7231,111.497,111.5167,7068.0
2024-04-11 13:00:00,113.51,113.79,113.38,113.77,6649.0,111.5462,111.8213,111.4184,111.8017,6649.0
2024-04-11 13:10:00,113.79,113.88,113.64,113.82,7152.0,111.8213,111.9098,111.6739,111.8508,7152.0
2024-04-11 13:20:00,113.95,114.16,113.9,114.08,8497.0,111.9786,112.1849,111.9294,112.1063,8497.0
2024-04-11 13:30:00,114.11,114.17,113.85,113.95,11280.0,112.1358,112.1948,111.8803,111.9786,11280.0
2024-04-11 13:40:00,113.92,114.0,113.86,114.0,7607.0,111.9491,112.0277,111.8901,112.0277,7607.0
2024-04-11 13:50:00,114.06,114.06,113.81,113.83,6298.0,112.0867,112.0867,111.841,111.8606,6298.0
2024-04-11 14:00:00,113.88,114.33,113.86,114.18,11545.0,111.9098,112.352,111.8901,112.2046,11545.0
2024-04-11 14:10:00,114.12,114.26,114.09,114.18,13506.0,112.1456,112.2832,112.1161,112.2046,13506.0
2024-04-11 14:20:00,114.13,114.18,113.95,113.98,12113.0,112.1554,112.2046,111.9786,112.008,12113.0
2024-04-11 14:30:00,113.99,113.99,113.77,113.77,17381.0,112.0179,112.0179,111.8017,111.8017,17381.0
2024-04-11 14:40:00,113.8,113.91,113.76,113.81,5571.0,111.8312,111.9393,111.7918,111.841,5571.0
2024-04-11 14:50:00,113.79,113.92,113.69,113.89,11080.0,111.8213,111.9491,111.7231,111.9196,11080.0
2024-04-11 15:00:00,113.91,113.94,113.76,113.83,9022.0,111.9393,111.9687,111.7918,111.8606,9022.0
2024-04-11 15:10:00,113.89,113.92,113.74,113.76,18378.0,111.9196,111.9491,111.7722,111.7918,18378.0
2024-04-11 15:20:00,113.73,113.88,113.72,113.88,12733.0,111.7624,111.9098,111.7525,111.9098,12733.0
2024-04-11 15:30:00,113.85,114.17,113.82,114.08,33222.0,111.8803,112.1948,111.8508,112.1063,33222.0
2024-04-11 15:40:00,114.08,114.18,113.52,113.52,50649.0,112.1063,112.2046,111.556,111.556,50649.0
2024-04-11 15:50:00,113.52,113.52,112.98,113.0,182192.0,111.556,111.556,111.0253,111.045,182192.0
2024-04-12 09:30:00,112.0,112.68,111.25,112.07,21741.0,110.0623,110.7305,109.3253,110.1311,21741.0
2024-04-12 09:40:00,111.98,112.1,111.44,111.68,31705.0,110.0426,110.1606,109.512,109.7478,31705.0
2024-04-12 09:50:00,111.62,111.71,111.27,111.53,20922.0,109.6889,109.7773,109.3449,109.6004,20922.0
2024-04-12 10:00:00,111.53,111.57,110.82,111.06,39237.0,109.6004,109.6397,108.9027,109.1386,39237.0
2024-04-12 10:10:00,111.07,111.16,110.78,111.09,43313.0,109.1484,109.2368,108.8634,109.168,43313.0
2024-04-12 10:20:00,111.12,111.21,110.8,110.92,20420.0,109.1975,109.286,108.8831,109.001,20420.0
2024-04-12 10:30:00,110.83,111.2,110.8,110.85,23594.0,108.9125,109.2761,108.8831,108.9322,23594.0
2024-04-12 10:40:00,110.87,111.1,110.71,110.72,29809.0,108.9518,109.1779,108.7946,108.8044,29809.0
2024-04-12 10:50:00,110.72,110.96,110.54,110.85,21461.0,108.8044,109.0403,108.6276,108.9322,21461.0
2024-04-12 11:00:00,110.89,111.12,110.82,110.96,16633.0,108.9715,109.1975,108.9027,109.0403,16633.0
2024-04-12 11:10:00,110.93,111.25,110.86,111.15,14038.0,109.0108,109.3253,108.942,109.227,14038.0
2024-04-12 11:20:00,111.13,111.16,110.89,111.15,32557.0,109.2073,109.2368,108.9715,109.227,32557.0
2024-04-12 11:30:00,111.1,111.49,111.1,111.28,22324.0,109.1779,109.5611,109.1779,109.3548,22324.0
2024-04-12 11:40:00,111.3,111.32,111.11,111.18,11279.0,109.3744,109.3941,109.1877,109.2565,11279.0
2024-04-12 11:50:00,111.18,111.18,111.02,111.02,10557.0,109.2565,109.2565,109.0993,109.0993,10557.0
2024-04-12 12:00:00,111.0,111.24,110.91,111.11,17060.0,109.0796,109.3154,108.9912,109.1877,17060.0
2024-04-12 12:10:00,111.11,111.12,110.85,110.87,13613.0,109.1877,109.1975,108.9322,108.9518,13613.0
2024-04-12 12:20:00,110.88,111.05,110.83,110.87,9884.0,108.9617,109.1287,108.9125,108.9518,9884.0
2024-04-12 12:30:00,110.87,110.93,110.45,110.52,25077.0,108.9518,109.0108,108.5391,108.6079,25077.0
2024-04-12 12:40:00,110.51,110.58,110.42,110.42,26299.0,108.5981,108.6669,108.5096,108.5096,26299.0
2024-04-12 12:50:00,110.45,110.56,110.36,110.53,8512.0,108.5391,108.6472,108.4507,108.6177,8512.0
2024-04-12 13:00:00,110.54,110.77,110.48,110.63,22052.0,108.6276,108.8536,108.5686,108.716,22052.0
2024-04-12 13:10:00,110.67,110.73,110.58,110.59,14371.0,108.7553,108.8143,108.6669,108.6767,14371.0
2024-04-12 13:20:00,110.52,110.52,110.13,110.18,42833.0,108.6079,108.6079,108.2246,108.2738,42833.0
2024-04-12 13:30:00,110.16,110.16,109.91,109.93,25176.0,108.2541,108.2541,108.0085,108.0281,25176.0
2024-04-12 13:40:00,109.94,110.47,109.94,110.37,27509.0,108.0379,108.5588,108.0379,108.4605,27509.0
2024-04-12 13:50:00,110.39,110.51,110.27,110.32,9636.0,108.4802,108.5981,108.3622,108.4114,9636.0
2024-04-12 14:00:00,110.32,110.53,110.27,110.45,22956.0,108.4114,108.6177,108.3622,108.5391,22956.0
2024-04-12 14:10:00,110.47,110.51,110.32,110.32,25626.0,108.5588,108.5981,108.4114,108.4114,25626.0
2024-04-12 14:20:00,110.35,110.4,110.22,110.32,26517.0,108.4408,108.49,108.3131,108.4114,26517.0
2024-04-12 14:30:00,110.3,110.32,109.78,109.78,16739.0,108.3917,108.4114,107.8807,107.8807,16739.0
2024-04-12 14:40:00,109.75,110.04,109.69,109.74,17588.0,107.8512,108.1362,107.7923,107.8414,17588.0
2024-04-12 14:50:00,109.75,110.0,109.7,109.71,25435.0,107.8512,108.0969,107.8021,107.8119,25435.0
2024-04-12 15:00:00,109.69,109.8,109.5,109.73,38436.0,107.7923,107.9004,107.6055,107.8316,38436.0
2024-04-12 15:10:00,109.72,109.76,109.29,109.4,55465.0,107.8217,107.861,107.3992,107.5073,55465.0
2024-04-12 15:20:00,109.38,109.73,109.38,109.59,62196.0,107.4876,107.8316,107.4876,107.694,62196.0
2024-04-12 15:30:00,109.63,109.7,109.39,109.46,65225.0,107.7333,107.8021,107.4975,107.5662,65225.0
2024-04-12 15:40:00,109.47,109.72,109.46,109.7,100006.0,107.5761,107.8217,107.5662,107.8021,100006.0
2024-04-12 15:50:00,109.71,110.14,109.6,110.14,291387.0,107.8119,108.2345,107.7038,108.2345,291387.0
2024-04-15 09:30:00,111.49,111.81,111.0,111.28,43941.0,109.5611,109.8756,109.0796,109.3548,43941.0
2024-04-15 09:40:00,111.22,112.14,111.16,112.11,21167.0,109.2958,110.1999,109.2368,110.1704,21167.0
2024-04-15 09:50:00,112.15,112.34,111.79,111.87,42432.0,110.2097,110.3964,109.8559,109.9345,42432.0
2024-04-15 10:00:00,111.94,112.17,111.8,111.91,24865.0,110.0033,110.2294,109.8658,109.9739,24865.0
2024-04-15 10:10:00,111.92,111.92,111.45,111.74,19777.0,109.9837,109.9837,109.5218,109.8068,19777.0
2024-04-15 10:20:00,111.74,111.77,111.03,111.22,12219.0,109.8068,109.8363,109.1091,109.2958,12219.0
2024-04-15 10:30:00,111.23,111.48,110.8,110.81,10718.0,109.3056,109.5513,108.8831,108.8929,10718.0
2024-04-15 10:40:00,110.8,110.99,110.66,110.9,7405.0,108.8831,109.0698,108.7455,108.9813,7405.0
2024-04-15 10:50:00,110.9,110.92,110.6,110.6,8318.0,108.9813,109.001,108.6865,108.6865,8318.0
2024-04-15 11:00:00,110.53,110.62,110.42,110.44,8518.0,108.6177,108.7062,108.5096,108.5293,8518.0
2024-04-15 11:10:00,110.49,110.71,110.43,110.61,23153.0,108.5784,108.7946,108.5195,108.6963,23153.0
2024-04-15 11:20:00,110.67,110.73,110.42,110.47,16794.0,108.7553,108.8143,108.5096,108.5588,16794.0
2024-04-15 11:30:00,110.55,110.75,110.48,110.54,20967.0,108.6374,108.8339,108.5686,108.6276,20967.0
2024-04-15 11:40:00,110.57,110.58,110.24,110.24,8044.0,108.657,108.6669,108.3327,108.3327,8044.0
2024-04-15 11:50:00,110.24,110.44,110.24,110.41,14489.0,108.3327,108.5293,108.3327,108.4998,14489.0
2024-04-15 12:00:00,110.43,110.49,110.3,110.38,15244.0,108.5195,108.5784,108.3917,108.4703,15244.0
2024-04-15 12:10:00,110.39,110.4,110.27,110.28,6452.0,108.4802,108.49,108.3622,108.3721,6452.0
2024-04-15 12:20:00,110.28,110.28,109.86,109.93,16410.0,108.3721,108.3721,107.9593,108.0281,16410.0
2024-04-15 12:30:00,109.93,109.93,109.52,109.54,13954.0,108.0281,108.0281,107.6252,107.6449,13954.0
2024-04-15 12:40:00,109.54,109.67,109.51,109.6,21398.0,107.6449,107.7726,107.6154,107.7038,21398.0
2024-04-15 12:50:00,109.6,109.68,109.53,109.6,12052.0,107.7038,107.7824,107.635,107.7038,12052.0
2024-04-15 13:00:00,109.59,109.63,109.45,109.51,13060.0,107.694,107.7333,107.5564,107.6154,13060.0
2024-04-15 13:10:00,109.5,109.5,108.85,108.88,24883.0,107.6055,107.6055,106.9668,106.9963,24883.0
2024-04-15 13:20:00,108.88,108.91,108.19,108.23,39698.0,106.9963,107.0258,106.3182,106.3575,39698.0
2024-04-15 13:30:00,108.16,108.38,107.9,107.99,42615.0,106.2887,106.5049,106.0332,106.1217,42615.0
2024-04-15 13:40:00,107.99,108.31,107.95,107.97,32283.0,106.1217,106.4361,106.0824,106.102,32283.0
2024-04-15 13:50:00,107.95,108.4,107.77,108.4,37007.0,106.0824,106.5246,105.9055,106.5246,37007.0
2024-04-15 14:00:00,108.32,108.35,107.87,108.04,30180.0,106.446,106.4754,106.0037,106.1708,30180.0
2024-04-15 14:10:00,108.1,108.1,107.82,107.99,23312.0,106.2298,106.2298,105.9546,106.1217,23312.0
2024-04-15 14:20:00,108.02,108.13,107.87,107.88,19710.0,106.1512,106.2593,106.0037,106.0136,19710.0
2024-04-15 14:30:00,107.86,108.37,107.82,108.16,16507.0,105.9939,106.4951,105.9546,106.2887,16507.0
2024-04-15 14:40:00,108.21,108.28,107.93,107.93,24010.0,106.3379,106.4067,106.0627,106.0627,24010.0
2024-04-15 14:50:00,107.92,108.13,107.89,108.0,77342.0,106.0529,106.2593,106.0234,106.1315,77342.0
2024-04-15 15:00:00,107.99,108.02,107.57,107.72,22932.0,106.1217,106.1512,105.7089,105.8563,22932.0
2024-04-15 15:10:00,107.75,107.81,107.63,107.76,25705.0,105.8858,105.9448,105.7679,105.8957,25705.0
2024-04-15 15:20:00,107.77,107.97,107.61,107.65,30864.0,105.9055,106.102,105.7482,105.7876,30864.0
2024-04-15 15:30:00,107.68,107.86,107.55,107.66,38220.0,105.817,105.9939,105.6893,105.7974,38220.0
2024-04-15 15:40:00,107.64,107.66,107.18,107.56,102824.0,105.7777,105.7974,105.3257,105.6991,102824.0
2024-04-15 15:50:00,107.5,107.7,107.39,107.57,172074.0,105.6402,105.8367,105.5321,105.7089,172074.0
2024-04-16 09:30:00,107.13,107.3,106.08,106.11,60645.0,105.2766,105.4436,104.2447,104.2742,60645.0
2024-04-16 09:40:00,106.19,106.51,105.87,106.33,28110.0,104.3528,104.6673,104.0384,104.4904,28110.0
2024-04-16 09:50:00,106.37,106.78,106.02,106.54,37011.0,104.5297,104.9326,104.1858,104.6968,37011.0
2024-04-16 10:00:00,106.44,107.1,106.36,106.75,51437.0,104.5985,105.2471,104.5199,104.9031,51437.0
2024-04-16 10:10:00,106.72,107.1,106.69,107.0,38577.0,104.8736,105.2471,104.8442,105.1488,38577.0
2024-04-16 10:20:00,107.02,107.11,106.39,106.43,27012.0,105.1685,105.2569,104.5494,104.5887,27012.0
2024-04-16 10:30:00,106.38,106.55,106.11,106.32,31252.0,104.5395,104.7066,104.2742,104.4806,31252.0
2024-04-16 10:40:00,106.33,106.73,106.12,106.61,62140.0,104.4904,104.8835,104.284,104.7655,62140.0
2024-04-16 10:50:00,106.56,106.57,105.8,106.03,31217.0,104.7164,104.7262,103.9696,104.1956,31217.0
2024-04-16 11:00:00,106.05,106.38,105.98,106.28,30818.0,104.2152,104.5395,104.1464,104.4413,30818.0
2024-04-16 11:10:00,106.33,106.57,106.22,106.44,15058.0,104.4904,104.7262,104.3823,104.5985,15058.0
2024-04-16 11:20:00,106.46,106.88,106.4,106.78,28085.0,104.6181,105.0309,104.5592,104.9326,28085.0
2024-04-16 11:30:00,106.78,107.22,106.48,107.09,34216.0,104.9326,105.365,104.6378,105.2372,34216.0
2024-04-16 11:40:00,107.07,107.19,106.96,107.17,33465.0,105.2176,105.3355,105.1095,105.3159,33465.0
2024-04-16 11:50:00,107.16,107.3,107.09,107.14,19991.0,105.306,105.4436,105.2372,105.2864,19991.0
2024-04-16 12:00:00,107.17,107.48,106.93,107.48,25448.0,105.3159,105.6205,105.08,105.6205,25448.0
2024-04-16 12:10:00,107.46,107.58,107.36,107.52,41871.0,105.6008,105.7188,105.5026,105.6598,41871.0
2024-04-16 12:20:00,107.51,107.92,107.47,107.54,33539.0,105.65,106.0529,105.6107,105.6795,33539.0
2024-04-16 12:30:00,107.58,107.67,107.4,107.43,15386.0,105.7188,105.8072,105.5419,105.5714,15386.0
2024-04-16 12:40:00,107.45,107.61,107.35,107.5,19597.0,105.591,105.7482,105.4927,105.6402,19597.0
2024-04-16 12:50:00,107.43,107.71,107.41,107.62,37869.0,105.5714,105.8465,105.5517,105.7581,37869.0
2024-04-16 13:00:00,107.59,107.84,107.58,107.79,15905.0,105.7286,105.9743,105.7188,105.9251,15905.0
2024-04-16 13:10:00,107.77,107.79,107.55,107.74,15709.0,105.9055,105.9251,105.6893,105.876,15709.0
2024-04-16 13:20:00,107.73,107.94,107.67,107.75,21348.0,105.8662,106.0725,105.8072,105.8858,21348.0
2024-04-16 13:30:00,107.78,107.92,107.23,107.69,25551.0,105.9153,106.0529,105.3748,105.8269,25551.0
2024-04-16 13:40:00,107.68,107.96,107.49,107.51,24919.0,105.817,106.0922,105.6303,105.65,24919.0
2024-04-16 13:50:00,107.46,107.64,107.31,107.56,23394.0,105.6008,105.7777,105.4534,105.6991,23394.0
2024-04-16 14:00:00,107.56,108.3,107.46,108.26,17653.0,105.6991,106.4263,105.6008,106.387,17653.0
2024-04-16 14:10:00,108.21,108.34,107.4,107.4,33373.0,106.3379,106.4656,105.5419,105.5419,33373.0
2024-04-16 14:20:00,107.4,107.6,107.12,107.23,53767.0,105.5419,105.7384,105.2667,105.3748,53767.0
2024-04-16 14:30:00,107.23,107.58,107.16,107.46,16114.0,105.3748,105.7188,105.306,105.6008,16114.0
2024-04-16 14:40:00,107.48,107.9,107.46,107.77,20164.0,105.6205,106.0332,105.6008,105.9055,20164.0
2024-04-16 14:50:00,107.79,108.15,107.79,108.08,13881.0,105.9251,106.2789,105.9251,106.2101,13881.0
2024-04-16 15:00:00,108.08,108.22,107.92,107.92,35409.0,106.2101,106.3477,106.0529,106.0529,35409.0
2024-04-16 15:10:00,107.87,108.03,107.81,108.03,26520.0,106.0037,106.161,105.9448,106.161,26520.0
2024-04-16 15:20:00,108.0,108.13,107.77,108.06,38735.0,106.1315,106.2593,105.9055,106.1905,38735.0
2024-04-16 15:30:00,108.04,108.04,107.48,107.95,40984.0,106.1708,106.1708,105.6205,106.0824,40984.0
2024-04-16 15:40:00,107.95,108.21,107.84,108.12,55422.0,106.0824,106.3379,105.9743,106.2494,55422.0
2024-04-16 15:50:00,108.1,108.27,107.77,107.82,159979.0,106.2298,106.3968,105.9055,105.9546,159979.0
2024-04-17 09:30:00,108.38,108.38,107.01,107.54,23624.0,106.5049,106.5049,105.1586,105.6795,23624.0
2024-04-17 09:40:00,107.59,107.94,107.29,107.61,16460.0,105.7286,106.0725,105.4338,105.7482,16460.0
2024-04-17 09:50:00,107.47,107.68,107.22,107.4,12495.0,105.6107,105.817,105.365,105.5419,12495.0
2024-04-17 10:00:00,107.48,107.49,106.74,106.98,39099.0,105.6205,105.6303,104.8933,105.1291,39099.0
2024-04-17 10:10:00,106.94,106.94,106.37,106.73,23740.0,105.0898,105.0898,104.5297,104.8835,23740.0
2024-04-17 10:20:00,106.83,107.63,106.82,107.62,11661.0,104.9817,105.7679,104.9719,105.7581,11661.0
2024-04-17 10:30:00,107.61,107.72,107.15,107.26,10688.0,105.7482,105.8563,105.2962,105.4043,10688.0
2024-04-17 10:40:00,107.18,107.3,106.98,107.29,7644.0,105.3257,105.4436,105.1291,105.4338,7644.0
2024-04-17 10:50:00,107.3,107.44,106.85,107.0,36425.0,105.4436,105.5812,105.0014,105.1488,36425.0
2024-04-17 11:00:00,107.06,107.77,107.02,107.55,18318.0,105.2078,105.9055,105.1685,105.6893,18318.0
2024-04-17 11:10:00,107.57,107.71,107.49,107.61,15245.0,105.7089,105.8465,105.6303,105.7482,15245.0
2024-04-17 11:20:00,107.55,107.67,107.35,107.35,19232.0,105.6893,105.8072,105.4927,105.4927,19232.0
2024-04-17 11:30:00,107.37,107.39,107.04,107.13,15703.0,105.5124,105.5321,105.1881,105.2766,15703.0
2024-04-17 11:40:00,107.14,107.42,107.12,107.26,9918.0,105.2864,105.5615,105.2667,105.4043,9918.0
2024-04-17 11:50:00,107.23,107.34,107.23,107.28,9855.0,105.3748,105.4829,105.3748,105.424,9855.0
2024-04-17 12:00:00,107.27,107.27,106.59,106.84,17220.0,105.4141,105.4141,104.7459,104.9916,17220.0
2024-04-17 12:10:00,106.88,107.37,106.86,107.08,12581.0,105.0309,105.5124,105.0112,105.2274,12581.0
2024-04-17 12:20:00,107.09,107.19,106.94,107.04,14762.0,105.2372,105.3355,105.0898,105.1881,14762.0
2024-04-17 12:30:00,107.04,107.04,106.83,106.83,6169.0,105.1881,105.1881,104.9817,104.9817,6169.0
2024-04-17 12:40:00,106.79,106.99,106.62,106.75,14071.0,104.9424,105.139,104.7754,104.9031,14071.0
2024-04-17 12:50:00,106.69,106.81,106.6,106.7,12418.0,104.8442,104.9621,104.7557,104.854,12418.0
2024-04-17 13:00:00,106.67,106.8,106.65,106.8,12770.0,104.8245,104.9523,104.8049,104.9523,12770.0
2024-04-17 13:10:00,106.74,107.09,106.74,107.09,13389.0,104.8933,105.2372,104.8933,105.2372,13389.0
2024-04-17 13:20:00,107.04,107.18,107.02,107.12,7241.0,105.1881,105.3257,105.1685,105.2667,7241.0
2024-04-17 13:30:00,107.17,107.24,107.07,107.21,7454.0,105.3159,105.3846,105.2176,105.3552,7454.0
2024-04-17 13:40:00,107.23,107.31,107.08,107.31,9511.0,105.3748,105.4534,105.2274,105.4534,9511.0
2024-04-17 13:50:00,107.32,107.67,107.32,107.65,18944.0,105.4633,105.8072,105.4633,105.7876,18944.0
2024-04-17 14:00:00,107.67,107.8,107.6,107.68,18073.0,105.8072,105.935,105.7384,105.817,18073.0
2024-04-17 14:10:00,107.63,107.86,107.5,107.8,11510.0,105.7679,105.9939,105.6402,105.935,11510.0
2024-04-17 14:20:00,107.8,108.03,107.77,107.96,26411.0,105.935,106.161,105.9055,106.0922,26411.0
2024-04-17 14:30:00,107.96,108.2,107.94,108.15,19654.0,106.0922,106.328,106.0725,106.2789,19654.0
2024-04-17 14:40:00,108.15,108.64,108.12,108.23,19171.0,106.2789,106.7604,106.2494,106.3575,19171.0
2024-04-17 14:50:00,108.26,108.31,107.92,108.04,22839.0,106.387,106.4361,106.0529,106.1708,22839.0
2024-04-17 15:00:00,108.01,108.07,107.8,107.88,25652.0,106.1413,106.2003,105.935,106.0136,25652.0
2024-04-17 15:10:00,107.89,108.15,107.69,108.01,34150.0,106.0234,106.2789,105.8269,106.1413,34150.0
2024-04-17 15:20:00,108.02,108.02,107.51,107.53,17044.0,106.1512,106.1512,105.65,105.6696,17044.0
2024-04-17 15:30:00,107.56,107.77,107.49,107.71,31773.0,105.6991,105.9055,105.6303,105.8465,31773.0
2024-04-17 15:40:00,107.72,107.76,107.53,107.69,44735.0,105.8563,105.8957,105.6696,105.8269,44735.0
2024-04-17 15:50:00,107.72,107.72,107.36,107.51,139310.0,105.8563,105.8563,105.5026,105.65,139310.0
2024-04-18 09:30:00,107.59,107.65,106.6,106.65,18850.0,105.7286,105.7876,104.7557,104.8049,18850.0
2024-04-18 09:40:00,106.75,107.03,106.44,106.82,28775.0,104.9031,105.1783,104.5985,104.9719,28775.0
2024-04-18 09:50:00,106.81,107.17,106.65,107.15,15184.0,104.9621,105.3159,104.8049,105.2962,15184.0
2024-04-18 10:00:00,107.06,107.15,106.64,107.11,38852.0,105.2078,105.2962,104.795,105.2569,38852.0
2024-04-18 10:10:00,106.98,107.15,106.68,106.95,16290.0,105.1291,105.2962,104.8343,105.0997,16290.0
2024-04-18 10:20:00,106.92,107.16,106.8,106.96,20743.0,105.0702,105.306,104.9523,105.1095,20743.0
2024-04-18 10:30:00,107.03,107.77,106.98,107.69,29951.0,105.1783,105.9055,105.1291,105.8269,29951.0
2024-04-18 10:40:00,107.64,107.86,107.61,107.79,22078.0,105.7777,105.9939,105.7482,105.9251,22078.0
2024-04-18 10:50:00,107.82,107.89,107.64,107.76,12731.0,105.9546,106.0234,105.7777,105.8957,12731.0
2024-04-18 11:00:00,107.81,108.1,107.59,108.1,19450.0,105.9448,106.2298,105.7286,106.2298,19450.0
2024-04-18 11:10:00,108.07,108.3,107.87,108.3,13149.0,106.2003,106.4263,106.0037,106.4263,13149.0
2024-04-18 11:20:00,108.24,108.37,108.07,108.07,6060.0,106.3673,106.4951,106.2003,106.2003,6060.0
2024-04-18 11:30:00,108.09,108.32,107.97,108.25,10015.0,106.2199,106.446,106.102,106.3772,10015.0
2024-04-18 11:40:00,108.21,108.22,108.0,108.01,6558.0,106.3379,106.3477,106.1315,106.1413,6558.0
2024-04-18 11:50:00,107.96,108.25,107.9,108.25,14817.0,106.0922,106.3772,106.0332,106.3772,14817.0
2024-04-18 12:00:00,108.24,108.36,107.95,108.01,9526.0,106.3673,106.4853,106.0824,106.1413,9526.0
2024-04-18 12:10:00,108.0,108.17,107.92,108.17,11138.0,106.1315,106.2986,106.0529,106.2986,11138.0
2024-04-18 12:20:00,108.2,108.3,108.04,108.21,14510.0,106.328,106.4263,106.1708,106.3379,14510.0
2024-04-18 12:30:00,108.25,108.25,107.86,107.93,38452.0,106.3772,106.3772,105.9939,106.0627,38452.0
2024-04-18 12:40:00,107.96,108.05,107.73,107.73,12636.0,106.0922,106.1806,105.8662,105.8662,12636.0
2024-04-18 12:50:00,107.73,107.77,107.59,107.59,13270.0,105.8662,105.9055,105.7286,105.7286,13270.0
2024-04-18 13:00:00,107.56,107.64,107.33,107.4,7149.0,105.6991,105.7777,105.4731,105.5419,7149.0
2024-04-18 13:10:00,107.39,107.4,107.04,107.15,16507.0,105.5321,105.5419,105.1881,105.2962,16507.0
2024-04-18 13:20:00,107.2,107.2,106.88,107.15,14847.0,105.3453,105.3453,105.0309,105.2962,14847.0
2024-04-18 13:30:00,107.15,107.15,106.92,106.92,11770.0,105.2962,105.2962,105.0702,105.0702,11770.0
2024-04-18 13:40:00,106.95,107.17,106.73,107.12,23751.0,105.0997,105.3159,104.8835,105.2667,23751.0
2024-04-18 13:50:00,107.13,107.15,106.97,107.1,14482.0,105.2766,105.2962,105.1193,105.2471,14482.0
2024-04-18 14:00:00,107.06,107.1,106.85,106.95,11113.0,105.2078,105.2471,105.0014,105.0997,11113.0
2024-04-18 14:10:00,106.93,107.1,106.9,106.9,17053.0,105.08,105.2471,105.0505,105.0505,17053.0
2024-04-18 14:20:00,106.81,107.08,106.81,106.86,12794.0,104.9621,105.2274,104.9621,105.0112,12794.0
2024-04-18 14:30:00,106.82,106.85,106.61,106.82,27055.0,104.9719,105.0014,104.7655,104.9719,27055.0
2024-04-18 14:40:00,106.77,106.93,106.7,106.92,20383.0,104.9228,105.08,104.854,105.0702,20383.0
2024-04-18 14:50:00,106.89,107.07,106.77,106.82,18272.0,105.0407,105.2176,104.9228,104.9719,18272.0
2024-04-18 15:00:00,106.85,106.99,106.73,106.85,15312.0,105.0014,105.139,104.8835,105.0014,15312.0
2024-04-18 15:10:00,106.89,107.03,106.71,106.72,14327.0,105.0407,105.1783,104.8638,104.8736,14327.0
2024-04-18 15:20:00,106.76,106.99,106.76,106.91,18974.0,104.913,105.139,104.913,105.0604,18974.0
2024-04-18 15:30:00,106.89,107.21,106.89,106.99,18963.0,105.0407,105.3552,105.0407,105.139,18963.0
2024-04-18 15:40:00,106.95,107.22,106.95,107.21,46919.0,105.0997,105.365,105.0997,105.3552,46919.0
2024-04-18 15:50:00,107.23,107.52,106.94,107.32,146747.0,105.3748,105.6598,105.0898,105.4633,146747.0
2024-04-19 09:30:00,107.1,107.42,106.92,107.39,14453.0,105.2471,105.5615,105.0702,105.5321,14453.0
2024-04-19 09:40:00,107.37,108.42,107.24,108.22,18285.0,105.5124,106.5442,105.3846,106.3477,18285.0
2024-04-19 09:50:00,108.3,108.77,108.05,108.71,28594.0,106.4263,106.8882,106.1806,106.8292,28594.0
2024-04-19 10:00:00,108.72,108.78,108.0,108.02,18855.0,106.839,106.898,106.1315,106.1512,18855.0
2024-04-19 10:10:00,107.97,108.02,107.59,107.7,17030.0,106.102,106.1512,105.7286,105.8367,17030.0
2024-04-19 10:20:00,107.66,107.9,107.45,107.82,24127.0,105.7974,106.0332,105.591,105.9546,24127.0
2024-04-19 10:30:00,107.91,108.0,107.41,107.49,16805.0,106.0431,106.1315,105.5517,105.6303,16805.0
2024-04-19 10:40:00,107.45,107.75,107.38,107.72,12986.0,105.591,105.8858,105.5222,105.8563,12986.0
2024-04-19 10:50:00,107.76,107.86,107.51,107.56,19341.0,105.8957,105.9939,105.65,105.6991,19341.0
2024-04-19 11:00:00,107.56,107.62,107.3,107.6,6473.0,105.6991,105.7581,105.4436,105.7384,6473.0
2024-04-19 11:10:00,107.56,107.64,107.17,107.17,42758.0,105.6991,105.7777,105.3159,105.3159,42758.0
2024-04-19 11:20:00,107.23,107.3,107.11,107.17,8940.0,105.3748,105.4436,105.2569,105.3159,8940.0
2024-04-19 11:30:00,107.13,107.17,106.9,107.04,5832.0,105.2766,105.3159,105.0505,105.1881,5832.0
2024-04-19 11:40:00,107.09,107.17,106.82,106.88,6133.0,105.2372,105.3159,104.9719,105.0309,6133.0
2024-04-19 11:50:00,106.95,106.99,106.66,106.7,13266.0,105.0997,105.139,104.8147,104.854,13266.0
2024-04-19 12:00:00,106.72,106.87,106.57,106.57,48563.0,104.8736,105.021,104.7262,104.7262,48563.0
2024-04-19 12:10:00,106.57,106.57,106.29,106.33,17216.0,104.7262,104.7262,104.4511,104.4904,17216.0
2024-04-19 12:20:00,106.34,106.66,106.34,106.49,25252.0,104.5002,104.8147,104.5002,104.6476,25252.0
2024-04-19 12:30:00,106.56,106.6,106.39,106.39,16856.0,104.7164,104.7557,104.5494,104.5494,16856.0
2024-04-19 12:40:00,106.45,106.91,106.45,106.91,6147.0,104.6083,105.0604,104.6083,105.0604,6147.0
2024-04-19 12:50:00,106.91,107.22,106.91,107.19,9831.0,105.0604,105.365,105.0604,105.3355,9831.0
2024-04-19 13:00:00,107.2,107.34,107.1,107.28,8884.0,105.3453,105.4829,105.2471,105.424,8884.0
2024-04-19 13:10:00,107.29,107.29,107.01,107.23,12536.0,105.4338,105.4338,105.1586,105.3748,12536.0
2024-04-19 13:20:00,107.29,107.32,106.97,106.98,7049.0,105.4338,105.4633,105.1193,105.1291,7049.0
2024-04-19 13:30:00,106.99,107.12,106.91,107.03,9670.0,105.139,105.2667,105.0604,105.1783,9670.0
2024-04-19 13:40:00,107.08,107.33,107.0,107.33,10892.0,105.2274,105.4731,105.1488,105.4731,10892.0
2024-04-19 13:50:00,107.34,107.58,107.27,107.33,11461.0,105.4829,105.7188,105.4141,105.4731,11461.0
2024-04-19 14:00:00,107.33,107.4,107.01,107.21,10750.0,105.4731,105.5419,105.1586,105.3552,10750.0
2024-04-19 14:10:00,107.25,107.28,107.01,107.23,7773.0,105.3945,105.424,105.1586,105.3748,7773.0
2024-04-19 14:20:00,107.2,107.3,106.99,106.99,14445.0,105.3453,105.4436,105.139,105.139,14445.0
2024-04-19 14:30:00,107.02,107.16,106.91,106.95,14009.0,105.1685,105.306,105.0604,105.0997,14009.0
2024-04-19 14:40:00,106.92,106.98,106.67,106.79,12874.0,105.0702,105.1291,104.8245,104.9424,12874.0
2024-04-19 14:50:00,106.82,106.92,106.69,106.75,24335.0,104.9719,105.0702,104.8442,104.9031,24335.0
2024-04-19 15:00:00,106.73,106.8,106.5,106.79,15504.0,104.8835,104.9523,104.6575,104.9424,15504.0
2024-04-19 15:10:00,106.82,106.94,106.63,106.83,22284.0,104.9719,105.0898,104.7852,104.9817,22284.0
2024-04-19 15:20:00,106.86,106.94,106.65,106.82,22160.0,105.0112,105.0898,104.8049,104.9719,22160.0
2024-04-19 15:30:00,106.78,106.91,106.61,106.79,26953.0,104.9326,105.0604,104.7655,104.9424,26953.0
2024-04-19 15:40:00,106.76,107.19,106.64,106.98,164922.0,104.913,105.3355,104.795,105.1291,164922.0
2024-04-19 15:50:00,106.97,107.76,106.8,107.64,320955.0,105.1193,105.8957,104.9523,105.7777,320955.0
2024-04-22 09:30:00,108.9,108.97,108.01,108.48,20874.0,107.0159,107.0847,106.1413,106.6032,20874.0
2024-04-22 09:40:00,108.39,108.88,108.25,108.67,28529.0,106.5148,106.9963,106.3772,106.7899,28529.0
2024-04-22 09:50:00,108.67,109.04,108.65,108.92,22155.0,106.7899,107.1535,106.7703,107.0356,22155.0
2024-04-22 10:00:00,108.89,109.09,108.67,108.72,14348.0,107.0061,107.2026,106.7899,106.839,14348.0
2024-04-22 10:10:00,108.67,108.87,108.49,108.61,16916.0,106.7899,106.9864,106.613,106.7309,16916.0
2024-04-22 10:20:00,108.63,108.79,108.32,108.51,14701.0,106.7506,106.9078,106.446,106.6327,14701.0
2024-04-22 10:30:00,108.52,108.82,108.52,108.78,39708.0,106.6425,106.9373,106.6425,106.898,39708.0
2024-04-22 10:40:00,108.81,109.07,108.79,109.01,30305.0,106.9275,107.183,106.9078,107.124,30305.0
2024-04-22 10:50:00,109.01,109.03,108.79,108.84,23304.0,107.124,107.1437,106.9078,106.957,23304.0
2024-04-22 11:00:00,108.82,108.96,108.63,108.63,55493.0,106.9373,107.0749,106.7506,106.7506,55493.0
2024-04-22 11:10:00,108.62,108.85,108.49,108.85,32832.0,106.7408,106.9668,106.613,106.9668,32832.0
2024-04-22 11:20:00,108.85,108.92,108.63,108.78,17991.0,106.9668,107.0356,106.7506,106.898,17991.0
2024-04-22 11:30:00,108.77,108.97,108.76,108.92,18160.0,106.8882,107.0847,106.8784,107.0356,18160.0
2024-04-22 11:40:00,108.9,108.98,108.76,108.82,43387.0,107.0159,107.0945,106.8784,106.9373,43387.0
2024-04-22 11:50:00,108.8,109.09,108.77,108.99,17245.0,106.9177,107.2026,106.8882,107.1044,17245.0
2024-04-22 12:00:00,109.05,109.47,109.05,109.37,18713.0,107.1633,107.5761,107.1633,107.4778,18713.0
2024-04-22 12:10:00,109.42,109.67,109.36,109.39,11211.0,107.5269,107.7726,107.468,107.4975,11211.0
2024-04-22 12:20:00,109.45,109.56,109.28,109.3,13429.0,107.5564,107.6645,107.3894,107.409,13429.0
2024-04-22 12:30:00,109.3,109.41,109.14,109.38,10632.0,107.409,107.5171,107.2518,107.4876,10632.0
2024-04-22 12:40:00,109.39,109.76,109.37,109.68,23653.0,107.4975,107.861,107.4778,107.7824,23653.0
2024-04-22 12:50:00,109.65,109.86,109.58,109.86,11613.0,107.753,107.9593,107.6842,107.9593,11613.0
2024-04-22 13:00:00,109.85,110.04,109.8,109.99,24548.0,107.9495,108.1362,107.9004,108.0871,24548.0
2024-04-22 13:10:00,109.97,110.1,109.93,110.03,24479.0,108.0674,108.1952,108.0281,108.1264,24479.0
2024-04-22 13:20:00,110.06,110.48,109.96,110.48,19704.0,108.1559,108.5686,108.0576,108.5686,19704.0
2024-04-22 13:30:00,110.46,110.51,110.2,110.33,19594.0,108.5489,108.5981,108.2934,108.4212,19594.0
2024-04-22 13:40:00,110.35,110.68,110.33,110.63,22381.0,108.4408,108.7651,108.4212,108.716,22381.0
2024-04-22 13:50:00,110.63,110.92,110.6,110.87,23102.0,108.716,109.001,108.6865,108.9518,23102.0
2024-04-22 14:00:00,110.89,111.09,110.88,111.05,57003.0,108.9715,109.168,108.9617,109.1287,57003.0
2024-04-22 14:10:00,111.05,111.24,110.94,111.19,17127.0,109.1287,109.3154,109.0206,109.2663,17127.0
2024-04-22 14:20:00,111.2,111.72,111.19,111.63,52085.0,109.2761,109.7871,109.2663,109.6987,52085.0
2024-04-22 14:30:00,111.65,111.69,111.38,111.58,43432.0,109.7184,109.7577,109.453,109.6496,43432.0
2024-04-22 14:40:00,111.57,111.65,111.28,111.44,75721.0,109.6397,109.7184,109.3548,109.512,75721.0
2024-04-22 14:50:00,111.44,111.51,111.26,111.29,33225.0,109.512,109.5808,109.3351,109.3646,33225.0
2024-04-22 15:00:00,111.27,111.29,111.06,111.11,27047.0,109.3449,109.3646,109.1386,109.1877,27047.0
2024-04-22 15:10:00,111.1,111.19,111.07,111.18,17225.0,109.1779,109.2663,109.1484,109.2565,17225.0
2024-04-22 15:20:00,111.2,111.35,111.05,111.31,49960.0,109.2761,109.4235,109.1287,109.3842,49960.0
2024-04-22 15:30:00,111.3,111.37,110.96,111.09,110821.0,109.3744,109.4432,109.0403,109.168,110821.0
2024-04-22 15:40:00,111.1,111.3,110.94,111.26,75269.0,109.1779,109.3744,109.0206,109.3351,75269.0
2024-04-22 15:50:00,111.23,111.25,110.59,110.6,352657.0,109.3056,109.3253,108.6767,108.6865,352657.0
2024-04-23 09:30:00,111.16,111.58,110.96,111.13,17124.0,109.2368,109.6496,109.0403,109.2073,17124.0
2024-04-23 09:40:00,111.32,111.92,111.11,111.88,10912.0,109.3941,109.9837,109.1877,109.9444,10912.0
2024-04-23 09:50:00,111.9,111.98,111.61,111.86,14977.0,109.964,110.0426,109.679,109.9247,14977.0
2024-04-23 10:00:00,111.92,112.46,111.84,112.39,26582.0,109.9837,110.5143,109.9051,110.4455,26582.0
2024-04-23 10:10:00,112.46,112.88,112.46,112.74,46428.0,110.5143,110.9271,110.5143,110.7895,46428.0
2024-04-23 10:20:00,112.83,113.42,112.73,113.41,26065.0,110.8779,111.4577,110.7797,111.4479,26065.0
2024-04-23 10:30:00,113.38,113.77,113.34,113.44,18449.0,111.4184,111.8017,111.3791,111.4774,18449.0
2024-04-23 10:40:00,113.44,113.6,113.15,113.34,23805.0,111.4774,111.6346,111.1924,111.3791,23805.0
2024-04-23 10:50:00,113.38,113.55,113.31,113.35,26551.0,111.4184,111.5855,111.3496,111.3889,26551.0
2024-04-23 11:00:00,113.33,113.33,112.78,112.86,18354.0,111.3693,111.3693,110.8288,110.9074,18354.0
2024-04-23 11:10:00,112.9,112.95,112.67,112.83,12269.0,110.9467,110.9959,110.7207,110.8779,12269.0
2024-04-23 11:20:00,112.93,113.14,112.84,113.0,18060.0,110.9762,111.1826,110.8878,111.045,18060.0
2024-04-23 11:30:00,112.99,113.06,112.8,112.87,14695.0,111.0352,111.104,110.8485,110.9172,14695.0
2024-04-23 11:40:00,112.87,112.89,112.52,112.57,8325.0,110.9172,110.9369,110.5733,110.6224,8325.0
2024-04-23 11:50:00,112.58,112.69,112.54,112.69,11326.0,110.6323,110.7404,110.593,110.7404,11326.0
2024-04-23 12:00:00,112.75,113.15,112.73,113.12,10870.0,110.7993,111.1924,110.7797,111.1629,10870.0
2024-04-23 12:10:00,113.1,113.5,113.06,113.36,16579.0,111.1433,111.5363,111.104,111.3988,16579.0
2024-04-23 12:20:00,113.42,113.5,113.32,113.38,26713.0,111.4577,111.5363,111.3595,111.4184,26713.0
2024-04-23 12:30:00,113.4,113.75,113.36,113.73,13468.0,111.4381,111.782,111.3988,111.7624,13468.0
2024-04-23 12:40:00,113.7,113.77,113.52,113.63,13233.0,111.7329,111.8017,111.556,111.6641,13233.0
2024-04-23 12:50:00,113.6,113.71,113.46,113.66,21118.0,111.6346,111.7427,111.497,111.6936,21118.0
2024-04-23 13:00:00,113.67,113.67,112.91,113.08,58727.0,111.7034,111.7034,110.9566,111.1236,58727.0
2024-04-23 13:10:00,113.01,113.27,112.88,113.27,54581.0,111.0548,111.3103,110.9271,111.3103,54581.0
2024-04-23 13:20:00,113.27,113.46,113.14,113.37,8248.0,111.3103,111.497,111.1826,111.4086,8248.0
2024-04-23 13:30:00,113.41,113.68,113.34,113.51,25558.0,111.4479,111.7132,111.3791,111.5462,25558.0
2024-04-23 13:40:00,113.58,113.8,113.57,113.7,11487.0,111.615,111.8312,111.6051,111.7329,11487.0
2024-04-23 13:50:00,113.69,113.7,113.51,113.55,9070.0,111.7231,111.7329,111.5462,111.5855,9070.0
2024-04-23 14:00:00,113.51,113.65,113.45,113.57,15135.0,111.5462,111.6837,111.4872,111.6051,15135.0
2024-04-23 14:10:00,113.59,113.89,113.56,113.89,12844.0,111.6248,111.9196,111.5953,111.9196,12844.0
2024-04-23 14:20:00,113.88,113.92,113.66,113.88,25184.0,111.9098,111.9491,111.6936,111.9098,25184.0
2024-04-23 14:30:00,113.89,113.96,113.69,113.95,19015.0,111.9196,111.9884,111.7231,111.9786,19015.0
2024-04-23 14:40:00,113.97,113.97,113.68,113.69,24915.0,111.9982,111.9982,111.7132,111.7231,24915.0
2024-04-23 14:50:00,113.71,113.84,113.59,113.79,32217.0,111.7427,111.8705,111.6248,111.8213,32217.0
2024-04-23 15:00:00,113.77,113.8,113.48,113.59,15165.0,111.8017,111.8312,111.5167,111.6248,15165.0
2024-04-23 15:10:00,113.65,114.02,113.65,114.0,107534.0,111.6837,112.0473,111.6837,112.0277,107534.0
2024-04-23 15:20:00,113.99,114.05,113.69,113.74,71315.0,112.0179,112.0768,111.7231,111.7722,71315.0
2024-04-23 15:30:00,113.74,113.84,113.68,113.77,48716.0,111.7722,111.8705,111.7132,111.8017,48716.0
2024-04-23 15:40:00,113.79,114.02,113.59,113.63,44068.0,111.8213,112.0473,111.6248,111.6641,44068.0
2024-04-23 15:50:00,113.59,114.01,113.58,113.77,152052.0,111.6248,112.0375,111.615,111.8017,152052.0
2024-04-24 09:30:00,114.17,114.25,113.25,113.44,18274.0,112.1948,112.2734,111.2907,111.4774,18274.0
2024-04-24 09:40:00,113.43,113.6,113.09,113.33,11763.0,111.4676,111.6346,111.1334,111.3693,11763.0
2024-04-24 09:50:00,113.41,114.01,113.04,113.9,30501.0,111.4479,112.0375,111.0843,111.9294,30501.0
2024-04-24 10:00:00,113.95,114.16,113.57,114.09,24757.0,111.9786,112.1849,111.6051,112.1161,24757.0
2024-04-24 10:10:00,114.16,114.33,113.7,113.96,39732.0,112.1849,112.352,111.7329,111.9884,39732.0
2024-04-24 10:20:00,114.06,114.2,113.89,114.0,18540.0,112.0867,112.2242,111.9196,112.0277,18540.0
2024-04-24 10:30:00,114.0,114.1,113.5,113.5,26934.0,112.0277,112.126,111.5363,111.5363,26934.0
2024-04-24 10:40:00,113.5,113.61,113.28,113.34,16220.0,111.5363,111.6444,111.3202,111.3791,16220.0
2024-04-24 10:50:00,113.32,113.46,113.26,113.35,6605.0,111.3595,111.497,111.3005,111.3889,6605.0
2024-04-24 11:00:00,113.26,113.38,113.05,113.08,12407.0,111.3005,111.4184,111.0941,111.1236,12407.0
2024-04-24 11:10:00,113.06,113.09,112.83,112.86,37374.0,111.104,111.1334,110.8779,110.9074,37374.0
2024-04-24 11:20:00,112.86,113.24,112.67,113.2,12812.0,110.9074,111.2808,110.7207,111.2415,12812.0
2024-04-24 11:30:00,113.2,113.36,113.2,113.24,9710.0,111.2415,111.3988,111.2415,111.2808,9710.0
2024-04-24 11:40:00,113.28,113.3,112.83,112.85,11118.0,111.3202,111.3398,110.8779,110.8976,11118.0
2024-04-24 11:50:00,112.92,112.92,112.6,112.62,10601.0,110.9664,110.9664,110.6519,110.6716,10601.0
2024-04-24 12:00:00,112.62,112.74,112.35,112.43,11957.0,110.6716,110.7895,110.4062,110.4849,11957.0
2024-04-24 12:10:00,112.43,112.69,112.42,112.68,7182.0,110.4849,110.7404,110.475,110.7305,7182.0
2024-04-24 12:20:00,112.72,112.77,112.68,112.75,6427.0,110.7698,110.819,110.7305,110.7993,6427.0
2024-04-24 12:30:00,112.71,112.72,112.35,112.41,7117.0,110.76,110.7698,110.4062,110.4652,7117.0
2024-04-24 12:40:00,112.39,112.39,112.23,112.36,6616.0,110.4455,110.4455,110.2883,110.4161,6616.0
2024-04-24 12:50:00,112.36,112.78,112.36,112.78,10522.0,110.4161,110.8288,110.4161,110.8288,10522.0
2024-04-24 13:00:00,112.76,112.79,112.63,112.64,5214.0,110.8091,110.8386,110.6814,110.6912,5214.0
2024-04-24 13:10:00,112.66,112.7,112.55,112.66,9284.0,110.7109,110.7502,110.6028,110.7109,9284.0
2024-04-24 13:20:00,112.64,113.08,112.63,113.06,8681.0,110.6912,111.1236,110.6814,111.104,8681.0
2024-04-24 13:30:00,113.12,113.31,113.04,113.21,10820.0,111.1629,111.3496,111.0843,111.2514,10820.0
2024-04-24 13:40:00,113.22,113.33,113.2,113.21,5193.0,111.2612,111.3693,111.2415,111.2514,5193.0
2024-04-24 13:50:00,113.24,113.32,113.07,113.25,10328.0,111.2808,111.3595,111.1138,111.2907,10328.0
2024-04-24 14:00:00,113.25,113.25,112.88,113.18,11612.0,111.2907,111.2907,110.9271,111.2219,11612.0
2024-04-24 14:10:00,113.21,113.21,112.83,112.91,6127.0,111.2514,111.2514,110.8779,110.9566,6127.0
2024-04-24 14:20:00,112.91,113.03,112.75,112.91,13554.0,110.9566,111.0745,110.7993,110.9566,13554.0
2024-04-24 14:30:00,112.87,113.04,112.71,112.99,9726.0,110.9172,111.0843,110.76,111.0352,9726.0
2024-04-24 14:40:00,112.96,113.07,112.94,112.94,9430.0,111.0057,111.1138,110.986,110.986,9430.0
2024-04-24 14:50:00,112.9,113.02,112.84,112.88,9236.0,110.9467,111.0646,110.8878,110.9271,9236.0
2024-04-24 15:00:00,112.87,112.98,112.72,112.98,12576.0,110.9172,111.0253,110.7698,111.0253,12576.0
2024-04-24 15:10:00,112.94,113.03,112.81,112.81,7246.0,110.986,111.0745,110.8583,110.8583,7246.0
2024-04-24 15:20:00,112.81,112.98,112.81,112.9,7632.0,110.8583,111.0253,110.8583,110.9467,7632.0
2024-04-24 15:30:00,112.87,112.92,112.72,112.75,14984.0,110.9172,110.9664,110.7698,110.7993,14984.0
2024-04-24 15:40:00,112.65,112.95,112.56,112.88,34371.0,110.7011,110.9959,110.6126,110.9271,34371.0
2024-04-24 15:50:00,112.87,113.12,112.67,112.72,112860.0,110.9172,111.1629,110.7207,110.7698,112860.0
2024-04-25 09:30:00,111.49,111.95,110.46,110.54,17819.0,109.5611,110.0132,108.5489,108.6276,17819.0
2024-04-25 09:40:00,110.42,110.9,110.3,110.41,13809.0,108.5096,108.9813,108.3917,108.4998,13809.0
2024-04-25 09:50:00,110.5,110.7,110.07,110.18,18464.0,108.5882,108.7848,108.1657,108.2738,18464.0
2024-04-25 10:00:00,110.14,110.5,109.77,110.5,16455.0,108.2345,108.5882,107.8709,108.5882,16455.0
2024-04-25 10:10:00,110.5,111.56,110.48,111.42,18124.0,108.5882,109.6299,108.5686,109.4923,18124.0
2024-04-25 10:20:00,111.43,111.59,111.33,111.4,6160.0,109.5022,109.6594,109.4039,109.4727,6160.0
2024-04-25 10:30:00,111.27,111.36,110.8,111.06,11253.0,109.3449,109.4334,108.8831,109.1386,11253.0
2024-04-25 10:40:00,111.0,111.21,110.73,111.16,8873.0,109.0796,109.286,108.8143,109.2368,8873.0
2024-04-25 10:50:00,111.24,111.35,111.01,111.29,5341.0,109.3154,109.4235,109.0894,109.3646,5341.0
2024-04-25 11:00:00,111.3,111.69,111.29,111.47,28453.0,109.3744,109.7577,109.3646,109.5415,28453.0
2024-04-25 11:10:00,111.46,111.65,111.36,111.56,13716.0,109.5316,109.7184,109.4334,109.6299,13716.0
2024-04-25 11:20:00,111.56,111.73,111.46,111.64,5378.0,109.6299,109.797,109.5316,109.7085,5378.0
2024-04-25 11:30:00,111.6,111.65,111.5,111.65,6097.0,109.6692,109.7184,109.5709,109.7184,6097.0
2024-04-25 11:40:00,111.59,111.92,111.58,111.86,16664.0,109.6594,109.9837,109.6496,109.9247,16664.0
2024-04-25 11:50:00,111.81,111.93,111.6,111.88,11779.0,109.8756,109.9935,109.6692,109.9444,11779.0
2024-04-25 12:00:00,111.87,112.04,111.76,112.03,42027.0,109.9345,110.1016,109.8264,110.0918,42027.0
2024-04-25 12:10:00,112.03,112.03,111.74,111.88,10898.0,110.0918,110.0918,109.8068,109.9444,10898.0
2024-04-25 12:20:00,111.97,112.12,111.96,112.08,12261.0,110.0328,110.1802,110.023,110.1409,12261.0
2024-04-25 12:30:00,112.0,112.12,111.85,111.86,9620.0,110.0623,110.1802,109.9149,109.9247,9620.0
2024-04-25 12:40:00,111.91,111.91,111.73,111.8,40705.0,109.9739,109.9739,109.797,109.8658,40705.0
2024-04-25 12:50:00,111.83,112.0,111.76,112.0,19191.0,109.8952,110.0623,109.8264,110.0623,19191.0
2024-04-25 13:00:00,112.0,112.05,111.75,111.81,8550.0,110.0623,110.1114,109.8166,109.8756,8550.0
2024-04-25 13:10:00,111.79,111.79,111.53,111.59,7280.0,109.8559,109.8559,109.6004,109.6594,7280.0
2024-04-25 13:20:00,111.56,111.7,111.43,111.7,6274.0,109.6299,109.7675,109.5022,109.7675,6274.0
2024-04-25 13:30:00,111.7,111.96,111.62,111.96,9289.0,109.7675,110.023,109.6889,110.023,9289.0
2024-04-25 13:40:00,111.89,112.17,111.83,112.17,11530.0,109.9542,110.2294,109.8952,110.2294,11530.0
2024-04-25 13:50:00,112.14,112.23,112.07,112.16,7868.0,110.1999,110.2883,110.1311,110.2195,7868.0
2024-04-25 14:00:00,112.18,112.18,111.85,111.85,15400.0,110.2392,110.2392,109.9149,109.9149,15400.0
2024-04-25 14:10:00,111.85,112.31,111.81,112.28,64511.0,109.9149,110.3669,109.8756,110.3375,64511.0
2024-04-25 14:20:00,112.28,112.51,112.17,112.17,33352.0,110.3375,110.5635,110.2294,110.2294,33352.0
2024-04-25 14:30:00,112.27,112.43,112.2,112.32,7736.0,110.3276,110.4849,110.2588,110.3768,7736.0
2024-04-25 14:40:00,112.3,112.34,112.14,112.22,14087.0,110.3571,110.3964,110.1999,110.2785,14087.0
2024-04-25 14:50:00,112.25,112.59,112.13,112.59,12553.0,110.308,110.6421,110.19,110.6421,12553.0
2024-04-25 15:00:00,112.58,112.78,112.53,112.59,14087.0,110.6323,110.8288,110.5831,110.6421,14087.0
2024-04-25 15:10:00,112.55,112.83,112.51,112.83,21294.0,110.6028,110.8779,110.5635,110.8779,21294.0
2024-04-25 15:20:00,112.77,112.9,112.73,112.9,20853.0,110.819,110.9467,110.7797,110.9467,20853.0
2024-04-25 15:30:00,112.9,112.98,112.53,112.62,38302.0,110.9467,111.0253,110.5831,110.6716,38302.0
2024-04-25 15:40:00,112.63,112.66,112.23,112.25,56477.0,110.6814,110.7109,110.2883,110.308,56477.0
2024-04-25 15:50:00,112.25,112.26,111.83,111.95,220936.0,110.308,110.3178,109.8952,110.0132,220936.0
2024-04-26 09:30:00,112.51,112.51,111.55,111.73,44662.0,110.5635,110.5635,109.6201,109.797,44662.0
2024-04-26 09:40:00,111.56,111.98,111.51,111.75,22962.0,109.6299,110.0426,109.5808,109.8166,22962.0
2024-04-26 09:50:00,111.68,112.22,111.68,111.72,14240.0,109.7478,110.2785,109.7478,109.7871,14240.0
2024-04-26 10:00:00,111.83,112.0,111.37,111.78,17945.0,109.8952,110.0623,109.4432,109.8461,17945.0
2024-04-26 10:10:00,111.9,112.43,111.87,112.27,18527.0,109.964,110.4849,109.9345,110.3276,18527.0
2024-04-26 10:20:00,112.42,112.42,111.58,111.58,83576.0,110.475,110.475,109.6496,109.6496,83576.0
2024-04-26 10:30:00,111.5,111.97,111.43,111.63,17873.0,109.5709,110.0328,109.5022,109.6987,17873.0
2024-04-26 10:40:00,111.61,111.9,111.58,111.82,26420.0,109.679,109.964,109.6496,109.8854,26420.0
2024-04-26 10:50:00,111.74,111.88,111.59,111.84,6853.0,109.8068,109.9444,109.6594,109.9051,6853.0
2024-04-26 11:00:00,111.76,111.86,111.59,111.59,15212.0,109.8264,109.9247,109.6594,109.6594,15212.0
2024-04-26 11:10:00,111.61,111.61,111.42,111.43,10788.0,109.679,109.679,109.4923,109.5022,10788.0
2024-04-26 11:20:00,111.41,111.41,111.23,111.34,16083.0,109.4825,109.4825,109.3056,109.4137,16083.0
2024-04-26 11:30:00,111.34,111.34,111.2,111.34,7725.0,109.4137,109.4137,109.2761,109.4137,7725.0
2024-04-26 11:40:00,111.39,111.65,111.36,111.61,15646.0,109.4628,109.7184,109.4334,109.679,15646.0
2024-04-26 11:50:00,111.59,111.62,111.38,111.38,8199.0,109.6594,109.6889,109.453,109.453,8199.0
2024-04-26 12:00:00,111.38,111.38,111.17,111.25,11059.0,109.453,109.453,109.2467,109.3253,11059.0
2024-04-26 12:10:00,111.31,111.51,111.31,111.47,12067.0,109.3842,109.5808,109.3842,109.5415,12067.0
2024-04-26 12:20:00,111.45,111.73,111.42,111.73,14496.0,109.5218,109.797,109.4923,109.797,14496.0
2024-04-26 12:30:00,111.75,111.9,111.64,111.88,22078.0,109.8166,109.964,109.7085,109.9444,22078.0
2024-04-26 12:40:00,111.89,111.9,111.79,111.9,16600.0,109.9542,109.964,109.8559,109.964,16600.0
2024-04-26 12:50:00,111.88,111.92,111.81,111.9,11281.0,109.9444,109.9837,109.8756,109.964,11281.0
2024-04-26 13:00:00,111.9,111.97,111.69,111.69,16237.0,109.964,110.0328,109.7577,109.7577,16237.0
2024-04-26 13:10:00,111.71,111.8,111.64,111.79,13123.0,109.7773,109.8658,109.7085,109.8559,13123.0
2024-04-26 13:20:00,111.79,111.9,111.76,111.9,13241.0,109.8559,109.964,109.8264,109.964,13241.0
2024-04-26 13:30:00,111.9,112.19,111.85,112.12,12139.0,109.964,110.249,109.9149,110.1802,12139.0
2024-04-26 13:40:00,112.15,112.22,112.09,112.2,9786.0,110.2097,110.2785,110.1507,110.2588,9786.0
2024-04-26 13:50:00,112.22,112.36,112.14,112.18,8820.0,110.2785,110.4161,110.1999,110.2392,8820.0
2024-04-26 14:00:00,112.16,112.16,111.97,112.08,9416.0,110.2195,110.2195,110.0328,110.1409,9416.0
2024-04-26 14:10:00,112.07,112.16,112.04,112.04,5489.0,110.1311,110.2195,110.1016,110.1016,5489.0
2024-04-26 14:20:00,112.02,112.05,111.82,111.9,16869.0,110.0819,110.1114,109.8854,109.964,16869.0
2024-04-26 14:30:00,111.88,112.08,111.86,112.01,20796.0,109.9444,110.1409,109.9247,110.0721,20796.0
2024-04-26 14:40:00,112.0,112.14,112.0,112.07,12088.0,110.0623,110.1999,110.0623,110.1311,12088.0
2024-04-26 14:50:00,112.08,112.21,112.08,112.2,15348.0,110.1409,110.2687,110.1409,110.2588,15348.0
2024-04-26 15:00:00,112.2,112.33,112.14,112.16,23185.0,110.2588,110.3866,110.1999,110.2195,23185.0
2024-04-26 15:10:00,112.17,112.22,112.05,112.18,14714.0,110.2294,110.2785,110.1114,110.2392,14714.0
2024-04-26 15:20:00,112.16,112.35,112.15,112.31,17223.0,110.2195,110.4062,110.2097,110.3669,17223.0
2024-04-26 15:30:00,112.31,112.31,111.97,112.02,39122.0,110.3669,110.3669,110.0328,110.0819,39122.0
2024-04-26 15:40:00,112.02,112.08,111.82,112.07,51215.0,110.0819,110.1409,109.8854,110.1311,51215.0
2024-04-26 15:50:00,112.08,112.28,112.03,112.19,117667.0,110.1409,110.3375,110.0918,110.249,117667.0
2024-04-29 09:30:00,112.81,113.31,112.44,112.44,26213.0,110.8583,111.3496,110.4947,110.4947,26213.0
2024-04-29 09:40:00,112.22,112.22,111.11,111.73,16856.0,110.2785,110.2785,109.1877,109.797,16856.0
2024-04-29 09:50:00,111.82,111.94,111.58,111.85,11532.0,109.8854,110.0033,109.6496,109.9149,11532.0
2024-04-29 10:00:00,111.83,112.23,111.82,112.09,15827.0,109.8952,110.2883,109.8854,110.1507,15827.0
2024-04-29 10:10:00,112.06,112.19,111.93,112.05,6161.0,110.1213,110.249,109.9935,110.1114,6161.0
2024-04-29 10:20:00,112.06,112.07,111.84,111.91,13430.0,110.1213,110.1311,109.9051,109.9739,13430.0
2024-04-29 10:30:00,111.94,112.02,111.54,111.66,16596.0,110.0033,110.0819,109.6103,109.7282,16596.0
2024-04-29 10:40:00,111.72,111.83,111.34,111.34,14113.0,109.7871,109.8952,109.4137,109.4137,14113.0
2024-04-29 10:50:00,111.38,111.6,111.36,111.52,9478.0,109.453,109.6692,109.4334,109.5906,9478.0
2024-04-29 11:00:00,111.49,111.55,111.33,111.37,15558.0,109.5611,109.6201,109.4039,109.4432,15558.0
2024-04-29 11:10:00,111.35,111.5,111.31,111.47,33104.0,109.4235,109.5709,109.3842,109.5415,33104.0
2024-04-29 11:20:00,111.48,111.86,111.41,111.73,23323.0,109.5513,109.9247,109.4825,109.797,23323.0
2024-04-29 11:30:00,111.77,111.77,111.3,111.53,27599.0,109.8363,109.8363,109.3744,109.6004,27599.0
2024-04-29 11:40:00,111.52,111.68,111.32,111.39,9294.0,109.5906,109.7478,109.3941,109.4628,9294.0
2024-04-29 11:50:00,111.33,111.38,111.07,111.07,15265.0,109.4039,109.453,109.1484,109.1484,15265.0
2024-04-29 12:00:00,111.05,111.17,110.93,111.17,12273.0,109.1287,109.2467,109.0108,109.2467,12273.0
2024-04-29 12:10:00,111.17,111.21,111.09,111.09,12543.0,109.2467,109.286,109.168,109.168,12543.0
2024-04-29 12:20:00,111.13,111.22,111.06,111.17,9230.0,109.2073,109.2958,109.1386,109.2467,9230.0
2024-04-29 12:30:00,111.21,111.3,111.07,111.07,13015.0,109.286,109.3744,109.1484,109.1484,13015.0
2024-04-29 12:40:00,111.09,111.22,111.02,111.14,10623.0,109.168,109.2958,109.0993,109.2172,10623.0
2024-04-29 12:50:00,111.13,111.15,110.98,111.11,15720.0,109.2073,109.227,109.0599,109.1877,15720.0
2024-04-29 13:00:00,111.1,111.22,111.04,111.08,13500.0,109.1779,109.2958,109.1189,109.1582,13500.0
2024-04-29 13:10:00,111.08,111.14,111.03,111.14,14942.0,109.1582,109.2172,109.1091,109.2172,14942.0
2024-04-29 13:20:00,111.13,111.48,110.98,111.44,30083.0,109.2073,109.5513,109.0599,109.512,30083.0
2024-04-29 13:30:00,111.45,111.73,111.39,111.66,14674.0,109.5218,109.797,109.4628,109.7282,14674.0
2024-04-29 13:40:00,111.68,111.69,111.43,111.43,9373.0,109.7478,109.7577,109.5022,109.5022,9373.0
2024-04-29 13:50:00,111.44,111.5,111.41,111.45,10209.0,109.512,109.5709,109.4825,109.5218,10209.0
2024-04-29 14:00:00,111.4,111.4,111.16,111.33,21529.0,109.4727,109.4727,109.2368,109.4039,21529.0
2024-04-29 14:10:00,111.35,111.54,111.33,111.43,12673.0,109.4235,109.6103,109.4039,109.5022,12673.0
2024-04-29 14:20:00,111.4,111.49,111.35,111.35,17844.0,109.4727,109.5611,109.4235,109.4235,17844.0
2024-04-29 14:30:00,111.35,111.35,111.08,111.23,21077.0,109.4235,109.4235,109.1582,109.3056,21077.0
2024-04-29 14:40:00,111.25,111.35,111.18,111.19,20613.0,109.3253,109.4235,109.2565,109.2663,20613.0
2024-04-29 14:50:00,111.21,111.4,111.17,111.34,19259.0,109.286,109.4727,109.2467,109.4137,19259.0
2024-04-29 15:00:00,111.29,111.29,110.78,110.95,23609.0,109.3646,109.3646,108.8634,109.0305,23609.0
2024-04-29 15:10:00,110.98,111.12,110.98,111.07,19563.0,109.0599,109.1975,109.0599,109.1484,19563.0
2024-04-29 15:20:00,111.05,111.22,110.95,111.01,26763.0,109.1287,109.2958,109.0305,109.0894,26763.0
2024-04-29 15:30:00,111.0,111.13,110.82,110.87,50471.0,109.0796,109.2073,108.9027,108.9518,50471.0
2024-04-29 15:40:00,110.86,110.97,110.77,110.89,107876.0,108.942,109.0501,108.8536,108.9715,107876.0
2024-04-29 15:50:00,110.9,111.12,110.83,110.97,290847.0,108.9813,109.1975,108.9125,109.0501,290847.0
2024-04-30 09:30:00,110.44,110.45,109.98,109.98,20133.0,108.5293,108.5391,108.0772,108.0772,20133.0
2024-04-30 09:40:00,110.04,110.17,109.91,109.98,19712.0,108.1362,108.264,108.0085,108.0772,19712.0
2024-04-30 09:50:00,109.98,110.08,109.79,110.0,15336.0,108.0772,108.1755,107.8905,108.0969,15336.0
2024-04-30 10:00:00,110.08,110.81,109.98,110.8,72526.0,108.1755,108.8929,108.0772,108.8831,72526.0
2024-04-30 10:10:00,110.7,111.28,110.64,110.83,42202.0,108.7848,109.3548,108.7258,108.9125,42202.0
2024-04-30 10:20:00,110.78,110.82,110.32,110.36,13913.0,108.8634,108.9027,108.4114,108.4507,13913.0
2024-04-30 10:30:00,110.31,110.34,109.9,110.1,22506.0,108.4015,108.431,107.9986,108.1952,22506.0
2024-04-30 10:40:00,110.11,110.32,110.1,110.2,17093.0,108.205,108.4114,108.1952,108.2934,17093.0
2024-04-30 10:50:00,110.26,110.27,110.09,110.15,23515.0,108.3524,108.3622,108.1853,108.2443,23515.0
2024-04-30 11:00:00,110.17,110.23,109.61,109.66,23171.0,108.264,108.3229,107.7136,107.7628,23171.0
2024-04-30 11:10:00,109.65,109.7,109.38,109.62,22029.0,107.753,107.8021,107.4876,107.7235,22029.0
2024-04-30 11:20:00,109.64,109.65,109.31,109.37,24574.0,107.7431,107.753,107.4188,107.4778,24574.0
2024-04-30 11:30:00,109.34,109.37,109.16,109.31,18738.0,107.4483,107.4778,107.2714,107.4188,18738.0
2024-04-30 11:40:00,109.29,109.31,109.05,109.17,20570.0,107.3992,107.4188,107.1633,107.2813,20570.0
2024-04-30 11:50:00,109.19,109.25,108.97,108.97,21488.0,107.3009,107.3599,107.0847,107.0847,21488.0
2024-04-30 12:00:00,108.98,109.01,108.81,108.92,22634.0,107.0945,107.124,106.9275,107.0356,22634.0
2024-04-30 12:10:00,108.93,109.19,108.88,109.08,23667.0,107.0454,107.3009,106.9963,107.1928,23667.0
2024-04-30 12:20:00,109.06,109.09,108.9,109.02,30844.0,107.1732,107.2026,107.0159,107.1339,30844.0
2024-04-30 12:30:00,109.01,109.01,108.7,108.8,22519.0,107.124,107.124,106.8194,106.9177,22519.0
2024-04-30 12:40:00,108.81,108.88,108.64,108.69,23680.0,106.9275,106.9963,106.7604,106.8096,23680.0
2024-04-30 12:50:00,108.7,108.79,108.47,108.6,34293.0,106.8194,106.9078,106.5934,106.7211,34293.0
2024-04-30 13:00:00,108.55,108.7,108.43,108.54,16804.0,106.672,106.8194,106.5541,106.6622,16804.0
2024-04-30 13:10:00,108.53,108.59,108.45,108.58,20816.0,106.6523,106.7113,106.5737,106.7015,20816.0
2024-04-30 13:20:00,108.59,108.71,108.56,108.62,13853.0,106.7113,106.8292,106.6818,106.7408,13853.0
2024-04-30 13:30:00,108.61,108.71,108.61,108.7,8380.0,106.7309,106.8292,106.7309,106.8194,8380.0
2024-04-30 13:40:00,108.73,108.79,108.61,108.75,12594.0,106.8489,106.9078,106.7309,106.8685,12594.0
2024-04-30 13:50:00,108.72,108.9,108.7,108.9,14086.0,106.839,107.0159,106.8194,107.0159,14086.0
2024-04-30 14:00:00,108.87,109.03,108.75,108.75,19700.0,106.9864,107.1437,106.8685,106.8685,19700.0
2024-04-30 14:10:00,108.75,108.78,108.51,108.53,17193.0,106.8685,106.898,106.6327,106.6523,17193.0
2024-04-30 14:20:00,108.53,108.62,108.42,108.5,19493.0,106.6523,106.7408,106.5442,106.6228,19493.0
2024-04-30 14:30:00,108.48,108.6,108.45,108.5,11579.0,106.6032,106.7211,106.5737,106.6228,11579.0
2024-04-30 14:40:00,108.53,108.64,108.35,108.4,32128.0,106.6523,106.7604,106.4754,106.5246,32128.0
2024-04-30 14:50:00,108.37,108.42,108.25,108.42,15657.0,106.4951,106.5442,106.3772,106.5442,15657.0
2024-04-30 15:00:00,108.42,108.71,108.37,108.71,38805.0,106.5442,106.8292,106.4951,106.8292,38805.0
2024-04-30 15:10:00,108.74,108.81,108.43,108.47,21428.0,106.8587,106.9275,106.5541,106.5934,21428.0
2024-04-30 15:20:00,108.46,108.5,108.09,108.32,29827.0,106.5835,106.6228,106.2199,106.446,29827.0
2024-04-30 15:30:00,108.25,108.44,107.88,108.06,57688.0,106.3772,106.5639,106.0136,106.1905,57688.0
2024-04-30 15:40:00,108.06,108.48,108.03,108.44,69161.0,106.1905,106.6032,106.161,106.5639,69161.0
2024-04-30 15:50:00,108.41,108.51,108.23,108.38,349471.0,106.5344,106.6327,106.3575,106.5049,349471.0
2024-05-01 09:30:00,108.6,108.9,107.96,108.03,45476.0,106.7211,107.0159,106.0922,106.161,45476.0
2024-05-01 09:40:00,107.88,107.95,107.48,107.54,14558.0,106.0136,106.0824,105.6205,105.6795,14558.0
2024-05-01 09:50:00,107.53,107.62,107.2,107.36,26075.0,105.6696,105.7581,105.3453,105.5026,26075.0
2024-05-01 10:00:00,107.48,108.1,107.34,108.09,24326.0,105.6205,106.2298,105.4829,106.2199,24326.0
2024-05-01 10:10:00,108.04,108.13,107.9,107.96,23124.0,106.1708,106.2593,106.0332,106.0922,23124.0
2024-05-01 10:20:00,107.98,108.63,107.97,108.27,40086.0,106.1118,106.7506,106.102,106.3968,40086.0
2024-05-01 10:30:00,108.26,108.62,108.25,108.62,29245.0,106.387,106.7408,106.3772,106.7408,29245.0
2024-05-01 10:40:00,108.55,108.56,108.11,108.52,22705.0,106.672,106.6818,106.2396,106.6425,22705.0
2024-05-01 10:50:00,108.51,108.67,108.3,108.33,25798.0,106.6327,106.7899,106.4263,106.4558,25798.0
2024-05-01 11:00:00,108.33,108.38,108.17,108.25,13345.0,106.4558,106.5049,106.2986,106.3772,13345.0
2024-05-01 11:10:00,108.3,108.3,107.92,107.99,34813.0,106.4263,106.4263,106.0529,106.1217,34813.0
2024-05-01 11:20:00,108.03,108.31,108.0,108.12,11115.0,106.161,106.4361,106.1315,106.2494,11115.0
2024-05-01 11:30:00,108.11,108.14,107.83,107.88,11800.0,106.2396,106.2691,105.9644,106.0136,11800.0
2024-05-01 11:40:00,107.88,108.03,107.77,107.98,16618.0,106.0136,106.161,105.9055,106.1118,16618.0
2024-05-01 11:50:00,107.94,108.08,107.89,108.05,12151.0,106.0725,106.2101,106.0234,106.1806,12151.0
2024-05-01 12:00:00,107.99,108.0,107.73,107.89,15615.0,106.1217,106.1315,105.8662,106.0234,15615.0
2024-05-01 12:10:00,107.91,108.21,107.91,108.07,25425.0,106.0431,106.3379,106.0431,106.2003,25425.0
2024-05-01 12:20:00,108.07,108.54,108.05,108.42,84449.0,106.2003,106.6622,106.1806,106.5442,84449.0
2024-05-01 12:30:00,108.42,108.56,108.32,108.36,40038.0,106.5442,106.6818,106.446,106.4853,40038.0
2024-05-01 12:40:00,108.35,108.38,107.89,107.93,15703.0,106.4754,106.5049,106.0234,106.0627,15703.0
2024-05-01 12:50:00,107.89,108.01,107.79,107.93,12279.0,106.0234,106.1413,105.9251,106.0627,12279.0
2024-05-01 13:00:00,107.93,108.11,107.8,107.81,13540.0,106.0627,106.2396,105.935,105.9448,13540.0
2024-05-01 13:10:00,107.8,107.88,107.73,107.76,10310.0,105.935,106.0136,105.8662,105.8957,10310.0
2024-05-01 13:20:00,107.74,108.05,107.73,108.05,8602.0,105.876,106.1806,105.8662,106.1806,8602.0
2024-05-01 13:30:00,108.07,108.35,108.01,108.23,11034.0,106.2003,106.4754,106.1413,106.3575,11034.0
2024-05-01 13:40:00,108.22,108.29,108.17,108.27,10185.0,106.3477,106.4165,106.2986,106.3968,10185.0
2024-05-01 13:50:00,108.22,108.39,108.21,108.34,9892.0,106.3477,106.5148,106.3379,106.4656,9892.0
2024-05-01 14:00:00,108.38,108.62,108.2,108.32,31798.0,106.5049,106.7408,106.328,106.446,31798.0
2024-05-01 14:10:00,108.29,108.53,108.23,108.5,12067.0,106.4165,106.6523,106.3575,106.6228,12067.0
2024-05-01 14:20:00,108.49,108.93,108.45,108.85,23554.0,106.613,107.0454,106.5737,106.9668,23554.0
2024-05-01 14:30:00,108.81,109.16,108.33,109.08,35663.0,106.9275,107.2714,106.4558,107.1928,35663.0
2024-05-01 14:40:00,109.05,109.89,109.01,109.42,48072.0,107.1633,107.9888,107.124,107.5269,48072.0
2024-05-01 14:50:00,109.51,110.07,109.5,109.73,51908.0,107.6154,108.1657,107.6055,107.8316,51908.0
2024-05-01 15:00:00,109.73,109.98,109.35,109.65,34588.0,107.8316,108.0772,107.4581,107.753,34588.0
2024-05-01 15:10:00,109.64,109.68,109.37,109.45,20437.0,107.7431,107.7824,107.4778,107.5564,20437.0
2024-05-01 15:20:00,109.41,109.57,109.12,109.2,31755.0,107.5171,107.6743,107.2321,107.3107,31755.0
2024-05-01 15:30:00,109.19,109.19,108.59,108.71,80229.0,107.3009,107.3009,106.7113,106.8292,80229.0
2024-05-01 15:40:00,108.72,108.92,108.31,108.55,94590.0,106.839,107.0356,106.4361,106.672,94590.0
2024-05-01 15:50:00,108.51,108.51,107.71,107.72,267625.0,106.6327,106.6327,105.8465,105.8563,267625.0
2024-05-02 09:30:00,107.75,110.46,107.36,109.4,243019.0,105.8858,108.5489,105.5026,107.5073,243019.0
2024-05-02 09:40:00,109.4,110.65,106.92,107.52,195426.0,107.5073,108.7357,105.0702,105.6598,195426.0
2024-05-02 09:50:00,107.6,108.51,106.95,108.51,111735.0,105.7384,106.6327,105.0997,106.6327,111735.0
2024-05-02 10:00:00,108.45,109.34,108.18,108.39,79310.0,106.5737,107.4483,106.3084,106.5148,79310.0
2024-05-02 10:10:00,108.26,109.45,108.24,109.29,36744.0,106.387,107.5564,106.3673,107.3992,36744.0
2024-05-02 10:20:00,109.3,112.22,109.21,111.9,126120.0,107.409,110.2785,107.3206,109.964,126120.0
2024-05-02 10:30:00,111.97,112.26,110.33,111.29,107010.0,110.0328,110.3178,108.4212,109.3646,107010.0
2024-05-02 10:40:00,111.41,111.44,110.42,110.65,89596.0,109.4825,109.512,108.5096,108.7357,89596.0
2024-05-02 10:50:00,110.66,111.49,110.3,111.2,100900.0,108.7455,109.5611,108.3917,109.2761,100900.0
2024-05-02 11:00:00,111.38,112.64,111.13,112.21,72397.0,109.453,110.6912,109.2073,110.2687,72397.0
2024-05-02 11:10:00,112.25,112.39,111.6,112.14,91151.0,110.308,110.4455,109.6692,110.1999,91151.0
2024-05-02 11:20:00,112.14,112.48,111.77,112.17,34031.0,110.1999,110.534,109.8363,110.2294,34031.0
2024-05-02 11:30:00,112.16,113.15,112.06,112.84,58666.0,110.2195,111.1924,110.1213,110.8878,58666.0
2024-05-02 11:40:00,112.79,113.14,112.28,112.42,53565.0,110.8386,111.1826,110.3375,110.475,53565.0
2024-05-02 11:50:00,112.43,112.7,112.25,112.32,20781.0,110.4849,110.7502,110.308,110.3768,20781.0
2024-05-02 12:00:00,112.21,112.44,111.86,111.86,26712.0,110.2687,110.4947,109.9247,109.9247,26712.0
2024-05-02 12:10:00,111.95,112.34,111.86,111.97,23115.0,110.0132,110.3964,109.9247,110.0328,23115.0
2024-05-02 12:20:00,111.9,111.92,111.18,111.62,71499.0,109.964,109.9837,109.2565,109.6889,71499.0
2024-05-02 12:30:00,111.7,112.0,111.29,111.99,31699.0,109.7675,110.0623,109.3646,110.0525,31699.0
2024-05-02 12:40:00,111.9,112.06,111.66,111.93,71006.0,109.964,110.1213,109.7282,109.9935,71006.0
2024-05-02 12:50:00,111.94,111.97,111.4,111.45,28206.0,110.0033,110.0328,109.4727,109.5218,28206.0
2024-05-02 13:00:00,111.45,111.82,111.45,111.77,15595.0,109.5218,109.8854,109.5218,109.8363,15595.0
2024-05-02 13:10:00,111.8,112.2,111.73,112.05,85365.0,109.8658,110.2588,109.797,110.1114,85365.0
2024-05-02 13:20:00,112.03,112.1,111.77,112.05,34970.0,110.0918,110.1606,109.8363,110.1114,34970.0
2024-05-02 13:30:00,112.05,112.17,111.9,111.92,23373.0,110.1114,110.2294,109.964,109.9837,23373.0
2024-05-02 13:40:00,111.88,112.08,111.73,111.88,31206.0,109.9444,110.1409,109.797,109.9444,31206.0
2024-05-02 13:50:00,111.84,112.0,111.81,111.95,18547.0,109.9051,110.0623,109.8756,110.0132,18547.0
2024-05-02 14:00:00,111.91,111.95,111.72,111.78,50907.0,109.9739,110.0132,109.7871,109.8461,50907.0
2024-05-02 14:10:00,111.81,112.17,111.74,112.01,47606.0,109.8756,110.2294,109.8068,110.0721,47606.0
2024-05-02 14:20:00,111.95,112.12,111.91,112.04,22327.0,110.0132,110.1802,109.9739,110.1016,22327.0
2024-05-02 14:30:00,112.05,112.2,111.99,112.09,32803.0,110.1114,110.2588,110.0525,110.1507,32803.0
2024-05-02 14:40:00,112.09,112.18,111.8,112.09,47484.0,110.1507,110.2392,109.8658,110.1507,47484.0
2024-05-02 14:50:00,112.07,112.18,111.93,111.97,54159.0,110.1311,110.2392,109.9935,110.0328,54159.0
2024-05-02 15:00:00,111.92,112.17,111.88,112.03,81786.0,109.9837,110.2294,109.9444,110.0918,81786.0
2024-05-02 15:10:00,112.03,112.09,111.66,111.73,164792.0,110.0918,110.1507,109.7282,109.797,164792.0
2024-05-02 15:20:00,111.75,112.02,111.7,111.83,81915.0,109.8166,110.0819,109.7675,109.8952,81915.0
2024-05-02 15:30:00,111.85,112.1,111.8,112.05,139862.0,109.9149,110.1606,109.8658,110.1114,139862.0
2024-05-02 15:40:00,112.07,112.3,111.96,112.18,113737.0,110.1311,110.3571,110.023,110.2392,113737.0
2024-05-02 15:50:00,112.17,112.35,111.91,112.07,421080.0,110.2294,110.4062,109.9739,110.1311,421080.0
2024-05-03 09:30:00,113.0,113.25,111.08,111.92,72402.0,111.045,111.2907,109.1582,109.9837,72402.0
2024-05-03 09:40:00,111.85,111.96,110.58,111.25,120953.0,109.9149,110.023,108.6669,109.3253,120953.0
2024-05-03 09:50:00,111.21,111.68,110.81,111.67,40578.0,109.286,109.7478,108.8929,109.738,40578.0
2024-05-03 10:00:00,111.65,111.81,111.05,111.33,53792.0,109.7184,109.8756,109.1287,109.4039,53792.0
2024-05-03 10:10:00,111.44,111.78,111.17,111.5,40176.0,109.512,109.8461,109.2467,109.5709,40176.0
2024-05-03 10:20:00,111.5,111.69,111.11,111.62,20356.0,109.5709,109.7577,109.1877,109.6889,20356.0
2024-05-03 10:30:00,111.62,111.64,111.0,111.08,47757.0,109.6889,109.7085,109.0796,109.1582,47757.0
2024-05-03 10:40:00,111.08,111.47,111.05,111.23,45117.0,109.1582,109.5415,109.1287,109.3056,45117.0
2024-05-03 10:50:00,111.26,111.43,111.0,111.17,68364.0,109.3351,109.5022,109.0796,109.2467,68364.0
2024-05-03 11:00:00,111.18,111.44,110.87,110.87,56185.0,109.2565,109.512,108.9518,108.9518,56185.0
2024-05-03 11:10:00,110.73,110.94,110.13,110.14,53837.0,108.8143,109.0206,108.2246,108.2345,53837.0
2024-05-03 11:20:00,110.08,110.43,110.08,110.25,45617.0,108.1755,108.5195,108.1755,108.3426,45617.0
2024-05-03 11:30:00,110.32,110.83,110.27,110.4,51704.0,108.4114,108.9125,108.3622,108.49,51704.0
2024-05-03 11:40:00,110.44,110.54,110.0,110.09,38663.0,108.5293,108.6276,108.0969,108.1853,38663.0
2024-05-03 11:50:00,110.12,110.58,110.06,110.42,19906.0,108.2148,108.6669,108.1559,108.5096,19906.0
2024-05-03 12:00:00,110.44,110.44,110.08,110.11,40619.0,108.5293,108.5293,108.1755,108.205,40619.0
2024-05-03 12:10:00,110.12,110.19,109.85,109.86,37205.0,108.2148,108.2836,107.9495,107.9593,37205.0
2024-05-03 12:20:00,109.84,110.3,109.69,110.11,49160.0,107.9397,108.3917,107.7923,108.205,49160.0
2024-05-03 12:30:00,110.13,110.34,110.05,110.18,21149.0,108.2246,108.431,108.146,108.2738,21149.0
2024-05-03 12:40:00,110.14,110.14,109.88,109.88,20339.0,108.2345,108.2345,107.979,107.979,20339.0
2024-05-03 12:50:00,109.86,110.02,109.79,109.9,30875.0,107.9593,108.1166,107.8905,107.9986,30875.0
2024-05-03 13:00:00,109.88,110.4,109.83,110.35,21407.0,107.979,108.49,107.9298,108.4408,21407.0
2024-05-03 13:10:00,110.35,110.69,110.29,110.49,20133.0,108.4408,108.775,108.3819,108.5784,20133.0
2024-05-03 13:20:00,110.52,110.72,110.34,110.62,44243.0,108.6079,108.8044,108.431,108.7062,44243.0
2024-05-03 13:30:00,110.64,110.8,110.51,110.59,18550.0,108.7258,108.8831,108.5981,108.6767,18550.0
2024-05-03 13:40:00,110.59,110.64,110.08,110.29,41431.0,108.6767,108.7258,108.1755,108.3819,41431.0
2024-05-03 13:50:00,110.25,110.75,110.25,110.65,30033.0,108.3426,108.8339,108.3426,108.7357,30033.0
2024-05-03 14:00:00,110.62,110.87,110.62,110.81,29076.0,108.7062,108.9518,108.7062,108.8929,29076.0
2024-05-03 14:10:00,110.81,110.84,110.65,110.76,43237.0,108.8929,108.9224,108.7357,108.8437,43237.0
2024-05-03 14:20:00,110.73,110.75,110.41,110.66,54834.0,108.8143,108.8339,108.4998,108.7455,54834.0
2024-05-03 14:30:00,110.67,110.7,110.46,110.52,29147.0,108.7553,108.7848,108.5489,108.6079,29147.0
2024-05-03 14:40:00,110.52,110.59,110.33,110.47,35240.0,108.6079,108.6767,108.4212,108.5588,35240.0
2024-05-03 14:50:00,110.47,110.72,110.4,110.53,50659.0,108.5588,108.8044,108.49,108.6177,50659.0
2024-05-03 15:00:00,110.57,110.57,110.15,110.17,31066.0,108.657,108.657,108.2443,108.264,31066.0
2024-05-03 15:10:00,110.15,110.17,109.82,109.83,71215.0,108.2443,108.264,107.92,107.9298,71215.0
2024-05-03 15:20:00,109.84,109.85,109.54,109.57,42238.0,107.9397,107.9495,107.6449,107.6743,42238.0
2024-05-03 15:30:00,109.57,109.63,109.35,109.42,64069.0,107.6743,107.7333,107.4581,107.5269,64069.0
2024-05-03 15:40:00,109.43,109.8,109.22,109.66,148608.0,107.5368,107.9004,107.3304,107.7628,148608.0
2024-05-03 15:50:00,109.69,109.74,109.33,109.47,291837.0,107.7923,107.8414,107.4385,107.5761,291837.0
2024-05-06 09:30:00,109.62,109.89,108.13,109.06,74076.0,107.7235,107.9888,106.2593,107.1732,74076.0
2024-05-06 09:40:00,109.06,109.93,109.02,109.93,36083.0,107.1732,108.0281,107.1339,108.0281,36083.0
2024-05-06 09:50:00,109.94,110.8,109.54,110.73,49604.0,108.0379,108.8831,107.6449,108.8143,49604.0
2024-05-06 10:00:00,110.73,110.91,110.44,110.82,24505.0,108.8143,108.9912,108.5293,108.9027,24505.0
2024-05-06 10:10:00,110.84,111.15,110.69,111.1,31683.0,108.9224,109.227,108.775,109.1779,31683.0
2024-05-06 10:20:00,111.17,111.35,110.98,111.2,17614.0,109.2467,109.4235,109.0599,109.2761,17614.0
2024-05-06 10:30:00,111.24,111.29,110.83,111.11,27917.0,109.3154,109.3646,108.9125,109.1877,27917.0
2024-05-06 10:40:00,111.15,111.33,111.07,111.23,18479.0,109.227,109.4039,109.1484,109.3056,18479.0
2024-05-06 10:50:00,111.26,111.52,111.14,111.4,28085.0,109.3351,109.5906,109.2172,109.4727,28085.0
2024-05-06 11:00:00,111.39,111.55,111.24,111.55,21044.0,109.4628,109.6201,109.3154,109.6201,21044.0
2024-05-06 11:10:00,111.56,111.69,111.2,111.27,33888.0,109.6299,109.7577,109.2761,109.3449,33888.0
2024-05-06 11:20:00,111.22,111.27,110.78,110.95,30273.0,109.2958,109.3449,108.8634,109.0305,30273.0
2024-05-06 11:30:00,110.99,111.24,110.89,111.1,18518.0,109.0698,109.3154,108.9715,109.1779,18518.0
2024-05-06 11:40:00,111.07,111.19,110.71,110.8,29228.0,109.1484,109.2663,108.7946,108.8831,29228.0
2024-05-06 11:50:00,110.81,111.03,110.66,111.03,12936.0,108.8929,109.1091,108.7455,109.1091,12936.0
2024-05-06 12:00:00,110.97,111.07,110.91,110.98,9773.0,109.0501,109.1484,108.9912,109.0599,9773.0
2024-05-06 12:10:00,110.97,111.01,110.64,110.68,8688.0,109.0501,109.0894,108.7258,108.7651,8688.0
2024-05-06 12:20:00,110.66,110.75,110.54,110.75,9946.0,108.7455,108.8339,108.6276,108.8339,9946.0
2024-05-06 12:30:00,110.75,110.91,110.56,110.65,19240.0,108.8339,108.9912,108.6472,108.7357,19240.0
2024-05-06 12:40:00,110.65,110.66,110.28,110.28,20855.0,108.7357,108.7455,108.3721,108.3721,20855.0
2024-05-06 12:50:00,110.34,110.58,110.22,110.58,33979.0,108.431,108.6669,108.3131,108.6669,33979.0
2024-05-06 13:00:00,110.59,111.09,110.59,111.02,36556.0,108.6767,109.168,108.6767,109.0993,36556.0
2024-05-06 13:10:00,111.09,111.1,110.69,110.76,15865.0,109.168,109.1779,108.775,108.8437,15865.0
2024-05-06 13:20:00,110.76,110.81,110.62,110.81,15311.0,108.8437,108.8929,108.7062,108.8929,15311.0
2024-05-06 13:30:00,110.86,110.9,110.69,110.7,8418.0,108.942,108.9813,108.775,108.7848,8418.0
2024-05-06 13:40:00,110.7,110.78,110.64,110.69,12556.0,108.7848,108.8634,108.7258,108.775,12556.0
2024-05-06 13:50:00,110.72,110.82,110.65,110.82,14212.0,108.8044,108.9027,108.7357,108.9027,14212.0
2024-05-06 14:00:00,110.84,110.92,110.72,110.85,12832.0,108.9224,109.001,108.8044,108.9322,12832.0
2024-05-06 14:10:00,110.85,110.95,110.79,110.95,15581.0,108.9322,109.0305,108.8732,109.0305,15581.0
2024-05-06 14:20:00,110.91,111.04,110.85,110.98,18629.0,108.9912,109.1189,108.9322,109.0599,18629.0
2024-05-06 14:30:00,110.96,111.01,110.78,110.88,22841.0,109.0403,109.0894,108.8634,108.9617,22841.0
2024-05-06 14:40:00,110.88,111.18,110.87,111.13,20428.0,108.9617,109.2565,108.9518,109.2073,20428.0
2024-05-06 14:50:00,111.15,111.18,111.06,111.08,16413.0,109.227,109.2565,109.1386,109.1582,16413.0
2024-05-06 15:00:00,111.09,111.16,110.9,110.97,19865.0,109.168,109.2368,108.9813,109.0501,19865.0
2024-05-06 15:10:00,110.98,110.99,110.79,110.95,25364.0,109.0599,109.0698,108.8732,109.0305,25364.0
2024-05-06 15:20:00,110.95,111.05,110.94,110.98,23524.0,109.0305,109.1287,109.0206,109.0599,23524.0
2024-05-06 15:30:00,110.98,110.98,110.78,110.84,27197.0,109.0599,109.0599,108.8634,108.9224,27197.0
2024-05-06 15:40:00,110.83,111.2,110.79,111.18,45580.0,108.9125,109.2761,108.8732,109.2565,45580.0
2024-05-06 15:50:00,111.21,111.49,111.11,111.45,204658.0,109.286,109.5611,109.1877,109.5218,204658.0
2024-05-07 09:30:00,110.88,111.48,110.2,110.4,64445.0,108.9617,109.5513,108.2934,108.49,64445.0
2024-05-07 09:40:00,110.51,111.4,110.47,111.29,44262.0,108.5981,109.4727,108.5588,109.3646,44262.0
2024-05-07 09:50:00,111.26,112.6,111.12,112.0,117969.0,109.3351,110.6519,109.1975,110.0623,117969.0
2024-05-07 10:00:00,112.06,112.83,112.06,112.57,19864.0,110.1213,110.8779,110.1213,110.6224,19864.0
2024-05-07 10:10:00,112.56,113.14,112.55,112.86,34690.0,110.6126,111.1826,110.6028,110.9074,34690.0
2024-05-07 10:20:00,112.87,113.14,112.48,113.05,60885.0,110.9172,111.1826,110.534,111.0941,60885.0
2024-05-07 10:30:00,113.05,113.3,112.93,112.99,70487.0,111.0941,111.3398,110.9762,111.0352,70487.0
2024-05-07 10:40:00,113.04,113.6,112.96,113.46,59409.0,111.0843,111.6346,111.0057,111.497,59409.0
2024-05-07 10:50:00,113.45,113.76,113.2,113.29,25831.0,111.4872,111.7918,111.2415,111.33,25831.0
2024-05-07 11:00:00,113.24,113.69,113.24,113.43,33880.0,111.2808,111.7231,111.2808,111.4676,33880.0
2024-05-07 11:10:00,113.46,113.55,113.32,113.36,20325.0,111.497,111.5855,111.3595,111.3988,20325.0
2024-05-07 11:20:00,113.32,113.5,113.23,113.23,24040.0,111.3595,111.5363,111.271,111.271,24040.0
2024-05-07 11:30:00,113.23,113.33,113.06,113.19,29962.0,111.271,111.3693,111.104,111.2317,29962.0
2024-05-07 11:40:00,113.16,113.33,112.9,113.02,28434.0,111.2022,111.3693,110.9467,111.0646,28434.0
2024-05-07 11:50:00,113.03,113.2,112.84,113.2,16363.0,111.0745,111.2415,110.8878,111.2415,16363.0
2024-05-07 12:00:00,113.19,113.23,113.13,113.15,12773.0,111.2317,111.271,111.1727,111.1924,12773.0
2024-05-07 12:10:00,113.15,113.36,113.15,113.29,30720.0,111.1924,111.3988,111.1924,111.33,30720.0
2024-05-07 12:20:00,113.27,113.36,113.2,113.29,30555.0,111.3103,111.3988,111.2415,111.33,30555.0
2024-05-07 12:30:00,113.26,113.32,112.93,113.03,31184.0,111.3005,111.3595,110.9762,111.0745,31184.0
2024-05-07 12:40:00,113.03,113.08,112.85,113.05,34684.0,111.0745,111.1236,110.8976,111.0941,34684.0
2024-05-07 12:50:00,113.06,113.07,112.73,113.06,13088.0,111.104,111.1138,110.7797,111.104,13088.0
2024-05-07 13:00:00,113.1,113.16,113.0,113.11,8026.0,111.1433,111.2022,111.045,111.1531,8026.0
2024-05-07 13:10:00,113.13,113.33,113.09,113.33,10576.0,111.1727,111.3693,111.1334,111.3693,10576.0
2024-05-07 13:20:00,113.33,113.38,113.13,113.28,18701.0,111.3693,111.4184,111.1727,111.3202,18701.0
2024-05-07 13:30:00,113.3,113.37,113.22,113.23,17970.0,111.3398,111.4086,111.2612,111.271,17970.0
2024-05-07 13:40:00,113.26,113.26,112.58,112.64,41662.0,111.3005,111.3005,110.6323,110.6912,41662.0
2024-05-07 13:50:00,112.59,113.1,112.59,113.05,33446.0,110.6421,111.1433,110.6421,111.0941,33446.0
2024-05-07 14:00:00,113.06,113.21,112.94,113.05,22067.0,111.104,111.2514,110.986,111.0941,22067.0
2024-05-07 14:10:00,113.1,113.18,113.0,113.03,12657.0,111.1433,111.2219,111.045,111.0745,12657.0
2024-05-07 14:20:00,113.01,113.24,112.97,113.19,29277.0,111.0548,111.2808,111.0155,111.2317,29277.0
2024-05-07 14:30:00,113.19,113.26,113.04,113.19,14596.0,111.2317,111.3005,111.0843,111.2317,14596.0
2024-05-07 14:40:00,113.16,113.39,113.14,113.23,29229.0,111.2022,111.4282,111.1826,111.271,29229.0
2024-05-07 14:50:00,113.23,113.33,113.05,113.33,29514.0,111.271,111.3693,111.0941,111.3693,29514.0
2024-05-07 15:00:00,113.33,113.36,113.13,113.23,36779.0,111.3693,111.3988,111.1727,111.271,36779.0
2024-05-07 15:10:00,113.21,113.23,112.79,112.8,8769.0,111.2514,111.271,110.8386,110.8485,8769.0
2024-05-07 15:20:00,112.8,113.29,112.8,113.09,33779.0,110.8485,111.33,110.8485,111.1334,33779.0
2024-05-07 15:30:00,113.07,113.08,112.93,113.02,25937.0,111.1138,111.1236,110.9762,111.0646,25937.0
2024-05-07 15:40:00,113.04,113.19,112.92,112.97,42251.0,111.0843,111.2317,110.9664,111.0155,42251.0
2024-05-07 15:50:00,112.95,113.27,112.89,113.18,124047.0,110.9959,111.3103,110.9369,111.2219,124047.0
2024-05-08 09:30:00,112.56,112.56,110.82,110.95,34305.0,110.6126,110.6126,108.9027,109.0305,34305.0
2024-05-08 09:40:00,110.97,111.52,110.87,111.03,27393.0,109.0501,109.5906,108.9518,109.1091,27393.0
2024-05-08 09:50:00,111.03,111.11,110.44,111.03,39860.0,109.1091,109.1877,108.5293,109.1091,39860.0
2024-05-08 10:00:00,111.07,111.6,111.06,111.53,15253.0,109.1484,109.6692,109.1386,109.6004,15253.0
2024-05-08 10:10:00,111.53,111.58,111.0,111.56,42009.0,109.6004,109.6496,109.0796,109.6299,42009.0
2024-05-08 10:20:00,111.57,111.83,111.44,111.46,9982.0,109.6397,109.8952,109.512,109.5316,9982.0
2024-05-08 10:30:00,111.45,111.56,111.19,111.51,47803.0,109.5218,109.6299,109.2663,109.5808,47803.0
2024-05-08 10:40:00,111.51,111.96,111.51,111.93,13773.0,109.5808,110.023,109.5808,109.9935,13773.0
2024-05-08 10:50:00,111.91,111.94,111.73,111.88,29696.0,109.9739,110.0033,109.797,109.9444,29696.0
2024-05-08 11:00:00,111.88,111.91,111.78,111.83,28746.0,109.9444,109.9739,109.8461,109.8952,28746.0
2024-05-08 11:10:00,111.83,111.83,111.37,111.43,30590.0,109.8952,109.8952,109.4432,109.5022,30590.0
2024-05-08 11:20:00,111.44,111.89,111.42,111.71,26417.0,109.512,109.9542,109.4923,109.7773,26417.0
2024-05-08 11:30:00,111.68,111.87,111.6,111.73,24540.0,109.7478,109.9345,109.6692,109.797,24540.0
2024-05-08 11:40:00,111.73,112.17,111.67,112.12,18088.0,109.797,110.2294,109.738,110.1802,18088.0
2024-05-08 11:50:00,112.17,112.49,112.15,112.45,14913.0,110.2294,110.5438,110.2097,110.5045,14913.0
2024-05-08 12:00:00,112.46,112.56,112.41,112.46,10666.0,110.5143,110.6126,110.4652,110.5143,10666.0
2024-05-08 12:10:00,112.45,112.56,112.36,112.56,6747.0,110.5045,110.6126,110.4161,110.6126,6747.0
2024-05-08 12:20:00,112.56,112.74,112.54,112.6,20315.0,110.6126,110.7895,110.593,110.6519,20315.0
2024-05-08 12:30:00,112.6,112.71,112.49,112.61,19790.0,110.6519,110.76,110.5438,110.6617,19790.0
2024-05-08 12:40:00,112.63,112.7,112.52,112.61,8871.0,110.6814,110.7502,110.5733,110.6617,8871.0
2024-05-08 12:50:00,112.63,112.66,112.51,112.56,9371.0,110.6814,110.7109,110.5635,110.6126,9371.0
2024-05-08 13:00:00,112.55,112.71,112.45,112.54,11469.0,110.6028,110.76,110.5045,110.593,11469.0
2024-05-08 13:10:00,112.52,112.58,112.45,112.58,10050.0,110.5733,110.6323,110.5045,110.6323,10050.0
2024-05-08 13:20:00,112.54,112.71,112.53,112.58,17390.0,110.593,110.76,110.5831,110.6323,17390.0
2024-05-08 13:30:00,112.57,112.71,112.56,112.66,13829.0,110.6224,110.76,110.6126,110.7109,13829.0
2024-05-08 13:40:00,112.63,112.88,112.62,112.73,25595.0,110.6814,110.9271,110.6716,110.7797,25595.0
2024-05-08 13:50:00,112.76,112.79,112.68,112.77,8927.0,110.8091,110.8386,110.7305,110.819,8927.0
2024-05-08 14:00:00,112.78,112.9,112.75,112.89,17753.0,110.8288,110.9467,110.7993,110.9369,17753.0
2024-05-08 14:10:00,112.89,112.89,112.66,112.7,15687.0,110.9369,110.9369,110.7109,110.7502,15687.0
2024-05-08 14:20:00,112.73,112.81,112.65,112.74,14213.0,110.7797,110.8583,110.7011,110.7895,14213.0
2024-05-08 14:30:00,112.74,112.87,112.68,112.87,24517.0,110.7895,110.9172,110.7305,110.9172,24517.0
2024-05-08 14:40:00,112.88,112.88,112.53,112.55,43899.0,110.9271,110.9271,110.5831,110.6028,43899.0
2024-05-08 14:50:00,112.57,112.66,112.45,112.59,22580.0,110.6224,110.7109,110.5045,110.6421,22580.0
2024-05-08 15:00:00,112.58,112.69,112.49,112.67,15971.0,110.6323,110.7404,110.5438,110.7207,15971.0
2024-05-08 15:10:00,112.7,112.77,112.64,112.75,21046.0,110.7502,110.819,110.6912,110.7993,21046.0
2024-05-08 15:20:00,112.76,112.86,112.73,112.79,17611.0,110.8091,110.9074,110.7797,110.8386,17611.0
2024-05-08 15:30:00,112.8,113.01,112.8,112.99,21239.0,110.8485,111.0548,110.8485,111.0352,21239.0
2024-05-08 15:40:00,112.96,113.17,112.86,113.14,40093.0,111.0057,111.2121,110.9074,111.1826,40093.0
2024-05-08 15:50:00,113.14,113.36,113.06,113.32,124543.0,111.1826,111.3988,111.104,111.3595,124543.0
2024-05-09 09:30:00,113.04,113.29,112.42,112.6,30776.0,111.0843,111.33,110.475,110.6519,30776.0
2024-05-09 09:40:00,112.59,112.63,112.23,112.34,12101.0,110.6421,110.6814,110.2883,110.3964,12101.0
2024-05-09 09:50:00,112.3,112.96,112.29,112.89,26214.0,110.3571,111.0057,110.3473,110.9369,26214.0
2024-05-09 10:00:00,112.75,112.9,112.68,112.76,12136.0,110.7993,110.9467,110.7305,110.8091,12136.0
2024-05-09 10:10:00,112.78,112.96,112.32,112.91,19427.0,110.8288,111.0057,110.3768,110.9566,19427.0
2024-05-09 10:20:00,112.86,113.29,112.79,113.26,20713.0,110.9074,111.33,110.8386,111.3005,20713.0
2024-05-09 10:30:00,113.29,113.62,113.22,113.48,23389.0,111.33,111.6543,111.2612,111.5167,23389.0
2024-05-09 10:40:00,113.48,113.68,113.34,113.4,21024.0,111.5167,111.7132,111.3791,111.4381,21024.0
2024-05-09 10:50:00,113.41,113.53,113.26,113.34,12815.0,111.4479,111.5658,111.3005,111.3791,12815.0
2024-05-09 11:00:00,113.27,113.69,113.24,113.67,26641.0,111.3103,111.7231,111.2808,111.7034,26641.0
2024-05-09 11:10:00,113.64,113.75,113.51,113.55,27994.0,111.6739,111.782,111.5462,111.5855,27994.0
2024-05-09 11:20:00,113.55,113.78,113.34,113.51,38181.0,111.5855,111.8115,111.3791,111.5462,38181.0
2024-05-09 11:30:00,113.51,113.52,113.22,113.24,41532.0,111.5462,111.556,111.2612,111.2808,41532.0
2024-05-09 11:40:00,113.24,113.38,112.97,113.36,20057.0,111.2808,111.4184,111.0155,111.3988,20057.0
2024-05-09 11:50:00,113.3,113.4,113.09,113.21,16424.0,111.3398,111.4381,111.1334,111.2514,16424.0
2024-05-09 12:00:00,113.16,113.29,112.84,112.89,23956.0,111.2022,111.33,110.8878,110.9369,23956.0
2024-05-09 12:10:00,112.87,112.98,112.8,112.8,13213.0,110.9172,111.0253,110.8485,110.8485,13213.0
2024-05-09 12:20:00,112.81,112.96,112.73,112.86,12323.0,110.8583,111.0057,110.7797,110.9074,12323.0
2024-05-09 12:30:00,112.9,113.0,112.78,112.92,17724.0,110.9467,111.045,110.8288,110.9664,17724.0
2024-05-09 12:40:00,112.91,113.01,112.75,113.01,23128.0,110.9566,111.0548,110.7993,111.0548,23128.0
2024-05-09 12:50:00,112.98,112.99,112.85,112.9,6314.0,111.0253,111.0352,110.8976,110.9467,6314.0
2024-05-09 13:00:00,112.93,112.97,112.76,112.94,6022.0,110.9762,111.0155,110.8091,110.986,6022.0
2024-05-09 13:10:00,112.94,113.0,112.43,112.43,28376.0,110.986,111.045,110.4849,110.4849,28376.0
2024-05-09 13:20:00,112.4,112.52,112.31,112.48,13832.0,110.4554,110.5733,110.3669,110.534,13832.0
2024-05-09 13:30:00,112.46,112.85,112.4,112.78,33050.0,110.5143,110.8976,110.4554,110.8288,33050.0
2024-05-09 13:40:00,112.7,112.73,112.59,112.62,9991.0,110.7502,110.7797,110.6421,110.6716,9991.0
2024-05-09 13:50:00,112.62,112.74,112.54,112.56,15211.0,110.6716,110.7895,110.593,110.6126,15211.0
2024-05-09 14:00:00,112.52,112.55,112.22,112.33,17651.0,110.5733,110.6028,110.2785,110.3866,17651.0
2024-05-09 14:10:00,112.3,112.35,112.09,112.32,28587.0,110.3571,110.4062,110.1507,110.3768,28587.0
2024-05-09 14:20:00,112.31,112.44,112.27,112.41,27868.0,110.3669,110.4947,110.3276,110.4652,27868.0
2024-05-09 14:30:00,112.43,112.52,112.25,112.32,27347.0,110.4849,110.5733,110.308,110.3768,27347.0
2024-05-09 14:40:00,112.32,112.35,112.02,112.13,35356.0,110.3768,110.4062,110.0819,110.19,35356.0
2024-05-09 14:50:00,112.13,112.13,111.92,111.97,17487.0,110.19,110.19,109.9837,110.0328,17487.0
2024-05-09 15:00:00,111.98,112.21,111.92,112.18,37249.0,110.0426,110.2687,109.9837,110.2392,37249.0
2024-05-09 15:10:00,112.18,112.18,111.96,112.02,57794.0,110.2392,110.2392,110.023,110.0819,57794.0
2024-05-09 15:20:00,112.0,112.36,111.95,112.21,45055.0,110.0623,110.4161,110.0132,110.2687,45055.0
2024-05-09 15:30:00,112.23,112.4,112.1,112.23,44179.0,110.2883,110.4554,110.1606,110.2883,44179.0
2024-05-09 15:40:00,112.25,112.37,112.08,112.33,57428.0,110.308,110.4259,110.1409,110.3866,57428.0
2024-05-09 15:50:00,112.36,112.56,112.16,112.21,251937.0,110.4161,110.6126,110.2195,110.2687,251937.0
2024-05-10 09:30:00,112.93,112.93,111.93,111.97,18134.0,110.9762,110.9762,109.9935,110.0328,18134.0
2024-05-10 09:40:00,111.96,112.45,111.96,112.32,27016.0,110.023,110.5045,110.023,110.3768,27016.0
2024-05-10 09:50:00,112.36,112.42,112.11,112.2,6691.0,110.4161,110.475,110.1704,110.2588,6691.0
2024-05-10 10:00:00,112.07,112.07,111.56,111.98,16916.0,110.1311,110.1311,109.6299,110.0426,16916.0
2024-05-10 10:10:00,111.98,112.05,111.67,111.79,7709.0,110.0426,110.1114,109.738,109.8559,7709.0
2024-05-10 10:20:00,111.78,111.92,111.66,111.68,17735.0,109.8461,109.9837,109.7282,109.7478,17735.0
2024-05-10 10:30:00,111.75,111.95,111.64,111.91,27499.0,109.8166,110.0132,109.7085,109.9739,27499.0
2024-05-10 10:40:00,111.99,112.3,111.91,112.18,23200.0,110.0525,110.3571,109.9739,110.2392,23200.0
2024-05-10 10:50:00,112.22,112.35,111.82,111.97,9821.0,110.2785,110.4062,109.8854,110.0328,9821.0
2024-05-10 11:00:00,111.9,111.98,111.79,111.83,6043.0,109.964,110.0426,109.8559,109.8952,6043.0
2024-05-10 11:10:00,111.87,112.1,111.68,111.68,14656.0,109.9345,110.1606,109.7478,109.7478,14656.0
2024-05-10 11:20:00,111.66,111.91,111.65,111.91,10743.0,109.7282,109.9739,109.7184,109.9739,10743.0
2024-05-10 11:30:00,111.79,111.8,111.65,111.68,11768.0,109.8559,109.8658,109.7184,109.7478,11768.0
2024-05-10 11:40:00,111.69,112.01,111.69,111.99,13537.0,109.7577,110.0721,109.7577,110.0525,13537.0
2024-05-10 11:50:00,112.02,112.28,111.99,112.16,12546.0,110.0819,110.3375,110.0525,110.2195,12546.0
2024-05-10 12:00:00,112.14,112.15,111.91,112.09,8978.0,110.1999,110.2097,109.9739,110.1507,8978.0
2024-05-10 12:10:00,112.05,112.14,111.99,112.03,7792.0,110.1114,110.1999,110.0525,110.0918,7792.0
2024-05-10 12:20:00,112.05,112.08,111.98,112.03,4899.0,110.1114,110.1409,110.0426,110.0918,4899.0
2024-05-10 12:30:00,111.96,112.05,111.91,111.92,15224.0,110.023,110.1114,109.9739,109.9837,15224.0
2024-05-10 12:40:00,111.92,112.1,111.92,112.1,9061.0,109.9837,110.1606,109.9837,110.1606,9061.0
2024-05-10 12:50:00,112.09,112.09,111.99,112.07,11066.0,110.1507,110.1507,110.0525,110.1311,11066.0
2024-05-10 13:00:00,112.07,112.1,111.98,111.99,13014.0,110.1311,110.1606,110.0426,110.0525,13014.0
2024-05-10 13:10:00,112.01,112.06,111.86,111.95,26432.0,110.0721,110.1213,109.9247,110.0132,26432.0
2024-05-10 13:20:00,111.92,112.02,111.82,111.93,26116.0,109.9837,110.0819,109.8854,109.9935,26116.0
2024-05-10 13:30:00,111.95,112.23,111.94,112.16,8696.0,110.0132,110.2883,110.0033,110.2195,8696.0
2024-05-10 13:40:00,112.16,112.16,112.06,112.16,13275.0,110.2195,110.2195,110.1213,110.2195,13275.0
2024-05-10 13:50:00,112.18,112.41,112.17,112.36,13090.0,110.2392,110.4652,110.2294,110.4161,13090.0
2024-05-10 14:00:00,112.33,112.34,112.19,112.27,20854.0,110.3866,110.3964,110.249,110.3276,20854.0
2024-05-10 14:10:00,112.31,112.36,112.23,112.35,14035.0,110.3669,110.4161,110.2883,110.4062,14035.0
2024-05-10 14:20:00,112.35,112.36,112.15,112.24,9819.0,110.4062,110.4161,110.2097,110.2981,9819.0
2024-05-10 14:30:00,112.25,112.25,112.0,112.1,6082.0,110.308,110.308,110.0623,110.1606,6082.0
2024-05-10 14:40:00,112.1,112.21,112.08,112.15,9211.0,110.1606,110.2687,110.1409,110.2097,9211.0
2024-05-10 14:50:00,112.17,112.21,112.14,112.18,8941.0,110.2294,110.2687,110.1999,110.2392,8941.0
2024-05-10 15:00:00,112.18,112.27,112.13,112.21,12914.0,110.2392,110.3276,110.19,110.2687,12914.0
2024-05-10 15:10:00,112.2,112.34,112.19,112.28,12802.0,110.2588,110.3964,110.249,110.3375,12802.0
2024-05-10 15:20:00,112.3,112.31,112.24,112.28,15387.0,110.3571,110.3669,110.2981,110.3375,15387.0
2024-05-10 15:30:00,112.26,112.29,112.16,112.17,18967.0,110.3178,110.3473,110.2195,110.2294,18967.0
2024-05-10 15:40:00,112.18,112.18,112.0,112.01,43091.0,110.2392,110.2392,110.0623,110.0721,43091.0
2024-05-10 15:50:00,112.01,112.16,111.99,112.08,130894.0,110.0721,110.2195,110.0525,110.1409,130894.0
2024-05-13 09:30:00,112.6,112.6,111.62,111.97,84746.0,110.6519,110.6519,109.6889,110.0328,84746.0
2024-05-13 09:40:00,112.01,112.2,111.8,112.2,37692.0,110.0721,110.2588,109.8658,110.2588,37692.0
2024-05-13 09:50:00,112.28,112.4,111.79,111.95,27806.0,110.3375,110.4554,109.8559,110.0132,27806.0
2024-05-13 10:00:00,112.04,112.04,111.11,111.37,26370.0,110.1016,110.1016,109.1877,109.4432,26370.0
2024-05-13 10:10:00,111.37,111.37,110.86,111.1,17172.0,109.4432,109.4432,108.942,109.1779,17172.0
2024-05-13 10:20:00,111.14,111.3,110.89,111.23,11767.0,109.2172,109.3744,108.9715,109.3056,11767.0
2024-05-13 10:30:00,111.17,111.29,110.94,111.03,19195.0,109.2467,109.3646,109.0206,109.1091,19195.0
2024-05-13 10:40:00,111.09,111.18,110.96,111.01,11560.0,109.168,109.2565,109.0403,109.0894,11560.0
2024-05-13 10:50:00,111.02,111.45,111.02,111.25,16408.0,109.0993,109.5218,109.0993,109.3253,16408.0
2024-05-13 11:00:00,111.27,111.32,111.04,111.04,11135.0,109.3449,109.3941,109.1189,109.1189,11135.0
2024-05-13 11:10:00,111.07,111.3,111.04,111.27,18574.0,109.1484,109.3744,109.1189,109.3449,18574.0
2024-05-13 11:20:00,111.29,111.4,111.04,111.04,18135.0,109.3646,109.4727,109.1189,109.1189,18135.0
2024-05-13 11:30:00,111.05,111.39,110.91,111.34,11903.0,109.1287,109.4628,108.9912,109.4137,11903.0
2024-05-13 11:40:00,111.34,111.37,111.13,111.13,11227.0,109.4137,109.4432,109.2073,109.2073,11227.0
2024-05-13 11:50:00,111.1,111.15,111.04,111.14,12864.0,109.1779,109.227,109.1189,109.2172,12864.0
2024-05-13 12:00:00,111.14,111.15,111.04,111.04,11069.0,109.2172,109.227,109.1189,109.1189,11069.0
2024-05-13 12:10:00,111.04,111.18,111.01,111.08,21777.0,109.1189,109.2565,109.0894,109.1582,21777.0
2024-05-13 12:20:00,111.12,111.24,111.03,111.12,15187.0,109.1975,109.3154,109.1091,109.1975,15187.0
2024-05-13 12:30:00,111.16,111.16,111.02,111.13,9323.0,109.2368,109.2368,109.0993,109.2073,9323.0
2024-05-13 12:40:00,111.13,111.19,111.0,111.12,16113.0,109.2073,109.2663,109.0796,109.1975,16113.0
2024-05-13 12:50:00,111.16,111.21,111.12,111.16,12982.0,109.2368,109.286,109.1975,109.2368,12982.0
2024-05-13 13:00:00,111.12,111.13,110.72,110.72,14765.0,109.1975,109.2073,108.8044,108.8044,14765.0
2024-05-13 13:10:00,110.71,110.76,110.61,110.71,14087.0,108.7946,108.8437,108.6963,108.7946,14087.0
2024-05-13 13:20:00,110.7,110.75,110.55,110.75,20826.0,108.7848,108.8339,108.6374,108.8339,20826.0
2024-05-13 13:30:00,110.69,110.8,110.56,110.66,16216.0,108.775,108.8831,108.6472,108.7455,16216.0
2024-05-13 13:40:00,110.7,110.71,110.56,110.7,6094.0,108.7848,108.7946,108.6472,108.7848,6094.0
2024-05-13 13:50:00,110.69,110.72,110.6,110.64,6009.0,108.775,108.8044,108.6865,108.7258,6009.0
2024-05-13 14:00:00,110.64,110.64,110.47,110.53,12139.0,108.7258,108.7258,108.5588,108.6177,12139.0
2024-05-13 14:10:00,110.54,110.63,110.43,110.48,14254.0,108.6276,108.716,108.5195,108.5686,14254.0
2024-05-13 14:20:00,110.53,110.56,110.34,110.41,11205.0,108.6177,108.6472,108.431,108.4998,11205.0
2024-05-13 14:30:00,110.41,110.41,110.3,110.3,11670.0,108.4998,108.4998,108.3917,108.3917,11670.0
2024-05-13 14:40:00,110.34,110.41,110.33,110.39,11078.0,108.431,108.4998,108.4212,108.4802,11078.0
2024-05-13 14:50:00,110.38,110.45,110.16,110.24,25459.0,108.4703,108.5391,108.2541,108.3327,25459.0
2024-05-13 15:00:00,110.24,110.24,110.09,110.09,19734.0,108.3327,108.3327,108.1853,108.1853,19734.0
2024-05-13 15:10:00,110.11,110.35,110.07,110.31,37033.0,108.205,108.4408,108.1657,108.4015,37033.0
2024-05-13 15:20:00,110.29,110.54,110.13,110.32,51574.0,108.3819,108.6276,108.2246,108.4114,51574.0
2024-05-13 15:30:00,110.32,110.42,110.14,110.22,45773.0,108.4114,108.5096,108.2345,108.3131,45773.0
2024-05-13 15:40:00,110.22,110.24,110.01,110.02,66469.0,108.3131,108.3327,108.1067,108.1166,66469.0
2024-05-13 15:50:00,110.02,110.15,109.64,109.79,227033.0,108.1166,108.2443,107.7431,107.8905,227033.0
2024-05-14 09:30:00,109.69,110.14,109.38,109.69,44364.0,107.7923,108.2345,107.4876,107.7923,44364.0
2024-05-14 09:40:00,109.76,110.29,109.75,110.23,8256.0,107.861,108.3819,107.8512,108.3229,8256.0
2024-05-14 09:50:00,110.18,110.3,109.93,110.13,27128.0,108.2738,108.3917,108.0281,108.2246,27128.0
2024-05-14 10:00:00,110.19,110.31,109.96,110.12,24468.0,108.2836,108.4015,108.0576,108.2148,24468.0
2024-05-14 10:10:00,110.04,110.11,109.89,110.05,26923.0,108.1362,108.205,107.9888,108.146,26923.0
2024-05-14 10:20:00,110.11,110.49,110.03,110.2,26096.0,108.205,108.5784,108.1264,108.2934,26096.0
2024-05-14 10:30:00,110.22,110.3,109.76,109.91,17879.0,108.3131,108.3917,107.861,108.0085,17879.0
2024-05-14 10:40:00,109.87,109.96,109.72,109.93,11512.0,107.9691,108.0576,107.8217,108.0281,11512.0
2024-05-14 10:50:00,109.84,109.93,109.82,109.91,8925.0,107.9397,108.0281,107.92,108.0085,8925.0
2024-05-14 11:00:00,109.91,110.06,109.88,109.95,14922.0,108.0085,108.1559,107.979,108.0478,14922.0
2024-05-14 11:10:00,109.93,110.05,109.92,109.96,17488.0,108.0281,108.146,108.0183,108.0576,17488.0
2024-05-14 11:20:00,109.98,110.24,109.96,110.22,19408.0,108.0772,108.3327,108.0576,108.3131,19408.0
2024-05-14 11:30:00,110.17,110.35,110.13,110.21,16407.0,108.264,108.4408,108.2246,108.3033,16407.0
2024-05-14 11:40:00,110.23,110.32,110.2,110.28,12698.0,108.3229,108.4114,108.2934,108.3721,12698.0
2024-05-14 11:50:00,110.31,110.43,110.2,110.25,30604.0,108.4015,108.5195,108.2934,108.3426,30604.0
2024-05-14 12:00:00,110.27,110.28,110.02,110.24,21259.0,108.3622,108.3721,108.1166,108.3327,21259.0
2024-05-14 12:10:00,110.2,110.3,110.17,110.3,16468.0,108.2934,108.3917,108.264,108.3917,16468.0
2024-05-14 12:20:00,110.27,110.27,110.01,110.08,11134.0,108.3622,108.3622,108.1067,108.1755,11134.0
2024-05-14 12:30:00,110.09,110.1,109.92,109.94,18613.0,108.1853,108.1952,108.0183,108.0379,18613.0
2024-05-14 12:40:00,109.93,109.97,109.83,109.93,14238.0,108.0281,108.0674,107.9298,108.0281,14238.0
2024-05-14 12:50:00,109.95,110.05,109.86,109.92,41164.0,108.0478,108.146,107.9593,108.0183,41164.0
2024-05-14 13:00:00,109.93,109.96,109.83,109.84,6173.0,108.0281,108.0576,107.9298,107.9397,6173.0
2024-05-14 13:10:00,109.83,109.91,109.75,109.87,14149.0,107.9298,108.0085,107.8512,107.9691,14149.0
2024-05-14 13:20:00,109.89,109.97,109.84,109.93,14266.0,107.9888,108.0674,107.9397,108.0281,14266.0
2024-05-14 13:30:00,109.94,110.22,109.91,110.2,9998.0,108.0379,108.3131,108.0085,108.2934,9998.0
2024-05-14 13:40:00,110.21,110.34,110.18,110.24,12118.0,108.3033,108.431,108.2738,108.3327,12118.0
2024-05-14 13:50:00,110.26,110.4,110.23,110.38,14595.0,108.3524,108.49,108.3229,108.4703,14595.0
2024-05-14 14:00:00,110.4,110.52,110.39,110.44,25251.0,108.49,108.6079,108.4802,108.5293,25251.0
2024-05-14 14:10:00,110.46,110.55,110.4,110.47,16844.0,108.5489,108.6374,108.49,108.5588,16844.0
2024-05-14 14:20:00,110.48,110.53,110.33,110.4,12317.0,108.5686,108.6177,108.4212,108.49,12317.0
2024-05-14 14:30:00,110.43,110.45,110.28,110.37,19655.0,108.5195,108.5391,108.3721,108.4605,19655.0
2024-05-14 14:40:00,110.37,110.5,110.35,110.39,13136.0,108.4605,108.5882,108.4408,108.4802,13136.0
2024-05-14 14:50:00,110.39,110.52,110.25,110.51,24328.0,108.4802,108.6079,108.3426,108.5981,24328.0
2024-05-14 15:00:00,110.52,110.64,110.49,110.63,17162.0,108.6079,108.7258,108.5784,108.716,17162.0
2024-05-14 15:10:00,110.63,110.72,110.58,110.61,17553.0,108.716,108.8044,108.6669,108.6963,17553.0
2024-05-14 15:20:00,110.6,110.64,110.49,110.51,17215.0,108.6865,108.7258,108.5784,108.5981,17215.0
2024-05-14 15:30:00,110.5,110.72,110.43,110.58,47917.0,108.5882,108.8044,108.5195,108.6669,47917.0
2024-05-14 15:40:00,110.59,110.78,110.42,110.47,48814.0,108.6767,108.8634,108.5096,108.5588,48814.0
2024-05-14 15:50:00,110.47,110.94,110.47,110.85,153920.0,108.5588,109.0206,108.5588,108.9322,153920.0
2024-05-15 09:30:00,111.38,112.34,111.02,112.08,39533.0,109.453,110.3964,109.0993,110.1409,39533.0
2024-05-15 09:40:00,112.19,112.76,111.92,112.07,30408.0,110.249,110.8091,109.9837,110.1311,30408.0
2024-05-15 09:50:00,112.1,112.24,111.88,111.99,27332.0,110.1606,110.2981,109.9444,110.0525,27332.0
2024-05-15 10:00:00,112.08,112.25,111.93,112.11,22909.0,110.1409,110.308,109.9935,110.1704,22909.0
2024-05-15 10:10:00,112.1,112.1,111.51,111.68,34333.0,110.1606,110.1606,109.5808,109.7478,34333.0
2024-05-15 10:20:00,111.68,111.97,111.54,111.82,19650.0,109.7478,110.0328,109.6103,109.8854,19650.0
2024-05-15 10:30:00,111.82,111.85,111.59,111.67,17340.0,109.8854,109.9149,109.6594,109.738,17340.0
2024-05-15 10:40:00,111.67,111.9,111.64,111.75,11233.0,109.738,109.964,109.7085,109.8166,11233.0
2024-05-15 10:50:00,111.79,111.9,111.69,111.87,27757.0,109.8559,109.964,109.7577,109.9345,27757.0
2024-05-15 11:00:00,111.88,111.94,111.72,111.81,23875.0,109.9444,110.0033,109.7871,109.8756,23875.0
2024-05-15 11:10:00,111.81,112.26,111.79,112.25,17721.0,109.8756,110.3178,109.8559,110.308,17721.0
2024-05-15 11:20:00,112.17,112.17,112.02,112.04,15276.0,110.2294,110.2294,110.0819,110.1016,15276.0
2024-05-15 11:30:00,112.05,112.56,112.05,112.56,44515.0,110.1114,110.6126,110.1114,110.6126,44515.0
2024-05-15 11:40:00,112.58,112.63,112.35,112.48,14564.0,110.6323,110.6814,110.4062,110.534,14564.0
2024-05-15 11:50:00,112.48,112.79,112.46,112.72,24641.0,110.534,110.8386,110.5143,110.7698,24641.0
2024-05-15 12:00:00,112.73,113.12,112.67,113.08,31496.0,110.7797,111.1629,110.7207,111.1236,31496.0
2024-05-15 12:10:00,113.07,113.33,113.07,113.27,13016.0,111.1138,111.3693,111.1138,111.3103,13016.0
2024-05-15 12:20:00,113.28,113.62,113.26,113.59,33142.0,111.3202,111.6543,111.3005,111.6248,33142.0
2024-05-15 12:30:00,113.59,113.77,113.42,113.66,20522.0,111.6248,111.8017,111.4577,111.6936,20522.0
2024-05-15 12:40:00,113.68,113.79,113.59,113.71,43572.0,111.7132,111.8213,111.6248,111.7427,43572.0
2024-05-15 12:50:00,113.71,113.94,113.6,113.7,27314.0,111.7427,111.9687,111.6346,111.7329,27314.0
2024-05-15 13:00:00,113.71,113.88,113.71,113.79,10030.0,111.7427,111.9098,111.7427,111.8213,10030.0
2024-05-15 13:10:00,113.81,113.89,113.77,113.86,8217.0,111.841,111.9196,111.8017,111.8901,8217.0
2024-05-15 13:20:00,113.86,114.05,113.86,114.04,33926.0,111.8901,112.0768,111.8901,112.067,33926.0
2024-05-15 13:30:00,114.06,114.25,113.97,114.19,24888.0,112.0867,112.2734,111.9982,112.2144,24888.0
2024-05-15 13:40:00,114.19,114.21,114.02,114.04,64699.0,112.2144,112.2341,112.0473,112.067,64699.0
2024-05-15 13:50:00,114.05,114.26,114.04,114.14,35634.0,112.0768,112.2832,112.067,112.1653,35634.0
2024-05-15 14:00:00,114.15,114.34,114.07,114.24,25776.0,112.1751,112.3618,112.0965,112.2635,25776.0
2024-05-15 14:10:00,114.25,114.3,114.05,114.07,44906.0,112.2734,112.3225,112.0768,112.0965,44906.0
2024-05-15 14:20:00,114.05,114.19,113.94,114.17,16834.0,112.0768,112.2144,111.9687,112.1948,16834.0
2024-05-15 14:30:00,114.22,114.33,114.07,114.09,17459.0,112.2439,112.352,112.0965,112.1161,17459.0
2024-05-15 14:40:00,114.07,114.17,114.01,114.01,16905.0,112.0965,112.1948,112.0375,112.0375,16905.0
2024-05-15 14:50:00,114.01,114.06,113.9,114.0,30410.0,112.0375,112.0867,111.9294,112.0277,30410.0
2024-05-15 15:00:00,113.98,114.18,113.98,114.06,14981.0,112.008,112.2046,112.008,112.0867,14981.0
2024-05-15 15:10:00,114.06,114.4,114.06,114.38,30211.0,112.0867,112.4208,112.0867,112.4011,30211.0
2024-05-15 15:20:00,114.39,114.68,114.39,114.68,48072.0,112.4109,112.6959,112.4109,112.6959,48072.0
2024-05-15 15:30:00,114.67,114.93,114.49,114.93,44820.0,112.6861,112.9416,112.5092,112.9416,44820.0
2024-05-15 15:40:00,114.93,115.42,114.93,115.42,72210.0,112.9416,113.4231,112.9416,113.4231,72210.0
2024-05-15 15:50:00,115.45,115.48,115.14,115.31,244121.0,113.4526,113.4821,113.148,113.315,244121.0
2024-05-16 09:30:00,115.0,115.18,114.39,114.68,25714.0,113.474,113.6517,112.8721,113.1583,25714.0
2024-05-16 09:40:00,114.52,114.88,114.36,114.75,12409.0,113.0004,113.3556,112.8425,113.2274,12409.0
2024-05-16 09:50:00,114.84,114.88,114.27,114.4,14470.0,113.3162,113.3556,112.7537,112.882,14470.0
2024-05-16 10:00:00,114.45,114.57,114.11,114.55,24610.0,112.9313,113.0497,112.5959,113.03,24610.0
2024-05-16 10:10:00,114.57,115.04,114.56,114.85,16745.0,113.0497,113.5135,113.0399,113.326,16745.0
2024-05-16 10:20:00,114.91,114.93,114.63,114.71,10719.0,113.3852,113.405,113.109,113.1879,10719.0
2024-05-16 10:30:00,114.73,114.74,114.22,114.27,12536.0,113.2076,113.2175,112.7044,112.7537,12536.0
2024-05-16 10:40:00,114.27,114.75,114.23,114.75,14577.0,112.7537,113.2274,112.7143,113.2274,14577.0
2024-05-16 10:50:00,114.73,114.79,114.29,114.79,27619.0,113.2076,113.2668,112.7735,113.2668,27619.0
2024-05-16 11:00:00,114.79,114.99,114.77,114.89,15050.0,113.2668,113.4642,113.2471,113.3655,15050.0
2024-05-16 11:10:00,114.87,114.87,114.46,114.59,5894.0,113.3458,113.3458,112.9412,113.0695,5894.0
2024-05-16 11:20:00,114.64,114.86,114.49,114.7,30790.0,113.1188,113.3359,112.9708,113.178,30790.0
2024-05-16 11:30:00,114.77,115.2,114.66,114.93,32186.0,113.2471,113.6714,113.1386,113.405,32186.0
2024-05-16 11:40:00,114.93,115.0,114.78,114.84,13411.0,113.405,113.474,113.257,113.3162,13411.0
2024-05-16 11:50:00,114.79,114.81,114.45,114.46,9526.0,113.2668,113.2866,112.9313,112.9412,9526.0
2024-05-16 12:00:00,114.44,114.44,114.06,114.18,23055.0,112.9215,112.9215,112.5465,112.6649,23055.0
2024-05-16 12:10:00,114.13,114.42,114.04,114.14,8920.0,112.6156,112.9017,112.5268,112.6255,8920.0
2024-05-16 12:20:00,114.13,114.17,113.96,114.0,10822.0,112.6156,112.6551,112.4478,112.4873,10822.0
2024-05-16 12:30:00,114.01,114.21,113.85,114.2,10626.0,112.4972,112.6945,112.3393,112.6847,10626.0
2024-05-16 12:40:00,114.18,114.19,114.04,114.04,14425.0,112.6649,112.6748,112.5268,112.5268,14425.0
2024-05-16 12:50:00,114.08,114.12,113.89,113.96,20380.0,112.5663,112.6057,112.3788,112.4478,20380.0
2024-05-16 13:00:00,113.92,113.93,113.66,113.8,8462.0,112.4084,112.4182,112.1518,112.29,8462.0
2024-05-16 13:10:00,113.82,113.87,113.72,113.81,9847.0,112.3097,112.359,112.211,112.2998,9847.0
2024-05-16 13:20:00,113.84,113.89,113.4,113.42,15867.0,112.3294,112.3788,111.8953,111.915,15867.0
2024-05-16 13:30:00,113.45,113.55,113.3,113.37,8357.0,111.9446,112.0433,111.7966,111.8657,8357.0
2024-05-16 13:40:00,113.29,113.36,113.16,113.36,10744.0,111.7867,111.8558,111.6585,111.8558,10744.0
2024-05-16 13:50:00,113.32,113.54,113.29,113.41,19284.0,111.8163,112.0334,111.7867,111.9051,19284.0
2024-05-16 14:00:00,113.43,113.51,113.25,113.39,8767.0,111.9249,112.0038,111.7473,111.8854,8767.0
2024-05-16 14:10:00,113.35,113.4,113.12,113.14,7929.0,111.8459,111.8953,111.619,111.6387,7929.0
2024-05-16 14:20:00,113.17,113.21,112.9,113.03,17011.0,111.6683,111.7078,111.4019,111.5302,17011.0
2024-05-16 14:30:00,113.05,113.33,113.03,113.28,15216.0,111.5499,111.8262,111.5302,111.7769,15216.0
2024-05-16 14:40:00,113.25,113.55,113.24,113.52,11948.0,111.7473,112.0433,111.7374,112.0137,11948.0
2024-05-16 14:50:00,113.51,113.76,113.42,113.73,23568.0,112.0038,112.2505,111.915,112.2209,23568.0
2024-05-16 15:00:00,113.73,113.88,113.57,113.61,21139.0,112.2209,112.3689,112.063,112.1025,21139.0
2024-05-16 15:10:00,113.57,113.77,113.53,113.72,27628.0,112.063,112.2604,112.0235,112.211,27628.0
2024-05-16 15:20:00,113.69,113.69,113.47,113.53,21409.0,112.1814,112.1814,111.9643,112.0235,21409.0
2024-05-16 15:30:00,113.55,113.57,113.16,113.22,56926.0,112.0433,112.063,111.6585,111.7177,56926.0
2024-05-16 15:40:00,113.22,113.27,112.96,113.05,60714.0,111.7177,111.767,111.4611,111.5499,60714.0
2024-05-16 15:50:00,113.05,113.17,112.68,112.7,168458.0,111.5499,111.6683,111.1848,111.2046,168458.0
2024-05-17 09:30:00,113.28,113.28,112.74,113.14,11563.0,111.7769,111.7769,111.244,111.6387,11563.0
2024-05-17 09:40:00,113.18,113.57,113.18,113.57,7867.0,111.6782,112.063,111.6782,112.063,7867.0
2024-05-17 09:50:00,113.57,113.65,113.4,113.53,28187.0,112.063,112.142,111.8953,112.0235,28187.0
2024-05-17 10:00:00,113.56,113.56,113.09,113.09,16573.0,112.0532,112.0532,111.5894,111.5894,16573.0
2024-05-17 10:10:00,113.14,113.15,112.75,112.84,28239.0,111.6387,111.6486,111.2539,111.3427,28239.0
2024-05-17 10:20:00,112.88,113.4,112.82,113.4,21244.0,111.3822,111.8953,111.323,111.8953,21244.0
2024-05-17 10:30:00,113.41,113.41,112.88,112.93,7824.0,111.9051,111.9051,111.3822,111.4315,7824.0
2024-05-17 10:40:00,112.99,113.18,112.88,113.09,16350.0,111.4907,111.6782,111.3822,111.5894,16350.0
2024-05-17 10:50:00,113.09,113.13,112.92,112.95,31190.0,111.5894,111.6289,111.4216,111.4512,31190.0
2024-05-17 11:00:00,112.89,112.89,112.52,112.57,17977.0,111.392,111.392,111.027,111.0763,17977.0
2024-05-17 11:10:00,112.53,112.73,112.53,112.66,25281.0,111.0368,111.2342,111.0368,111.1651,25281.0
2024-05-17 11:20:00,112.58,112.65,112.47,112.56,19213.0,111.0862,111.1552,110.9776,111.0664,19213.0
2024-05-17 11:30:00,112.57,112.7,112.49,112.5,11927.0,111.0763,111.2046,110.9973,111.0072,11927.0
2024-05-17 11:40:00,112.44,112.68,112.42,112.6,9258.0,110.948,111.1848,110.9283,111.1059,9258.0
2024-05-17 11:50:00,112.59,112.9,112.58,112.87,38748.0,111.096,111.4019,111.0862,111.3723,38748.0
2024-05-17 12:00:00,112.85,113.02,112.79,112.92,29855.0,111.3526,111.5203,111.2934,111.4216,29855.0
2024-05-17 12:10:00,112.92,113.03,112.81,113.01,47314.0,111.4216,111.5302,111.3131,111.5104,47314.0
2024-05-17 12:20:00,112.97,113.11,112.96,113.07,21625.0,111.471,111.6091,111.4611,111.5697,21625.0
2024-05-17 12:30:00,112.97,113.1,112.93,112.96,28436.0,111.471,111.5993,111.4315,111.4611,28436.0
2024-05-17 12:40:00,113.01,113.14,112.91,112.92,40301.0,111.5104,111.6387,111.4118,111.4216,40301.0
2024-05-17 12:50:00,112.91,113.02,112.91,112.97,7658.0,111.4118,111.5203,111.4118,111.471,7658.0
2024-05-17 13:00:00,112.95,113.06,112.93,113.01,27509.0,111.4512,111.5598,111.4315,111.5104,27509.0
2024-05-17 13:10:00,113.05,113.06,112.81,112.81,14952.0,111.5499,111.5598,111.3131,111.3131,14952.0
2024-05-17 13:20:00,112.79,113.0,112.71,112.97,15220.0,111.2934,111.5006,111.2144,111.471,15220.0
2024-05-17 13:30:00,113.0,113.03,112.87,112.88,45505.0,111.5006,111.5302,111.3723,111.3822,45505.0
2024-05-17 13:40:00,112.89,112.89,112.77,112.78,7015.0,111.392,111.392,111.2736,111.2835,7015.0
2024-05-17 13:50:00,112.77,112.83,112.65,112.71,30104.0,111.2736,111.3328,111.1552,111.2144,30104.0
2024-05-17 14:00:00,112.68,112.68,112.31,112.33,17948.0,111.1848,111.1848,110.8197,110.8395,17948.0
2024-05-17 14:10:00,112.35,112.53,112.27,112.33,25173.0,110.8592,111.0368,110.7803,110.8395,25173.0
2024-05-17 14:20:00,112.33,112.39,112.15,112.32,16242.0,110.8395,110.8987,110.6619,110.8296,16242.0
2024-05-17 14:30:00,112.37,112.55,112.37,112.52,14387.0,110.8789,111.0566,110.8789,111.027,14387.0
2024-05-17 14:40:00,112.49,112.51,112.33,112.41,11457.0,110.9973,111.0171,110.8395,110.9184,11457.0
2024-05-17 14:50:00,112.41,112.68,112.4,112.67,25636.0,110.9184,111.1848,110.9085,111.175,25636.0
2024-05-17 15:00:00,112.65,112.72,112.62,112.66,19626.0,111.1552,111.2243,111.1256,111.1651,19626.0
2024-05-17 15:10:00,112.63,112.65,112.51,112.61,12840.0,111.1355,111.1552,111.0171,111.1158,12840.0
2024-05-17 15:20:00,112.64,112.72,112.59,112.72,25723.0,111.1454,111.2243,111.096,111.2243,25723.0
2024-05-17 15:30:00,112.7,112.91,112.69,112.84,31078.0,111.2046,111.4118,111.1947,111.3427,31078.0
2024-05-17 15:40:00,112.86,112.98,112.86,112.88,30275.0,111.3624,111.4808,111.3624,111.3822,30275.0
2024-05-17 15:50:00,112.87,113.29,112.82,113.08,173559.0,111.3723,111.7867,111.323,111.5795,173559.0
2024-05-20 09:30:00,113.08,113.42,112.85,113.28,38705.0,111.5795,111.915,111.3526,111.7769,38705.0
2024-05-20 09:40:00,113.3,113.48,112.74,113.27,13217.0,111.7966,111.9742,111.244,111.767,13217.0
2024-05-20 09:50:00,113.31,113.45,112.96,113.12,14654.0,111.8065,111.9446,111.4611,111.619,14654.0
2024-05-20 10:00:00,113.19,113.29,112.83,113.29,10674.0,111.6881,111.7867,111.3328,111.7867,10674.0
2024-05-20 10:10:00,113.28,113.92,113.2,113.64,28344.0,111.7769,112.4084,111.6979,112.1321,28344.0
2024-05-20 10:20:00,113.62,113.91,113.61,113.73,11934.0,112.1124,112.3985,112.1025,112.2209,11934.0
2024-05-20 10:30:00,113.76,113.92,113.51,113.6,15218.0,112.2505,112.4084,112.0038,112.0926,15218.0
2024-05-20 10:40:00,113.52,113.73,113.51,113.53,5133.0,112.0137,112.2209,112.0038,112.0235,5133.0
2024-05-20 10:50:00,113.52,113.63,113.34,113.43,15432.0,112.0137,112.1222,111.8361,111.9249,15432.0
2024-05-20 11:00:00,113.39,113.7,113.35,113.58,10561.0,111.8854,112.1913,111.8459,112.0729,10561.0
2024-05-20 11:10:00,113.45,113.6,113.44,113.53,6044.0,111.9446,112.0926,111.9347,112.0235,6044.0
2024-05-20 11:20:00,113.54,113.63,113.34,113.54,11824.0,112.0334,112.1222,111.8361,112.0334,11824.0
2024-05-20 11:30:00,113.48,113.55,113.25,113.26,20167.0,111.9742,112.0433,111.7473,111.7571,20167.0
2024-05-20 11:40:00,113.27,113.3,113.03,113.04,16362.0,111.767,111.7966,111.5302,111.5401,16362.0
2024-05-20 11:50:00,113.04,113.11,113.01,113.06,7489.0,111.5401,111.6091,111.5104,111.5598,7489.0
2024-05-20 12:00:00,113.02,113.33,113.0,113.15,13155.0,111.5203,111.8262,111.5006,111.6486,13155.0
2024-05-20 12:10:00,113.01,113.12,113.01,113.11,16005.0,111.5104,111.619,111.5104,111.6091,16005.0
2024-05-20 12:20:00,113.08,113.22,113.08,113.21,7945.0,111.5795,111.7177,111.5795,111.7078,7945.0
2024-05-20 12:30:00,113.21,113.31,113.14,113.3,4908.0,111.7078,111.8065,111.6387,111.7966,4908.0
2024-05-20 12:40:00,113.28,113.33,113.23,113.33,6444.0,111.7769,111.8262,111.7275,111.8262,6444.0
2024-05-20 12:50:00,113.35,113.47,113.33,113.41,8352.0,111.8459,111.9643,111.8262,111.9051,8352.0
2024-05-20 13:00:00,113.41,113.41,113.29,113.4,11425.0,111.9051,111.9051,111.7867,111.8953,11425.0
2024-05-20 13:10:00,113.41,113.55,113.33,113.5,10066.0,111.9051,112.0433,111.8262,111.9939,10066.0
2024-05-20 13:20:00,113.47,113.52,113.29,113.36,12796.0,111.9643,112.0137,111.7867,111.8558,12796.0
2024-05-20 13:30:00,113.4,113.46,113.27,113.27,25112.0,111.8953,111.9545,111.767,111.767,25112.0
2024-05-20 13:40:00,113.31,113.31,113.0,113.04,19112.0,111.8065,111.8065,111.5006,111.5401,19112.0
2024-05-20 13:50:00,113.04,113.27,113.0,113.19,21116.0,111.5401,111.767,111.5006,111.6881,21116.0
2024-05-20 14:00:00,113.17,113.18,112.84,112.95,20518.0,111.6683,111.6782,111.3427,111.4512,20518.0
2024-05-20 14:10:00,112.93,113.11,112.9,112.96,7539.0,111.4315,111.6091,111.4019,111.4611,7539.0
2024-05-20 14:20:00,112.97,113.03,112.75,112.88,16154.0,111.471,111.5302,111.2539,111.3822,16154.0
2024-05-20 14:30:00,112.89,112.99,112.84,112.96,12992.0,111.392,111.4907,111.3427,111.4611,12992.0
2024-05-20 14:40:00,112.99,113.01,112.81,112.89,13732.0,111.4907,111.5104,111.3131,111.392,13732.0
2024-05-20 14:50:00,112.87,112.87,112.73,112.87,14248.0,111.3723,111.3723,111.2342,111.3723,14248.0
2024-05-20 15:00:00,112.86,112.91,112.8,112.86,15603.0,111.3624,111.4118,111.3032,111.3624,15603.0
2024-05-20 15:10:00,112.86,112.98,112.83,112.86,21445.0,111.3624,111.4808,111.3328,111.3624,21445.0
2024-05-20 15:20:00,112.83,112.91,112.63,112.88,68840.0,111.3328,111.4118,111.1355,111.3822,68840.0
2024-05-20 15:30:00,112.88,112.93,112.76,112.89,42866.0,111.3822,111.4315,111.2638,111.392,42866.0
2024-05-20 15:40:00,112.9,113.21,112.89,113.16,52987.0,111.4019,111.7078,111.392,111.6585,52987.0
2024-05-20 15:50:00,113.19,113.21,112.72,112.98,194193.0,111.6881,111.7078,111.2243,111.4808,194193.0
2024-05-21 09:30:00,112.78,113.28,112.35,112.38,26982.0,111.2835,111.7769,110.8592,110.8888,26982.0
2024-05-21 09:40:00,112.49,112.65,112.17,112.65,27457.0,110.9973,111.1552,110.6816,111.1552,27457.0
2024-05-21 09:50:00,112.73,113.02,112.73,113.0,12198.0,111.2342,111.5203,111.2342,111.5006,12198.0
2024-05-21 10:00:00,113.0,113.4,112.95,113.3,8175.0,111.5006,111.8953,111.4512,111.7966,8175.0
2024-05-21 10:10:00,113.34,113.45,113.18,113.2,9963.0,111.8361,111.9446,111.6782,111.6979,9963.0
2024-05-21 10:20:00,113.2,113.36,113.16,113.32,11064.0,111.6979,111.8558,111.6585,111.8163,11064.0
2024-05-21 10:30:00,113.25,113.63,113.25,113.53,15324.0,111.7473,112.1222,111.7473,112.0235,15324.0
2024-05-21 10:40:00,113.46,113.72,113.44,113.7,8268.0,111.9545,112.211,111.9347,112.1913,8268.0
2024-05-21 10:50:00,113.73,113.97,113.72,113.78,20872.0,112.2209,112.4577,112.211,112.2702,20872.0
2024-05-21 11:00:00,113.74,113.79,113.23,113.3,10245.0,112.2308,112.2801,111.7275,111.7966,10245.0
2024-05-21 11:10:00,113.2,113.39,113.07,113.36,9918.0,111.6979,111.8854,111.5697,111.8558,9918.0
2024-05-21 11:20:00,113.36,113.46,113.32,113.45,7372.0,111.8558,111.9545,111.8163,111.9446,7372.0
2024-05-21 11:30:00,113.5,113.74,113.48,113.59,25033.0,111.9939,112.2308,111.9742,112.0828,25033.0
2024-05-21 11:40:00,113.54,113.59,113.38,113.56,13787.0,112.0334,112.0828,111.8755,112.0532,13787.0
2024-05-21 11:50:00,113.57,113.57,113.16,113.23,10777.0,112.063,112.063,111.6585,111.7275,10777.0
2024-05-21 12:00:00,113.21,113.4,113.17,113.4,29876.0,111.7078,111.8953,111.6683,111.8953,29876.0
2024-05-21 12:10:00,113.43,113.89,113.43,113.89,13204.0,111.9249,112.3788,111.9249,112.3788,13204.0
2024-05-21 12:20:00,113.86,113.93,113.85,113.89,7942.0,112.3492,112.4182,112.3393,112.3788,7942.0
2024-05-21 12:30:00,113.93,113.96,113.8,113.88,17016.0,112.4182,112.4478,112.29,112.3689,17016.0
2024-05-21 12:40:00,113.9,113.94,113.69,113.92,25228.0,112.3886,112.4281,112.1814,112.4084,25228.0
2024-05-21 12:50:00,113.92,113.97,113.83,113.84,17079.0,112.4084,112.4577,112.3196,112.3294,17079.0
2024-05-21 13:00:00,113.84,113.95,113.67,113.79,57970.0,112.3294,112.438,112.1617,112.2801,57970.0
2024-05-21 13:10:00,113.79,113.79,113.49,113.63,4785.0,112.2801,112.2801,111.9841,112.1222,4785.0
2024-05-21 13:20:00,113.63,113.71,113.57,113.71,7353.0,112.1222,112.2012,112.063,112.2012,7353.0
2024-05-21 13:30:00,113.75,113.8,113.71,113.72,9479.0,112.2406,112.29,112.2012,112.211,9479.0
2024-05-21 13:40:00,113.72,113.95,113.72,113.95,5671.0,112.211,112.438,112.211,112.438,5671.0
2024-05-21 13:50:00,113.95,114.38,113.95,114.35,19162.0,112.438,112.8623,112.438,112.8327,19162.0
2024-05-21 14:00:00,114.35,114.39,114.13,114.16,11775.0,112.8327,112.8721,112.6156,112.6452,11775.0
2024-05-21 14:10:00,114.16,114.19,113.94,113.94,25720.0,112.6452,112.6748,112.4281,112.4281,25720.0
2024-05-21 14:20:00,113.92,114.26,113.91,114.22,6144.0,112.4084,112.7439,112.3985,112.7044,6144.0
2024-05-21 14:30:00,114.22,114.41,114.2,114.38,11709.0,112.7044,112.8919,112.6847,112.8623,11709.0
2024-05-21 14:40:00,114.34,114.44,114.32,114.41,33778.0,112.8228,112.9215,112.8031,112.8919,33778.0
2024-05-21 14:50:00,114.43,114.6,114.4,114.45,20498.0,112.9116,113.0794,112.882,112.9313,20498.0
2024-05-21 15:00:00,114.42,114.5,114.22,114.27,18603.0,112.9017,112.9807,112.7044,112.7537,18603.0
2024-05-21 15:10:00,114.3,114.5,114.28,114.5,23004.0,112.7833,112.9807,112.7636,112.9807,23004.0
2024-05-21 15:20:00,114.5,114.65,114.44,114.55,20127.0,112.9807,113.1287,112.9215,113.03,20127.0
2024-05-21 15:30:00,114.58,114.74,114.47,114.47,71730.0,113.0596,113.2175,112.9511,112.9511,71730.0
2024-05-21 15:40:00,114.46,114.84,114.42,114.66,82431.0,112.9412,113.3162,112.9017,113.1386,82431.0
2024-05-21 15:50:00,114.69,114.9,114.66,114.7,174162.0,113.1682,113.3754,113.1386,113.178,174162.0
2024-05-22 09:30:00,114.42,115.23,114.4,114.84,34088.0,112.9017,113.701,112.882,113.3162,34088.0
2024-05-22 09:40:00,114.75,115.54,114.57,114.57,41853.0,113.2274,114.0069,113.0497,113.0497,41853.0
2024-05-22 09:50:00,114.59,115.1,114.51,114.74,17233.0,113.0695,113.5727,112.9905,113.2175,17233.0
2024-05-22 10:00:00,114.59,114.89,114.29,114.53,17394.0,113.0695,113.3655,112.7735,113.0103,17394.0
2024-05-22 10:10:00,114.64,114.77,114.4,114.55,7603.0,113.1188,113.2471,112.882,113.03,7603.0
2024-05-22 10:20:00,114.55,114.65,114.49,114.55,8222.0,113.03,113.1287,112.9708,113.03,8222.0
2024-05-22 10:30:00,114.54,114.76,114.49,114.6,16711.0,113.0201,113.2372,112.9708,113.0794,16711.0
2024-05-22 10:40:00,114.56,114.57,114.2,114.51,12351.0,113.0399,113.0497,112.6847,112.9905,12351.0
2024-05-22 10:50:00,114.45,114.59,114.44,114.55,5335.0,112.9313,113.0695,112.9215,113.03,5335.0
2024-05-22 11:00:00,114.55,114.64,114.36,114.52,14034.0,113.03,113.1188,112.8425,113.0004,14034.0
2024-05-22 11:10:00,114.53,114.53,114.07,114.08,11456.0,113.0103,113.0103,112.5564,112.5663,11456.0
2024-05-22 11:20:00,114.05,114.14,113.91,114.14,7656.0,112.5366,112.6255,112.3985,112.6255,7656.0
2024-05-22 11:30:00,114.08,114.27,114.07,114.19,3089.0,112.5663,112.7537,112.5564,112.6748,3089.0
2024-05-22 11:40:00,114.23,114.25,114.15,114.17,5288.0,112.7143,112.734,112.6353,112.6551,5288.0
2024-05-22 11:50:00,114.19,114.23,114.02,114.19,6634.0,112.6748,112.7143,112.507,112.6748,6634.0
2024-05-22 12:00:00,114.2,114.23,113.97,114.08,33522.0,112.6847,112.7143,112.4577,112.5663,33522.0
2024-05-22 12:10:00,114.04,114.06,113.92,113.96,14249.0,112.5268,112.5465,112.4084,112.4478,14249.0
2024-05-22 12:20:00,113.96,114.19,113.96,114.17,20942.0,112.4478,112.6748,112.4478,112.6551,20942.0
2024-05-22 12:30:00,114.17,114.45,114.08,114.42,18409.0,112.6551,112.9313,112.5663,112.9017,18409.0
2024-05-22 12:40:00,114.48,114.55,114.16,114.23,6947.0,112.9609,113.03,112.6452,112.7143,6947.0
2024-05-22 12:50:00,114.25,114.28,114.1,114.21,4746.0,112.734,112.7636,112.586,112.6945,4746.0
2024-05-22 13:00:00,114.19,114.25,114.12,114.15,6161.0,112.6748,112.734,112.6057,112.6353,6161.0
2024-05-22 13:10:00,114.18,114.18,114.07,114.11,7616.0,112.6649,112.6649,112.5564,112.5959,7616.0
2024-05-22 13:20:00,114.12,114.23,114.11,114.19,3512.0,112.6057,112.7143,112.5959,112.6748,3512.0
2024-05-22 13:30:00,114.2,114.2,113.86,114.0,9531.0,112.6847,112.6847,112.3492,112.4873,9531.0
2024-05-22 13:40:00,113.98,114.04,113.82,113.95,11946.0,112.4676,112.5268,112.3097,112.438,11946.0
2024-05-22 13:50:00,113.99,114.04,113.86,114.01,11643.0,112.4774,112.5268,112.3492,112.4972,11643.0
2024-05-22 14:00:00,114.01,114.1,113.78,113.95,10312.0,112.4972,112.586,112.2702,112.438,10312.0
2024-05-22 14:10:00,113.95,114.11,113.88,113.91,9992.0,112.438,112.5959,112.3689,112.3985,9992.0
2024-05-22 14:20:00,113.92,113.96,113.36,113.36,24764.0,112.4084,112.4478,111.8558,111.8558,24764.0
2024-05-22 14:30:00,113.36,113.63,113.34,113.42,14354.0,111.8558,112.1222,111.8361,111.915,14354.0
2024-05-22 14:40:00,113.48,113.59,113.33,113.55,18056.0,111.9742,112.0828,111.8262,112.0433,18056.0
2024-05-22 14:50:00,113.47,113.49,113.37,113.45,12362.0,111.9643,111.9841,111.8657,111.9446,12362.0
2024-05-22 15:00:00,113.45,113.75,113.41,113.75,7633.0,111.9446,112.2406,111.9051,112.2406,7633.0
2024-05-22 15:10:00,113.72,113.9,113.53,113.58,10850.0,112.211,112.3886,112.0235,112.0729,10850.0
2024-05-22 15:20:00,113.61,113.75,113.53,113.58,10478.0,112.1025,112.2406,112.0235,112.0729,10478.0
2024-05-22 15:30:00,113.59,113.88,113.56,113.7,25441.0,112.0828,112.3689,112.0532,112.1913,25441.0
2024-05-22 15:40:00,113.72,113.85,113.56,113.61,20089.0,112.211,112.3393,112.0532,112.1025,20089.0
2024-05-22 15:50:00,113.58,113.88,113.54,113.88,66585.0,112.0729,112.3689,112.0334,112.3689,66585.0
2024-05-23 09:30:00,115.0,115.0,114.16,114.5,19521.0,113.474,113.474,112.6452,112.9807,19521.0
2024-05-23 09:40:00,114.6,114.81,114.01,114.02,20032.0,113.0794,113.2866,112.4972,112.507,20032.0
2024-05-23 09:50:00,113.96,114.0,113.49,114.0,10150.0,112.4478,112.4873,111.9841,112.4873,10150.0
2024-05-23 10:00:00,114.05,114.27,113.8,114.23,20888.0,112.5366,112.7537,112.29,112.7143,20888.0
2024-05-23 10:10:00,114.27,114.6,114.13,114.14,36110.0,112.7537,113.0794,112.6156,112.6255,36110.0
2024-05-23 10:20:00,114.08,114.08,113.6,113.74,17420.0,112.5663,112.5663,112.0926,112.2308,17420.0
2024-05-23 10:30:00,113.67,113.7,113.55,113.58,8370.0,112.1617,112.1913,112.0433,112.0729,8370.0
2024-05-23 10:40:00,113.65,113.66,113.29,113.43,14607.0,112.142,112.1518,111.7867,111.9249,14607.0
2024-05-23 10:50:00,113.39,113.42,112.81,112.87,12539.0,111.8854,111.915,111.3131,111.3723,12539.0
2024-05-23 11:00:00,112.87,113.36,112.86,113.35,21149.0,111.3723,111.8558,111.3624,111.8459,21149.0
2024-05-23 11:10:00,113.38,113.75,113.34,113.74,11835.0,111.8755,112.2406,111.8361,112.2308,11835.0
2024-05-23 11:20:00,113.76,114.04,113.69,114.04,4941.0,112.2505,112.5268,112.1814,112.5268,4941.0
2024-05-23 11:30:00,114.04,114.27,114.04,114.18,10700.0,112.5268,112.7537,112.5268,112.6649,10700.0
2024-05-23 11:40:00,114.22,114.22,114.0,114.03,5686.0,112.7044,112.7044,112.4873,112.5169,5686.0
2024-05-23 11:50:00,114.09,114.34,114.08,114.18,10012.0,112.5761,112.8228,112.5663,112.6649,10012.0
2024-05-23 12:00:00,114.13,114.32,113.95,114.06,11090.0,112.6156,112.8031,112.438,112.5465,11090.0
2024-05-23 12:10:00,114.07,114.07,113.93,114.01,4839.0,112.5564,112.5564,112.4182,112.4972,4839.0
2024-05-23 12:20:00,113.97,114.14,113.97,114.08,8108.0,112.4577,112.6255,112.4577,112.5663,8108.0
2024-05-23 12:30:00,114.08,114.08,113.97,114.0,9428.0,112.5663,112.5663,112.4577,112.4873,9428.0
2024-05-23 12:40:00,114.02,114.11,113.86,113.94,13332.0,112.507,112.5959,112.3492,112.4281,13332.0
2024-05-23 12:50:00,113.94,114.0,113.8,113.84,7364.0,112.4281,112.4873,112.29,112.3294,7364.0
2024-05-23 13:00:00,113.86,113.92,113.68,113.71,7703.0,112.3492,112.4084,112.1716,112.2012,7703.0
2024-05-23 13:10:00,113.69,113.76,113.44,113.44,13616.0,112.1814,112.2505,111.9347,111.9347,13616.0
2024-05-23 13:20:00,113.48,113.74,113.4,113.71,11617.0,111.9742,112.2308,111.8953,112.2012,11617.0
2024-05-23 13:30:00,113.67,113.67,113.41,113.42,9139.0,112.1617,112.1617,111.9051,111.915,9139.0
2024-05-23 13:40:00,113.41,113.48,113.23,113.28,14700.0,111.9051,111.9742,111.7275,111.7769,14700.0
2024-05-23 13:50:00,113.3,113.43,113.09,113.11,12934.0,111.7966,111.9249,111.5894,111.6091,12934.0
2024-05-23 14:00:00,113.05,113.14,112.84,113.04,18640.0,111.5499,111.6387,111.3427,111.5401,18640.0
2024-05-23 14:10:00,113.08,113.09,112.6,112.66,13954.0,111.5795,111.5894,111.1059,111.1651,13954.0
2024-05-23 14:20:00,112.65,112.77,112.46,112.74,27071.0,111.1552,111.2736,110.9677,111.244,27071.0
2024-05-23 14:30:00,112.66,112.87,112.48,112.87,32076.0,111.1651,111.3723,110.9875,111.3723,32076.0
2024-05-23 14:40:00,112.86,112.86,112.48,112.52,17333.0,111.3624,111.3624,110.9875,111.027,17333.0
2024-05-23 14:50:00,112.51,112.53,112.45,112.49,4771.0,111.0171,111.0368,110.9579,110.9973,4771.0
2024-05-23 15:00:00,112.49,112.71,112.43,112.51,21102.0,110.9973,111.2144,110.9381,111.0171,21102.0
2024-05-23 15:10:00,112.58,112.69,112.5,112.5,27729.0,111.0862,111.1947,111.0072,111.0072,27729.0
2024-05-23 15:20:00,112.54,112.6,112.26,112.42,39054.0,111.0467,111.1059,110.7704,110.9283,39054.0
2024-05-23 15:30:00,112.45,112.58,112.42,112.52,27703.0,110.9579,111.0862,110.9283,111.027,27703.0
2024-05-23 15:40:00,112.49,112.52,112.25,112.43,29640.0,110.9973,111.027,110.7605,110.9381,29640.0
2024-05-23 15:50:00,112.46,112.91,112.36,112.91,117549.0,110.9677,111.4118,110.8691,111.4118,117549.0
2024-05-24 09:30:00,113.15,114.0,112.93,113.75,13647.0,111.6486,112.4873,111.4315,112.2406,13647.0
2024-05-24 09:40:00,113.76,114.0,113.73,113.78,7410.0,112.2505,112.4873,112.2209,112.2702,7410.0
2024-05-24 09:50:00,113.78,114.24,113.62,114.24,14572.0,112.2702,112.7241,112.1124,112.7241,14572.0
2024-05-24 10:00:00,114.24,114.72,114.22,114.57,56590.0,112.7241,113.1978,112.7044,113.0497,56590.0
2024-05-24 10:10:00,114.59,115.29,114.43,115.28,103717.0,113.0695,113.7602,112.9116,113.7503,103717.0
2024-05-24 10:20:00,115.21,115.24,114.91,114.97,43749.0,113.6813,113.7109,113.3852,113.4444,43749.0
2024-05-24 10:30:00,115.0,115.43,114.89,115.01,40572.0,113.474,113.8983,113.3655,113.4839,40572.0
2024-05-24 10:40:00,114.88,114.9,114.53,114.85,15665.0,113.3556,113.3754,113.0103,113.326,15665.0
2024-05-24 10:50:00,114.88,115.28,114.83,115.21,37051.0,113.3556,113.7503,113.3063,113.6813,37051.0
2024-05-24 11:00:00,115.15,115.49,114.99,115.44,21187.0,113.6221,113.9575,113.4642,113.9082,21187.0
2024-05-24 11:10:00,115.39,115.72,115.24,115.72,39976.0,113.8589,114.1845,113.7109,114.1845,39976.0
2024-05-24 11:20:00,115.73,115.89,115.59,115.65,44705.0,114.1944,114.3522,114.0562,114.1154,44705.0
2024-05-24 11:30:00,115.65,115.73,115.06,115.06,19642.0,114.1154,114.1944,113.5332,113.5332,19642.0
2024-05-24 11:40:00,115.12,115.19,114.88,115.0,18221.0,113.5925,113.6615,113.3556,113.474,18221.0
2024-05-24 11:50:00,114.98,115.09,114.89,114.99,12933.0,113.4543,113.5628,113.3655,113.4642,12933.0
2024-05-24 12:00:00,115.0,115.28,115.0,115.17,14282.0,113.474,113.7503,113.474,113.6418,14282.0
2024-05-24 12:10:00,115.19,115.5,115.19,115.46,21363.0,113.6615,113.9674,113.6615,113.9279,21363.0
2024-05-24 12:20:00,115.42,115.63,115.36,115.41,25013.0,113.8885,114.0957,113.8293,113.8786,25013.0
2024-05-24 12:30:00,115.38,115.39,115.26,115.27,10893.0,113.849,113.8589,113.7306,113.7405,10893.0
2024-05-24 12:40:00,115.23,115.31,115.1,115.25,23238.0,113.701,113.7799,113.5727,113.7207,23238.0
2024-05-24 12:50:00,115.24,115.27,114.9,114.95,17531.0,113.7109,113.7405,113.3754,113.4247,17531.0
2024-05-24 13:00:00,114.98,115.08,114.98,115.04,11146.0,113.4543,113.553,113.4543,113.5135,11146.0
2024-05-24 13:10:00,114.95,115.25,114.9,115.25,27638.0,113.4247,113.7207,113.3754,113.7207,27638.0
2024-05-24 13:20:00,115.22,115.48,115.13,115.42,22313.0,113.6911,113.9477,113.6023,113.8885,22313.0
2024-05-24 13:30:00,115.41,115.44,115.2,115.36,7963.0,113.8786,113.9082,113.6714,113.8293,7963.0
2024-05-24 13:40:00,115.39,115.39,115.18,115.18,12815.0,113.8589,113.8589,113.6517,113.6517,12815.0
2024-05-24 13:50:00,115.22,115.25,115.0,115.16,31514.0,113.6911,113.7207,113.474,113.6319,31514.0
2024-05-24 14:00:00,115.22,115.38,115.17,115.37,7372.0,113.6911,113.849,113.6418,113.8391,7372.0
2024-05-24 14:10:00,115.36,115.43,115.24,115.43,9453.0,113.8293,113.8983,113.7109,113.8983,9453.0
2024-05-24 14:20:00,115.4,115.4,115.23,115.35,12054.0,113.8687,113.8687,113.701,113.8194,12054.0
2024-05-24 14:30:00,115.35,115.47,115.22,115.36,125846.0,113.8194,113.9378,113.6911,113.8293,125846.0
2024-05-24 14:40:00,115.36,115.47,115.3,115.35,8257.0,113.8293,113.9378,113.7701,113.8194,8257.0
2024-05-24 14:50:00,115.4,115.46,115.21,115.37,17202.0,113.8687,113.9279,113.6813,113.8391,17202.0
2024-05-24 15:00:00,115.34,115.51,115.22,115.34,42749.0,113.8095,113.9773,113.6911,113.8095,42749.0
2024-05-24 15:10:00,115.31,115.57,115.24,115.47,18945.0,113.7799,114.0365,113.7109,113.9378,18945.0
2024-05-24 15:20:00,115.45,115.6,115.36,115.39,18987.0,113.9181,114.0661,113.8293,113.8589,18987.0
2024-05-24 15:30:00,115.35,115.61,115.32,115.52,38813.0,113.8194,114.0759,113.7898,113.9871,38813.0
2024-05-24 15:40:00,115.52,115.61,115.44,115.46,53368.0,113.9871,114.0759,113.9082,113.9279,53368.0
2024-05-24 15:50:00,115.49,115.69,115.46,115.51,132600.0,113.9575,114.1549,113.9279,113.9773,132600.0
2024-05-28 09:30:00,115.75,116.92,115.39,116.64,76337.0,114.2141,115.3686,113.8589,115.0923,76337.0
2024-05-28 09:40:00,116.67,117.21,116.35,116.64,114144.0,115.1219,115.6547,114.8061,115.0923,114144.0
2024-05-28 09:50:00,116.67,116.77,116.3,116.77,52661.0,115.1219,115.2206,114.7568,115.2206,52661.0
2024-05-28 10:00:00,116.71,116.71,115.85,116.17,45303.0,115.1614,115.1614,114.3128,114.6285,45303.0
2024-05-28 10:10:00,116.18,116.51,116.09,116.14,63348.0,114.6384,114.964,114.5496,114.5989,63348.0
2024-05-28 10:20:00,116.14,116.29,115.97,116.07,39243.0,114.5989,114.7469,114.4312,114.5298,39243.0
2024-05-28 10:30:00,116.07,116.23,115.93,115.99,71200.0,114.5298,114.6877,114.3917,114.4509,71200.0
2024-05-28 10:40:00,115.99,116.52,115.96,116.34,68660.0,114.4509,114.9739,114.4213,114.7963,68660.0
2024-05-28 10:50:00,116.34,116.58,116.31,116.36,19845.0,114.7963,115.0331,114.7667,114.816,19845.0
2024-05-28 11:00:00,116.31,116.34,116.12,116.16,39226.0,114.7667,114.7963,114.5792,114.6187,39226.0
2024-05-28 11:10:00,116.17,116.47,116.14,116.19,17230.0,114.6285,114.9245,114.5989,114.6483,17230.0
2024-05-28 11:20:00,116.22,116.45,116.12,116.28,20792.0,114.6779,114.9048,114.5792,114.7371,20792.0
2024-05-28 11:30:00,116.26,116.26,115.73,115.89,34517.0,114.7173,114.7173,114.1944,114.3522,34517.0
2024-05-28 11:40:00,115.95,116.14,115.9,116.1,14292.0,114.4114,114.5989,114.3621,114.5594,14292.0
2024-05-28 11:50:00,116.13,116.14,116.02,116.05,13708.0,114.589,114.5989,114.4805,114.5101,13708.0
2024-05-28 12:00:00,116.02,116.08,115.6,115.86,19453.0,114.4805,114.5397,114.0661,114.3226,19453.0
2024-05-28 12:10:00,115.85,116.03,115.8,116.01,13663.0,114.3128,114.4904,114.2634,114.4706,13663.0
2024-05-28 12:20:00,116.01,116.04,115.93,116.04,18661.0,114.4706,114.5002,114.3917,114.5002,18661.0
2024-05-28 12:30:00,116.01,116.2,115.99,116.15,9446.0,114.4706,114.6581,114.4509,114.6088,9446.0
2024-05-28 12:40:00,116.14,116.28,116.03,116.06,18707.0,114.5989,114.7371,114.4904,114.52,18707.0
2024-05-28 12:50:00,116.07,116.18,115.95,116.16,21160.0,114.5298,114.6384,114.4114,114.6187,21160.0
2024-05-28 13:00:00,116.29,116.4,115.8,115.92,23732.0,114.7469,114.8555,114.2634,114.3818,23732.0
2024-05-28 13:10:00,115.98,116.04,115.61,115.67,10178.0,114.441,114.5002,114.0759,114.1352,10178.0
2024-05-28 13:20:00,115.64,115.88,115.62,115.76,21464.0,114.1056,114.3424,114.0858,114.224,21464.0
2024-05-28 13:30:00,115.72,115.79,115.64,115.65,7905.0,114.1845,114.2536,114.1056,114.1154,7905.0
2024-05-28 13:40:00,115.71,115.75,115.63,115.69,13962.0,114.1746,114.2141,114.0957,114.1549,13962.0
2024-05-28 13:50:00,115.67,115.72,115.58,115.72,23563.0,114.1352,114.1845,114.0463,114.1845,23563.0
2024-05-28 14:00:00,115.69,115.84,115.64,115.84,13863.0,114.1549,114.3029,114.1056,114.3029,13863.0
2024-05-28 14:10:00,115.85,115.95,115.74,115.74,16788.0,114.3128,114.4114,114.2042,114.2042,16788.0
2024-05-28 14:20:00,115.74,115.8,115.64,115.65,26154.0,114.2042,114.2634,114.1056,114.1154,26154.0
2024-05-28 14:30:00,115.65,115.72,115.48,115.48,55451.0,114.1154,114.1845,113.9477,113.9477,55451.0
2024-05-28 14:40:00,115.53,115.55,115.18,115.28,18922.0,113.997,114.0167,113.6517,113.7503,18922.0
2024-05-28 14:50:00,115.32,115.47,115.14,115.46,13802.0,113.7898,113.9378,113.6122,113.9279,13802.0
2024-05-28 15:00:00,115.46,115.63,115.44,115.59,17602.0,113.9279,114.0957,113.9082,114.0562,17602.0
2024-05-28 15:10:00,115.59,115.65,115.46,115.58,18049.0,114.0562,114.1154,113.9279,114.0463,18049.0
2024-05-28 15:20:00,115.57,115.84,115.55,115.8,36532.0,114.0365,114.3029,114.0167,114.2634,36532.0
2024-05-28 15:30:00,115.8,115.89,115.76,115.85,34831.0,114.2634,114.3522,114.224,114.3128,34831.0
2024-05-28 15:40:00,115.84,115.96,115.64,115.73,71563.0,114.3029,114.4213,114.1056,114.1944,71563.0
2024-05-28 15:50:00,115.74,116.04,115.48,115.62,195166.0,114.2042,114.5002,113.9477,114.0858,195166.0
2024-05-29 09:30:00,114.79,114.79,113.59,114.05,31159.0,113.2668,113.2668,112.0828,112.5366,31159.0
2024-05-29 09:40:00,113.97,114.16,112.81,113.03,21913.0,112.4577,112.6452,111.3131,111.5302,21913.0
2024-05-29 09:50:00,113.03,113.58,113.03,113.24,34809.0,111.5302,112.0729,111.5302,111.7374,34809.0
2024-05-29 10:00:00,113.27,113.35,113.0,113.35,13220.0,111.767,111.8459,111.5006,111.8459,13220.0
2024-05-29 10:10:00,113.34,114.09,113.34,114.08,12787.0,111.8361,112.5761,111.8361,112.5663,12787.0
2024-05-29 10:20:00,114.05,114.05,113.61,113.66,7837.0,112.5366,112.5366,112.1025,112.1518,7837.0
2024-05-29 10:30:00,113.65,113.98,113.59,113.95,5573.0,112.142,112.4676,112.0828,112.438,5573.0
2024-05-29 10:40:00,113.97,113.97,113.59,113.66,8379.0,112.4577,112.4577,112.0828,112.1518,8379.0
2024-05-29 10:50:00,113.63,113.67,113.36,113.36,8243.0,112.1222,112.1617,111.8558,111.8558,8243.0
2024-05-29 11:00:00,113.36,113.51,113.31,113.34,14565.0,111.8558,112.0038,111.8065,111.8361,14565.0
2024-05-29 11:10:00,113.36,113.37,113.11,113.16,10477.0,111.8558,111.8657,111.6091,111.6585,10477.0
2024-05-29 11:20:00,113.18,113.29,113.06,113.06,37298.0,111.6782,111.7867,111.5598,111.5598,37298.0
2024-05-29 11:30:00,113.01,113.08,112.8,112.99,14224.0,111.5104,111.5795,111.3032,111.4907,14224.0
2024-05-29 11:40:00,113.02,113.04,112.67,112.67,15743.0,111.5203,111.5401,111.175,111.175,15743.0
2024-05-29 11:50:00,112.69,112.76,112.55,112.6,9137.0,111.1947,111.2638,111.0566,111.1059,9137.0
2024-05-29 12:00:00,112.58,112.6,112.33,112.33,19435.0,111.0862,111.1059,110.8395,110.8395,19435.0
2024-05-29 12:10:00,112.31,112.6,112.16,112.57,34615.0,110.8197,111.1059,110.6717,111.0763,34615.0
2024-05-29 12:20:00,112.61,112.81,112.61,112.77,11898.0,111.1158,111.3131,111.1158,111.2736,11898.0
2024-05-29 12:30:00,112.76,112.83,112.67,112.83,8652.0,111.2638,111.3328,111.175,111.3328,8652.0
2024-05-29 12:40:00,112.81,113.01,112.6,113.01,15602.0,111.3131,111.5104,111.1059,111.5104,15602.0
2024-05-29 12:50:00,113.01,113.06,112.97,113.0,8620.0,111.5104,111.5598,111.471,111.5006,8620.0
2024-05-29 13:00:00,113.0,113.01,112.7,112.73,14729.0,111.5006,111.5104,111.2046,111.2342,14729.0
2024-05-29 13:10:00,112.74,112.74,112.48,112.56,9275.0,111.244,111.244,110.9875,111.0664,9275.0
2024-05-29 13:20:00,112.52,112.86,112.52,112.84,12700.0,111.027,111.3624,111.027,111.3427,12700.0
2024-05-29 13:30:00,112.84,112.85,112.58,112.59,7411.0,111.3427,111.3526,111.0862,111.096,7411.0
2024-05-29 13:40:00,112.6,112.77,112.6,112.65,14055.0,111.1059,111.2736,111.1059,111.1552,14055.0
2024-05-29 13:50:00,112.68,113.03,112.67,113.01,15773.0,111.1848,111.5302,111.175,111.5104,15773.0
2024-05-29 14:00:00,113.02,113.18,113.0,113.18,9322.0,111.5203,111.6782,111.5006,111.6782,9322.0
2024-05-29 14:10:00,113.19,113.32,113.18,113.25,16676.0,111.6881,111.8163,111.6782,111.7473,16676.0
2024-05-29 14:20:00,113.29,113.32,113.23,113.25,10928.0,111.7867,111.8163,111.7275,111.7473,10928.0
2024-05-29 14:30:00,113.25,113.37,113.22,113.29,22103.0,111.7473,111.8657,111.7177,111.7867,22103.0
2024-05-29 14:40:00,113.3,113.54,113.29,113.44,23730.0,111.7966,112.0334,111.7867,111.9347,23730.0
2024-05-29 14:50:00,113.42,113.5,113.17,113.22,35675.0,111.915,111.9939,111.6683,111.7177,35675.0
2024-05-29 15:00:00,113.23,113.51,113.21,113.45,15733.0,111.7275,112.0038,111.7078,111.9446,15733.0
2024-05-29 15:10:00,113.45,113.54,113.41,113.54,14096.0,111.9446,112.0334,111.9051,112.0334,14096.0
2024-05-29 15:20:00,113.53,113.64,113.49,113.49,22935.0,112.0235,112.1321,111.9841,111.9841,22935.0
2024-05-29 15:30:00,113.53,113.64,113.46,113.61,37434.0,112.0235,112.1321,111.9545,112.1025,37434.0
2024-05-29 15:40:00,113.63,113.73,113.35,113.37,45886.0,112.1222,112.2209,111.8459,111.8657,45886.0
2024-05-29 15:50:00,113.35,113.39,113.04,113.19,145193.0,111.8459,111.8854,111.5401,111.6881,145193.0
2024-05-30 09:30:00,112.99,114.12,112.92,113.92,39867.0,111.4907,112.6057,111.4216,112.4084,39867.0
2024-05-30 09:40:00,113.91,114.2,113.87,114.15,20239.0,112.3985,112.6847,112.359,112.6353,20239.0
2024-05-30 09:50:00,114.1,114.21,113.91,114.2,21445.0,112.586,112.6945,112.3985,112.6847,21445.0
2024-05-30 10:00:00,114.23,114.47,114.04,114.45,33735.0,112.7143,112.9511,112.5268,112.9313,33735.0
2024-05-30 10:10:00,114.39,114.43,114.03,114.2,21513.0,112.8721,112.9116,112.5169,112.6847,21513.0
2024-05-30 10:20:00,114.22,114.37,114.04,114.23,14726.0,112.7044,112.8524,112.5268,112.7143,14726.0
2024-05-30 10:30:00,114.24,114.5,114.21,114.38,44498.0,112.7241,112.9807,112.6945,112.8623,44498.0
2024-05-30 10:40:00,114.43,114.87,114.2,114.87,18638.0,112.9116,113.3458,112.6847,113.3458,18638.0
2024-05-30 10:50:00,114.9,114.95,114.73,114.73,7410.0,113.3754,113.4247,113.2076,113.2076,7410.0
2024-05-30 11:00:00,114.68,114.77,114.54,114.67,28298.0,113.1583,113.2471,113.0201,113.1484,28298.0
2024-05-30 11:10:00,114.64,114.83,114.56,114.83,10861.0,113.1188,113.3063,113.0399,113.3063,10861.0
2024-05-30 11:20:00,114.82,115.07,114.76,115.07,16798.0,113.2964,113.5431,113.2372,113.5431,16798.0
2024-05-30 11:30:00,115.04,115.08,114.81,114.98,9536.0,113.5135,113.553,113.2866,113.4543,9536.0
2024-05-30 11:40:00,114.96,114.96,114.8,114.8,8734.0,113.4346,113.4346,113.2767,113.2767,8734.0
2024-05-30 11:50:00,114.79,115.04,114.73,115.03,34025.0,113.2668,113.5135,113.2076,113.5036,34025.0
2024-05-30 12:00:00,114.96,115.08,114.83,115.05,14159.0,113.4346,113.553,113.3063,113.5234,14159.0
2024-05-30 12:10:00,115.05,115.31,115.05,115.2,14010.0,113.5234,113.7799,113.5234,113.6714,14010.0
2024-05-30 12:20:00,115.21,115.25,115.02,115.17,12486.0,113.6813,113.7207,113.4938,113.6418,12486.0
2024-05-30 12:30:00,115.17,115.34,115.15,115.29,17749.0,113.6418,113.8095,113.6221,113.7602,17749.0
2024-05-30 12:40:00,115.27,115.46,115.24,115.29,18070.0,113.7405,113.9279,113.7109,113.7602,18070.0
2024-05-30 12:50:00,115.29,115.58,115.28,115.57,20791.0,113.7602,114.0463,113.7503,114.0365,20791.0
2024-05-30 13:00:00,115.59,115.64,115.39,115.51,19830.0,114.0562,114.1056,113.8589,113.9773,19830.0
2024-05-30 13:10:00,115.55,115.99,115.5,115.84,69981.0,114.0167,114.4509,113.9674,114.3029,69981.0
2024-05-30 13:20:00,115.86,116.08,115.75,115.96,44020.0,114.3226,114.5397,114.2141,114.4213,44020.0
2024-05-30 13:30:00,115.99,116.09,115.91,116.09,21608.0,114.4509,114.5496,114.372,114.5496,21608.0
2024-05-30 13:40:00,116.09,116.24,116.06,116.14,23072.0,114.5496,114.6976,114.52,114.5989,23072.0
2024-05-30 13:50:00,116.13,116.29,116.12,116.26,15228.0,114.589,114.7469,114.5792,114.7173,15228.0
2024-05-30 14:00:00,116.25,116.41,116.19,116.34,24439.0,114.7075,114.8653,114.6483,114.7963,24439.0
2024-05-30 14:10:00,116.35,116.44,116.21,116.39,24742.0,114.8061,114.8949,114.668,114.8456,24742.0
2024-05-30 14:20:00,116.39,116.41,115.86,116.29,60167.0,114.8456,114.8653,114.3226,114.7469,60167.0
2024-05-30 14:30:00,116.3,116.3,116.05,116.23,25742.0,114.7568,114.7568,114.5101,114.6877,25742.0
2024-05-30 14:40:00,116.25,116.37,116.16,116.29,12916.0,114.7075,114.8259,114.6187,114.7469,12916.0
2024-05-30 14:50:00,116.28,116.43,116.27,116.43,23056.0,114.7371,114.8851,114.7272,114.8851,23056.0
2024-05-30 15:00:00,116.42,116.49,116.38,116.42,31548.0,114.8752,114.9443,114.8357,114.8752,31548.0
2024-05-30 15:10:00,116.42,116.53,116.25,116.47,27158.0,114.8752,114.9837,114.7075,114.9245,27158.0
2024-05-30 15:20:00,116.45,116.45,116.18,116.37,20968.0,114.9048,114.9048,114.6384,114.8259,20968.0
2024-05-30 15:30:00,116.4,116.43,116.27,116.31,35739.0,114.8555,114.8851,114.7272,114.7667,35739.0
2024-05-30 15:40:00,116.32,116.57,115.87,115.9,59265.0,114.7765,115.0232,114.3325,114.3621,59265.0
2024-05-30 15:50:00,115.9,116.82,115.87,116.77,236597.0,114.3621,115.2699,114.3325,115.2206,236597.0
2024-05-31 09:30:00,117.23,119.55,117.23,119.51,150304.0,115.6745,117.9637,115.6745,117.9242,150304.0
2024-05-31 09:40:00,119.51,119.51,118.51,118.58,72969.0,117.9242,117.9242,116.9375,117.0065,72969.0
2024-05-31 09:50:00,118.56,118.79,118.33,118.5,113194.0,116.9868,117.2138,116.7599,116.9276,113194.0
2024-05-31 10:00:00,118.5,118.56,117.86,117.91,119230.0,116.9276,116.9868,116.2961,116.3454,119230.0
2024-05-31 10:10:00,117.92,117.92,117.03,117.23,89716.0,116.3553,116.3553,115.4771,115.6745,89716.0
2024-05-31 10:20:00,117.22,117.37,116.63,116.89,92187.0,115.6646,115.8126,115.0824,115.339,92187.0
2024-05-31 10:30:00,116.89,117.49,116.51,117.29,115537.0,115.339,115.931,114.964,115.7337,115537.0
2024-05-31 10:40:00,117.32,117.32,116.75,117.09,140345.0,115.7633,115.7633,115.2008,115.5363,140345.0
2024-05-31 10:50:00,117.07,117.37,116.93,117.09,45241.0,115.5166,115.8126,115.3784,115.5363,45241.0
2024-05-31 11:00:00,117.15,117.18,116.74,117.1,50927.0,115.5955,115.6251,115.191,115.5462,50927.0
2024-05-31 11:10:00,117.11,117.26,116.78,116.84,61943.0,115.556,115.7041,115.2304,115.2896,61943.0
2024-05-31 11:20:00,116.84,116.84,116.17,116.51,43108.0,115.2896,115.2896,114.6285,114.964,43108.0
2024-05-31 11:30:00,116.5,116.52,115.95,115.98,28028.0,114.9541,114.9739,114.4114,114.441,28028.0
2024-05-31 11:40:00,116.0,116.15,115.94,116.15,31050.0,114.4608,114.6088,114.4016,114.6088,31050.0
2024-05-31 11:50:00,116.12,116.15,115.6,115.74,32279.0,114.5792,114.6088,114.0661,114.2042,32279.0
2024-05-31 12:00:00,115.68,115.7,114.93,115.04,36515.0,114.145,114.1648,113.405,113.5135,36515.0
2024-05-31 12:10:00,115.04,115.14,114.27,114.42,50427.0,113.5135,113.6122,112.7537,112.9017,50427.0
2024-05-31 12:20:00,114.41,114.71,114.04,114.04,75818.0,112.8919,113.1879,112.5268,112.5268,75818.0
2024-05-31 12:30:00,114.03,114.11,113.52,113.59,56792.0,112.5169,112.5959,112.0137,112.0828,56792.0
2024-05-31 12:40:00,113.53,113.86,113.51,113.69,51594.0,112.0235,112.3492,112.0038,112.1814,51594.0
2024-05-31 12:50:00,113.72,114.47,113.72,114.34,28742.0,112.211,112.9511,112.211,112.8228,28742.0
2024-05-31 13:00:00,114.34,114.34,113.83,114.04,22403.0,112.8228,112.8228,112.3196,112.5268,22403.0
2024-05-31 13:10:00,114.05,114.18,113.9,114.02,43836.0,112.5366,112.6649,112.3886,112.507,43836.0
2024-05-31 13:20:00,114.02,114.38,113.93,114.14,63167.0,112.507,112.8623,112.4182,112.6255,63167.0
2024-05-31 13:30:00,114.19,114.26,113.63,113.79,20853.0,112.6748,112.7439,112.1222,112.2801,20853.0
2024-05-31 13:40:00,113.81,113.95,113.6,113.69,13081.0,112.2998,112.438,112.0926,112.1814,13081.0
2024-05-31 13:50:00,113.68,113.74,113.45,113.69,40693.0,112.1716,112.2308,111.9446,112.1814,40693.0
2024-05-31 14:00:00,113.69,113.77,113.4,113.46,28971.0,112.1814,112.2604,111.8953,111.9545,28971.0
2024-05-31 14:10:00,113.46,113.74,113.22,113.73,36882.0,111.9545,112.2308,111.7177,112.2209,36882.0
2024-05-31 14:20:00,113.73,113.97,113.54,113.72,41272.0,112.2209,112.4577,112.0334,112.211,41272.0
2024-05-31 14:30:00,113.72,113.95,113.68,113.83,28440.0,112.211,112.438,112.1716,112.3196,28440.0
2024-05-31 14:40:00,113.83,114.1,113.82,113.98,36064.0,112.3196,112.586,112.3097,112.4676,36064.0
2024-05-31 14:50:00,113.98,114.11,113.88,114.11,46001.0,112.4676,112.5959,112.3689,112.5959,46001.0
2024-05-31 15:00:00,114.08,114.44,113.97,114.34,45021.0,112.5663,112.9215,112.4577,112.8228,45021.0
2024-05-31 15:10:00,114.34,114.38,113.71,114.04,48197.0,112.8228,112.8623,112.2012,112.5268,48197.0
2024-05-31 15:20:00,114.09,114.37,114.07,114.26,40833.0,112.5761,112.8524,112.5564,112.7439,40833.0
2024-05-31 15:30:00,114.25,114.44,114.13,114.21,74474.0,112.734,112.9215,112.6156,112.6945,74474.0
2024-05-31 15:40:00,114.21,114.85,114.19,114.84,71065.0,112.6945,113.326,112.6748,113.3162,71065.0
2024-05-31 15:50:00,114.84,116.36,114.78,116.16,450802.0,113.3162,114.816,113.257,114.6187,450802.0
2024-06-03 09:30:00,116.94,117.19,115.5,115.61,31867.0,115.3883,115.635,113.9674,114.0759,31867.0
2024-06-03 09:40:00,115.53,116.67,115.45,116.57,50283.0,113.997,115.1219,113.9181,115.0232,50283.0
2024-06-03 09:50:00,116.41,116.49,115.69,115.94,65750.0,114.8653,114.9443,114.1549,114.4016,65750.0
2024-06-03 10:00:00,115.94,116.49,115.25,115.37,34658.0,114.4016,114.9443,113.7207,113.8391,34658.0
2024-06-03 10:10:00,115.38,116.3,115.36,116.13,42476.0,113.849,114.7568,113.8293,114.589,42476.0
2024-06-03 10:20:00,116.17,116.17,115.61,115.68,26194.0,114.6285,114.6285,114.0759,114.145,26194.0
2024-06-03 10:30:00,115.69,115.94,115.57,115.69,28241.0,114.1549,114.4016,114.0365,114.1549,28241.0
2024-06-03 10:40:00,115.69,115.69,115.03,115.15,24132.0,114.1549,114.1549,113.5036,113.6221,24132.0
2024-06-03 10:50:00,115.17,115.66,115.03,115.61,100205.0,113.6418,114.1253,113.5036,114.0759,100205.0
2024-06-03 11:00:00,115.59,116.08,115.39,116.0,98655.0,114.0562,114.5397,113.8589,114.4608,98655.0
2024-06-03 11:10:00,116.0,116.14,115.75,115.78,31274.0,114.4608,114.5989,114.2141,114.2437,31274.0
2024-06-03 11:20:00,115.73,115.89,115.6,115.72,50253.0,114.1944,114.3522,114.0661,114.1845,50253.0
2024-06-03 11:30:00,115.69,115.93,115.53,115.6,46535.0,114.1549,114.3917,113.997,114.0661,46535.0
2024-06-03 11:40:00,115.6,116.06,115.4,115.75,69668.0,114.0661,114.52,113.8687,114.2141,69668.0
2024-06-03 11:50:00,115.74,115.93,115.44,115.63,52914.0,114.2042,114.3917,113.9082,114.0957,52914.0
2024-06-03 12:00:00,115.63,115.63,114.59,114.66,23027.0,114.0957,114.0957,113.0695,113.1386,23027.0
2024-06-03 12:10:00,114.74,114.9,114.42,114.42,25822.0,113.2175,113.3754,112.9017,112.9017,25822.0
2024-06-03 12:20:00,114.43,114.86,114.38,114.81,27249.0,112.9116,113.3359,112.8623,113.2866,27249.0
2024-06-03 12:30:00,114.75,114.88,114.51,114.78,19929.0,113.2274,113.3556,112.9905,113.257,19929.0
2024-06-03 12:40:00,114.77,114.87,114.63,114.75,15830.0,113.2471,113.3458,113.109,113.2274,15830.0
2024-06-03 12:50:00,114.78,114.88,114.62,114.72,26128.0,113.257,113.3556,113.0991,113.1978,26128.0
2024-06-03 13:00:00,114.7,115.15,114.67,114.9,24369.0,113.178,113.6221,113.1484,113.3754,24369.0
2024-06-03 13:10:00,114.87,114.93,114.55,114.84,27861.0,113.3458,113.405,113.03,113.3162,27861.0
2024-06-03 13:20:00,114.93,115.3,114.93,115.24,25450.0,113.405,113.7701,113.405,113.7109,25450.0
2024-06-03 13:30:00,115.23,115.35,115.0,115.11,23874.0,113.701,113.8194,113.474,113.5826,23874.0
2024-06-03 13:40:00,115.15,115.23,115.04,115.06,30074.0,113.6221,113.701,113.5135,113.5332,30074.0
2024-06-03 13:50:00,115.02,115.21,114.98,115.08,15855.0,113.4938,113.6813,113.4543,113.553,15855.0
2024-06-03 14:00:00,115.1,115.35,115.1,115.24,14261.0,113.5727,113.8194,113.5727,113.7109,14261.0
2024-06-03 14:10:00,115.26,115.36,115.0,115.06,16091.0,113.7306,113.8293,113.474,113.5332,16091.0
2024-06-03 14:20:00,115.06,115.37,115.03,115.16,15877.0,113.5332,113.8391,113.5036,113.6319,15877.0
2024-06-03 14:30:00,115.16,115.42,115.09,115.39,19678.0,113.6319,113.8885,113.5628,113.8589,19678.0
2024-06-03 14:40:00,115.43,115.71,115.35,115.67,29371.0,113.8983,114.1746,113.8194,114.1352,29371.0
2024-06-03 14:50:00,115.72,115.73,115.46,115.61,23370.0,114.1845,114.1944,113.9279,114.0759,23370.0
2024-06-03 15:00:00,115.62,115.82,115.54,115.79,33185.0,114.0858,114.2832,114.0069,114.2536,33185.0
2024-06-03 15:10:00,115.73,116.03,115.73,116.01,56353.0,114.1944,114.4904,114.1944,114.4706,56353.0
2024-06-03 15:20:00,116.01,116.23,115.92,116.23,59448.0,114.4706,114.6877,114.3818,114.6877,59448.0
2024-06-03 15:30:00,116.23,116.46,116.18,116.37,86296.0,114.6877,114.9147,114.6384,114.8259,86296.0
2024-06-03 15:40:00,116.39,116.43,116.22,116.23,90622.0,114.8456,114.8851,114.6779,114.6877,90622.0
2024-06-03 15:50:00,116.24,116.67,116.19,116.62,261809.0,114.6976,115.1219,114.6483,115.0725,261809.0
2024-06-04 09:30:00,115.66,117.02,115.63,116.55,69317.0,114.1253,115.4672,114.0957,115.0035,69317.0
2024-06-04 09:40:00,116.55,116.55,116.09,116.21,42771.0,115.0035,115.0035,114.5496,114.668,42771.0
2024-06-04 09:50:00,116.23,116.48,115.66,115.7,34088.0,114.6877,114.9344,114.1253,114.1648,34088.0
2024-06-04 10:00:00,115.83,116.04,115.04,115.28,43170.0,114.293,114.5002,113.5135,113.7503,43170.0
2024-06-04 10:10:00,115.27,115.87,115.14,115.78,36294.0,113.7405,114.3325,113.6122,114.2437,36294.0
2024-06-04 10:20:00,115.77,115.88,115.38,115.5,35929.0,114.2338,114.3424,113.849,113.9674,35929.0
2024-06-04 10:30:00,115.5,115.84,115.1,115.11,28498.0,113.9674,114.3029,113.5727,113.5826,28498.0
2024-06-04 10:40:00,115.23,115.29,114.42,114.53,22430.0,113.701,113.7602,112.9017,113.0103,22430.0
2024-06-04 10:50:00,114.58,114.67,114.02,114.32,38884.0,113.0596,113.1484,112.507,112.8031,38884.0
2024-06-04 11:00:00,114.32,114.44,114.19,114.42,23923.0,112.8031,112.9215,112.6748,112.9017,23923.0
2024-06-04 11:10:00,114.43,114.81,114.37,114.71,19076.0,112.9116,113.2866,112.8524,113.1879,19076.0
2024-06-04 11:20:00,114.68,114.86,114.46,114.5,11754.0,113.1583,113.3359,112.9412,112.9807,11754.0
2024-06-04 11:30:00,114.45,114.55,114.15,114.25,29822.0,112.9313,113.03,112.6353,112.734,29822.0
2024-06-04 11:40:00,114.23,114.46,114.22,114.4,33020.0,112.7143,112.9412,112.7044,112.882,33020.0
2024-06-04 11:50:00,114.44,114.44,114.08,114.19,24913.0,112.9215,112.9215,112.5663,112.6748,24913.0
2024-06-04 12:00:00,114.17,114.17,113.87,114.0,29880.0,112.6551,112.6551,112.359,112.4873,29880.0
2024-06-04 12:10:00,113.97,113.98,113.73,113.97,38523.0,112.4577,112.4676,112.2209,112.4577,38523.0
2024-06-04 12:20:00,113.98,114.19,113.98,114.12,24759.0,112.4676,112.6748,112.4676,112.6057,24759.0
2024-06-04 12:30:00,114.18,114.18,113.91,113.98,39585.0,112.6649,112.6649,112.3985,112.4676,39585.0
2024-06-04 12:40:00,113.94,114.36,113.94,114.31,14504.0,112.4281,112.8425,112.4281,112.7932,14504.0
2024-06-04 12:50:00,114.27,114.27,113.97,114.17,18461.0,112.7537,112.7537,112.4577,112.6551,18461.0
2024-06-04 13:00:00,114.18,114.2,113.85,113.96,26734.0,112.6649,112.6847,112.3393,112.4478,26734.0
2024-06-04 13:10:00,113.96,114.17,113.92,114.05,17076.0,112.4478,112.6551,112.4084,112.5366,17076.0
2024-06-04 13:20:00,114.07,114.25,113.94,114.21,22524.0,112.5564,112.734,112.4281,112.6945,22524.0
2024-06-04 13:30:00,114.23,114.23,113.98,114.07,16607.0,112.7143,112.7143,112.4676,112.5564,16607.0
2024-06-04 13:40:00,114.09,114.24,114.09,114.18,18250.0,112.5761,112.7241,112.5761,112.6649,18250.0
2024-06-04 13:50:00,114.2,114.37,114.1,114.33,14224.0,112.6847,112.8524,112.586,112.8129,14224.0
2024-06-04 14:00:00,114.32,114.41,114.19,114.34,21601.0,112.8031,112.8919,112.6748,112.8228,21601.0
2024-06-04 14:10:00,114.32,114.61,114.3,114.53,21757.0,112.8031,113.0892,112.7833,113.0103,21757.0
2024-06-04 14:20:00,114.49,114.76,114.49,114.72,23059.0,112.9708,113.2372,112.9708,113.1978,23059.0
2024-06-04 14:30:00,114.71,114.74,114.5,114.56,25287.0,113.1879,113.2175,112.9807,113.0399,25287.0
2024-06-04 14:40:00,114.56,114.71,114.51,114.65,22616.0,113.0399,113.1879,112.9905,113.1287,22616.0
2024-06-04 14:50:00,114.67,114.76,114.59,114.61,26751.0,113.1484,113.2372,113.0695,113.0892,26751.0
2024-06-04 15:00:00,114.61,114.67,114.27,114.42,36697.0,113.0892,113.1484,112.7537,112.9017,36697.0
2024-06-04 15:10:00,114.44,114.58,114.44,114.54,25175.0,112.9215,113.0596,112.9215,113.0201,25175.0
2024-06-04 15:20:00,114.53,114.6,114.46,114.5,32046.0,113.0103,113.0794,112.9412,112.9807,32046.0
2024-06-04 15:30:00,114.5,114.71,114.3,114.32,56859.0,112.9807,113.1879,112.7833,112.8031,56859.0
2024-06-04 15:40:00,114.3,114.52,114.13,114.13,59455.0,112.7833,113.0004,112.6156,112.6156,59455.0
2024-06-04 15:50:00,114.14,114.19,113.77,113.85,217571.0,112.6255,112.6748,112.2604,112.3393,217571.0
2024-06-05 09:30:00,114.74,115.22,114.06,114.12,35976.0,113.2175,113.6911,112.5465,112.6057,35976.0
2024-06-05 09:40:00,114.23,114.34,113.82,114.33,28544.0,112.7143,112.8228,112.3097,112.8129,28544.0
2024-06-05 09:50:00,114.43,114.53,113.89,114.24,25862.0,112.9116,113.0103,112.3788,112.7241,25862.0
2024-06-05 10:00:00,114.14,114.51,113.82,113.87,54917.0,112.6255,112.9905,112.3097,112.359,54917.0
2024-06-05 10:10:00,113.86,114.64,113.81,114.61,48513.0,112.3492,113.1188,112.2998,113.0892,48513.0
2024-06-05 10:20:00,114.63,115.06,114.45,114.85,45718.0,113.109,113.5332,112.9313,113.326,45718.0
2024-06-05 10:30:00,114.92,115.58,114.91,115.5,50195.0,113.3951,114.0463,113.3852,113.9674,50195.0
2024-06-05 10:40:00,115.57,115.86,115.4,115.81,59819.0,114.0365,114.3226,113.8687,114.2733,59819.0
2024-06-05 10:50:00,115.86,116.06,115.8,115.88,26241.0,114.3226,114.52,114.2634,114.3424,26241.0
2024-06-05 11:00:00,115.88,116.09,115.85,115.91,16941.0,114.3424,114.5496,114.3128,114.372,16941.0
2024-06-05 11:10:00,115.91,116.08,115.84,116.04,20985.0,114.372,114.5397,114.3029,114.5002,20985.0
2024-06-05 11:20:00,116.04,116.18,115.94,115.97,22701.0,114.5002,114.6384,114.4016,114.4312,22701.0
2024-06-05 11:30:00,116.0,116.0,115.87,115.93,9719.0,114.4608,114.4608,114.3325,114.3917,9719.0
2024-06-05 11:40:00,115.95,116.13,115.86,115.91,13682.0,114.4114,114.589,114.3226,114.372,13682.0
2024-06-05 11:50:00,115.95,116.02,115.67,115.96,50310.0,114.4114,114.4805,114.1352,114.4213,50310.0
2024-06-05 12:00:00,115.98,116.13,115.83,115.83,23170.0,114.441,114.589,114.293,114.293,23170.0
2024-06-05 12:10:00,115.86,115.94,115.75,115.91,11676.0,114.3226,114.4016,114.2141,114.372,11676.0
2024-06-05 12:20:00,115.96,116.03,115.89,115.89,10483.0,114.4213,114.4904,114.3522,114.3522,10483.0
2024-06-05 12:30:00,115.89,116.02,115.82,115.91,10112.0,114.3522,114.4805,114.2832,114.372,10112.0
2024-06-05 12:40:00,115.93,116.04,115.93,116.03,8069.0,114.3917,114.5002,114.3917,114.4904,8069.0
2024-06-05 12:50:00,116.03,116.07,115.89,115.9,6799.0,114.4904,114.5298,114.3522,114.3621,6799.0
2024-06-05 13:00:00,115.92,115.92,115.64,115.64,17462.0,114.3818,114.3818,114.1056,114.1056,17462.0
2024-06-05 13:10:00,115.67,115.7,115.5,115.58,13776.0,114.1352,114.1648,113.9674,114.0463,13776.0
2024-06-05 13:20:00,115.58,115.75,115.52,115.75,12191.0,114.0463,114.2141,113.9871,114.2141,12191.0
2024-06-05 13:30:00,115.74,115.76,115.58,115.71,11000.0,114.2042,114.224,114.0463,114.1746,11000.0
2024-06-05 13:40:00,115.73,115.77,115.58,115.75,8204.0,114.1944,114.2338,114.0463,114.2141,8204.0
2024-06-05 13:50:00,115.75,115.96,115.74,115.86,14894.0,114.2141,114.4213,114.2042,114.3226,14894.0
2024-06-05 14:00:00,115.91,115.96,115.77,115.84,18858.0,114.372,114.4213,114.2338,114.3029,18858.0
2024-06-05 14:10:00,115.82,115.83,115.73,115.83,8912.0,114.2832,114.293,114.1944,114.293,8912.0
2024-06-05 14:20:00,115.84,115.87,115.62,115.67,16174.0,114.3029,114.3325,114.0858,114.1352,16174.0
2024-06-05 14:30:00,115.67,115.92,115.63,115.66,23142.0,114.1352,114.3818,114.0957,114.1253,23142.0
2024-06-05 14:40:00,115.62,115.64,115.46,115.46,13670.0,114.0858,114.1056,113.9279,113.9279,13670.0
2024-06-05 14:50:00,115.48,115.62,115.41,115.52,26463.0,113.9477,114.0858,113.8786,113.9871,26463.0
2024-06-05 15:00:00,115.52,115.68,115.51,115.6,23129.0,113.9871,114.145,113.9773,114.0661,23129.0
2024-06-05 15:10:00,115.61,115.95,115.53,115.93,26284.0,114.0759,114.4114,113.997,114.3917,26284.0
2024-06-05 15:20:00,115.96,116.02,115.86,115.88,32481.0,114.4213,114.4805,114.3226,114.3424,32481.0
2024-06-05 15:30:00,115.87,115.96,115.78,115.84,34353.0,114.3325,114.4213,114.2437,114.3029,34353.0
2024-06-05 15:40:00,115.79,115.92,115.62,115.84,50757.0,114.2536,114.3818,114.0858,114.3029,50757.0
2024-06-05 15:50:00,115.83,116.32,115.8,116.25,183694.0,114.293,114.7765,114.2634,114.7075,183694.0
2024-06-06 09:30:00,116.3,117.9,116.28,117.83,46105.0,114.7568,116.3356,114.7371,116.2665,46105.0
2024-06-06 09:40:00,117.8,119.3,117.4,118.05,287814.0,116.2369,117.717,115.8422,116.4836,287814.0
2024-06-06 09:50:00,117.89,118.17,117.19,117.2,62180.0,116.3257,116.602,115.635,115.6449,62180.0
2024-06-06 10:00:00,117.21,117.33,116.32,116.54,51878.0,115.6547,115.7731,114.7765,114.9936,51878.0
2024-06-06 10:10:00,116.62,116.65,115.79,115.97,57603.0,115.0725,115.1021,114.2536,114.4312,57603.0
2024-06-06 10:20:00,116.12,116.61,115.98,116.61,78932.0,114.5792,115.0627,114.441,115.0627,78932.0
2024-06-06 10:30:00,116.65,116.72,115.93,115.94,36137.0,115.1021,115.1712,114.3917,114.4016,36137.0
2024-06-06 10:40:00,115.93,115.93,115.41,115.61,48616.0,114.3917,114.3917,113.8786,114.0759,48616.0
2024-06-06 10:50:00,115.56,115.82,115.39,115.64,35553.0,114.0266,114.2832,113.8589,114.1056,35553.0
2024-06-06 11:00:00,115.62,115.94,115.53,115.69,22343.0,114.0858,114.4016,113.997,114.1549,22343.0
2024-06-06 11:10:00,115.7,115.74,115.44,115.51,34659.0,114.1648,114.2042,113.9082,113.9773,34659.0
2024-06-06 11:20:00,115.48,115.67,115.42,115.6,28838.0,113.9477,114.1352,113.8885,114.0661,28838.0
2024-06-06 11:30:00,115.64,115.64,115.11,115.33,28172.0,114.1056,114.1056,113.5826,113.7997,28172.0
2024-06-06 11:40:00,115.37,115.4,114.88,115.29,25159.0,113.8391,113.8687,113.3556,113.7602,25159.0
2024-06-06 11:50:00,115.33,115.41,115.14,115.2,36673.0,113.7997,113.8786,113.6122,113.6714,36673.0
2024-06-06 12:00:00,115.22,115.24,114.89,115.03,34222.0,113.6911,113.7109,113.3655,113.5036,34222.0
2024-06-06 12:10:00,115.03,115.03,114.64,114.84,32235.0,113.5036,113.5036,113.1188,113.3162,32235.0
2024-06-06 12:20:00,114.83,114.98,114.28,114.32,19900.0,113.3063,113.4543,112.7636,112.8031,19900.0
2024-06-06 12:30:00,114.31,114.36,114.02,114.23,34948.0,112.7932,112.8425,112.507,112.7143,34948.0
2024-06-06 12:40:00,114.22,114.25,113.93,114.08,28291.0,112.7044,112.734,112.4182,112.5663,28291.0
2024-06-06 12:50:00,114.14,114.2,113.81,113.93,57094.0,112.6255,112.6847,112.2998,112.4182,57094.0
2024-06-06 13:00:00,113.93,113.97,113.51,113.51,18257.0,112.4182,112.4577,112.0038,112.0038,18257.0
2024-06-06 13:10:00,113.55,113.97,113.54,113.77,23487.0,112.0433,112.4577,112.0334,112.2604,23487.0
2024-06-06 13:20:00,113.74,113.78,113.64,113.74,17762.0,112.2308,112.2702,112.1321,112.2308,17762.0
2024-06-06 13:30:00,113.78,113.91,113.64,113.91,23713.0,112.2702,112.3985,112.1321,112.3985,23713.0
2024-06-06 13:40:00,113.92,114.05,113.78,113.82,18621.0,112.4084,112.5366,112.2702,112.3097,18621.0
2024-06-06 13:50:00,113.79,114.2,113.79,113.86,20786.0,112.2801,112.6847,112.2801,112.3492,20786.0
2024-06-06 14:00:00,113.82,114.0,113.37,113.45,35318.0,112.3097,112.4873,111.8657,111.9446,35318.0
2024-06-06 14:10:00,113.42,113.54,113.32,113.45,30426.0,111.915,112.0334,111.8163,111.9446,30426.0
2024-06-06 14:20:00,113.4,113.5,113.16,113.24,24311.0,111.8953,111.9939,111.6585,111.7374,24311.0
2024-06-06 14:30:00,113.24,113.59,113.24,113.36,39189.0,111.7374,112.0828,111.7374,111.8558,39189.0
2024-06-06 14:40:00,113.38,113.59,113.29,113.32,34004.0,111.8755,112.0828,111.7867,111.8163,34004.0
2024-06-06 14:50:00,113.32,113.37,113.04,113.07,48647.0,111.8163,111.8657,111.5401,111.5697,48647.0
2024-06-06 15:00:00,113.04,113.05,112.73,112.98,66919.0,111.5401,111.5499,111.2342,111.4808,66919.0
2024-06-06 15:10:00,112.98,113.08,112.61,112.62,64983.0,111.4808,111.5795,111.1158,111.1256,64983.0
2024-06-06 15:20:00,112.6,112.72,112.5,112.65,47835.0,111.1059,111.2243,111.0072,111.1552,47835.0
2024-06-06 15:30:00,112.65,112.73,112.25,112.49,51617.0,111.1552,111.2342,110.7605,110.9973,51617.0
2024-06-06 15:40:00,112.49,112.94,112.2,112.78,113879.0,110.9973,111.4414,110.7112,111.2835,113879.0
2024-06-06 15:50:00,112.79,113.06,112.64,112.95,183085.0,111.2934,111.5598,111.1454,111.4512,183085.0
2024-06-07 09:30:00,112.82,112.82,111.13,112.09,80979.0,111.323,111.323,109.6554,110.6027,80979.0
2024-06-07 09:40:00,112.09,113.41,111.91,113.26,59337.0,110.6027,111.9051,110.425,111.7571,59337.0
2024-06-07 09:50:00,113.26,113.8,112.92,113.77,57205.0,111.7571,112.29,111.4216,112.2604,57205.0
2024-06-07 10:00:00,113.7,113.81,112.96,113.27,48860.0,112.1913,112.2998,111.4611,111.767,48860.0
2024-06-07 10:10:00,113.35,113.36,112.72,113.11,64627.0,111.8459,111.8558,111.2243,111.6091,64627.0
2024-06-07 10:20:00,113.16,113.27,112.82,112.88,38784.0,111.6585,111.767,111.323,111.3822,38784.0
2024-06-07 10:30:00,112.87,113.28,112.7,113.28,32915.0,111.3723,111.7769,111.2046,111.7769,32915.0
2024-06-07 10:40:00,113.27,113.59,113.12,113.56,68193.0,111.767,112.0828,111.619,112.0532,68193.0
2024-06-07 10:50:00,113.48,113.72,113.37,113.38,20270.0,111.9742,112.211,111.8657,111.8755,20270.0
2024-06-07 11:00:00,113.39,113.39,113.19,113.22,31653.0,111.8854,111.8854,111.6881,111.7177,31653.0
2024-06-07 11:10:00,113.2,113.32,113.04,113.27,19406.0,111.6979,111.8163,111.5401,111.767,19406.0
2024-06-07 11:20:00,113.29,113.55,113.15,113.33,20480.0,111.7867,112.0433,111.6486,111.8262,20480.0
2024-06-07 11:30:00,113.27,113.39,113.14,113.19,58431.0,111.767,111.8854,111.6387,111.6881,58431.0
2024-06-07 11:40:00,113.19,113.27,112.9,113.27,24818.0,111.6881,111.767,111.4019,111.767,24818.0
2024-06-07 11:50:00,113.23,113.46,113.23,113.45,17967.0,111.7275,111.9545,111.7275,111.9446,17967.0
2024-06-07 12:00:00,113.4,113.69,113.27,113.69,21636.0,111.8953,112.1814,111.767,112.1814,21636.0
2024-06-07 12:10:00,113.69,113.69,113.46,113.54,14414.0,112.1814,112.1814,111.9545,112.0334,14414.0
2024-06-07 12:20:00,113.52,113.95,113.51,113.9,23649.0,112.0137,112.438,112.0038,112.3886,23649.0
2024-06-07 12:30:00,113.91,113.97,113.51,113.62,26808.0,112.3985,112.4577,112.0038,112.1124,26808.0
2024-06-07 12:40:00,113.65,113.65,113.49,113.63,13443.0,112.142,112.142,111.9841,112.1222,13443.0
2024-06-07 12:50:00,113.6,113.95,113.6,113.92,21389.0,112.0926,112.438,112.0926,112.4084,21389.0
2024-06-07 13:00:00,113.94,114.05,113.83,113.83,27663.0,112.4281,112.5366,112.3196,112.3196,27663.0
2024-06-07 13:10:00,113.83,113.97,113.7,113.7,13777.0,112.3196,112.4577,112.1913,112.1913,13777.0
2024-06-07 13:20:00,113.73,113.98,113.68,113.84,13951.0,112.2209,112.4676,112.1716,112.3294,13951.0
2024-06-07 13:30:00,113.8,113.89,113.67,113.82,9558.0,112.29,112.3788,112.1617,112.3097,9558.0
2024-06-07 13:40:00,113.79,113.97,113.68,113.95,32037.0,112.2801,112.4577,112.1716,112.438,32037.0
2024-06-07 13:50:00,113.92,114.11,113.92,114.0,32233.0,112.4084,112.5959,112.4084,112.4873,32233.0
2024-06-07 14:00:00,114.0,114.11,113.59,113.72,32611.0,112.4873,112.5959,112.0828,112.211,32611.0
2024-06-07 14:10:00,113.69,113.74,113.43,113.49,29913.0,112.1814,112.2308,111.9249,111.9841,29913.0
2024-06-07 14:20:00,113.5,113.7,113.48,113.52,28376.0,111.9939,112.1913,111.9742,112.0137,28376.0
2024-06-07 14:30:00,113.49,113.72,113.49,113.72,36628.0,111.9841,112.211,111.9841,112.211,36628.0
2024-06-07 14:40:00,113.72,113.83,113.5,113.52,65756.0,112.211,112.3196,111.9939,112.0137,65756.0
2024-06-07 14:50:00,113.5,113.69,113.42,113.66,45787.0,111.9939,112.1814,111.915,112.1518,45787.0
2024-06-07 15:00:00,113.66,113.85,113.5,113.54,46466.0,112.1518,112.3393,111.9939,112.0334,46466.0
2024-06-07 15:10:00,113.51,113.59,113.37,113.48,31596.0,112.0038,112.0828,111.8657,111.9742,31596.0
2024-06-07 15:20:00,113.49,113.58,113.3,113.48,35313.0,111.9841,112.0729,111.7966,111.9742,35313.0
2024-06-07 15:30:00,113.47,113.62,113.37,113.38,64738.0,111.9643,112.1124,111.8657,111.8755,64738.0
2024-06-07 15:40:00,113.41,113.46,112.85,112.86,59484.0,111.9051,111.9545,111.3526,111.3624,59484.0
2024-06-07 15:50:00,112.86,113.05,112.33,112.39,299972.0,111.3624,111.5499,110.8395,110.8987,299972.0
2024-06-10 09:30:00,112.3,114.77,111.65,113.61,274747.0,110.8099,113.2471,110.1685,112.1025,274747.0
2024-06-10 09:40:00,113.61,114.33,113.36,114.33,74854.0,112.1025,112.8129,111.8558,112.8129,74854.0
2024-06-10 09:50:00,114.35,114.48,113.31,113.84,106294.0,112.8327,112.9609,111.8065,112.3294,106294.0
2024-06-10 10:00:00,113.85,115.8,113.85,115.8,55238.0,112.3393,114.2634,112.3393,114.2634,55238.0
2024-06-10 10:10:00,115.87,116.09,115.6,116.08,107770.0,114.3325,114.5496,114.0661,114.5397,107770.0
2024-06-10 10:20:00,116.07,116.17,115.85,116.13,45593.0,114.5298,114.6285,114.3128,114.589,45593.0
2024-06-10 10:30:00,116.13,116.19,115.64,115.65,47496.0,114.589,114.6483,114.1056,114.1154,47496.0
2024-06-10 10:40:00,115.68,116.16,115.59,116.11,43152.0,114.145,114.6187,114.0562,114.5693,43152.0
2024-06-10 10:50:00,116.11,116.43,115.99,116.29,35983.0,114.5693,114.8851,114.4509,114.7469,35983.0
2024-06-10 11:00:00,116.35,116.48,115.96,116.13,32634.0,114.8061,114.9344,114.4213,114.589,32634.0
2024-06-10 11:10:00,116.17,116.53,116.07,116.47,42230.0,114.6285,114.9837,114.5298,114.9245,42230.0
2024-06-10 11:20:00,116.47,116.82,116.31,116.82,60198.0,114.9245,115.2699,114.7667,115.2699,60198.0
2024-06-10 11:30:00,116.84,117.0,116.77,116.81,49429.0,115.2896,115.4475,115.2206,115.26,49429.0
2024-06-10 11:40:00,116.79,117.0,116.68,116.87,19096.0,115.2403,115.4475,115.1318,115.3192,19096.0
2024-06-10 11:50:00,116.83,117.07,116.83,117.05,61107.0,115.2798,115.5166,115.2798,115.4968,61107.0
2024-06-10 12:00:00,117.06,117.19,116.87,117.18,62088.0,115.5067,115.635,115.3192,115.6251,62088.0
2024-06-10 12:10:00,117.23,117.26,116.93,117.16,29676.0,115.6745,115.7041,115.3784,115.6054,29676.0
2024-06-10 12:20:00,117.18,117.2,116.92,117.1,16688.0,115.6251,115.6449,115.3686,115.5462,16688.0
2024-06-10 12:30:00,117.1,117.37,116.97,117.37,23199.0,115.5462,115.8126,115.4179,115.8126,23199.0
2024-06-10 12:40:00,117.32,117.42,117.19,117.23,23179.0,115.7633,115.8619,115.635,115.6745,23179.0
2024-06-10 12:50:00,117.29,117.46,117.27,117.3,27972.0,115.7337,115.9014,115.7139,115.7435,27972.0
2024-06-10 13:00:00,117.3,117.4,117.14,117.17,28514.0,115.7435,115.8422,115.5856,115.6152,28514.0
2024-06-10 13:10:00,117.17,117.18,116.97,117.08,24163.0,115.6152,115.6251,115.4179,115.5264,24163.0
2024-06-10 13:20:00,117.08,117.38,116.95,117.28,24515.0,115.5264,115.8225,115.3982,115.7238,24515.0
2024-06-10 13:30:00,117.28,117.62,117.24,117.61,27478.0,115.7238,116.0593,115.6843,116.0494,27478.0
2024-06-10 13:40:00,117.61,117.62,117.48,117.55,37963.0,116.0494,116.0593,115.9211,115.9902,37963.0
2024-06-10 13:50:00,117.54,117.82,117.49,117.64,130819.0,115.9803,116.2566,115.931,116.079,130819.0
2024-06-10 14:00:00,117.62,117.81,117.21,117.68,40640.0,116.0593,116.2468,115.6547,116.1185,40640.0
2024-06-10 14:10:00,117.63,117.79,117.47,117.47,23696.0,116.0691,116.227,115.9113,115.9113,23696.0
2024-06-10 14:20:00,117.47,117.99,117.45,117.88,36871.0,115.9113,116.4244,115.8915,116.3158,36871.0
2024-06-10 14:30:00,117.89,118.13,117.84,118.05,41399.0,116.3257,116.5625,116.2764,116.4836,41399.0
2024-06-10 14:40:00,118.02,118.24,118.01,118.24,32533.0,116.454,116.6711,116.4441,116.6711,32533.0
2024-06-10 14:50:00,118.23,118.36,118.09,118.19,36730.0,116.6612,116.7895,116.523,116.6217,36730.0
2024-06-10 15:00:00,118.18,118.36,118.08,118.25,36895.0,116.6118,116.7895,116.5132,116.6809,36895.0
2024-06-10 15:10:00,118.25,118.28,117.77,117.82,38347.0,116.6809,116.7105,116.2073,116.2566,38347.0
2024-06-10 15:20:00,117.84,118.29,117.79,118.28,39970.0,116.2764,116.7204,116.227,116.7105,39970.0
2024-06-10 15:30:00,118.25,118.33,118.02,118.26,65572.0,116.6809,116.7599,116.454,116.6908,65572.0
2024-06-10 15:40:00,118.25,118.26,117.82,118.04,129779.0,116.6809,116.6908,116.2566,116.4737,129779.0
2024-06-10 15:50:00,118.03,118.93,117.99,118.85,582579.0,116.4638,117.3519,116.4244,117.273,582579.0
2024-06-11 09:30:00,118.39,118.51,116.66,117.73,78817.0,116.8191,116.9375,115.112,116.1678,78817.0
2024-06-11 09:40:00,117.3,118.26,117.29,117.46,47299.0,115.7435,116.6908,115.7337,115.9014,47299.0
2024-06-11 09:50:00,117.31,117.39,116.37,117.06,94761.0,115.7534,115.8323,114.8259,115.5067,94761.0
2024-06-11 10:00:00,117.06,117.46,116.65,117.07,46566.0,115.5067,115.9014,115.1021,115.5166,46566.0
2024-06-11 10:10:00,117.13,117.36,116.0,116.26,52564.0,115.5758,115.8027,114.4608,114.7173,52564.0
2024-06-11 10:20:00,116.17,117.48,116.17,117.39,37139.0,114.6285,115.9211,114.6285,115.8323,37139.0
2024-06-11 10:30:00,117.39,117.4,116.88,117.07,37758.0,115.8323,115.8422,115.3291,115.5166,37758.0
2024-06-11 10:40:00,117.08,117.39,117.04,117.31,23524.0,115.5264,115.8323,115.487,115.7534,23524.0
2024-06-11 10:50:00,117.31,117.38,116.86,117.01,54783.0,115.7534,115.8225,115.3094,115.4574,54783.0
2024-06-11 11:00:00,117.01,117.01,116.47,116.97,38877.0,115.4574,115.4574,114.9245,115.4179,38877.0
2024-06-11 11:10:00,116.87,117.16,116.86,116.99,39350.0,115.3192,115.6054,115.3094,115.4376,39350.0
2024-06-11 11:20:00,116.99,117.05,116.78,116.93,28596.0,115.4376,115.4968,115.2304,115.3784,28596.0
2024-06-11 11:30:00,116.91,117.16,116.75,116.83,28416.0,115.3587,115.6054,115.2008,115.2798,28416.0
2024-06-11 11:40:00,116.82,116.84,116.43,116.79,38824.0,115.2699,115.2896,114.8851,115.2403,38824.0
2024-06-11 11:50:00,116.78,116.84,116.54,116.69,28003.0,115.2304,115.2896,114.9936,115.1416,28003.0
2024-06-11 12:00:00,116.65,117.06,116.64,117.04,33627.0,115.1021,115.5067,115.0923,115.487,33627.0
2024-06-11 12:10:00,117.13,117.14,116.06,116.12,52224.0,115.5758,115.5856,114.52,114.5792,52224.0
2024-06-11 12:20:00,116.07,116.27,115.81,115.93,61804.0,114.5298,114.7272,114.2733,114.3917,61804.0
2024-06-11 12:30:00,115.89,116.32,115.7,116.07,26679.0,114.3522,114.7765,114.1648,114.5298,26679.0
2024-06-11 12:40:00,116.07,116.36,116.06,116.29,21122.0,114.5298,114.816,114.52,114.7469,21122.0
2024-06-11 12:50:00,116.25,116.42,115.96,116.19,27729.0,114.7075,114.8752,114.4213,114.6483,27729.0
2024-06-11 13:00:00,116.22,116.48,116.05,116.11,27189.0,114.6779,114.9344,114.5101,114.5693,27189.0
2024-06-11 13:10:00,116.11,116.21,116.05,116.11,36042.0,114.5693,114.668,114.5101,114.5693,36042.0
2024-06-11 13:20:00,116.03,116.08,115.88,116.07,24534.0,114.4904,114.5397,114.3424,114.5298,24534.0
2024-06-11 13:30:00,116.09,116.46,116.09,116.26,34062.0,114.5496,114.9147,114.5496,114.7173,34062.0
2024-06-11 13:40:00,116.23,116.33,116.15,116.3,22050.0,114.6877,114.7864,114.6088,114.7568,22050.0
2024-06-11 13:50:00,116.3,116.63,116.3,116.63,11431.0,114.7568,115.0824,114.7568,115.0824,11431.0
2024-06-11 14:00:00,116.64,116.67,116.33,116.33,21616.0,115.0923,115.1219,114.7864,114.7864,21616.0
2024-06-11 14:10:00,116.38,116.83,116.38,116.76,17988.0,114.8357,115.2798,114.8357,115.2107,17988.0
2024-06-11 14:20:00,116.78,116.89,116.64,116.89,15135.0,115.2304,115.339,115.0923,115.339,15135.0
2024-06-11 14:30:00,116.89,116.97,116.62,116.75,21628.0,115.339,115.4179,115.0725,115.2008,21628.0
2024-06-11 14:40:00,116.7,116.85,116.51,116.57,19145.0,115.1515,115.2995,114.964,115.0232,19145.0
2024-06-11 14:50:00,116.51,116.64,116.44,116.59,21845.0,114.964,115.0923,114.8949,115.0429,21845.0
2024-06-11 15:00:00,116.57,116.66,116.54,116.64,20276.0,115.0232,115.112,114.9936,115.0923,20276.0
2024-06-11 15:10:00,116.63,116.79,116.53,116.79,22467.0,115.0824,115.2403,114.9837,115.2403,22467.0
2024-06-11 15:20:00,116.76,116.92,116.71,116.86,19320.0,115.2107,115.3686,115.1614,115.3094,19320.0
2024-06-11 15:30:00,116.82,116.82,116.54,116.63,35607.0,115.2699,115.2699,114.9936,115.0824,35607.0
2024-06-11 15:40:00,116.61,116.8,116.46,116.48,72847.0,115.0627,115.2502,114.9147,114.9344,72847.0
2024-06-11 15:50:00,116.47,116.85,116.47,116.75,215667.0,114.9245,115.2995,114.9245,115.2008,215667.0
2024-06-12 09:30:00,118.85,119.69,118.05,119.0,93637.0,117.273,118.1018,116.4836,117.421,93637.0
2024-06-12 09:40:00,119.0,119.02,118.5,118.62,51499.0,117.421,117.4407,116.9276,117.046,51499.0
2024-06-12 09:50:00,118.6,119.03,118.32,119.01,57973.0,117.0263,117.4506,116.75,117.4308,57973.0
2024-06-12 10:00:00,119.0,119.31,118.87,119.0,41630.0,117.421,117.7269,117.2927,117.421,41630.0
2024-06-12 10:10:00,119.06,119.49,118.95,119.4,33805.0,117.4802,117.9045,117.3716,117.8157,33805.0
2024-06-12 10:20:00,119.43,119.51,119.11,119.16,11970.0,117.8453,117.9242,117.5295,117.5788,11970.0
2024-06-12 10:30:00,119.1,119.3,119.0,119.13,21246.0,117.5196,117.717,117.421,117.5492,21246.0
2024-06-12 10:40:00,119.13,119.33,119.07,119.19,25786.0,117.5492,117.7466,117.49,117.6084,25786.0
2024-06-12 10:50:00,119.19,119.21,118.91,119.04,18155.0,117.6084,117.6282,117.3322,117.4604,18155.0
2024-06-12 11:00:00,118.97,119.08,118.82,119.04,34809.0,117.3914,117.4999,117.2434,117.4604,34809.0
2024-06-12 11:10:00,118.98,119.35,118.96,119.28,78991.0,117.4012,117.7663,117.3815,117.6973,78991.0
2024-06-12 11:20:00,119.24,119.35,119.01,119.09,46459.0,117.6578,117.7663,117.4308,117.5098,46459.0
2024-06-12 11:30:00,119.07,119.18,119.0,119.07,15426.0,117.49,117.5986,117.421,117.49,15426.0
2024-06-12 11:40:00,119.15,119.21,119.01,119.06,73549.0,117.569,117.6282,117.4308,117.4802,73549.0
2024-06-12 11:50:00,119.12,119.12,118.91,119.0,70656.0,117.5394,117.5394,117.3322,117.421,70656.0
2024-06-12 12:00:00,118.95,119.07,118.83,118.88,61202.0,117.3716,117.49,117.2532,117.3026,61202.0
2024-06-12 12:10:00,118.85,119.05,118.72,118.98,65459.0,117.273,117.4703,117.1447,117.4012,65459.0
2024-06-12 12:20:00,119.0,119.01,118.88,119.0,26068.0,117.421,117.4308,117.3026,117.421,26068.0
2024-06-12 12:30:00,119.0,119.21,118.93,119.06,31700.0,117.421,117.6282,117.3519,117.4802,31700.0
2024-06-12 12:40:00,119.05,119.08,118.97,118.99,16292.0,117.4703,117.4999,117.3914,117.4111,16292.0
2024-06-12 12:50:00,118.99,119.03,118.76,118.91,22753.0,117.4111,117.4506,117.1842,117.3322,22753.0
2024-06-12 13:00:00,118.91,119.0,118.9,118.98,24877.0,117.3322,117.421,117.3223,117.4012,24877.0
2024-06-12 13:10:00,118.98,118.98,118.78,118.97,45791.0,117.4012,117.4012,117.2039,117.3914,45791.0
2024-06-12 13:20:00,119.0,119.13,118.97,119.09,27400.0,117.421,117.5492,117.3914,117.5098,27400.0
2024-06-12 13:30:00,119.12,119.14,118.9,119.0,28172.0,117.5394,117.5591,117.3223,117.421,28172.0
2024-06-12 13:40:00,118.98,119.02,118.59,118.87,32197.0,117.4012,117.4407,117.0164,117.2927,32197.0
2024-06-12 13:50:00,118.87,118.9,118.56,118.73,45116.0,117.2927,117.3223,116.9868,117.1545,45116.0
2024-06-12 14:00:00,118.71,119.01,118.25,118.48,118668.0,117.1348,117.4308,116.6809,116.9079,118668.0
2024-06-12 14:10:00,118.6,118.87,118.39,118.75,38269.0,117.0263,117.2927,116.8191,117.1743,38269.0
2024-06-12 14:20:00,118.78,119.0,118.65,118.94,39341.0,117.2039,117.421,117.0756,117.3618,39341.0
2024-06-12 14:30:00,118.9,119.04,118.3,118.76,32740.0,117.3223,117.4604,116.7303,117.1842,32740.0
2024-06-12 14:40:00,118.75,118.91,118.57,118.68,94371.0,117.1743,117.3322,116.9967,117.1052,94371.0
2024-06-12 14:50:00,118.71,119.05,118.49,118.98,24228.0,117.1348,117.4703,116.9177,117.4012,24228.0
2024-06-12 15:00:00,118.93,119.12,118.83,119.09,16383.0,117.3519,117.5394,117.2532,117.5098,16383.0
2024-06-12 15:10:00,119.05,119.21,118.96,119.1,20940.0,117.4703,117.6282,117.3815,117.5196,20940.0
2024-06-12 15:20:00,119.11,119.11,118.39,118.59,78274.0,117.5295,117.5295,116.8191,117.0164,78274.0
2024-06-12 15:30:00,118.6,118.71,118.34,118.43,67974.0,117.0263,117.1348,116.7697,116.8585,67974.0
2024-06-12 15:40:00,118.4,118.75,118.34,118.69,78952.0,116.8289,117.1743,116.7697,117.1151,78952.0
2024-06-12 15:50:00,118.66,118.74,118.28,118.42,180630.0,117.0855,117.1644,116.7105,116.8487,180630.0
2024-06-13 09:30:00,118.02,118.78,117.51,117.84,41193.0,116.454,117.2039,115.9507,116.2764,41193.0
2024-06-13 09:40:00,118.04,118.17,116.74,116.96,14025.0,116.4737,116.602,115.191,115.408,14025.0
2024-06-13 09:50:00,116.9,117.01,116.01,116.32,24602.0,115.3488,115.4574,114.4706,114.7765,24602.0
2024-06-13 10:00:00,116.33,116.69,116.19,116.4,17930.0,114.7864,115.1416,114.6483,114.8555,17930.0
2024-06-13 10:10:00,116.27,116.32,115.96,116.08,15669.0,114.7272,114.7765,114.4213,114.5397,15669.0
2024-06-13 10:20:00,116.07,116.23,115.53,115.65,31719.0,114.5298,114.6877,113.997,114.1154,31719.0
2024-06-13 10:30:00,115.67,115.78,115.0,115.47,35519.0,114.1352,114.2437,113.474,113.9378,35519.0
2024-06-13 10:40:00,115.43,115.47,115.12,115.32,23217.0,113.8983,113.9378,113.5925,113.7898,23217.0
2024-06-13 10:50:00,115.32,115.44,114.99,115.09,31240.0,113.7898,113.9082,113.4642,113.5628,31240.0
2024-06-13 11:00:00,115.09,115.09,114.61,114.63,50977.0,113.5628,113.5628,113.0892,113.109,50977.0
2024-06-13 11:10:00,114.64,114.83,114.59,114.68,18044.0,113.1188,113.3063,113.0695,113.1583,18044.0
2024-06-13 11:20:00,114.7,115.09,114.59,114.98,17106.0,113.178,113.5628,113.0695,113.4543,17106.0
2024-06-13 11:30:00,115.0,115.29,114.9,115.28,17193.0,113.474,113.7602,113.3754,113.7503,17193.0
2024-06-13 11:40:00,115.36,115.51,115.18,115.26,23343.0,113.8293,113.9773,113.6517,113.7306,23343.0
2024-06-13 11:50:00,115.27,115.29,115.09,115.15,10065.0,113.7405,113.7602,113.5628,113.6221,10065.0
2024-06-13 12:00:00,115.19,115.48,115.13,115.36,57194.0,113.6615,113.9477,113.6023,113.8293,57194.0
2024-06-13 12:10:00,115.37,115.49,115.04,115.11,28329.0,113.8391,113.9575,113.5135,113.5826,28329.0
2024-06-13 12:20:00,115.11,115.28,114.88,115.0,23774.0,113.5826,113.7503,113.3556,113.474,23774.0
2024-06-13 12:30:00,115.0,115.27,114.99,115.14,9338.0,113.474,113.7405,113.4642,113.6122,9338.0
2024-06-13 12:40:00,115.17,115.37,115.1,115.14,22788.0,113.6418,113.8391,113.5727,113.6122,22788.0
2024-06-13 12:50:00,115.15,115.54,115.1,115.47,8341.0,113.6221,114.0069,113.5727,113.9378,8341.0
2024-06-13 13:00:00,115.48,115.69,115.47,115.58,7098.0,113.9477,114.1549,113.9378,114.0463,7098.0
2024-06-13 13:10:00,115.62,115.74,115.57,115.59,11149.0,114.0858,114.2042,114.0365,114.0562,11149.0
2024-06-13 13:20:00,115.61,115.78,115.51,115.68,11441.0,114.0759,114.2437,113.9773,114.145,11441.0
2024-06-13 13:30:00,115.66,115.66,115.37,115.55,9306.0,114.1253,114.1253,113.8391,114.0167,9306.0
2024-06-13 13:40:00,115.55,115.79,115.54,115.69,8754.0,114.0167,114.2536,114.0069,114.1549,8754.0
2024-06-13 13:50:00,115.69,115.76,115.65,115.66,8187.0,114.1549,114.224,114.1154,114.1253,8187.0
2024-06-13 14:00:00,115.65,115.93,115.63,115.81,9116.0,114.1154,114.3917,114.0957,114.2733,9116.0
2024-06-13 14:10:00,115.83,115.83,115.69,115.75,13416.0,114.293,114.293,114.1549,114.2141,13416.0
2024-06-13 14:20:00,115.73,115.78,115.6,115.78,25883.0,114.1944,114.2437,114.0661,114.2437,25883.0
2024-06-13 14:30:00,115.81,115.98,115.8,115.92,25592.0,114.2733,114.441,114.2634,114.3818,25592.0
2024-06-13 14:40:00,115.94,116.13,115.74,115.79,119551.0,114.4016,114.589,114.2042,114.2536,119551.0
2024-06-13 14:50:00,115.78,116.09,115.73,116.08,8090.0,114.2437,114.5496,114.1944,114.5397,8090.0
2024-06-13 15:00:00,116.06,116.37,116.05,116.3,10195.0,114.52,114.8259,114.5101,114.7568,10195.0
2024-06-13 15:10:00,116.29,116.29,115.83,115.99,29067.0,114.7469,114.7469,114.293,114.4509,29067.0
2024-06-13 15:20:00,115.99,116.24,115.98,116.21,12661.0,114.4509,114.6976,114.441,114.668,12661.0
2024-06-13 15:30:00,116.2,116.23,116.04,116.09,54318.0,114.6581,114.6877,114.5002,114.5496,54318.0
2024-06-13 15:40:00,116.11,116.4,116.06,116.39,53706.0,114.5693,114.8555,114.52,114.8456,53706.0
2024-06-13 15:50:00,116.46,116.57,116.26,116.27,140151.0,114.9147,115.0232,114.7173,114.7272,140151.0
2024-06-14 09:30:00,115.0,115.79,113.6,114.47,55704.0,113.474,114.2536,112.0926,112.9511,55704.0
2024-06-14 09:40:00,114.71,114.96,114.4,114.59,11966.0,113.1879,113.4346,112.882,113.0695,11966.0
2024-06-14 09:50:00,114.59,115.07,114.4,114.53,13199.0,113.0695,113.5431,112.882,113.0103,13199.0
2024-06-14 10:00:00,114.58,114.9,114.18,114.9,21990.0,113.0596,113.3754,112.6649,113.3754,21990.0
2024-06-14 10:10:00,114.83,115.35,114.75,115.35,20204.0,113.3063,113.8194,113.2274,113.8194,20204.0
2024-06-14 10:20:00,115.28,115.49,115.22,115.38,24693.0,113.7503,113.9575,113.6911,113.849,24693.0
2024-06-14 10:30:00,115.41,115.56,115.15,115.38,25996.0,113.8786,114.0266,113.6221,113.849,25996.0
2024-06-14 10:40:00,115.41,115.68,115.28,115.54,25413.0,113.8786,114.145,113.7503,114.0069,25413.0
2024-06-14 10:50:00,115.62,115.63,115.14,115.33,31151.0,114.0858,114.0957,113.6122,113.7997,31151.0
2024-06-14 11:00:00,115.3,115.3,115.0,115.0,9518.0,113.7701,113.7701,113.474,113.474,9518.0
2024-06-14 11:10:00,115.0,115.29,114.94,115.19,23988.0,113.474,113.7602,113.4148,113.6615,23988.0
2024-06-14 11:20:00,115.27,115.32,114.96,115.22,13766.0,113.7405,113.7898,113.4346,113.6911,13766.0
2024-06-14 11:30:00,115.22,115.3,114.84,114.84,22448.0,113.6911,113.7701,113.3162,113.3162,22448.0
2024-06-14 11:40:00,114.84,115.07,114.68,114.82,16044.0,113.3162,113.5431,113.1583,113.2964,16044.0
2024-06-14 11:50:00,114.79,114.88,114.69,114.85,22214.0,113.2668,113.3556,113.1682,113.326,22214.0
2024-06-14 12:00:00,114.87,114.87,114.56,114.71,24987.0,113.3458,113.3458,113.0399,113.1879,24987.0
2024-06-14 12:10:00,114.71,115.12,114.71,114.99,28878.0,113.1879,113.5925,113.1879,113.4642,28878.0
2024-06-14 12:20:00,114.97,115.18,114.91,114.99,15069.0,113.4444,113.6517,113.3852,113.4642,15069.0
2024-06-14 12:30:00,114.97,115.54,114.88,115.48,12288.0,113.4444,114.0069,113.3556,113.9477,12288.0
2024-06-14 12:40:00,115.43,115.75,115.35,115.69,31509.0,113.8983,114.2141,113.8194,114.1549,31509.0
2024-06-14 12:50:00,115.7,116.06,115.7,115.87,46574.0,114.1648,114.52,114.1648,114.3325,46574.0
2024-06-14 13:00:00,115.87,116.15,115.86,116.15,13389.0,114.3325,114.6088,114.3226,114.6088,13389.0
2024-06-14 13:10:00,116.09,116.09,115.93,115.96,11641.0,114.5496,114.5496,114.3917,114.4213,11641.0
2024-06-14 13:20:00,115.99,116.21,115.94,116.14,18710.0,114.4509,114.668,114.4016,114.5989,18710.0
2024-06-14 13:30:00,116.13,116.17,115.94,116.05,8507.0,114.589,114.6285,114.4016,114.5101,8507.0
2024-06-14 13:40:00,116.03,116.05,115.85,115.86,11056.0,114.4904,114.5101,114.3128,114.3226,11056.0
2024-06-14 13:50:00,115.87,116.07,115.84,115.92,12941.0,114.3325,114.5298,114.3029,114.3818,12941.0
2024-06-14 14:00:00,115.88,116.1,115.79,115.96,18640.0,114.3424,114.5594,114.2536,114.4213,18640.0
2024-06-14 14:10:00,115.98,116.09,115.86,116.09,8568.0,114.441,114.5496,114.3226,114.5496,8568.0
2024-06-14 14:20:00,116.1,116.3,116.08,116.12,19232.0,114.5594,114.7568,114.5397,114.5792,19232.0
2024-06-14 14:30:00,116.12,116.12,115.9,115.98,9890.0,114.5792,114.5792,114.3621,114.441,9890.0
2024-06-14 14:40:00,115.96,116.1,115.82,115.95,11966.0,114.4213,114.5594,114.2832,114.4114,11966.0
2024-06-14 14:50:00,115.97,115.98,115.66,115.75,18585.0,114.4312,114.441,114.1253,114.2141,18585.0
2024-06-14 15:00:00,115.76,115.96,115.72,115.79,14874.0,114.224,114.4213,114.1845,114.2536,14874.0
2024-06-14 15:10:00,115.83,115.83,115.75,115.82,9585.0,114.293,114.293,114.2141,114.2832,9585.0
2024-06-14 15:20:00,115.78,115.81,115.57,115.66,27212.0,114.2437,114.2733,114.0365,114.1253,27212.0
2024-06-14 15:30:00,115.7,115.92,115.66,115.73,47131.0,114.1648,114.3818,114.1253,114.1944,47131.0
2024-06-14 15:40:00,115.73,115.77,115.46,115.46,47006.0,114.1944,114.2338,113.9279,113.9279,47006.0
2024-06-14 15:50:00,115.45,116.09,115.41,115.89,194996.0,113.9181,114.5496,113.8786,114.3522,194996.0
2024-06-17 09:30:00,115.96,116.37,115.0,115.85,45474.0,114.4213,114.8259,113.474,114.3128,45474.0
2024-06-17 09:40:00,115.85,116.27,115.34,115.47,27564.0,114.3128,114.7272,113.8095,113.9378,27564.0
2024-06-17 09:50:00,115.62,115.85,115.15,115.65,13884.0,114.0858,114.3128,113.6221,114.1154,13884.0
2024-06-17 10:00:00,115.6,115.86,115.33,115.86,10229.0,114.0661,114.3226,113.7997,114.3226,10229.0
2024-06-17 10:10:00,115.87,115.96,115.4,115.42,36311.0,114.3325,114.4213,113.8687,113.8885,36311.0
2024-06-17 10:20:00,115.41,115.65,114.95,115.62,33437.0,113.8786,114.1154,113.4247,114.0858,33437.0
2024-06-17 10:30:00,115.56,115.67,115.46,115.47,10918.0,114.0266,114.1352,113.9279,113.9378,10918.0
2024-06-17 10:40:00,115.51,115.78,115.43,115.55,13631.0,113.9773,114.2437,113.8983,114.0167,13631.0
2024-06-17 10:50:00,115.47,115.55,115.1,115.13,13018.0,113.9378,114.0167,113.5727,113.6023,13018.0
2024-06-17 11:00:00,115.2,115.43,115.12,115.35,7729.0,113.6714,113.8983,113.5925,113.8194,7729.0
2024-06-17 11:10:00,115.37,115.44,115.21,115.4,8566.0,113.8391,113.9082,113.6813,113.8687,8566.0
2024-06-17 11:20:00,115.36,115.46,115.18,115.19,4649.0,113.8293,113.9279,113.6517,113.6615,4649.0
2024-06-17 11:30:00,115.15,115.15,114.86,115.06,16048.0,113.6221,113.6221,113.3359,113.5332,16048.0
2024-06-17 11:40:00,115.0,115.04,114.87,114.96,8029.0,113.474,113.5135,113.3458,113.4346,8029.0
2024-06-17 11:50:00,114.95,115.18,114.92,115.09,10056.0,113.4247,113.6517,113.3951,113.5628,10056.0
2024-06-17 12:00:00,115.07,115.28,115.06,115.28,10081.0,113.5431,113.7503,113.5332,113.7503,10081.0
2024-06-17 12:10:00,115.26,115.31,115.12,115.12,4673.0,113.7306,113.7799,113.5925,113.5925,4673.0
2024-06-17 12:20:00,115.14,115.56,115.14,115.54,8889.0,113.6122,114.0266,113.6122,114.0069,8889.0
2024-06-17 12:30:00,115.5,115.55,115.38,115.48,10986.0,113.9674,114.0167,113.849,113.9477,10986.0
2024-06-17 12:40:00,115.49,115.64,115.44,115.61,7271.0,113.9575,114.1056,113.9082,114.0759,7271.0
2024-06-17 12:50:00,115.61,115.76,115.6,115.73,9976.0,114.0759,114.224,114.0661,114.1944,9976.0
2024-06-17 13:00:00,115.73,115.82,115.69,115.8,12206.0,114.1944,114.2832,114.1549,114.2634,12206.0
2024-06-17 13:10:00,115.72,115.86,115.68,115.83,8467.0,114.1845,114.3226,114.145,114.293,8467.0
2024-06-17 13:20:00,115.83,115.9,115.71,115.71,9808.0,114.293,114.3621,114.1746,114.1746,9808.0
2024-06-17 13:30:00,115.79,116.06,115.78,116.06,8450.0,114.2536,114.52,114.2437,114.52,8450.0
2024-06-17 13:40:00,116.06,116.06,115.87,115.93,11642.0,114.52,114.52,114.3325,114.3917,11642.0
2024-06-17 13:50:00,115.96,116.11,115.88,116.05,9706.0,114.4213,114.5693,114.3424,114.5101,9706.0
2024-06-17 14:00:00,116.03,116.37,116.03,116.26,15831.0,114.4904,114.8259,114.4904,114.7173,15831.0
2024-06-17 14:10:00,116.29,116.34,116.11,116.19,15847.0,114.7469,114.7963,114.5693,114.6483,15847.0
2024-06-17 14:20:00,116.19,116.5,116.19,116.39,18292.0,114.6483,114.9541,114.6483,114.8456,18292.0
2024-06-17 14:30:00,116.4,116.54,116.38,116.47,14525.0,114.8555,114.9936,114.8357,114.9245,14525.0
2024-06-17 14:40:00,116.48,116.6,116.38,116.57,8355.0,114.9344,115.0528,114.8357,115.0232,8355.0
2024-06-17 14:50:00,116.59,116.72,116.49,116.68,25529.0,115.0429,115.1712,114.9443,115.1318,25529.0
2024-06-17 15:00:00,116.67,116.8,116.54,116.65,17623.0,115.1219,115.2502,114.9936,115.1021,17623.0
2024-06-17 15:10:00,116.65,116.89,116.65,116.83,15220.0,115.1021,115.339,115.1021,115.2798,15220.0
2024-06-17 15:20:00,116.8,116.95,116.71,116.94,20540.0,115.2502,115.3982,115.1614,115.3883,20540.0
2024-06-17 15:30:00,116.9,116.97,116.75,116.84,22900.0,115.3488,115.4179,115.2008,115.2896,22900.0
2024-06-17 15:40:00,116.82,116.93,116.55,116.69,29024.0,115.2699,115.3784,115.0035,115.1416,29024.0
2024-06-17 15:50:00,116.66,116.85,116.3,116.32,166713.0,115.112,115.2995,114.7568,114.7765,166713.0
2024-06-18 09:30:00,116.35,116.45,115.76,116.14,25305.0,114.8061,114.9048,114.224,114.5989,25305.0
2024-06-18 09:40:00,116.15,116.63,115.8,115.82,6853.0,114.6088,115.0824,114.2634,114.2832,6853.0
2024-06-18 09:50:00,115.78,116.81,115.72,116.63,18433.0,114.2437,115.26,114.1845,115.0824,18433.0
2024-06-18 10:00:00,116.65,116.72,116.39,116.42,8115.0,115.1021,115.1712,114.8456,114.8752,8115.0
2024-06-18 10:10:00,116.44,116.66,116.37,116.66,11016.0,114.8949,115.112,114.8259,115.112,11016.0
2024-06-18 10:20:00,116.58,116.61,116.39,116.6,15958.0,115.0331,115.0627,114.8456,115.0528,15958.0
2024-06-18 10:30:00,116.55,116.79,116.5,116.67,20042.0,115.0035,115.2403,114.9541,115.1219,20042.0
2024-06-18 10:40:00,116.62,116.77,116.53,116.53,13198.0,115.0725,115.2206,114.9837,114.9837,13198.0
2024-06-18 10:50:00,116.49,116.49,116.12,116.16,11981.0,114.9443,114.9443,114.5792,114.6187,11981.0
2024-06-18 11:00:00,116.11,116.24,115.78,115.86,22532.0,114.5693,114.6976,114.2437,114.3226,22532.0
2024-06-18 11:10:00,115.86,115.93,115.79,115.82,9059.0,114.3226,114.3917,114.2536,114.2832,9059.0
2024-06-18 11:20:00,115.92,116.06,115.83,115.88,7424.0,114.3818,114.52,114.293,114.3424,7424.0
2024-06-18 11:30:00,115.86,115.96,115.85,115.89,9059.0,114.3226,114.4213,114.3128,114.3522,9059.0
2024-06-18 11:40:00,115.9,115.91,115.74,115.81,13524.0,114.3621,114.372,114.2042,114.2733,13524.0
2024-06-18 11:50:00,115.77,116.27,115.75,116.23,20324.0,114.2338,114.7272,114.2141,114.6877,20324.0
2024-06-18 12:00:00,116.19,116.53,116.19,116.43,21449.0,114.6483,114.9837,114.6483,114.8851,21449.0
2024-06-18 12:10:00,116.47,116.47,116.32,116.46,15225.0,114.9245,114.9245,114.7765,114.9147,15225.0
2024-06-18 12:20:00,116.53,116.93,116.53,116.93,28021.0,114.9837,115.3784,114.9837,115.3784,28021.0
2024-06-18 12:30:00,116.91,116.95,116.63,116.77,14603.0,115.3587,115.3982,115.0824,115.2206,14603.0
2024-06-18 12:40:00,116.74,116.87,116.7,116.83,8775.0,115.191,115.3192,115.1515,115.2798,8775.0
2024-06-18 12:50:00,116.88,117.21,116.82,117.1,26210.0,115.3291,115.6547,115.2699,115.5462,26210.0
2024-06-18 13:00:00,117.07,117.3,117.05,117.3,17400.0,115.5166,115.7435,115.4968,115.7435,17400.0
2024-06-18 13:10:00,117.3,117.64,117.26,117.41,24445.0,115.7435,116.079,115.7041,115.8521,24445.0
2024-06-18 13:20:00,117.42,117.44,117.26,117.27,21250.0,115.8619,115.8817,115.7041,115.7139,21250.0
2024-06-18 13:30:00,117.27,117.29,117.05,117.07,11748.0,115.7139,115.7337,115.4968,115.5166,11748.0
2024-06-18 13:40:00,117.14,117.32,117.08,117.32,8354.0,115.5856,115.7633,115.5264,115.7633,8354.0
2024-06-18 13:50:00,117.34,117.36,116.99,117.08,30008.0,115.783,115.8027,115.4376,115.5264,30008.0
2024-06-18 14:00:00,117.13,117.2,116.73,117.17,9849.0,115.5758,115.6449,115.1811,115.6152,9849.0
2024-06-18 14:10:00,117.18,117.29,117.11,117.18,9647.0,115.6251,115.7337,115.556,115.6251,9647.0
2024-06-18 14:20:00,117.18,117.23,117.08,117.16,14034.0,115.6251,115.6745,115.5264,115.6054,14034.0
2024-06-18 14:30:00,117.19,117.22,117.05,117.11,8390.0,115.635,115.6646,115.4968,115.556,8390.0
2024-06-18 14:40:00,117.14,117.23,117.1,117.14,10639.0,115.5856,115.6745,115.5462,115.5856,10639.0
2024-06-18 14:50:00,117.13,117.27,117.1,117.25,12059.0,115.5758,115.7139,115.5462,115.6942,12059.0
2024-06-18 15:00:00,117.25,117.28,116.92,117.14,19128.0,115.6942,115.7238,115.3686,115.5856,19128.0
2024-06-18 15:10:00,117.14,117.23,117.07,117.23,9040.0,115.5856,115.6745,115.5166,115.6745,9040.0
2024-06-18 15:20:00,117.23,117.29,117.14,117.23,23622.0,115.6745,115.7337,115.5856,115.6745,23622.0
2024-06-18 15:30:00,117.23,117.27,116.94,117.0,38320.0,115.6745,115.7139,115.3883,115.4475,38320.0
2024-06-18 15:40:00,116.96,117.01,116.79,116.99,51757.0,115.408,115.4574,115.2403,115.4376,51757.0
2024-06-18 15:50:00,116.95,117.42,116.93,117.36,183036.0,115.3982,115.8619,115.3784,115.8027,183036.0
2024-06-20 09:30:00,116.85,117.65,116.85,117.22,24150.0,115.2995,116.0889,115.2995,115.6646,24150.0
2024-06-20 09:40:00,117.49,118.27,117.49,117.81,33106.0,115.931,116.7007,115.931,116.2468,33106.0
2024-06-20 09:50:00,117.82,117.82,117.26,117.53,35096.0,116.2566,116.2566,115.7041,115.9705,35096.0
2024-06-20 10:00:00,117.5,117.91,117.37,117.37,66254.0,115.9409,116.3454,115.8126,115.8126,66254.0
2024-06-20 10:10:00,117.41,117.46,116.97,117.02,19292.0,115.8521,115.9014,115.4179,115.4672,19292.0
2024-06-20 10:20:00,117.03,117.57,116.95,117.57,36093.0,115.4771,116.0099,115.3982,116.0099,36093.0
2024-06-20 10:30:00,117.59,117.88,117.33,117.87,38048.0,116.0297,116.3158,115.7731,116.306,38048.0
2024-06-20 10:40:00,117.86,117.93,117.47,117.68,26806.0,116.2961,116.3652,115.9113,116.1185,26806.0
2024-06-20 10:50:00,117.72,118.11,117.72,118.02,21012.0,116.158,116.5428,116.158,116.454,21012.0
2024-06-20 11:00:00,118.02,118.05,117.65,117.83,27841.0,116.454,116.4836,116.0889,116.2665,27841.0
2024-06-20 11:10:00,117.79,118.11,117.78,117.89,22307.0,116.227,116.5428,116.2172,116.3257,22307.0
2024-06-20 11:20:00,117.89,117.9,117.59,117.69,12509.0,116.3257,116.3356,116.0297,116.1283,12509.0
2024-06-20 11:30:00,117.68,117.81,117.64,117.77,13033.0,116.1185,116.2468,116.079,116.2073,13033.0
2024-06-20 11:40:00,117.8,117.96,117.72,117.74,13280.0,116.2369,116.3948,116.158,116.1777,13280.0
2024-06-20 11:50:00,117.71,117.84,117.61,117.61,9527.0,116.1481,116.2764,116.0494,116.0494,9527.0
2024-06-20 12:00:00,117.51,117.58,117.44,117.58,17784.0,115.9507,116.0198,115.8817,116.0198,17784.0
2024-06-20 12:10:00,117.55,117.69,117.46,117.62,16681.0,115.9902,116.1283,115.9014,116.0593,16681.0
2024-06-20 12:20:00,117.65,117.75,117.44,117.44,27530.0,116.0889,116.1876,115.8817,115.8817,27530.0
2024-06-20 12:30:00,117.41,117.52,117.21,117.28,31297.0,115.8521,115.9606,115.6547,115.7238,31297.0
2024-06-20 12:40:00,117.34,117.54,117.33,117.49,15075.0,115.783,115.9803,115.7731,115.931,15075.0
2024-06-20 12:50:00,117.47,117.63,117.46,117.54,21191.0,115.9113,116.0691,115.9014,115.9803,21191.0
2024-06-20 13:00:00,117.51,117.51,117.16,117.22,23159.0,115.9507,115.9507,115.6054,115.6646,23159.0
2024-06-20 13:10:00,117.27,117.53,117.27,117.42,23287.0,115.7139,115.9705,115.7139,115.8619,23287.0
2024-06-20 13:20:00,117.41,117.44,117.31,117.37,17464.0,115.8521,115.8817,115.7534,115.8126,17464.0
2024-06-20 13:30:00,117.4,117.44,117.17,117.22,17070.0,115.8422,115.8817,115.6152,115.6646,17070.0
2024-06-20 13:40:00,117.26,117.52,117.21,117.43,22261.0,115.7041,115.9606,115.6547,115.8718,22261.0
2024-06-20 13:50:00,117.44,117.75,117.44,117.72,31388.0,115.8817,116.1876,115.8817,116.158,31388.0
2024-06-20 14:00:00,117.75,117.9,117.7,117.74,31764.0,116.1876,116.3356,116.1382,116.1777,31764.0
2024-06-20 14:10:00,117.73,118.06,117.65,118.03,17531.0,116.1678,116.4934,116.0889,116.4638,17531.0
2024-06-20 14:20:00,118.01,118.33,117.89,118.33,39663.0,116.4441,116.7599,116.3257,116.7599,39663.0
2024-06-20 14:30:00,118.36,118.36,117.98,118.05,28961.0,116.7895,116.7895,116.4145,116.4836,28961.0
2024-06-20 14:40:00,118.08,118.17,118.03,118.09,21451.0,116.5132,116.602,116.4638,116.523,21451.0
2024-06-20 14:50:00,118.09,118.13,117.98,118.01,30035.0,116.523,116.5625,116.4145,116.4441,30035.0
2024-06-20 15:00:00,118.01,118.06,117.68,117.76,27874.0,116.4441,116.4934,116.1185,116.1974,27874.0
2024-06-20 15:10:00,117.73,117.77,117.63,117.69,44153.0,116.1678,116.2073,116.0691,116.1283,44153.0
2024-06-20 15:20:00,117.69,118.06,117.64,118.05,51837.0,116.1283,116.4934,116.079,116.4836,51837.0
2024-06-20 15:30:00,118.02,118.19,117.88,118.13,45337.0,116.454,116.6217,116.3158,116.5625,45337.0
2024-06-20 15:40:00,118.14,118.31,118.12,118.3,66426.0,116.5724,116.7401,116.5526,116.7303,66426.0
2024-06-20 15:50:00,118.28,118.57,118.25,118.46,203798.0,116.7105,116.9967,116.6809,116.8881,203798.0
2024-06-21 09:30:00,118.1,118.1,116.4,116.4,47808.0,116.5329,116.5329,114.8555,114.8555,47808.0
2024-06-21 09:40:00,116.4,117.19,116.35,117.17,64458.0,114.8555,115.635,114.8061,115.6152,64458.0
2024-06-21 09:50:00,117.19,117.89,117.02,117.68,53885.0,115.635,116.3257,115.4672,116.1185,53885.0
2024-06-21 10:00:00,117.72,117.83,117.01,117.62,91977.0,116.158,116.2665,115.4574,116.0593,91977.0
2024-06-21 10:10:00,117.62,117.94,117.39,117.57,27923.0,116.0593,116.375,115.8323,116.0099,27923.0
2024-06-21 10:20:00,117.59,117.7,117.3,117.47,24629.0,116.0297,116.1382,115.7435,115.9113,24629.0
2024-06-21 10:30:00,117.48,117.68,117.13,117.59,31918.0,115.9211,116.1185,115.5758,116.0297,31918.0
2024-06-21 10:40:00,117.59,118.1,117.5,117.99,34025.0,116.0297,116.5329,115.9409,116.4244,34025.0
2024-06-21 10:50:00,117.99,118.02,117.74,118.02,12799.0,116.4244,116.454,116.1777,116.454,12799.0
2024-06-21 11:00:00,118.06,118.21,117.51,117.51,9853.0,116.4934,116.6414,115.9507,115.9507,9853.0
2024-06-21 11:10:00,117.59,117.75,117.51,117.72,18103.0,116.0297,116.1876,115.9507,116.158,18103.0
2024-06-21 11:20:00,117.68,117.8,117.56,117.62,17180.0,116.1185,116.2369,116.0001,116.0593,17180.0
2024-06-21 11:30:00,117.67,117.76,117.51,117.58,30882.0,116.1086,116.1974,115.9507,116.0198,30882.0
2024-06-21 11:40:00,117.64,117.65,117.45,117.48,21498.0,116.079,116.0889,115.8915,115.9211,21498.0
2024-06-21 11:50:00,117.52,117.74,117.43,117.69,21812.0,115.9606,116.1777,115.8718,116.1283,21812.0
2024-06-21 12:00:00,117.74,117.74,117.34,117.42,45814.0,116.1777,116.1777,115.783,115.8619,45814.0
2024-06-21 12:10:00,117.39,117.53,117.39,117.43,31306.0,115.8323,115.9705,115.8323,115.8718,31306.0
2024-06-21 12:20:00,117.43,117.46,117.11,117.25,18862.0,115.8718,115.9014,115.556,115.6942,18862.0
2024-06-21 12:30:00,117.23,117.32,117.18,117.21,15623.0,115.6745,115.7633,115.6251,115.6547,15623.0
2024-06-21 12:40:00,117.2,117.4,117.02,117.13,28416.0,115.6449,115.8422,115.4672,115.5758,28416.0
2024-06-21 12:50:00,117.14,117.26,117.07,117.13,14194.0,115.5856,115.7041,115.5166,115.5758,14194.0
2024-06-21 13:00:00,117.04,117.09,116.91,116.95,9302.0,115.487,115.5363,115.3587,115.3982,9302.0
2024-06-21 13:10:00,116.93,117.05,116.87,116.88,13469.0,115.3784,115.4968,115.3192,115.3291,13469.0
2024-06-21 13:20:00,116.89,117.11,116.78,117.03,17751.0,115.339,115.556,115.2304,115.4771,17751.0
2024-06-21 13:30:00,116.99,117.0,116.69,116.75,22532.0,115.4376,115.4475,115.1416,115.2008,22532.0
2024-06-21 13:40:00,116.72,116.91,116.67,116.86,21061.0,115.1712,115.3587,115.1219,115.3094,21061.0
2024-06-21 13:50:00,116.84,116.97,116.8,116.8,21605.0,115.2896,115.4179,115.2502,115.2502,21605.0
2024-06-21 14:00:00,116.82,116.96,116.75,116.95,26004.0,115.2699,115.408,115.2008,115.3982,26004.0
2024-06-21 14:10:00,116.95,117.22,116.86,117.19,43068.0,115.3982,115.6646,115.3094,115.635,43068.0
2024-06-21 14:20:00,117.18,117.29,117.06,117.17,29173.0,115.6251,115.7337,115.5067,115.6152,29173.0
2024-06-21 14:30:00,117.14,117.38,117.06,117.3,18591.0,115.5856,115.8225,115.5067,115.7435,18591.0
2024-06-21 14:40:00,117.29,117.49,117.29,117.3,18939.0,115.7337,115.931,115.7337,115.7435,18939.0
2024-06-21 14:50:00,117.35,117.44,117.2,117.22,20078.0,115.7929,115.8817,115.6449,115.6646,20078.0
2024-06-21 15:00:00,117.21,117.58,117.21,117.53,23841.0,115.6547,116.0198,115.6547,115.9705,23841.0
2024-06-21 15:10:00,117.54,117.7,117.32,117.42,41082.0,115.9803,116.1382,115.7633,115.8619,41082.0
2024-06-21 15:20:00,117.45,117.45,117.03,117.16,55445.0,115.8915,115.8915,115.4771,115.6054,55445.0
2024-06-21 15:30:00,117.21,117.36,117.09,117.31,55107.0,115.6547,115.8027,115.5363,115.7534,55107.0
2024-06-21 15:40:00,117.31,117.47,117.16,117.18,79905.0,115.7534,115.9113,115.6054,115.6251,79905.0
2024-06-21 15:50:00,117.18,117.85,117.07,117.77,302386.0,115.6251,116.2862,115.5166,116.2073,302386.0
2024-06-24 09:30:00,117.3,117.9,117.21,117.47,31638.0,115.7435,116.3356,115.6547,115.9113,31638.0
2024-06-24 09:40:00,117.72,117.8,117.32,117.42,6522.0,116.158,116.2369,115.7633,115.8619,6522.0
2024-06-24 09:50:00,117.47,118.34,117.46,118.34,19556.0,115.9113,116.7697,115.9014,116.7697,19556.0
2024-06-24 10:00:00,118.41,118.79,118.4,118.73,76815.0,116.8388,117.2138,116.8289,117.1545,76815.0
2024-06-24 10:10:00,118.73,118.74,117.96,118.31,53283.0,117.1545,117.1644,116.3948,116.7401,53283.0
2024-06-24 10:20:00,118.29,118.61,118.28,118.39,90147.0,116.7204,117.0361,116.7105,116.8191,90147.0
2024-06-24 10:30:00,118.52,119.01,118.52,118.98,51713.0,116.9473,117.4308,116.9473,117.4012,51713.0
2024-06-24 10:40:00,118.95,118.98,118.83,118.9,33675.0,117.3716,117.4012,117.2532,117.3223,33675.0
2024-06-24 10:50:00,118.9,119.47,118.74,119.47,46444.0,117.3223,117.8847,117.1644,117.8847,46444.0
2024-06-24 11:00:00,119.5,119.5,119.22,119.27,29235.0,117.9143,117.9143,117.638,117.6874,29235.0
2024-06-24 11:10:00,119.27,119.55,119.26,119.38,52573.0,117.6874,117.9637,117.6775,117.7959,52573.0
2024-06-24 11:20:00,119.35,119.42,118.91,119.2,16007.0,117.7663,117.8354,117.3322,117.6183,16007.0
2024-06-24 11:30:00,119.19,119.24,119.0,119.08,15852.0,117.6084,117.6578,117.421,117.4999,15852.0
2024-06-24 11:40:00,119.04,119.08,118.82,119.01,18602.0,117.4604,117.4999,117.2434,117.4308,18602.0
2024-06-24 11:50:00,119.01,119.23,118.92,119.17,24420.0,117.4308,117.6479,117.342,117.5887,24420.0
2024-06-24 12:00:00,119.16,119.22,119.0,119.06,27970.0,117.5788,117.638,117.421,117.4802,27970.0
2024-06-24 12:10:00,119.08,119.34,119.02,119.31,23179.0,117.4999,117.7565,117.4407,117.7269,23179.0
2024-06-24 12:20:00,119.31,119.4,119.19,119.25,31720.0,117.7269,117.8157,117.6084,117.6676,31720.0
2024-06-24 12:30:00,119.23,119.37,119.0,119.34,42593.0,117.6479,117.7861,117.421,117.7565,42593.0
2024-06-24 12:40:00,119.34,119.39,119.16,119.36,45437.0,117.7565,117.8058,117.5788,117.7762,45437.0
2024-06-24 12:50:00,119.36,119.46,119.24,119.42,76756.0,117.7762,117.8749,117.6578,117.8354,76756.0
2024-06-24 13:00:00,119.41,119.49,119.04,119.09,43247.0,117.8255,117.9045,117.4604,117.5098,43247.0
2024-06-24 13:10:00,119.08,119.1,118.63,118.89,30770.0,117.4999,117.5196,117.0559,117.3124,30770.0
2024-06-24 13:20:00,118.85,119.04,118.73,118.8,79551.0,117.273,117.4604,117.1545,117.2236,79551.0
2024-06-24 13:30:00,118.77,118.99,118.44,118.98,18623.0,117.194,117.4111,116.8684,117.4012,18623.0
2024-06-24 13:40:00,118.96,118.97,118.81,118.85,18101.0,117.3815,117.3914,117.2335,117.273,18101.0
2024-06-24 13:50:00,118.85,118.96,118.65,118.65,20707.0,117.273,117.3815,117.0756,117.0756,20707.0
2024-06-24 14:00:00,118.63,118.72,118.42,118.72,23326.0,117.0559,117.1447,116.8487,117.1447,23326.0
2024-06-24 14:10:00,118.71,118.74,118.33,118.53,23787.0,117.1348,117.1644,116.7599,116.9572,23787.0
2024-06-24 14:20:00,118.49,118.55,118.35,118.41,24516.0,116.9177,116.9769,116.7796,116.8388,24516.0
2024-06-24 14:30:00,118.4,118.45,118.25,118.42,25767.0,116.8289,116.8783,116.6809,116.8487,25767.0
2024-06-24 14:40:00,118.44,118.74,118.44,118.59,33743.0,116.8684,117.1644,116.8684,117.0164,33743.0
2024-06-24 14:50:00,118.65,118.68,118.5,118.64,13867.0,117.0756,117.1052,116.9276,117.0657,13867.0
2024-06-24 15:00:00,118.66,118.88,118.66,118.85,18267.0,117.0855,117.3026,117.0855,117.273,18267.0
2024-06-24 15:10:00,118.84,118.94,118.72,118.72,26784.0,117.2631,117.3618,117.1447,117.1447,26784.0
2024-06-24 15:20:00,118.79,118.81,118.64,118.68,25114.0,117.2138,117.2335,117.0657,117.1052,25114.0
2024-06-24 15:30:00,118.68,118.86,118.64,118.66,41228.0,117.1052,117.2828,117.0657,117.0855,41228.0
2024-06-24 15:40:00,118.65,118.79,118.48,118.6,62083.0,117.0756,117.2138,116.9079,117.0263,62083.0
2024-06-24 15:50:00,118.61,118.73,118.28,118.28,252009.0,117.0361,117.1545,116.7105,116.7105,252009.0
2024-06-25 09:30:00,117.58,118.09,116.58,117.76,32653.0,116.0198,116.523,115.0331,116.1974,32653.0
2024-06-25 09:40:00,117.87,118.41,117.77,118.15,106679.0,116.306,116.8388,116.2073,116.5822,106679.0
2024-06-25 09:50:00,118.15,118.62,118.14,118.27,22272.0,116.5822,117.046,116.5724,116.7007,22272.0
2024-06-25 10:00:00,118.44,118.46,117.71,117.76,11847.0,116.8684,116.8881,116.1481,116.1974,11847.0
2024-06-25 10:10:00,117.82,118.08,117.72,117.92,26769.0,116.2566,116.5132,116.158,116.3553,26769.0
2024-06-25 10:20:00,117.96,118.21,117.86,117.93,14896.0,116.3948,116.6414,116.2961,116.3652,14896.0
2024-06-25 10:30:00,118.0,118.12,117.79,117.96,53798.0,116.4342,116.5526,116.227,116.3948,53798.0
2024-06-25 10:40:00,118.02,118.32,117.78,117.87,14810.0,116.454,116.75,116.2172,116.306,14810.0
2024-06-25 10:50:00,117.88,118.0,117.82,117.94,10232.0,116.3158,116.4342,116.2566,116.375,10232.0
2024-06-25 11:00:00,117.93,118.0,117.79,118.0,10928.0,116.3652,116.4342,116.227,116.4342,10928.0
2024-06-25 11:10:00,118.04,118.42,118.04,118.36,13872.0,116.4737,116.8487,116.4737,116.7895,13872.0
2024-06-25 11:20:00,118.34,118.39,118.03,118.3,12742.0,116.7697,116.8191,116.4638,116.7303,12742.0
2024-06-25 11:30:00,118.31,118.61,118.28,118.45,11052.0,116.7401,117.0361,116.7105,116.8783,11052.0
2024-06-25 11:40:00,118.46,118.46,118.18,118.27,11275.0,116.8881,116.8881,116.6118,116.7007,11275.0
2024-06-25 11:50:00,118.21,118.34,118.17,118.29,23261.0,116.6414,116.7697,116.602,116.7204,23261.0
2024-06-25 12:00:00,118.24,118.33,118.17,118.3,12796.0,116.6711,116.7599,116.602,116.7303,12796.0
2024-06-25 12:10:00,118.24,118.27,118.14,118.14,8274.0,116.6711,116.7007,116.5724,116.5724,8274.0
2024-06-25 12:20:00,118.15,118.23,118.02,118.19,12612.0,116.5822,116.6612,116.454,116.6217,12612.0
2024-06-25 12:30:00,118.15,118.15,117.99,118.05,27195.0,116.5822,116.5822,116.4244,116.4836,27195.0
2024-06-25 12:40:00,118.1,118.12,117.82,118.04,13630.0,116.5329,116.5526,116.2566,116.4737,13630.0
2024-06-25 12:50:00,118.04,118.04,117.79,117.93,11440.0,116.4737,116.4737,116.227,116.3652,11440.0
2024-06-25 13:00:00,117.91,118.1,117.87,118.04,8408.0,116.3454,116.5329,116.306,116.4737,8408.0
2024-06-25 13:10:00,118.01,118.11,117.86,117.9,8828.0,116.4441,116.5428,116.2961,116.3356,8828.0
2024-06-25 13:20:00,117.9,118.07,117.87,118.05,8854.0,116.3356,116.5033,116.306,116.4836,8854.0
2024-06-25 13:30:00,118.06,118.08,117.95,117.95,9361.0,116.4934,116.5132,116.3849,116.3849,9361.0
2024-06-25 13:40:00,118.0,118.05,117.8,117.8,7185.0,116.4342,116.4836,116.2369,116.2369,7185.0
2024-06-25 13:50:00,117.84,117.98,117.79,117.91,12267.0,116.2764,116.4145,116.227,116.3454,12267.0
2024-06-25 14:00:00,117.91,118.02,117.85,117.98,11030.0,116.3454,116.454,116.2862,116.4145,11030.0
2024-06-25 14:10:00,118.01,118.08,117.94,118.08,9566.0,116.4441,116.5132,116.375,116.5132,9566.0
2024-06-25 14:20:00,118.1,118.25,118.02,118.22,24212.0,116.5329,116.6809,116.454,116.6513,24212.0
2024-06-25 14:30:00,118.2,118.23,118.0,118.07,14198.0,116.6316,116.6612,116.4342,116.5033,14198.0
2024-06-25 14:40:00,118.07,118.07,117.82,117.99,19120.0,116.5033,116.5033,116.2566,116.4244,19120.0
2024-06-25 14:50:00,118.0,118.16,117.88,118.1,16537.0,116.4342,116.5921,116.3158,116.5329,16537.0
2024-06-25 15:00:00,118.1,118.17,117.99,118.05,22367.0,116.5329,116.602,116.4244,116.4836,22367.0
2024-06-25 15:10:00,118.02,118.26,118.01,118.17,25635.0,116.454,116.6908,116.4441,116.602,25635.0
2024-06-25 15:20:00,118.2,118.46,118.19,118.44,32261.0,116.6316,116.8881,116.6217,116.8684,32261.0
2024-06-25 15:30:00,118.46,118.78,118.37,118.7,36159.0,116.8881,117.2039,116.7993,117.1249,36159.0
2024-06-25 15:40:00,118.71,118.83,118.67,118.8,48232.0,117.1348,117.2532,117.0953,117.2236,48232.0
2024-06-25 15:50:00,118.81,119.0,118.45,118.46,230563.0,117.2335,117.421,116.8783,116.8881,230563.0
2024-06-26 09:30:00,117.95,118.0,116.9,116.9,15437.0,116.3849,116.4342,115.3488,115.3488,15437.0
2024-06-26 09:40:00,116.88,117.47,116.88,117.28,19653.0,115.3291,115.9113,115.3291,115.7238,19653.0
2024-06-26 09:50:00,117.38,117.48,117.16,117.23,50145.0,115.8225,115.9211,115.6054,115.6745,50145.0
2024-06-26 10:00:00,117.24,117.88,117.16,117.64,21949.0,115.6843,116.3158,115.6054,116.079,21949.0
2024-06-26 10:10:00,117.72,117.79,117.47,117.55,43345.0,116.158,116.227,115.9113,115.9902,43345.0
2024-06-26 10:20:00,117.57,117.72,117.13,117.16,16489.0,116.0099,116.158,115.5758,115.6054,16489.0
2024-06-26 10:30:00,117.23,117.35,117.09,117.26,19192.0,115.6745,115.7929,115.5363,115.7041,19192.0
2024-06-26 10:40:00,117.34,117.43,117.1,117.4,27483.0,115.783,115.8718,115.5462,115.8422,27483.0
2024-06-26 10:50:00,117.34,117.78,117.28,117.61,15294.0,115.783,116.2172,115.7238,116.0494,15294.0
2024-06-26 11:00:00,117.66,117.66,117.31,117.31,15406.0,116.0987,116.0987,115.7534,115.7534,15406.0
2024-06-26 11:10:00,117.48,117.54,117.21,117.51,25524.0,115.9211,115.9803,115.6547,115.9507,25524.0
2024-06-26 11:20:00,117.66,117.83,117.48,117.78,38794.0,116.0987,116.2665,115.9211,116.2172,38794.0
2024-06-26 11:30:00,117.72,117.81,117.59,117.61,7780.0,116.158,116.2468,116.0297,116.0494,7780.0
2024-06-26 11:40:00,117.66,117.77,117.59,117.77,6710.0,116.0987,116.2073,116.0297,116.2073,6710.0
2024-06-26 11:50:00,117.76,118.09,117.72,118.0,11120.0,116.1974,116.523,116.158,116.4342,11120.0
2024-06-26 12:00:00,117.95,117.98,117.76,117.92,7393.0,116.3849,116.4145,116.1974,116.3553,7393.0
2024-06-26 12:10:00,117.92,118.1,117.77,118.08,8785.0,116.3553,116.5329,116.2073,116.5132,8785.0
2024-06-26 12:20:00,118.06,118.17,117.92,117.97,8256.0,116.4934,116.602,116.3553,116.4046,8256.0
2024-06-26 12:30:00,117.96,118.0,117.85,117.91,5726.0,116.3948,116.4342,116.2862,116.3454,5726.0
2024-06-26 12:40:00,117.87,117.95,117.81,117.86,6124.0,116.306,116.3849,116.2468,116.2961,6124.0
2024-06-26 12:50:00,117.88,117.94,117.81,117.9,7154.0,116.3158,116.375,116.2468,116.3356,7154.0
2024-06-26 13:00:00,117.9,117.93,117.71,117.76,6895.0,116.3356,116.3652,116.1481,116.1974,6895.0
2024-06-26 13:10:00,117.73,117.93,117.68,117.86,33423.0,116.1678,116.3652,116.1185,116.2961,33423.0
2024-06-26 13:20:00,117.82,117.92,117.69,117.89,5835.0,116.2566,116.3553,116.1283,116.3257,5835.0
2024-06-26 13:30:00,117.92,117.92,117.74,117.74,5106.0,116.3553,116.3553,116.1777,116.1777,5106.0
2024-06-26 13:40:00,117.74,117.8,117.68,117.68,7696.0,116.1777,116.2369,116.1185,116.1185,7696.0
2024-06-26 13:50:00,117.74,117.77,117.67,117.77,7322.0,116.1777,116.2073,116.1086,116.2073,7322.0
2024-06-26 14:00:00,117.77,117.77,117.66,117.77,12907.0,116.2073,116.2073,116.0987,116.2073,12907.0
2024-06-26 14:10:00,117.78,117.97,117.69,117.97,8688.0,116.2172,116.4046,116.1283,116.4046,8688.0
2024-06-26 14:20:00,117.94,118.14,117.91,117.97,37214.0,116.375,116.5724,116.3454,116.4046,37214.0
2024-06-26 14:30:00,117.99,118.11,117.83,117.95,24693.0,116.4244,116.5428,116.2665,116.3849,24693.0
2024-06-26 14:40:00,117.98,118.1,117.95,118.09,23181.0,116.4145,116.5329,116.3849,116.523,23181.0
2024-06-26 14:50:00,118.09,118.12,117.94,117.96,16013.0,116.523,116.5526,116.375,116.3948,16013.0
2024-06-26 15:00:00,118.01,118.04,117.89,118.04,12004.0,116.4441,116.4737,116.3257,116.4737,12004.0
2024-06-26 15:10:00,118.04,118.05,117.94,117.96,10259.0,116.4737,116.4836,116.375,116.3948,10259.0
2024-06-26 15:20:00,117.97,118.07,117.96,118.05,28005.0,116.4046,116.5033,116.3948,116.4836,28005.0
2024-06-26 15:30:00,118.04,118.1,117.95,118.0,49648.0,116.4737,116.5329,116.3849,116.4342,49648.0
2024-06-26 15:40:00,118.0,118.03,117.86,117.92,22161.0,116.4342,116.4638,116.2961,116.3553,22161.0
2024-06-26 15:50:00,117.93,118.14,117.92,118.13,371289.0,116.3652,116.5724,116.3553,116.5625,371289.0
2024-06-27 09:30:00,117.4,117.85,117.06,117.82,36780.0,115.8422,116.2862,115.5067,116.2566,36780.0
2024-06-27 09:40:00,117.94,118.15,117.81,117.87,17601.0,116.375,116.5822,116.2468,116.306,17601.0
2024-06-27 09:50:00,117.77,117.87,117.17,117.41,50684.0,116.2073,116.306,115.6152,115.8521,50684.0
2024-06-27 10:00:00,117.54,117.7,117.3,117.43,40703.0,115.9803,116.1382,115.7435,115.8718,40703.0
2024-06-27 10:10:00,117.4,117.78,117.4,117.46,16901.0,115.8422,116.2172,115.8422,115.9014,16901.0
2024-06-27 10:20:00,117.5,117.73,117.46,117.68,25267.0,115.9409,116.1678,115.9014,116.1185,25267.0
2024-06-27 10:30:00,117.65,117.93,117.57,117.85,13435.0,116.0889,116.3652,116.0099,116.2862,13435.0
2024-06-27 10:40:00,117.81,118.1,117.77,117.96,30708.0,116.2468,116.5329,116.2073,116.3948,30708.0
2024-06-27 10:50:00,117.95,117.95,117.53,117.78,14505.0,116.3849,116.3849,115.9705,116.2172,14505.0
2024-06-27 11:00:00,117.71,117.72,117.51,117.62,18022.0,116.1481,116.158,115.9507,116.0593,18022.0
2024-06-27 11:10:00,117.66,117.72,117.62,117.69,11921.0,116.0987,116.158,116.0593,116.1283,11921.0
2024-06-27 11:20:00,117.68,117.81,117.58,117.63,12254.0,116.1185,116.2468,116.0198,116.0691,12254.0
2024-06-27 11:30:00,117.68,117.78,117.52,117.78,15244.0,116.1185,116.2172,115.9606,116.2172,15244.0
2024-06-27 11:40:00,117.81,117.83,117.53,117.7,23808.0,116.2468,116.2665,115.9705,116.1382,23808.0
2024-06-27 11:50:00,117.73,117.81,117.63,117.73,9254.0,116.1678,116.2468,116.0691,116.1678,9254.0
2024-06-27 12:00:00,117.73,118.02,117.71,117.97,15288.0,116.1678,116.454,116.1481,116.4046,15288.0
2024-06-27 12:10:00,118.01,118.04,117.95,118.03,17653.0,116.4441,116.4737,116.3849,116.4638,17653.0
2024-06-27 12:20:00,118.03,118.09,117.95,118.01,18859.0,116.4638,116.523,116.3849,116.4441,18859.0
2024-06-27 12:30:00,118.04,118.47,118.03,118.45,26048.0,116.4737,116.898,116.4638,116.8783,26048.0
2024-06-27 12:40:00,118.48,118.53,118.2,118.24,32838.0,116.9079,116.9572,116.6316,116.6711,32838.0
2024-06-27 12:50:00,118.25,118.26,118.04,118.05,16635.0,116.6809,116.6908,116.4737,116.4836,16635.0
2024-06-27 13:00:00,118.05,118.25,118.03,118.23,64578.0,116.4836,116.6809,116.4638,116.6612,64578.0
2024-06-27 13:10:00,118.21,118.21,117.96,117.99,28224.0,116.6414,116.6414,116.3948,116.4244,28224.0
2024-06-27 13:20:00,117.95,118.17,117.91,118.08,8994.0,116.3849,116.602,116.3454,116.5132,8994.0
2024-06-27 13:30:00,118.05,118.17,117.95,118.07,17949.0,116.4836,116.602,116.3849,116.5033,17949.0
2024-06-27 13:40:00,118.09,118.22,118.06,118.13,20421.0,116.523,116.6513,116.4934,116.5625,20421.0
2024-06-27 13:50:00,118.13,118.19,118.1,118.18,14586.0,116.5625,116.6217,116.5329,116.6118,14586.0
2024-06-27 14:00:00,118.17,118.23,118.01,118.18,19264.0,116.602,116.6612,116.4441,116.6118,19264.0
2024-06-27 14:10:00,118.21,118.21,117.98,118.16,20824.0,116.6414,116.6414,116.4145,116.5921,20824.0
2024-06-27 14:20:00,118.16,118.24,118.1,118.11,29610.0,116.5921,116.6711,116.5329,116.5428,29610.0
2024-06-27 14:30:00,118.11,118.26,117.96,117.97,52470.0,116.5428,116.6908,116.3948,116.4046,52470.0
2024-06-27 14:40:00,117.97,117.98,117.74,117.84,87026.0,116.4046,116.4145,116.1777,116.2764,87026.0
2024-06-27 14:50:00,117.83,118.03,117.8,118.0,30082.0,116.2665,116.4638,116.2369,116.4342,30082.0
2024-06-27 15:00:00,118.0,118.08,117.9,118.03,20841.0,116.4342,116.5132,116.3356,116.4638,20841.0
2024-06-27 15:10:00,118.05,118.15,117.96,118.02,29943.0,116.4836,116.5822,116.3948,116.454,29943.0
2024-06-27 15:20:00,118.02,118.11,117.86,117.89,34984.0,116.454,116.5428,116.2961,116.3257,34984.0
2024-06-27 15:30:00,117.9,118.19,117.88,118.0,48929.0,116.3356,116.6217,116.3158,116.4342,48929.0
2024-06-27 15:40:00,118.01,118.17,117.95,118.04,68675.0,116.4441,116.602,116.3849,116.4737,68675.0
2024-06-27 15:50:00,118.03,118.11,117.92,118.02,361372.0,116.4638,116.5428,116.3553,116.454,361372.0
2024-06-28 09:30:00,118.5,119.29,118.21,118.81,31922.0,116.9276,117.7071,116.6414,117.2335,31922.0
2024-06-28 09:40:00,118.95,118.95,118.23,118.6,38041.0,117.3716,117.3716,116.6612,117.0263,38041.0
2024-06-28 09:50:00,118.42,118.87,118.42,118.46,15825.0,116.8487,117.2927,116.8487,116.8881,15825.0
2024-06-28 10:00:00,118.56,119.31,118.38,119.15,74356.0,116.9868,117.7269,116.8092,117.569,74356.0
2024-06-28 10:10:00,119.07,119.3,118.77,118.78,66984.0,117.49,117.717,117.194,117.2039,66984.0
2024-06-28 10:20:00,118.78,119.09,118.59,118.66,44404.0,117.2039,117.5098,117.0164,117.0855,44404.0
2024-06-28 10:30:00,118.77,119.06,118.67,118.87,30266.0,117.194,117.4802,117.0953,117.2927,30266.0
2024-06-28 10:40:00,118.83,119.16,118.56,119.15,71598.0,117.2532,117.5788,116.9868,117.569,71598.0
2024-06-28 10:50:00,119.15,119.16,118.63,118.79,29465.0,117.569,117.5788,117.0559,117.2138,29465.0
2024-06-28 11:00:00,118.79,118.85,118.46,118.59,49062.0,117.2138,117.273,116.8881,117.0164,49062.0
2024-06-28 11:10:00,118.55,118.83,118.52,118.75,23443.0,116.9769,117.2532,116.9473,117.1743,23443.0
2024-06-28 11:20:00,118.76,118.8,118.42,118.6,54184.0,117.1842,117.2236,116.8487,117.0263,54184.0
2024-06-28 11:30:00,118.6,118.72,118.52,118.7,30439.0,117.0263,117.1447,116.9473,117.1249,30439.0
2024-06-28 11:40:00,118.73,118.74,118.4,118.4,13290.0,117.1545,117.1644,116.8289,116.8289,13290.0
2024-06-28 11:50:00,118.41,118.53,118.37,118.5,13913.0,116.8388,116.9572,116.7993,116.9276,13913.0
2024-06-28 12:00:00,118.51,118.56,118.11,118.15,26228.0,116.9375,116.9868,116.5428,116.5822,26228.0
2024-06-28 12:10:00,118.08,118.17,117.91,117.92,17989.0,116.5132,116.602,116.3454,116.3553,17989.0
2024-06-28 12:20:00,117.91,118.15,117.91,118.14,17795.0,116.3454,116.5822,116.3454,116.5724,17795.0
2024-06-28 12:30:00,118.15,118.28,118.14,118.15,23565.0,116.5822,116.7105,116.5724,116.5822,23565.0
2024-06-28 12:40:00,118.17,118.49,118.04,118.47,32537.0,116.602,116.9177,116.4737,116.898,32537.0
2024-06-28 12:50:00,118.45,118.5,118.41,118.43,14987.0,116.8783,116.9276,116.8388,116.8585,14987.0
2024-06-28 13:00:00,118.43,118.63,118.34,118.62,47116.0,116.8585,117.0559,116.7697,117.046,47116.0
2024-06-28 13:10:00,118.64,118.65,118.48,118.59,25787.0,117.0657,117.0756,116.9079,117.0164,25787.0
2024-06-28 13:20:00,118.58,118.58,118.28,118.34,26578.0,117.0065,117.0065,116.7105,116.7697,26578.0
2024-06-28 13:30:00,118.31,118.33,118.15,118.32,38904.0,116.7401,116.7599,116.5822,116.75,38904.0
2024-06-28 13:40:00,118.33,118.37,118.22,118.25,25612.0,116.7599,116.7993,116.6513,116.6809,25612.0
2024-06-28 13:50:00,118.25,118.32,118.18,118.25,16354.0,116.6809,116.75,116.6118,116.6809,16354.0
2024-06-28 14:00:00,118.22,118.6,118.22,118.57,49136.0,116.6513,117.0263,116.6513,116.9967,49136.0
2024-06-28 14:10:00,118.59,118.6,118.38,118.39,18350.0,117.0164,117.0263,116.8092,116.8191,18350.0
2024-06-28 14:20:00,118.36,118.69,118.34,118.48,44290.0,116.7895,117.1151,116.7697,116.9079,44290.0
2024-06-28 14:30:00,118.48,118.58,118.41,118.56,42225.0,116.9079,117.0065,116.8388,116.9868,42225.0
2024-06-28 14:40:00,118.57,118.68,118.12,118.13,75779.0,116.9967,117.1052,116.5526,116.5625,75779.0
2024-06-28 14:50:00,118.12,118.39,118.1,118.31,19355.0,116.5526,116.8191,116.5329,116.7401,19355.0
2024-06-28 15:00:00,118.3,118.34,118.17,118.28,67024.0,116.7303,116.7697,116.602,116.7105,67024.0
2024-06-28 15:10:00,118.28,118.42,118.2,118.3,63786.0,116.7105,116.8487,116.6316,116.7303,63786.0
2024-06-28 15:20:00,118.3,118.5,118.22,118.47,56827.0,116.7303,116.9276,116.6513,116.898,56827.0
2024-06-28 15:30:00,118.45,118.54,118.2,118.51,50956.0,116.8783,116.9671,116.6316,116.9375,50956.0
2024-06-28 15:40:00,118.47,118.59,118.29,118.34,73853.0,116.898,117.0164,116.7204,116.7697,73853.0
2024-06-28 15:50:00,118.37,118.83,117.84,118.1,785291.0,116.7993,117.2532,116.2764,116.5329,785291.0
2024-07-01 09:30:00,119.07,119.33,118.31,118.49,43588.0,117.49,117.7466,116.7401,116.9177,43588.0
2024-07-01 09:40:00,118.48,119.17,118.29,118.4,58005.0,116.9079,117.5887,116.7204,116.8289,58005.0
2024-07-01 09:50:00,118.4,118.78,118.39,118.6,14621.0,116.8289,117.2039,116.8191,117.0263,14621.0
2024-07-01 10:00:00,118.65,118.88,118.15,118.28,49450.0,117.0756,117.3026,116.5822,116.7105,49450.0
2024-07-01 10:10:00,118.28,118.28,117.75,118.09,60005.0,116.7105,116.7105,116.1876,116.523,60005.0
2024-07-01 10:20:00,118.09,118.1,117.49,117.68,34862.0,116.523,116.5329,115.931,116.1185,34862.0
2024-07-01 10:30:00,117.73,117.75,117.39,117.56,62753.0,116.1678,116.1876,115.8323,116.0001,62753.0
2024-07-01 10:40:00,117.51,117.52,117.05,117.06,41570.0,115.9507,115.9606,115.4968,115.5067,41570.0
2024-07-01 10:50:00,117.08,117.17,116.82,116.87,17392.0,115.5264,115.6152,115.2699,115.3192,17392.0
2024-07-01 11:00:00,116.82,117.02,116.52,117.0,28633.0,115.2699,115.4672,114.9739,115.4475,28633.0
2024-07-01 11:10:00,116.95,117.12,116.9,116.95,22442.0,115.3982,115.5659,115.3488,115.3982,22442.0
2024-07-01 11:20:00,116.93,117.51,116.88,117.41,32332.0,115.3784,115.9507,115.3291,115.8521,32332.0
2024-07-01 11:30:00,117.4,117.78,117.34,117.66,55079.0,115.8422,116.2172,115.783,116.0987,55079.0
2024-07-01 11:40:00,117.65,118.15,117.64,118.15,25416.0,116.0889,116.5822,116.079,116.5822,25416.0
2024-07-01 11:50:00,118.15,118.28,118.13,118.24,22278.0,116.5822,116.7105,116.5625,116.6711,22278.0
2024-07-01 12:00:00,118.22,118.26,117.97,118.2,16616.0,116.6513,116.6908,116.4046,116.6316,16616.0
2024-07-01 12:10:00,118.17,118.25,118.03,118.17,23328.0,116.602,116.6809,116.4638,116.602,23328.0
2024-07-01 12:20:00,118.15,118.21,118.0,118.21,13211.0,116.5822,116.6414,116.4342,116.6414,13211.0
2024-07-01 12:30:00,118.21,118.27,118.11,118.22,23916.0,116.6414,116.7007,116.5428,116.6513,23916.0
2024-07-01 12:40:00,118.22,118.3,118.17,118.19,21298.0,116.6513,116.7303,116.602,116.6217,21298.0
2024-07-01 12:50:00,118.18,118.27,118.18,118.23,13931.0,116.6118,116.7007,116.6118,116.6612,13931.0
2024-07-01 13:00:00,118.22,118.52,118.22,118.37,35901.0,116.6513,116.9473,116.6513,116.7993,35901.0
2024-07-01 13:10:00,118.36,118.73,118.33,118.72,20320.0,116.7895,117.1545,116.7599,117.1447,20320.0
2024-07-01 13:20:00,118.73,119.09,118.73,119.07,39782.0,117.1545,117.5098,117.1545,117.49,39782.0
2024-07-01 13:30:00,119.01,119.07,118.85,118.99,35564.0,117.4308,117.49,117.273,117.4111,35564.0
2024-07-01 13:40:00,119.0,119.09,118.93,118.99,58734.0,117.421,117.5098,117.3519,117.4111,58734.0
2024-07-01 13:50:00,118.99,119.02,118.89,119.0,28985.0,117.4111,117.4407,117.3124,117.421,28985.0
2024-07-01 14:00:00,119.0,119.03,118.81,118.98,34038.0,117.421,117.4506,117.2335,117.4012,34038.0
2024-07-01 14:10:00,118.96,119.08,118.95,119.06,40384.0,117.3815,117.4999,117.3716,117.4802,40384.0
2024-07-01 14:20:00,119.06,119.08,118.87,118.87,38931.0,117.4802,117.4999,117.2927,117.2927,38931.0
2024-07-01 14:30:00,118.85,119.03,118.79,119.0,29354.0,117.273,117.4506,117.2138,117.421,29354.0
2024-07-01 14:40:00,119.0,119.01,118.86,118.87,29675.0,117.421,117.4308,117.2828,117.2927,29675.0
2024-07-01 14:50:00,118.89,119.16,118.89,119.01,52300.0,117.3124,117.5788,117.3124,117.4308,52300.0
2024-07-01 15:00:00,119.01,119.03,118.94,119.0,52696.0,117.4308,117.4506,117.3618,117.421,52696.0
2024-07-01 15:10:00,119.0,119.12,118.84,118.91,54482.0,117.421,117.5394,117.2631,117.3322,54482.0
2024-07-01 15:20:00,118.91,119.05,118.72,118.79,55496.0,117.3322,117.4703,117.1447,117.2138,55496.0
2024-07-01 15:30:00,118.78,119.0,118.77,118.9,60372.0,117.2039,117.421,117.194,117.3223,60372.0
2024-07-01 15:40:00,118.89,118.98,118.64,118.65,90005.0,117.3124,117.4012,117.0657,117.0756,90005.0
2024-07-01 15:50:00,118.64,118.95,118.61,118.76,272911.0,117.0657,117.3716,117.0361,117.1842,272911.0
2024-07-02 09:30:00,118.04,118.12,117.33,117.78,28557.0,116.4737,116.5526,115.7731,116.2172,28557.0
2024-07-02 09:40:00,117.7,117.88,117.37,117.57,17641.0,116.1382,116.3158,115.8126,116.0099,17641.0
2024-07-02 09:50:00,117.65,117.82,117.42,117.77,71346.0,116.0889,116.2566,115.8619,116.2073,71346.0
2024-07-02 10:00:00,117.78,118.27,117.38,118.02,35374.0,116.2172,116.7007,115.8225,116.454,35374.0
2024-07-02 10:10:00,117.97,118.29,117.71,118.21,56329.0,116.4046,116.7204,116.1481,116.6414,56329.0
2024-07-02 10:20:00,118.11,118.51,117.99,118.51,56534.0,116.5428,116.9375,116.4244,116.9375,56534.0
2024-07-02 10:30:00,118.46,118.72,118.42,118.57,16844.0,116.8881,117.1447,116.8487,116.9967,16844.0
2024-07-02 10:40:00,118.55,118.57,118.16,118.26,21022.0,116.9769,116.9967,116.5921,116.6908,21022.0
2024-07-02 10:50:00,118.25,118.45,118.18,118.3,11964.0,116.6809,116.8783,116.6118,116.7303,11964.0
2024-07-02 11:00:00,118.27,118.69,118.27,118.68,29976.0,116.7007,117.1151,116.7007,117.1052,29976.0
2024-07-02 11:10:00,118.72,118.95,118.71,118.89,17455.0,117.1447,117.3716,117.1348,117.3124,17455.0
2024-07-02 11:20:00,118.91,118.95,118.65,118.94,9560.0,117.3322,117.3716,117.0756,117.3618,9560.0
2024-07-02 11:30:00,118.96,119.17,118.85,119.12,18981.0,117.3815,117.5887,117.273,117.5394,18981.0
2024-07-02 11:40:00,119.12,119.36,119.06,119.3,25483.0,117.5394,117.7762,117.4802,117.717,25483.0
2024-07-02 11:50:00,119.31,119.43,118.99,119.0,25410.0,117.7269,117.8453,117.4111,117.421,25410.0
2024-07-02 12:00:00,118.96,119.11,118.8,119.11,59963.0,117.3815,117.5295,117.2236,117.5295,59963.0
2024-07-02 12:10:00,119.03,119.05,118.87,118.92,13729.0,117.4506,117.4703,117.2927,117.342,13729.0
2024-07-02 12:20:00,118.89,119.12,118.86,119.12,38203.0,117.3124,117.5394,117.2828,117.5394,38203.0
2024-07-02 12:30:00,119.12,119.14,118.9,119.03,24973.0,117.5394,117.5591,117.3223,117.4506,24973.0
2024-07-02 12:40:00,119.01,119.17,119.01,119.17,2256.0,117.4308,117.5887,117.4308,117.5887,2256.0
2024-07-02 12:50:00,119.13,119.24,119.06,119.09,7463.0,117.5492,117.6578,117.4802,117.5098,7463.0
2024-07-02 13:00:00,119.06,119.17,119.0,119.17,14935.0,117.4802,117.5887,117.421,117.5887,14935.0
2024-07-02 13:10:00,119.18,119.2,119.1,119.18,8520.0,117.5986,117.6183,117.5196,117.5986,8520.0
2024-07-02 13:20:00,119.16,119.22,119.14,119.19,14226.0,117.5788,117.638,117.5591,117.6084,14226.0
2024-07-02 13:30:00,119.19,119.19,119.0,119.07,11954.0,117.6084,117.6084,117.421,117.49,11954.0
2024-07-02 13:40:00,119.07,119.14,119.02,119.13,4598.0,117.49,117.5591,117.4407,117.5492,4598.0
2024-07-02 13:50:00,119.17,119.22,119.12,119.22,8199.0,117.5887,117.638,117.5394,117.638,8199.0
2024-07-02 14:00:00,119.24,119.38,119.21,119.34,19769.0,117.6578,117.7959,117.6282,117.7565,19769.0
2024-07-02 14:10:00,119.33,119.46,119.29,119.45,8141.0,117.7466,117.8749,117.7071,117.865,8141.0
2024-07-02 14:20:00,119.45,119.65,119.39,119.62,24685.0,117.865,118.0623,117.8058,118.0327,24685.0
2024-07-02 14:30:00,119.62,119.66,119.41,119.47,13424.0,118.0327,118.0722,117.8255,117.8847,13424.0
2024-07-02 14:40:00,119.46,119.49,119.38,119.46,21323.0,117.8749,117.9045,117.7959,117.8749,21323.0
2024-07-02 14:50:00,119.47,119.5,119.41,119.41,10474.0,117.8847,117.9143,117.8255,117.8255,10474.0
2024-07-02 15:00:00,119.41,119.47,119.36,119.41,16080.0,117.8255,117.8847,117.7762,117.8255,16080.0
2024-07-02 15:10:00,119.4,119.58,119.39,119.55,22143.0,117.8157,117.9933,117.8058,117.9637,22143.0
2024-07-02 15:20:00,119.53,119.94,119.52,119.91,63963.0,117.9439,118.3485,117.9341,118.3189,63963.0
2024-07-02 15:30:00,119.87,120.08,119.86,119.9,135757.0,118.2794,118.4866,118.2696,118.309,135757.0
2024-07-02 15:40:00,119.9,120.0,119.86,119.89,48755.0,118.309,118.4077,118.2696,118.2992,48755.0
2024-07-02 15:50:00,119.87,120.18,119.85,120.03,255134.0,118.2794,118.5853,118.2597,118.4373,255134.0
2024-07-03 09:30:00,120.4,120.8,119.69,119.85,71676.0,118.8024,119.1971,118.1018,118.2597,71676.0
2024-07-03 09:40:00,119.74,120.01,119.29,119.9,31216.0,118.1511,118.4176,117.7071,118.309,31216.0
2024-07-03 09:50:00,119.9,119.9,119.24,119.48,27808.0,118.309,118.309,117.6578,117.8946,27808.0
2024-07-03 10:00:00,119.52,120.21,119.17,119.94,39016.0,117.9341,118.6149,117.5887,118.3485,39016.0
2024-07-03 10:10:00,119.87,119.95,119.63,119.66,32126.0,118.2794,118.3584,118.0426,118.0722,32126.0
2024-07-03 10:20:00,119.61,119.81,119.47,119.65,32278.0,118.0229,118.2202,117.8847,118.0623,32278.0
2024-07-03 10:30:00,119.63,119.68,119.44,119.44,67524.0,118.0426,118.0919,117.8551,117.8551,67524.0
2024-07-03 10:40:00,119.44,119.53,119.32,119.53,29090.0,117.8551,117.9439,117.7367,117.9439,29090.0
2024-07-03 10:50:00,119.53,119.66,119.4,119.42,32743.0,117.9439,118.0722,117.8157,117.8354,32743.0
2024-07-03 11:00:00,119.41,119.47,119.27,119.38,30717.0,117.8255,117.8847,117.6874,117.7959,30717.0
2024-07-03 11:10:00,119.39,119.52,119.33,119.47,15903.0,117.8058,117.9341,117.7466,117.8847,15903.0
2024-07-03 11:20:00,119.48,119.59,119.38,119.38,28186.0,117.8946,118.0031,117.7959,117.7959,28186.0
2024-07-03 11:30:00,119.37,119.69,119.37,119.41,33756.0,117.7861,118.1018,117.7861,117.8255,33756.0
2024-07-03 11:40:00,119.4,119.43,118.98,119.09,76242.0,117.8157,117.8453,117.4012,117.5098,76242.0
2024-07-03 11:50:00,119.11,119.57,119.09,119.57,22702.0,117.5295,117.9834,117.5098,117.9834,22702.0
2024-07-03 12:00:00,119.58,119.61,119.28,119.37,50281.0,117.9933,118.0229,117.6973,117.7861,50281.0
2024-07-03 12:10:00,119.36,119.61,119.27,119.55,39632.0,117.7762,118.0229,117.6874,117.9637,39632.0
2024-07-03 12:20:00,119.58,119.74,119.49,119.73,26037.0,117.9933,118.1511,117.9045,118.1413,26037.0
2024-07-03 12:30:00,119.73,119.98,119.71,119.93,37202.0,118.1413,118.388,118.1215,118.3386,37202.0
2024-07-03 12:40:00,119.93,119.95,119.79,119.9,33239.0,118.3386,118.3584,118.2005,118.309,33239.0
2024-07-03 12:50:00,119.91,120.0,119.75,119.8,101723.0,118.3189,118.4077,118.161,118.2104,101723.0
2024-07-05 09:30:00,119.59,120.14,117.57,118.53,59851.0,118.0031,118.5458,116.0099,116.9572,59851.0
2024-07-05 09:40:00,118.53,118.97,118.29,118.58,35238.0,116.9572,117.3914,116.7204,117.0065,35238.0
2024-07-05 09:50:00,118.6,118.72,118.04,118.56,18028.0,117.0263,117.1447,116.4737,116.9868,18028.0
2024-07-05 10:00:00,118.56,118.67,117.93,118.1,47510.0,116.9868,117.0953,116.3652,116.5329,47510.0
2024-07-05 10:10:00,118.1,118.27,117.8,117.84,43493.0,116.5329,116.7007,116.2369,116.2764,43493.0
2024-07-05 10:20:00,117.86,118.25,117.71,118.19,21542.0,116.2961,116.6809,116.1481,116.6217,21542.0
2024-07-05 10:30:00,118.19,118.37,117.95,118.04,73168.0,116.6217,116.7993,116.3849,116.4737,73168.0
2024-07-05 10:40:00,118.05,118.16,117.84,118.12,25155.0,116.4836,116.5921,116.2764,116.5526,25155.0
2024-07-05 10:50:00,118.07,118.48,118.03,118.35,16683.0,116.5033,116.9079,116.4638,116.7796,16683.0
2024-07-05 11:00:00,118.36,118.47,118.11,118.39,17870.0,116.7895,116.898,116.5428,116.8191,17870.0
2024-07-05 11:10:00,118.37,118.38,118.02,118.12,23982.0,116.7993,116.8092,116.454,116.5526,23982.0
2024-07-05 11:20:00,118.13,118.37,118.07,118.34,18185.0,116.5625,116.7993,116.5033,116.7697,18185.0
2024-07-05 11:30:00,118.34,118.4,118.21,118.22,18871.0,116.7697,116.8289,116.6414,116.6513,18871.0
2024-07-05 11:40:00,118.21,118.45,118.21,118.43,15983.0,116.6414,116.8783,116.6414,116.8585,15983.0
2024-07-05 11:50:00,118.41,118.61,118.32,118.59,14651.0,116.8388,117.0361,116.75,117.0164,14651.0
2024-07-05 12:00:00,118.58,118.63,118.36,118.63,18899.0,117.0065,117.0559,116.7895,117.0559,18899.0
2024-07-05 12:10:00,118.63,118.91,118.61,118.8,11727.0,117.0559,117.3322,117.0361,117.2236,11727.0
2024-07-05 12:20:00,118.82,118.85,118.68,118.68,6353.0,117.2434,117.273,117.1052,117.1052,6353.0
2024-07-05 12:30:00,118.69,118.82,118.69,118.82,8538.0,117.1151,117.2434,117.1151,117.2434,8538.0
2024-07-05 12:40:00,118.84,118.84,118.64,118.78,10176.0,117.2631,117.2631,117.0657,117.2039,10176.0
2024-07-05 12:50:00,118.8,118.89,118.77,118.89,10332.0,117.2236,117.3124,117.194,117.3124,10332.0
2024-07-05 13:00:00,118.89,118.95,118.83,118.93,5840.0,117.3124,117.3716,117.2532,117.3519,5840.0
2024-07-05 13:10:00,118.96,118.96,118.87,118.87,11982.0,117.3815,117.3815,117.2927,117.2927,11982.0
2024-07-05 13:20:00,118.85,119.1,118.84,119.03,9962.0,117.273,117.5196,117.2631,117.4506,9962.0
2024-07-05 13:30:00,119.01,119.01,118.74,118.86,11934.0,117.4308,117.4308,117.1644,117.2828,11934.0
2024-07-05 13:40:00,118.89,119.04,118.83,119.01,8828.0,117.3124,117.4604,117.2532,117.4308,8828.0
2024-07-05 13:50:00,119.06,119.16,118.92,119.16,14307.0,117.4802,117.5788,117.342,117.5788,14307.0
2024-07-05 14:00:00,119.14,119.15,118.92,118.95,11760.0,117.5591,117.569,117.342,117.3716,11760.0
2024-07-05 14:10:00,118.92,118.92,118.8,118.85,13819.0,117.342,117.342,117.2236,117.273,13819.0
2024-07-05 14:20:00,118.85,118.95,118.78,118.9,14541.0,117.273,117.3716,117.2039,117.3223,14541.0
2024-07-05 14:30:00,118.92,118.99,118.88,118.92,11568.0,117.342,117.4111,117.3026,117.342,11568.0
2024-07-05 14:40:00,118.85,118.99,118.85,118.98,10979.0,117.273,117.4111,117.273,117.4012,10979.0
2024-07-05 14:50:00,118.98,118.99,118.87,118.97,11020.0,117.4012,117.4111,117.2927,117.3914,11020.0
2024-07-05 15:00:00,118.93,119.01,118.9,118.9,10881.0,117.3519,117.4308,117.3223,117.3223,10881.0
2024-07-05 15:10:00,118.91,119.0,118.87,118.97,14226.0,117.3322,117.421,117.2927,117.3914,14226.0
2024-07-05 15:20:00,118.98,119.05,118.96,118.96,18365.0,117.4012,117.4703,117.3815,117.3815,18365.0
2024-07-05 15:30:00,118.95,119.01,118.87,118.9,26157.0,117.3716,117.4308,117.2927,117.3223,26157.0
2024-07-05 15:40:00,118.9,118.91,118.73,118.75,38204.0,117.3223,117.3322,117.1545,117.1743,38204.0
2024-07-05 15:50:00,118.74,118.95,118.71,118.75,138566.0,117.1644,117.3716,117.1348,117.1743,138566.0
2024-07-08 09:30:00,118.71,118.87,118.42,118.6,18738.0,117.1348,117.2927,116.8487,117.0263,18738.0
2024-07-08 09:40:00,118.72,119.01,118.49,118.6,11897.0,117.1447,117.4308,116.9177,117.0263,11897.0
2024-07-08 09:50:00,118.62,118.82,118.16,118.34,11838.0,117.046,117.2434,116.5921,116.7697,11838.0
2024-07-08 10:00:00,118.33,118.69,118.17,118.54,33363.0,116.7599,117.1151,116.602,116.9671,33363.0
2024-07-08 10:10:00,118.53,118.78,118.22,118.22,14569.0,116.9572,117.2039,116.6513,116.6513,14569.0
2024-07-08 10:20:00,118.2,118.32,117.81,117.93,43471.0,116.6316,116.75,116.2468,116.3652,43471.0
2024-07-08 10:30:00,117.88,118.23,117.68,118.09,14530.0,116.3158,116.6612,116.1185,116.523,14530.0
2024-07-08 10:40:00,118.06,118.16,118.05,118.13,5384.0,116.4934,116.5921,116.4836,116.5625,5384.0
2024-07-08 10:50:00,118.14,118.14,117.74,117.92,17968.0,116.5724,116.5724,116.1777,116.3553,17968.0
2024-07-08 11:00:00,117.9,117.91,117.73,117.78,7578.0,116.3356,116.3454,116.1678,116.2172,7578.0
2024-07-08 11:10:00,117.72,117.73,117.6,117.65,26534.0,116.158,116.1678,116.0395,116.0889,26534.0
2024-07-08 11:20:00,117.68,117.89,117.61,117.84,26080.0,116.1185,116.3257,116.0494,116.2764,26080.0
2024-07-08 11:30:00,117.83,117.83,117.35,117.43,27574.0,116.2665,116.2665,115.7929,115.8718,27574.0
2024-07-08 11:40:00,117.42,117.44,117.19,117.26,17613.0,115.8619,115.8817,115.635,115.7041,17613.0
2024-07-08 11:50:00,117.2,117.25,116.76,116.76,51274.0,115.6449,115.6942,115.2107,115.2107,51274.0
2024-07-08 12:00:00,116.75,116.76,116.2,116.33,41996.0,115.2008,115.2107,114.6581,114.7864,41996.0
2024-07-08 12:10:00,116.33,116.5,116.25,116.45,26215.0,114.7864,114.9541,114.7075,114.9048,26215.0
2024-07-08 12:20:00,116.46,116.7,116.43,116.53,49196.0,114.9147,115.1515,114.8851,114.9837,49196.0
2024-07-08 12:30:00,116.53,116.59,116.35,116.36,16515.0,114.9837,115.0429,114.8061,114.816,16515.0
2024-07-08 12:40:00,116.38,116.43,116.22,116.34,11977.0,114.8357,114.8851,114.6779,114.7963,11977.0
2024-07-08 12:50:00,116.35,116.38,116.18,116.27,23982.0,114.8061,114.8357,114.6384,114.7272,23982.0
2024-07-08 13:00:00,116.26,116.35,116.07,116.09,13077.0,114.7173,114.8061,114.5298,114.5496,13077.0
2024-07-08 13:10:00,116.09,116.19,116.02,116.16,14199.0,114.5496,114.6483,114.4805,114.6187,14199.0
2024-07-08 13:20:00,116.17,116.24,116.04,116.09,21217.0,114.6285,114.6976,114.5002,114.5496,21217.0
2024-07-08 13:30:00,116.11,116.55,116.03,116.48,30314.0,114.5693,115.0035,114.4904,114.9344,30314.0
2024-07-08 13:40:00,116.52,116.65,116.4,116.63,25090.0,114.9739,115.1021,114.8555,115.0824,25090.0
2024-07-08 13:50:00,116.62,116.78,116.6,116.75,15909.0,115.0725,115.2304,115.0528,115.2008,15909.0
2024-07-08 14:00:00,116.75,116.75,116.4,116.4,17117.0,115.2008,115.2008,114.8555,114.8555,17117.0
2024-07-08 14:10:00,116.38,116.57,116.3,116.47,28245.0,114.8357,115.0232,114.7568,114.9245,28245.0
2024-07-08 14:20:00,116.44,116.49,116.26,116.31,12334.0,114.8949,114.9443,114.7173,114.7667,12334.0
2024-07-08 14:30:00,116.3,116.43,116.17,116.21,11534.0,114.7568,114.8851,114.6285,114.668,11534.0
2024-07-08 14:40:00,116.24,116.26,115.91,115.99,24643.0,114.6976,114.7173,114.372,114.4509,24643.0
2024-07-08 14:50:00,115.99,116.1,115.98,116.08,16446.0,114.4509,114.5594,114.441,114.5397,16446.0
2024-07-08 15:00:00,116.05,116.06,115.97,115.98,15750.0,114.5101,114.52,114.4312,114.441,15750.0
2024-07-08 15:10:00,116.0,116.06,115.85,115.9,26402.0,114.4608,114.52,114.3128,114.3621,26402.0
2024-07-08 15:20:00,115.92,116.08,115.92,116.03,39969.0,114.3818,114.5397,114.3818,114.4904,39969.0
2024-07-08 15:30:00,116.03,116.14,115.96,116.13,45059.0,114.4904,114.5989,114.4213,114.589,45059.0
2024-07-08 15:40:00,116.13,116.21,116.01,116.04,67930.0,114.589,114.668,114.4706,114.5002,67930.0
2024-07-08 15:50:00,116.04,116.14,115.71,115.98,357575.0,114.5002,114.5989,114.1746,114.441,357575.0
2024-07-09 09:30:00,115.74,116.25,115.42,115.99,41768.0,114.2042,114.7075,113.8885,114.4509,41768.0
2024-07-09 09:40:00,116.0,116.48,115.76,116.48,17053.0,114.4608,114.9344,114.224,114.9344,17053.0
2024-07-09 09:50:00,116.32,116.63,116.16,116.34,16242.0,114.7765,115.0824,114.6187,114.7963,16242.0
2024-07-09 10:00:00,116.39,117.13,116.29,117.1,42117.0,114.8456,115.5758,114.7469,115.5462,42117.0
2024-07-09 10:10:00,117.09,117.26,116.35,116.35,47769.0,115.5363,115.7041,114.8061,114.8061,47769.0
2024-07-09 10:20:00,116.44,116.47,115.84,116.16,14196.0,114.8949,114.9245,114.3029,114.6187,14196.0
2024-07-09 10:30:00,116.17,116.32,116.07,116.24,12195.0,114.6285,114.7765,114.5298,114.6976,12195.0
2024-07-09 10:40:00,116.24,116.48,116.14,116.43,13122.0,114.6976,114.9344,114.5989,114.8851,13122.0
2024-07-09 10:50:00,116.4,116.42,116.1,116.23,15364.0,114.8555,114.8752,114.5594,114.6877,15364.0
2024-07-09 11:00:00,116.23,116.34,116.21,116.26,4822.0,114.6877,114.7963,114.668,114.7173,4822.0
2024-07-09 11:10:00,116.23,116.38,116.19,116.31,21829.0,114.6877,114.8357,114.6483,114.7667,21829.0
2024-07-09 11:20:00,116.34,116.4,116.14,116.16,13154.0,114.7963,114.8555,114.5989,114.6187,13154.0
2024-07-09 11:30:00,116.12,116.46,116.12,116.34,21099.0,114.5792,114.9147,114.5792,114.7963,21099.0
2024-07-09 11:40:00,116.36,116.75,116.32,116.62,13255.0,114.816,115.2008,114.7765,115.0725,13255.0
2024-07-09 11:50:00,116.61,117.03,116.61,116.93,25328.0,115.0627,115.4771,115.0627,115.3784,25328.0
2024-07-09 12:00:00,116.95,117.07,116.85,116.88,24496.0,115.3982,115.5166,115.2995,115.3291,24496.0
2024-07-09 12:10:00,116.86,117.05,116.85,116.85,19565.0,115.3094,115.4968,115.2995,115.2995,19565.0
2024-07-09 12:20:00,116.85,116.88,116.75,116.86,6200.0,115.2995,115.3291,115.2008,115.3094,6200.0
2024-07-09 12:30:00,116.87,117.13,116.81,117.05,23885.0,115.3192,115.5758,115.26,115.4968,23885.0
2024-07-09 12:40:00,117.06,117.38,117.06,117.32,17973.0,115.5067,115.8225,115.5067,115.7633,17973.0
2024-07-09 12:50:00,117.3,117.53,117.3,117.53,8061.0,115.7435,115.9705,115.7435,115.9705,8061.0
2024-07-09 13:00:00,117.5,117.84,117.47,117.81,19667.0,115.9409,116.2764,115.9113,116.2468,19667.0
2024-07-09 13:10:00,117.77,117.78,117.28,117.4,12862.0,116.2073,116.2172,115.7238,115.8422,12862.0
2024-07-09 13:20:00,117.4,117.68,117.4,117.66,14499.0,115.8422,116.1185,115.8422,116.0987,14499.0
2024-07-09 13:30:00,117.64,117.85,117.62,117.8,18509.0,116.079,116.2862,116.0593,116.2369,18509.0
2024-07-09 13:40:00,117.79,117.83,117.7,117.78,16969.0,116.227,116.2665,116.1382,116.2172,16969.0
2024-07-09 13:50:00,117.79,117.88,117.7,117.7,18400.0,116.227,116.3158,116.1382,116.1382,18400.0
2024-07-09 14:00:00,117.66,117.66,117.44,117.54,13970.0,116.0987,116.0987,115.8817,115.9803,13970.0
2024-07-09 14:10:00,117.53,117.53,117.33,117.43,11872.0,115.9705,115.9705,115.7731,115.8718,11872.0
2024-07-09 14:20:00,117.43,117.43,117.33,117.34,14255.0,115.8718,115.8718,115.7731,115.783,14255.0
2024-07-09 14:30:00,117.36,117.52,117.3,117.48,16807.0,115.8027,115.9606,115.7435,115.9211,16807.0
2024-07-09 14:40:00,117.46,117.47,117.3,117.32,10754.0,115.9014,115.9113,115.7435,115.7633,10754.0
2024-07-09 14:50:00,117.31,117.31,117.14,117.22,11446.0,115.7534,115.7534,115.5856,115.6646,11446.0
2024-07-09 15:00:00,117.21,117.21,117.08,117.11,10032.0,115.6547,115.6547,115.5264,115.556,10032.0
2024-07-09 15:10:00,117.09,117.16,117.01,117.07,17442.0,115.5363,115.6054,115.4574,115.5166,17442.0
2024-07-09 15:20:00,117.08,117.1,116.93,117.0,16349.0,115.5264,115.5462,115.3784,115.4475,16349.0
2024-07-09 15:30:00,117.0,117.15,116.92,117.1,22005.0,115.4475,115.5955,115.3686,115.5462,22005.0
2024-07-09 15:40:00,117.1,117.11,116.96,116.97,28745.0,115.5462,115.556,115.408,115.4179,28745.0
2024-07-09 15:50:00,116.96,117.07,116.67,116.68,139865.0,115.408,115.5166,115.1219,115.1318,139865.0
2024-07-10 09:30:00,117.24,117.99,117.01,117.18,25904.0,115.6843,116.4244,115.4574,115.6251,25904.0
2024-07-10 09:40:00,117.29,117.98,117.01,117.98,12824.0,115.7337,116.4145,115.4574,116.4145,12824.0
2024-07-10 09:50:00,117.79,117.87,117.53,117.58,5566.0,116.227,116.306,115.9705,116.0198,5566.0
2024-07-10 10:00:00,117.58,118.27,117.57,118.04,13921.0,116.0198,116.7007,116.0099,116.4737,13921.0
2024-07-10 10:10:00,118.08,118.09,117.5,117.51,16240.0,116.5132,116.523,115.9409,115.9507,16240.0
2024-07-10 10:20:00,117.52,117.52,117.28,117.33,8784.0,115.9606,115.9606,115.7238,115.7731,8784.0
2024-07-10 10:30:00,117.33,117.61,117.33,117.56,20044.0,115.7731,116.0494,115.7731,116.0001,20044.0
2024-07-10 10:40:00,117.53,117.58,117.42,117.49,11790.0,115.9705,116.0198,115.8619,115.931,11790.0
2024-07-10 10:50:00,117.52,117.52,117.34,117.37,6075.0,115.9606,115.9606,115.783,115.8126,6075.0
2024-07-10 11:00:00,117.37,117.39,117.07,117.38,10915.0,115.8126,115.8323,115.5166,115.8225,10915.0
2024-07-10 11:10:00,117.4,117.56,117.3,117.56,25802.0,115.8422,116.0001,115.7435,116.0001,25802.0
2024-07-10 11:20:00,117.57,117.62,117.44,117.47,4095.0,116.0099,116.0593,115.8817,115.9113,4095.0
2024-07-10 11:30:00,117.5,117.59,117.45,117.53,14379.0,115.9409,116.0297,115.8915,115.9705,14379.0
2024-07-10 11:40:00,117.54,117.7,117.54,117.62,3070.0,115.9803,116.1382,115.9803,116.0593,3070.0
2024-07-10 11:50:00,117.57,117.58,117.46,117.47,8369.0,116.0099,116.0198,115.9014,115.9113,8369.0
2024-07-10 12:00:00,117.44,117.55,117.35,117.46,5481.0,115.8817,115.9902,115.7929,115.9014,5481.0
2024-07-10 12:10:00,117.5,117.62,117.46,117.61,4532.0,115.9409,116.0593,115.9014,116.0494,4532.0
2024-07-10 12:20:00,117.61,117.97,117.61,117.9,22175.0,116.0494,116.4046,116.0494,116.3356,22175.0
2024-07-10 12:30:00,117.91,117.91,117.77,117.78,6850.0,116.3454,116.3454,116.2073,116.2172,6850.0
2024-07-10 12:40:00,117.81,117.97,117.78,117.92,7215.0,116.2468,116.4046,116.2172,116.3553,7215.0
2024-07-10 12:50:00,117.87,117.94,117.78,117.88,8970.0,116.306,116.375,116.2172,116.3158,8970.0
2024-07-10 13:00:00,117.88,118.11,117.86,117.95,16291.0,116.3158,116.5428,116.2961,116.3849,16291.0
2024-07-10 13:10:00,117.97,118.05,117.87,117.9,6303.0,116.4046,116.4836,116.306,116.3356,6303.0
2024-07-10 13:20:00,117.92,118.16,117.85,118.16,108218.0,116.3553,116.5921,116.2862,116.5921,108218.0
2024-07-10 13:30:00,118.16,118.23,118.06,118.08,4185.0,116.5921,116.6612,116.4934,116.5132,4185.0
2024-07-10 13:40:00,118.02,118.2,118.02,118.18,6158.0,116.454,116.6316,116.454,116.6118,6158.0
2024-07-10 13:50:00,118.21,118.26,118.13,118.21,15184.0,116.6414,116.6908,116.5625,116.6414,15184.0
2024-07-10 14:00:00,118.19,118.24,118.16,118.16,4820.0,116.6217,116.6711,116.5921,116.5921,4820.0
2024-07-10 14:10:00,118.14,118.22,118.06,118.07,6149.0,116.5724,116.6513,116.4934,116.5033,6149.0
2024-07-10 14:20:00,118.06,118.23,117.99,118.19,5189.0,116.4934,116.6612,116.4244,116.6217,5189.0
2024-07-10 14:30:00,118.23,118.41,118.2,118.37,7749.0,116.6612,116.8388,116.6316,116.7993,7749.0
2024-07-10 14:40:00,118.41,118.68,118.41,118.62,27796.0,116.8388,117.1052,116.8388,117.046,27796.0
2024-07-10 14:50:00,118.62,118.71,118.55,118.71,13904.0,117.046,117.1348,116.9769,117.1348,13904.0
2024-07-10 15:00:00,118.71,118.77,118.63,118.75,17721.0,117.1348,117.194,117.0559,117.1743,17721.0
2024-07-10 15:10:00,118.74,118.89,118.7,118.89,18507.0,117.1644,117.3124,117.1249,117.3124,18507.0
2024-07-10 15:20:00,118.89,118.94,118.79,118.93,17716.0,117.3124,117.3618,117.2138,117.3519,17716.0
2024-07-10 15:30:00,118.96,119.07,118.88,119.04,56855.0,117.3815,117.49,117.3026,117.4604,56855.0
2024-07-10 15:40:00,119.04,119.21,118.97,119.17,42319.0,117.4604,117.6282,117.3914,117.5887,42319.0
2024-07-10 15:50:00,119.17,119.39,119.17,119.25,124431.0,117.5887,117.8058,117.5887,117.6676,124431.0
2024-07-11 09:30:00,119.8,119.95,119.19,119.67,31986.0,118.2104,118.3584,117.6084,118.0821,31986.0
2024-07-11 09:40:00,119.68,120.14,119.37,119.85,24776.0,118.0919,118.5458,117.7861,118.2597,24776.0
2024-07-11 09:50:00,120.0,120.15,119.82,119.98,13463.0,118.4077,118.5557,118.2301,118.388,13463.0
2024-07-11 10:00:00,120.0,120.46,120.0,120.23,19592.0,118.4077,118.8616,118.4077,118.6346,19592.0
2024-07-11 10:10:00,120.28,120.38,119.81,119.89,26850.0,118.684,118.7827,118.2202,118.2992,26850.0
2024-07-11 10:20:00,119.98,120.27,119.89,119.98,13179.0,118.388,118.6741,118.2992,118.388,13179.0
2024-07-11 10:30:00,120.03,120.58,119.96,120.28,19356.0,118.4373,118.98,118.3682,118.684,19356.0
2024-07-11 10:40:00,120.33,120.54,120.25,120.48,17173.0,118.7333,118.9405,118.6544,118.8813,17173.0
2024-07-11 10:50:00,120.45,120.61,120.24,120.24,15650.0,118.8517,119.0096,118.6445,118.6445,15650.0
2024-07-11 11:00:00,120.37,120.54,120.14,120.44,13772.0,118.7728,118.9405,118.5458,118.8419,13772.0
2024-07-11 11:10:00,120.49,120.5,120.29,120.33,20565.0,118.8912,118.9011,118.6938,118.7333,20565.0
2024-07-11 11:20:00,120.33,120.45,120.13,120.17,19325.0,118.7333,118.8517,118.536,118.5754,19325.0
2024-07-11 11:30:00,120.21,120.36,120.11,120.23,17419.0,118.6149,118.7629,118.5162,118.6346,17419.0
2024-07-11 11:40:00,120.3,120.76,120.25,120.69,15963.0,118.7037,119.1576,118.6544,119.0885,15963.0
2024-07-11 11:50:00,120.64,120.71,120.27,120.36,31635.0,119.0392,119.1083,118.6741,118.7629,31635.0
2024-07-11 12:00:00,120.36,120.36,119.93,120.17,13173.0,118.7629,118.7629,118.3386,118.5754,13173.0
2024-07-11 12:10:00,120.23,120.33,120.12,120.19,17680.0,118.6346,118.7333,118.5261,118.5952,17680.0
2024-07-11 12:20:00,120.19,120.32,120.14,120.27,12322.0,118.5952,118.7235,118.5458,118.6741,12322.0
2024-07-11 12:30:00,120.29,120.29,120.17,120.19,8036.0,118.6938,118.6938,118.5754,118.5952,8036.0
2024-07-11 12:40:00,120.18,120.24,120.07,120.13,8928.0,118.5853,118.6445,118.4768,118.536,8928.0
2024-07-11 12:50:00,120.11,120.28,120.09,120.18,12867.0,118.5162,118.684,118.4965,118.5853,12867.0
2024-07-11 13:00:00,120.21,120.33,120.0,120.33,11867.0,118.6149,118.7333,118.4077,118.7333,11867.0
2024-07-11 13:10:00,120.24,120.37,120.19,120.35,9084.0,118.6445,118.7728,118.5952,118.7531,9084.0
2024-07-11 13:20:00,120.31,120.45,120.29,120.33,17571.0,118.7136,118.8517,118.6938,118.7333,17571.0
2024-07-11 13:30:00,120.31,120.37,120.19,120.23,15342.0,118.7136,118.7728,118.5952,118.6346,15342.0
2024-07-11 13:40:00,120.24,120.44,120.21,120.37,26773.0,118.6445,118.8419,118.6149,118.7728,26773.0
2024-07-11 13:50:00,120.34,120.48,120.08,120.08,18081.0,118.7432,118.8813,118.4866,118.4866,18081.0
2024-07-11 14:00:00,120.12,120.17,119.99,120.05,4658.0,118.5261,118.5754,118.3978,118.457,4658.0
2024-07-11 14:10:00,120.04,120.36,120.04,120.32,7386.0,118.4472,118.7629,118.4472,118.7235,7386.0
2024-07-11 14:20:00,120.39,120.51,120.21,120.28,10593.0,118.7925,118.9109,118.6149,118.684,10593.0
2024-07-11 14:30:00,120.25,120.42,120.18,120.28,21415.0,118.6544,118.8221,118.5853,118.684,21415.0
2024-07-11 14:40:00,120.26,120.48,120.26,120.48,15912.0,118.6642,118.8813,118.6642,118.8813,15912.0
2024-07-11 14:50:00,120.51,120.56,120.43,120.47,8135.0,118.9109,118.9603,118.832,118.8715,8135.0
2024-07-11 15:00:00,120.45,120.63,120.37,120.59,10029.0,118.8517,119.0293,118.7728,118.9899,10029.0
2024-07-11 15:10:00,120.59,120.59,120.28,120.3,12665.0,118.9899,118.9899,118.684,118.7037,12665.0
2024-07-11 15:20:00,120.27,120.51,120.23,120.47,20122.0,118.6741,118.9109,118.6346,118.8715,20122.0
2024-07-11 15:30:00,120.5,120.87,120.42,120.8,45196.0,118.9011,119.2662,118.8221,119.1971,45196.0
2024-07-11 15:40:00,120.81,121.03,120.7,121.03,71909.0,119.2069,119.424,119.0984,119.424,71909.0
2024-07-11 15:50:00,120.94,121.23,120.91,121.11,218164.0,119.3352,119.6214,119.3056,119.503,218164.0
2024-07-12 09:30:00,121.49,121.88,120.7,121.25,19635.0,119.8779,120.2628,119.0984,119.6411,19635.0
2024-07-12 09:40:00,121.26,121.61,121.17,121.56,42800.0,119.651,119.9963,119.5622,119.947,42800.0
2024-07-12 09:50:00,121.54,121.69,121.25,121.48,31480.0,119.9273,120.0753,119.6411,119.8681,31480.0
2024-07-12 10:00:00,121.42,122.17,121.41,121.93,27211.0,119.8089,120.5489,119.799,120.3121,27211.0
2024-07-12 10:10:00,121.97,122.3,121.77,122.22,52214.0,120.3516,120.6772,120.1542,120.5982,52214.0
2024-07-12 10:20:00,122.24,122.76,122.23,122.38,18278.0,120.618,121.1311,120.6081,120.7561,18278.0
2024-07-12 10:30:00,122.38,122.38,121.73,121.73,30007.0,120.7561,120.7561,120.1147,120.1147,30007.0
2024-07-12 10:40:00,121.72,121.89,121.6,121.76,23361.0,120.1049,120.2726,119.9865,120.1443,23361.0
2024-07-12 10:50:00,121.71,122.0,121.69,121.9,46654.0,120.095,120.3812,120.0753,120.2825,46654.0
2024-07-12 11:00:00,121.91,122.1,121.91,121.96,10087.0,120.2924,120.4798,120.2924,120.3417,10087.0
2024-07-12 11:10:00,121.98,122.19,121.8,122.17,10500.0,120.3614,120.5686,120.1838,120.5489,10500.0
2024-07-12 11:20:00,122.25,122.6,122.08,122.6,8280.0,120.6278,120.9732,120.4601,120.9732,8280.0
2024-07-12 11:30:00,122.5,122.58,122.41,122.56,25073.0,120.8745,120.9535,120.7857,120.9337,25073.0
2024-07-12 11:40:00,122.57,122.65,122.44,122.5,26859.0,120.9436,121.0225,120.8153,120.8745,26859.0
2024-07-12 11:50:00,122.5,122.55,122.16,122.22,20931.0,120.8745,120.9239,120.539,120.5982,20931.0
2024-07-12 12:00:00,122.16,122.25,122.01,122.09,22019.0,120.539,120.6278,120.391,120.47,22019.0
2024-07-12 12:10:00,122.05,122.35,122.05,122.21,16152.0,120.4305,120.7265,120.4305,120.5884,16152.0
2024-07-12 12:20:00,122.16,122.2,121.82,121.9,11740.0,120.539,120.5785,120.2035,120.2825,11740.0
2024-07-12 12:30:00,121.86,121.86,121.59,121.63,12941.0,120.243,120.243,119.9766,120.0161,12941.0
2024-07-12 12:40:00,121.6,121.68,121.52,121.54,6636.0,119.9865,120.0654,119.9075,119.9273,6636.0
2024-07-12 12:50:00,121.55,121.56,121.45,121.53,9356.0,119.9371,119.947,119.8385,119.9174,9356.0
2024-07-12 13:00:00,121.5,121.52,121.38,121.43,13612.0,119.8878,119.9075,119.7694,119.8187,13612.0
2024-07-12 13:10:00,121.42,121.61,121.38,121.5,14443.0,119.8089,119.9963,119.7694,119.8878,14443.0
2024-07-12 13:20:00,121.48,121.51,121.38,121.46,9872.0,119.8681,119.8977,119.7694,119.8483,9872.0
2024-07-12 13:30:00,121.44,121.7,121.44,121.64,10566.0,119.8286,120.0851,119.8286,120.0259,10566.0
2024-07-12 13:40:00,121.62,121.67,121.54,121.56,7149.0,120.0062,120.0555,119.9273,119.947,7149.0
2024-07-12 13:50:00,121.55,121.55,120.94,120.96,23168.0,119.9371,119.9371,119.3352,119.355,23168.0
2024-07-12 14:00:00,120.96,121.11,120.88,121.11,17395.0,119.355,119.503,119.276,119.503,17395.0
2024-07-12 14:10:00,121.11,121.14,120.9,121.05,17608.0,119.503,119.5326,119.2958,119.4438,17608.0
2024-07-12 14:20:00,120.95,120.95,120.71,120.85,18806.0,119.3451,119.3451,119.1083,119.2464,18806.0
2024-07-12 14:30:00,120.84,120.88,120.68,120.81,13495.0,119.2366,119.276,119.0787,119.2069,13495.0
2024-07-12 14:40:00,120.82,120.92,120.7,120.79,11382.0,119.2168,119.3155,119.0984,119.1872,11382.0
2024-07-12 14:50:00,120.81,120.88,120.67,120.87,11050.0,119.2069,119.276,119.0688,119.2662,11050.0
2024-07-12 15:00:00,120.87,120.91,120.67,120.72,19103.0,119.2662,119.3056,119.0688,119.1181,19103.0
2024-07-12 15:10:00,120.72,120.81,120.63,120.81,13074.0,119.1181,119.2069,119.0293,119.2069,13074.0
2024-07-12 15:20:00,120.8,120.86,120.74,120.8,11610.0,119.1971,119.2563,119.1379,119.1971,11610.0
2024-07-12 15:30:00,120.78,120.86,120.62,120.77,24785.0,119.1773,119.2563,119.0195,119.1675,24785.0
2024-07-12 15:40:00,120.77,120.81,120.5,120.71,46990.0,119.1675,119.2069,118.9011,119.1083,46990.0
2024-07-12 15:50:00,120.71,120.77,120.44,120.59,142970.0,119.1083,119.1675,118.8419,118.9899,142970.0
2024-07-15 09:30:00,121.25,121.61,120.62,121.39,83700.0,119.6411,119.9963,119.0195,119.7793,83700.0
2024-07-15 09:40:00,121.44,121.69,121.23,121.61,42169.0,119.8286,120.0753,119.6214,119.9963,42169.0
2024-07-15 09:50:00,121.5,121.5,120.93,121.03,17854.0,119.8878,119.8878,119.3254,119.424,17854.0
2024-07-15 10:00:00,121.03,121.75,121.02,121.48,48857.0,119.424,120.1345,119.4142,119.8681,48857.0
2024-07-15 10:10:00,121.48,121.49,120.85,121.05,52082.0,119.8681,119.8779,119.2464,119.4438,52082.0
2024-07-15 10:20:00,121.12,121.31,121.0,121.01,27108.0,119.5128,119.7003,119.3944,119.4043,27108.0
2024-07-15 10:30:00,121.06,121.54,121.01,121.13,25405.0,119.4536,119.9273,119.4043,119.5227,25405.0
2024-07-15 10:40:00,121.24,121.62,121.18,121.62,40559.0,119.6312,120.0062,119.572,120.0062,40559.0
2024-07-15 10:50:00,121.57,121.87,121.52,121.77,13437.0,119.9569,120.2529,119.9075,120.1542,13437.0
2024-07-15 11:00:00,121.81,122.19,121.8,122.09,17428.0,120.1937,120.5686,120.1838,120.47,17428.0
2024-07-15 11:10:00,122.12,122.22,121.96,121.99,12271.0,120.4996,120.5982,120.3417,120.3713,12271.0
2024-07-15 11:20:00,121.98,122.12,121.91,121.94,11537.0,120.3614,120.4996,120.2924,120.322,11537.0
2024-07-15 11:30:00,121.95,122.04,121.75,122.04,30416.0,120.3318,120.4206,120.1345,120.4206,30416.0
2024-07-15 11:40:00,122.07,122.36,121.87,121.98,66772.0,120.4502,120.7364,120.2529,120.3614,66772.0
2024-07-15 11:50:00,121.98,122.32,121.98,122.29,20966.0,120.3614,120.6969,120.3614,120.6673,20966.0
2024-07-15 12:00:00,122.29,122.32,122.04,122.15,13483.0,120.6673,120.6969,120.4206,120.5292,13483.0
2024-07-15 12:10:00,122.1,122.14,121.95,121.96,13693.0,120.4798,120.5193,120.3318,120.3417,13693.0
2024-07-15 12:20:00,121.99,122.03,121.93,121.95,10696.0,120.3713,120.4108,120.3121,120.3318,10696.0
2024-07-15 12:30:00,121.93,121.93,121.49,121.59,15046.0,120.3121,120.3121,119.8779,119.9766,15046.0
2024-07-15 12:40:00,121.57,121.6,121.36,121.38,18527.0,119.9569,119.9865,119.7497,119.7694,18527.0
2024-07-15 12:50:00,121.42,121.51,121.36,121.42,26832.0,119.8089,119.8977,119.7497,119.8089,26832.0
2024-07-15 13:00:00,121.44,121.5,121.1,121.3,42296.0,119.8286,119.8878,119.4931,119.6904,42296.0
2024-07-15 13:10:00,121.31,121.34,121.15,121.31,17362.0,119.7003,119.7299,119.5424,119.7003,17362.0
2024-07-15 13:20:00,121.31,121.4,121.18,121.29,25278.0,119.7003,119.7891,119.572,119.6806,25278.0
2024-07-15 13:30:00,121.24,121.26,121.11,121.21,8398.0,119.6312,119.651,119.503,119.6016,8398.0
2024-07-15 13:40:00,121.22,121.4,121.18,121.36,11011.0,119.6115,119.7891,119.572,119.7497,11011.0
2024-07-15 13:50:00,121.33,121.46,121.29,121.29,10264.0,119.72,119.8483,119.6806,119.6806,10264.0
2024-07-15 14:00:00,121.3,121.39,121.24,121.36,8614.0,119.6904,119.7793,119.6312,119.7497,8614.0
2024-07-15 14:10:00,121.36,121.42,121.26,121.33,16981.0,119.7497,119.8089,119.651,119.72,16981.0
2024-07-15 14:20:00,121.33,121.44,121.29,121.44,6609.0,119.72,119.8286,119.6806,119.8286,6609.0
2024-07-15 14:30:00,121.44,121.69,121.44,121.48,13754.0,119.8286,120.0753,119.8286,119.8681,13754.0
2024-07-15 14:40:00,121.45,121.6,121.43,121.56,9463.0,119.8385,119.9865,119.8187,119.947,9463.0
2024-07-15 14:50:00,121.56,121.64,121.34,121.55,21372.0,119.947,120.0259,119.7299,119.9371,21372.0
2024-07-15 15:00:00,121.55,121.57,121.47,121.57,8042.0,119.9371,119.9569,119.8582,119.9569,8042.0
2024-07-15 15:10:00,121.54,121.83,121.52,121.8,51984.0,119.9273,120.2134,119.9075,120.1838,51984.0
2024-07-15 15:20:00,121.76,121.9,121.73,121.81,39968.0,120.1443,120.2825,120.1147,120.1937,39968.0
2024-07-15 15:30:00,121.81,122.01,121.8,121.91,37877.0,120.1937,120.391,120.1838,120.2924,37877.0
2024-07-15 15:40:00,121.91,122.05,121.79,121.93,50312.0,120.2924,120.4305,120.1739,120.3121,50312.0
2024-07-15 15:50:00,121.91,122.54,121.91,122.53,302452.0,120.2924,120.914,120.2924,120.9041,302452.0
2024-07-16 09:30:00,123.0,123.5,122.64,123.04,42793.0,121.3679,121.8613,121.0127,121.4074,42793.0
2024-07-16 09:40:00,123.13,123.45,122.51,123.3,55497.0,121.4962,121.8119,120.8844,121.6639,55497.0
2024-07-16 09:50:00,123.3,123.56,123.03,123.12,58284.0,121.6639,121.9205,121.3975,121.4863,58284.0
2024-07-16 10:00:00,123.1,123.31,122.95,123.31,31535.0,121.4666,121.6738,121.3186,121.6738,31535.0
2024-07-16 10:10:00,123.38,123.84,123.38,123.62,15624.0,121.7428,122.1967,121.7428,121.9797,15624.0
2024-07-16 10:20:00,123.62,123.94,123.21,123.85,15535.0,121.9797,122.2954,121.5751,122.2066,15535.0
2024-07-16 10:30:00,123.87,123.91,123.37,123.48,17422.0,122.2263,122.2658,121.733,121.8415,17422.0
2024-07-16 10:40:00,123.48,123.55,123.09,123.24,14694.0,121.8415,121.9106,121.4567,121.6047,14694.0
2024-07-16 10:50:00,123.11,123.24,122.99,123.19,41837.0,121.4764,121.6047,121.358,121.5554,41837.0
2024-07-16 11:00:00,123.19,123.68,123.19,123.68,11157.0,121.5554,122.0389,121.5554,122.0389,11157.0
2024-07-16 11:10:00,123.78,123.8,123.54,123.7,11710.0,122.1375,122.1573,121.9007,122.0586,11710.0
2024-07-16 11:20:00,123.63,123.79,123.56,123.74,8344.0,121.9895,122.1474,121.9205,122.0981,8344.0
2024-07-16 11:30:00,123.72,123.78,123.34,123.37,11041.0,122.0783,122.1375,121.7034,121.733,11041.0
2024-07-16 11:40:00,123.43,123.62,123.31,123.52,23650.0,121.7922,121.9797,121.6738,121.881,23650.0
2024-07-16 11:50:00,123.52,123.63,123.51,123.51,7045.0,121.881,121.9895,121.8711,121.8711,7045.0
2024-07-16 12:00:00,123.58,123.9,123.55,123.82,19675.0,121.9402,122.2559,121.9106,122.177,19675.0
2024-07-16 12:10:00,123.81,123.96,123.59,123.72,15425.0,122.1671,122.3152,121.9501,122.0783,15425.0
2024-07-16 12:20:00,123.67,123.79,123.44,123.45,5744.0,122.029,122.1474,121.8021,121.8119,5744.0
2024-07-16 12:30:00,123.5,123.58,123.4,123.5,17147.0,121.8613,121.9402,121.7626,121.8613,17147.0
2024-07-16 12:40:00,123.52,123.53,123.29,123.4,21522.0,121.881,121.8909,121.654,121.7626,21522.0
2024-07-16 12:50:00,123.4,123.44,123.28,123.32,12657.0,121.7626,121.8021,121.6442,121.6836,12657.0
2024-07-16 13:00:00,123.36,123.42,123.23,123.36,5033.0,121.7231,121.7823,121.5948,121.7231,5033.0
2024-07-16 13:10:00,123.31,123.42,123.08,123.08,15933.0,121.6738,121.7823,121.4468,121.4468,15933.0
2024-07-16 13:20:00,123.06,123.21,123.0,123.15,11266.0,121.4271,121.5751,121.3679,121.5159,11266.0
2024-07-16 13:30:00,123.09,123.09,122.86,122.88,6730.0,121.4567,121.4567,121.2297,121.2495,6730.0
2024-07-16 13:40:00,122.93,122.93,122.75,122.79,9317.0,121.2988,121.2988,121.1212,121.1607,9317.0
2024-07-16 13:50:00,122.8,122.83,122.71,122.79,5637.0,121.1705,121.2001,121.0817,121.1607,5637.0
2024-07-16 14:00:00,122.78,123.03,122.78,122.9,8400.0,121.1508,121.3975,121.1508,121.2692,8400.0
2024-07-16 14:10:00,122.99,123.31,122.99,123.3,10617.0,121.358,121.6738,121.358,121.6639,10617.0
2024-07-16 14:20:00,123.29,123.5,123.29,123.39,14700.0,121.654,121.8613,121.654,121.7527,14700.0
2024-07-16 14:30:00,123.4,123.49,123.27,123.34,29919.0,121.7626,121.8514,121.6343,121.7034,29919.0
2024-07-16 14:40:00,123.35,123.38,123.21,123.27,13006.0,121.7132,121.7428,121.5751,121.6343,13006.0
2024-07-16 14:50:00,123.27,123.4,122.91,122.91,43895.0,121.6343,121.7626,121.2791,121.2791,43895.0
2024-07-16 15:00:00,122.9,122.91,122.28,122.34,48821.0,121.2692,121.2791,120.6574,120.7166,48821.0
2024-07-16 15:10:00,122.31,122.4,122.13,122.3,44748.0,120.687,120.7759,120.5094,120.6772,44748.0
2024-07-16 15:20:00,122.33,122.9,122.31,122.88,30356.0,120.7068,121.2692,120.687,121.2495,30356.0
2024-07-16 15:30:00,122.94,123.45,122.83,123.45,123185.0,121.3087,121.8119,121.2001,121.8119,123185.0
2024-07-16 15:40:00,123.45,123.58,123.2,123.22,107577.0,121.8119,121.9402,121.5652,121.585,107577.0
2024-07-16 15:50:00,123.23,124.01,123.22,124.0,334531.0,121.5948,122.3645,121.585,122.3546,334531.0
2024-07-17 09:30:00,122.97,123.37,122.45,123.27,19823.0,121.3383,121.733,120.8252,121.6343,19823.0
2024-07-17 09:40:00,123.27,123.38,122.52,122.71,31344.0,121.6343,121.7428,120.8943,121.0817,31344.0
2024-07-17 09:50:00,122.71,123.11,122.43,122.89,29600.0,121.0817,121.4764,120.8055,121.2593,29600.0
2024-07-17 10:00:00,122.88,122.88,121.11,121.12,36181.0,121.2495,121.2495,119.503,119.5128,36181.0
2024-07-17 10:10:00,121.17,121.27,120.52,120.61,95614.0,119.5622,119.6608,118.9208,119.0096,95614.0
2024-07-17 10:20:00,120.55,120.81,120.33,120.75,56063.0,118.9504,119.2069,118.7333,119.1477,56063.0
2024-07-17 10:30:00,120.71,121.26,120.71,121.18,38160.0,119.1083,119.651,119.1083,119.572,38160.0
2024-07-17 10:40:00,121.15,121.59,121.15,121.44,14588.0,119.5424,119.9766,119.5424,119.8286,14588.0
2024-07-17 10:50:00,121.44,121.51,120.97,121.06,24725.0,119.8286,119.8977,119.3648,119.4536,24725.0
2024-07-17 11:00:00,121.11,121.55,120.87,121.55,33852.0,119.503,119.9371,119.2662,119.9371,33852.0
2024-07-17 11:10:00,121.57,121.66,121.22,121.36,18685.0,119.9569,120.0457,119.6115,119.7497,18685.0
2024-07-17 11:20:00,121.34,121.54,121.29,121.5,14886.0,119.7299,119.9273,119.6806,119.8878,14886.0
2024-07-17 11:30:00,121.5,121.51,121.25,121.51,33206.0,119.8878,119.8977,119.6411,119.8977,33206.0
2024-07-17 11:40:00,121.51,121.59,121.28,121.41,21885.0,119.8977,119.9766,119.6707,119.799,21885.0
2024-07-17 11:50:00,121.4,121.48,121.11,121.39,52547.0,119.7891,119.8681,119.503,119.7793,52547.0
2024-07-17 12:00:00,121.39,121.42,121.0,121.01,25322.0,119.7793,119.8089,119.3944,119.4043,25322.0
2024-07-17 12:10:00,120.96,121.01,120.69,120.7,28162.0,119.355,119.4043,119.0885,119.0984,28162.0
2024-07-17 12:20:00,120.66,121.08,120.66,121.03,23060.0,119.0589,119.4734,119.0589,119.424,23060.0
2024-07-17 12:30:00,121.03,121.05,120.86,120.95,31560.0,119.424,119.4438,119.2563,119.3451,31560.0
2024-07-17 12:40:00,120.93,120.98,120.71,120.72,21365.0,119.3254,119.3747,119.1083,119.1181,21365.0
2024-07-17 12:50:00,120.72,121.15,120.71,121.05,12811.0,119.1181,119.5424,119.1083,119.4438,12811.0
2024-07-17 13:00:00,120.97,120.99,120.63,120.63,16525.0,119.3648,119.3846,119.0293,119.0293,16525.0
2024-07-17 13:10:00,120.65,120.82,120.54,120.77,24154.0,119.0491,119.2168,118.9405,119.1675,24154.0
2024-07-17 13:20:00,120.73,120.8,120.65,120.74,9511.0,119.128,119.1971,119.0491,119.1379,9511.0
2024-07-17 13:30:00,120.82,120.82,120.41,120.45,12362.0,119.2168,119.2168,118.8123,118.8517,12362.0
2024-07-17 13:40:00,120.5,120.55,120.4,120.45,7251.0,118.9011,118.9504,118.8024,118.8517,7251.0
2024-07-17 13:50:00,120.44,120.54,120.26,120.28,13721.0,118.8419,118.9405,118.6642,118.684,13721.0
2024-07-17 14:00:00,120.19,120.39,120.15,120.35,4542.0,118.5952,118.7925,118.5557,118.7531,4542.0
2024-07-17 14:10:00,120.38,120.66,120.38,120.65,11064.0,118.7827,119.0589,118.7827,119.0491,11064.0
2024-07-17 14:20:00,120.72,120.82,120.68,120.81,6959.0,119.1181,119.2168,119.0787,119.2069,6959.0
2024-07-17 14:30:00,120.8,121.0,120.8,120.85,45698.0,119.1971,119.3944,119.1971,119.2464,45698.0
2024-07-17 14:40:00,120.86,121.09,120.81,120.81,11912.0,119.2563,119.4832,119.2069,119.2069,11912.0
2024-07-17 14:50:00,120.81,120.82,120.58,120.65,8121.0,119.2069,119.2168,118.98,119.0491,8121.0
2024-07-17 15:00:00,120.63,120.86,120.63,120.86,14091.0,119.0293,119.2563,119.0293,119.2563,14091.0
2024-07-17 15:10:00,120.86,121.19,120.77,121.1,57007.0,119.2563,119.5819,119.1675,119.4931,57007.0
2024-07-17 15:20:00,121.13,121.54,121.09,121.48,52542.0,119.5227,119.9273,119.4832,119.8681,52542.0
2024-07-17 15:30:00,121.5,121.7,121.43,121.47,34635.0,119.8878,120.0851,119.8187,119.8582,34635.0
2024-07-17 15:40:00,121.47,121.66,121.34,121.44,36836.0,119.8582,120.0457,119.7299,119.8286,36836.0
2024-07-17 15:50:00,121.46,121.5,121.12,121.24,262752.0,119.8483,119.8878,119.5128,119.6312,262752.0
2024-07-18 09:30:00,121.46,122.11,120.44,121.43,33911.0,119.8483,120.4897,118.8419,119.8187,33911.0
2024-07-18 09:40:00,121.2,121.42,120.67,121.2,18286.0,119.5918,119.8089,119.0688,119.5918,18286.0
2024-07-18 09:50:00,121.19,121.98,121.18,121.97,28620.0,119.5819,120.3614,119.572,120.3516,28620.0
2024-07-18 10:00:00,121.98,122.11,121.7,121.76,46631.0,120.3614,120.4897,120.0851,120.1443,46631.0
2024-07-18 10:10:00,121.76,122.49,121.58,122.39,51077.0,120.1443,120.8647,119.9667,120.766,51077.0
2024-07-18 10:20:00,122.31,122.54,122.24,122.51,20128.0,120.687,120.914,120.618,120.8844,20128.0
2024-07-18 10:30:00,122.55,122.61,121.99,122.11,95853.0,120.9239,120.9831,120.3713,120.4897,95853.0
2024-07-18 10:40:00,122.01,122.01,121.6,121.82,23276.0,120.391,120.391,119.9865,120.2035,23276.0
2024-07-18 10:50:00,121.9,122.27,121.68,121.68,7496.0,120.2825,120.6476,120.0654,120.0654,7496.0
2024-07-18 11:00:00,121.63,121.77,121.59,121.75,20236.0,120.0161,120.1542,119.9766,120.1345,20236.0
2024-07-18 11:10:00,121.65,121.69,121.33,121.43,70906.0,120.0358,120.0753,119.72,119.8187,70906.0
2024-07-18 11:20:00,121.43,121.56,121.05,121.09,20077.0,119.8187,119.947,119.4438,119.4832,20077.0
2024-07-18 11:30:00,121.09,121.24,120.63,120.96,30585.0,119.4832,119.6312,119.0293,119.355,30585.0
2024-07-18 11:40:00,120.97,121.03,120.66,120.66,8739.0,119.3648,119.424,119.0589,119.0589,8739.0
2024-07-18 11:50:00,120.59,120.96,120.57,120.9,13613.0,118.9899,119.355,118.9701,119.2958,13613.0
2024-07-18 12:00:00,120.9,120.9,120.48,120.71,14843.0,119.2958,119.2958,118.8813,119.1083,14843.0
2024-07-18 12:10:00,120.74,120.75,120.48,120.52,16841.0,119.1379,119.1477,118.8813,118.9208,16841.0
2024-07-18 12:20:00,120.61,120.67,120.39,120.5,7402.0,119.0096,119.0688,118.7925,118.9011,7402.0
2024-07-18 12:30:00,120.5,120.92,120.45,120.92,8171.0,118.9011,119.3155,118.8517,119.3155,8171.0
2024-07-18 12:40:00,120.92,121.08,120.78,120.99,9326.0,119.3155,119.4734,119.1773,119.3846,9326.0
2024-07-18 12:50:00,120.96,121.24,120.96,121.23,10408.0,119.355,119.6312,119.355,119.6214,10408.0
2024-07-18 13:00:00,121.24,121.33,121.06,121.2,12757.0,119.6312,119.72,119.4536,119.5918,12757.0
2024-07-18 13:10:00,121.22,121.35,121.21,121.29,7731.0,119.6115,119.7398,119.6016,119.6806,7731.0
2024-07-18 13:20:00,121.28,121.52,121.28,121.41,12027.0,119.6707,119.9075,119.6707,119.799,12027.0
2024-07-18 13:30:00,121.37,121.53,121.3,121.45,9313.0,119.7595,119.9174,119.6904,119.8385,9313.0
2024-07-18 13:40:00,121.4,121.56,121.25,121.53,5935.0,119.7891,119.947,119.6411,119.9174,5935.0
2024-07-18 13:50:00,121.46,121.53,121.14,121.18,7502.0,119.8483,119.9174,119.5326,119.572,7502.0
2024-07-18 14:00:00,121.21,121.21,120.89,121.06,12902.0,119.6016,119.6016,119.2859,119.4536,12902.0
2024-07-18 14:10:00,121.04,121.07,120.79,120.81,8587.0,119.4339,119.4635,119.1872,119.2069,8587.0
2024-07-18 14:20:00,120.79,121.14,120.72,120.76,14357.0,119.1872,119.5326,119.1181,119.1576,14357.0
2024-07-18 14:30:00,120.78,120.94,120.6,120.74,11759.0,119.1773,119.3352,118.9997,119.1379,11759.0
2024-07-18 14:40:00,120.74,120.85,120.69,120.78,16919.0,119.1379,119.2464,119.0885,119.1773,16919.0
2024-07-18 14:50:00,120.76,120.94,120.64,120.84,15779.0,119.1576,119.3352,119.0392,119.2366,15779.0
2024-07-18 15:00:00,120.83,120.99,120.77,120.99,12768.0,119.2267,119.3846,119.1675,119.3846,12768.0
2024-07-18 15:10:00,120.98,120.98,120.44,120.46,28918.0,119.3747,119.3747,118.8419,118.8616,28918.0
2024-07-18 15:20:00,120.46,120.55,120.28,120.47,43939.0,118.8616,118.9504,118.684,118.8715,43939.0
2024-07-18 15:30:00,120.46,120.62,120.27,120.45,41847.0,118.8616,119.0195,118.6741,118.8517,41847.0
2024-07-18 15:40:00,120.45,120.87,120.37,120.85,41173.0,118.8517,119.2662,118.7728,119.2464,41173.0
2024-07-18 15:50:00,120.79,120.86,120.26,120.32,117343.0,119.1872,119.2563,118.6642,118.7235,117343.0
2024-07-19 09:30:00,121.11,121.11,119.83,120.1,20068.0,119.503,119.503,118.24,118.5064,20068.0
2024-07-19 09:40:00,120.36,120.53,120.08,120.34,32385.0,118.7629,118.9307,118.4866,118.7432,32385.0
2024-07-19 09:50:00,120.38,121.25,120.33,121.11,13205.0,118.7827,119.6411,118.7333,119.503,13205.0
2024-07-19 10:00:00,121.1,121.95,121.1,121.44,30565.0,119.4931,120.3318,119.4931,119.8286,30565.0
2024-07-19 10:10:00,121.44,121.44,120.69,120.76,8172.0,119.8286,119.8286,119.0885,119.1576,8172.0
2024-07-19 10:20:00,120.68,120.78,120.4,120.41,18898.0,119.0787,119.1773,118.8024,118.8123,18898.0
2024-07-19 10:30:00,120.38,121.03,120.26,120.96,51646.0,118.7827,119.424,118.6642,119.355,51646.0
2024-07-19 10:40:00,120.96,121.0,120.5,120.75,33113.0,119.355,119.3944,118.9011,119.1477,33113.0
2024-07-19 10:50:00,120.75,120.99,120.66,120.85,34022.0,119.1477,119.3846,119.0589,119.2464,34022.0
2024-07-19 11:00:00,120.89,121.14,120.83,120.85,32161.0,119.2859,119.5326,119.2267,119.2464,32161.0
2024-07-19 11:10:00,120.84,120.96,120.57,120.92,14884.0,119.2366,119.355,118.9701,119.3155,14884.0
2024-07-19 11:20:00,120.95,121.07,120.88,120.99,12770.0,119.3451,119.4635,119.276,119.3846,12770.0
2024-07-19 11:30:00,121.01,121.09,120.84,120.84,18063.0,119.4043,119.4832,119.2366,119.2366,18063.0
2024-07-19 11:40:00,120.93,121.06,120.83,120.99,21293.0,119.3254,119.4536,119.2267,119.3846,21293.0
2024-07-19 11:50:00,120.95,121.25,120.83,121.22,18513.0,119.3451,119.6411,119.2267,119.6115,18513.0
2024-07-19 12:00:00,121.23,121.49,121.14,121.36,24335.0,119.6214,119.8779,119.5326,119.7497,24335.0
2024-07-19 12:10:00,121.39,121.53,121.23,121.33,7935.0,119.7793,119.9174,119.6214,119.72,7935.0
2024-07-19 12:20:00,121.32,121.32,120.86,120.97,17018.0,119.7102,119.7102,119.2563,119.3648,17018.0
2024-07-19 12:30:00,120.97,120.99,120.76,120.84,16046.0,119.3648,119.3846,119.1576,119.2366,16046.0
2024-07-19 12:40:00,120.84,120.93,120.62,120.64,9645.0,119.2366,119.3254,119.0195,119.0392,9645.0
2024-07-19 12:50:00,120.61,120.9,120.61,120.75,12850.0,119.0096,119.2958,119.0096,119.1477,12850.0
2024-07-19 13:00:00,120.75,120.78,120.41,120.45,9096.0,119.1477,119.1773,118.8123,118.8517,9096.0
2024-07-19 13:10:00,120.46,120.51,120.23,120.23,10706.0,118.8616,118.9109,118.6346,118.6346,10706.0
2024-07-19 13:20:00,120.26,120.61,120.26,120.58,24607.0,118.6642,119.0096,118.6642,118.98,24607.0
2024-07-19 13:30:00,120.54,120.75,120.54,120.75,5776.0,118.9405,119.1477,118.9405,119.1477,5776.0
2024-07-19 13:40:00,120.7,120.79,120.59,120.78,8860.0,119.0984,119.1872,118.9899,119.1773,8860.0
2024-07-19 13:50:00,120.71,120.84,120.67,120.79,23169.0,119.1083,119.2366,119.0688,119.1872,23169.0
2024-07-19 14:00:00,120.78,120.87,120.61,120.8,8250.0,119.1773,119.2662,119.0096,119.1971,8250.0
2024-07-19 14:10:00,120.74,120.9,120.74,120.78,9103.0,119.1379,119.2958,119.1379,119.1773,9103.0
2024-07-19 14:20:00,120.78,120.78,120.59,120.69,21797.0,119.1773,119.1773,118.9899,119.0885,21797.0
2024-07-19 14:30:00,120.63,120.76,120.48,120.59,22070.0,119.0293,119.1576,118.8813,118.9899,22070.0
2024-07-19 14:40:00,120.59,120.67,120.53,120.67,4648.0,118.9899,119.0688,118.9307,119.0688,4648.0
2024-07-19 14:50:00,120.75,120.92,120.74,120.88,75182.0,119.1477,119.3155,119.1379,119.276,75182.0
2024-07-19 15:00:00,120.94,121.34,120.89,121.16,37128.0,119.3352,119.7299,119.2859,119.5523,37128.0
2024-07-19 15:10:00,121.14,121.24,121.06,121.18,11710.0,119.5326,119.6312,119.4536,119.572,11710.0
2024-07-19 15:20:00,121.19,121.27,121.01,121.12,36367.0,119.5819,119.6608,119.4043,119.5128,36367.0
2024-07-19 15:30:00,121.1,121.1,120.58,120.59,36410.0,119.4931,119.4931,118.98,118.9899,36410.0
2024-07-19 15:40:00,120.59,120.63,120.43,120.44,57135.0,118.9899,119.0293,118.832,118.8419,57135.0
2024-07-19 15:50:00,120.4,120.64,120.19,120.49,210995.0,118.8024,119.0392,118.5952,118.8912,210995.0
2024-07-22 09:30:00,121.22,122.62,121.07,122.15,27724.0,119.6115,120.9929,119.4635,120.5292,27724.0
2024-07-22 09:40:00,122.24,122.72,121.74,122.16,96752.0,120.618,121.0916,120.1246,120.539,96752.0
2024-07-22 09:50:00,122.11,122.23,121.69,121.7,17308.0,120.4897,120.6081,120.0753,120.0851,17308.0
2024-07-22 10:00:00,121.68,121.76,121.5,121.5,16878.0,120.0654,120.1443,119.8878,119.8878,16878.0
2024-07-22 10:10:00,121.57,122.26,121.57,122.26,22643.0,119.9569,120.6377,119.9569,120.6377,22643.0
2024-07-22 10:20:00,122.28,122.99,122.28,122.98,24033.0,120.6574,121.358,120.6574,121.3482,24033.0
2024-07-22 10:30:00,122.98,123.4,122.9,123.28,19195.0,121.3482,121.7626,121.2692,121.6442,19195.0
2024-07-22 10:40:00,123.29,123.45,123.07,123.36,17568.0,121.654,121.8119,121.437,121.7231,17568.0
2024-07-22 10:50:00,123.31,123.52,123.15,123.51,21409.0,121.6738,121.881,121.5159,121.8711,21409.0
2024-07-22 11:00:00,123.52,123.63,123.21,123.3,14202.0,121.881,121.9895,121.5751,121.6639,14202.0
2024-07-22 11:10:00,123.29,123.55,123.24,123.28,14171.0,121.654,121.9106,121.6047,121.6442,14171.0
2024-07-22 11:20:00,123.26,123.57,123.23,123.23,20426.0,121.6244,121.9303,121.5948,121.5948,20426.0
2024-07-22 11:30:00,123.23,123.34,123.05,123.33,13945.0,121.5948,121.7034,121.4172,121.6935,13945.0
2024-07-22 11:40:00,123.27,123.41,123.15,123.38,19902.0,121.6343,121.7724,121.5159,121.7428,19902.0
2024-07-22 11:50:00,123.29,123.53,123.19,123.37,20637.0,121.654,121.8909,121.5554,121.733,20637.0
2024-07-22 12:00:00,123.41,123.63,123.28,123.6,20861.0,121.7724,121.9895,121.6442,121.9599,20861.0
2024-07-22 12:10:00,123.64,123.64,123.37,123.46,10489.0,121.9994,121.9994,121.733,121.8218,10489.0
2024-07-22 12:20:00,123.45,123.53,123.37,123.46,7621.0,121.8119,121.8909,121.733,121.8218,7621.0
2024-07-22 12:30:00,123.43,123.46,123.16,123.43,12240.0,121.7922,121.8218,121.5258,121.7922,12240.0
2024-07-22 12:40:00,123.41,123.41,123.27,123.34,15598.0,121.7724,121.7724,121.6343,121.7034,15598.0
2024-07-22 12:50:00,123.32,123.6,123.32,123.57,12397.0,121.6836,121.9599,121.6836,121.9303,12397.0
2024-07-22 13:00:00,123.54,123.77,123.52,123.66,12671.0,121.9007,122.1277,121.881,122.0191,12671.0
2024-07-22 13:10:00,123.62,123.8,123.58,123.75,11392.0,121.9797,122.1573,121.9402,122.1079,11392.0
2024-07-22 13:20:00,123.75,123.87,123.69,123.74,42182.0,122.1079,122.2263,122.0487,122.0981,42182.0
2024-07-22 13:30:00,123.74,123.97,123.74,123.79,13510.0,122.0981,122.325,122.0981,122.1474,13510.0
2024-07-22 13:40:00,123.8,123.98,123.75,123.95,12550.0,122.1573,122.3349,122.1079,122.3053,12550.0
2024-07-22 13:50:00,123.94,124.01,123.84,123.99,24396.0,122.2954,122.3645,122.1967,122.3448,24396.0
2024-07-22 14:00:00,123.94,123.97,123.85,123.93,9458.0,122.2954,122.325,122.2066,122.2855,9458.0
2024-07-22 14:10:00,123.93,123.93,123.76,123.87,13206.0,122.2855,122.2855,122.1178,122.2263,13206.0
2024-07-22 14:20:00,123.88,123.88,123.64,123.65,13632.0,122.2362,122.2362,121.9994,122.0093,13632.0
2024-07-22 14:30:00,123.63,123.86,123.63,123.76,12397.0,121.9895,122.2165,121.9895,122.1178,12397.0
2024-07-22 14:40:00,123.71,123.76,123.51,123.56,5631.0,122.0685,122.1178,121.8711,121.9205,5631.0
2024-07-22 14:50:00,123.53,123.68,123.53,123.53,5911.0,121.8909,122.0389,121.8909,121.8909,5911.0
2024-07-22 15:00:00,123.53,123.65,123.46,123.57,17440.0,121.8909,122.0093,121.8218,121.9303,17440.0
2024-07-22 15:10:00,123.5,123.7,123.49,123.62,16231.0,121.8613,122.0586,121.8514,121.9797,16231.0
2024-07-22 15:20:00,123.55,123.76,123.49,123.76,12148.0,121.9106,122.1178,121.8514,122.1178,12148.0
2024-07-22 15:30:00,123.75,123.9,123.69,123.9,21126.0,122.1079,122.2559,122.0487,122.2559,21126.0
2024-07-22 15:40:00,123.88,124.01,123.87,123.96,78274.0,122.2362,122.3645,122.2263,122.3152,78274.0
2024-07-22 15:50:00,123.93,124.3,123.91,124.05,204419.0,122.2855,122.6506,122.2658,122.404,204419.0
2024-07-23 09:30:00,123.76,124.3,123.27,123.69,16940.0,122.1178,122.6506,121.6343,122.0487,16940.0
2024-07-23 09:40:00,123.7,124.1,123.67,123.82,18032.0,122.0586,122.4533,122.029,122.177,18032.0
2024-07-23 09:50:00,123.84,123.95,123.4,123.89,37656.0,122.1967,122.3053,121.7626,122.2461,37656.0
2024-07-23 10:00:00,123.83,124.5,123.71,124.19,42350.0,122.1869,122.848,122.0685,122.5421,42350.0
2024-07-23 10:10:00,124.22,124.22,123.97,124.03,21442.0,122.5717,122.5717,122.325,122.3842,21442.0
2024-07-23 10:20:00,124.04,124.38,123.94,124.19,30675.0,122.3941,122.7296,122.2954,122.5421,30675.0
2024-07-23 10:30:00,124.15,124.45,124.0,124.08,12769.0,122.5026,122.7986,122.3546,122.4336,12769.0
2024-07-23 10:40:00,124.07,124.18,123.87,124.07,28729.0,122.4237,122.5322,122.2263,122.4237,28729.0
2024-07-23 10:50:00,124.1,124.33,124.01,124.32,31731.0,122.4533,122.6802,122.3645,122.6704,31731.0
2024-07-23 11:00:00,124.32,124.49,124.28,124.42,15750.0,122.6704,122.8381,122.6309,122.769,15750.0
2024-07-23 11:10:00,124.45,124.68,124.4,124.48,34847.0,122.7986,123.0256,122.7493,122.8283,34847.0
2024-07-23 11:20:00,124.44,124.49,124.32,124.38,14046.0,122.7888,122.8381,122.6704,122.7296,14046.0
2024-07-23 11:30:00,124.38,124.66,124.38,124.61,21497.0,122.7296,123.0059,122.7296,122.9565,21497.0
2024-07-23 11:40:00,124.6,124.9,124.55,124.64,16476.0,122.9467,123.2427,122.8973,122.9861,16476.0
2024-07-23 11:50:00,124.64,124.76,124.56,124.74,4070.0,122.9861,123.1045,122.9072,123.0848,4070.0
2024-07-23 12:00:00,124.74,124.99,124.74,124.99,16760.0,123.0848,123.3315,123.0848,123.3315,16760.0
2024-07-23 12:10:00,124.99,125.15,124.85,124.97,88861.0,123.3315,123.4894,123.1933,123.3117,88861.0
2024-07-23 12:20:00,124.98,125.01,124.64,124.82,51060.0,123.3216,123.3512,122.9861,123.1637,51060.0
2024-07-23 12:30:00,124.83,124.94,124.73,124.78,26394.0,123.1736,123.2821,123.0749,123.1243,26394.0
2024-07-23 12:40:00,124.81,125.0,124.81,124.97,21746.0,123.1539,123.3414,123.1539,123.3117,21746.0
2024-07-23 12:50:00,124.94,124.97,124.81,124.96,16823.0,123.2821,123.3117,123.1539,123.3019,16823.0
2024-07-23 13:00:00,124.96,125.01,124.89,124.92,13913.0,123.3019,123.3512,123.2328,123.2624,13913.0
2024-07-23 13:10:00,124.88,124.93,124.64,124.71,14473.0,123.2229,123.2723,122.9861,123.0552,14473.0
2024-07-23 13:20:00,124.72,124.82,124.59,124.79,22212.0,123.0651,123.1637,122.9368,123.1341,22212.0
2024-07-23 13:30:00,124.79,124.81,124.53,124.71,19669.0,123.1341,123.1539,122.8776,123.0552,19669.0
2024-07-23 13:40:00,124.74,124.82,124.52,124.79,15364.0,123.0848,123.1637,122.8677,123.1341,15364.0
2024-07-23 13:50:00,124.8,124.93,124.69,124.93,15947.0,123.144,123.2723,123.0355,123.2723,15947.0
2024-07-23 14:00:00,124.93,125.12,124.88,124.97,20866.0,123.2723,123.4598,123.2229,123.3117,20866.0
2024-07-23 14:10:00,124.96,125.25,124.96,125.06,21330.0,123.3019,123.588,123.3019,123.4006,21330.0
2024-07-23 14:20:00,125.11,125.31,125.0,125.07,30126.0,123.4499,123.6472,123.3414,123.4104,30126.0
2024-07-23 14:30:00,125.09,125.11,124.91,125.03,23338.0,123.4302,123.4499,123.2525,123.371,23338.0
2024-07-23 14:40:00,125.01,125.08,124.93,125.03,27376.0,123.3512,123.4203,123.2723,123.371,27376.0
2024-07-23 14:50:00,125.02,125.11,124.97,125.03,19528.0,123.3611,123.4499,123.3117,123.371,19528.0
2024-07-23 15:00:00,125.03,125.12,124.97,125.06,16567.0,123.371,123.4598,123.3117,123.4006,16567.0
2024-07-23 15:10:00,125.08,125.1,124.95,124.96,37096.0,123.4203,123.44,123.292,123.3019,37096.0
2024-07-23 15:20:00,124.97,125.26,124.94,125.17,33633.0,123.3117,123.5979,123.2821,123.5091,33633.0
2024-07-23 15:30:00,125.19,125.19,124.87,124.87,36235.0,123.5288,123.5288,123.2131,123.2131,36235.0
2024-07-23 15:40:00,124.88,124.91,124.59,124.85,49228.0,123.2229,123.2525,122.9368,123.1933,49228.0
2024-07-23 15:50:00,124.84,125.02,124.72,124.84,368284.0,123.1835,123.3611,123.0651,123.1835,368284.0
2024-07-24 09:30:00,123.75,124.94,123.59,124.67,45483.0,122.1079,123.2821,121.9501,123.0157,45483.0
2024-07-24 09:40:00,124.65,124.87,124.43,124.63,24149.0,122.996,123.2131,122.7789,122.9763,24149.0
2024-07-24 09:50:00,124.62,124.62,123.41,123.85,65593.0,122.9664,122.9664,121.7724,122.2066,65593.0
2024-07-24 10:00:00,123.77,124.07,123.51,123.73,46832.0,122.1277,122.4237,121.8711,122.0882,46832.0
2024-07-24 10:10:00,123.85,124.13,123.81,124.08,19720.0,122.2066,122.4829,122.1671,122.4336,19720.0
2024-07-24 10:20:00,124.08,124.77,124.06,124.76,19708.0,122.4336,123.1144,122.4138,123.1045,19708.0
2024-07-24 10:30:00,124.73,124.73,124.29,124.58,50812.0,123.0749,123.0749,122.6408,122.9269,50812.0
2024-07-24 10:40:00,124.65,124.92,124.59,124.88,13978.0,122.996,123.2624,122.9368,123.2229,13978.0
2024-07-24 10:50:00,124.87,124.92,124.68,124.87,11248.0,123.2131,123.2624,123.0256,123.2131,11248.0
2024-07-24 11:00:00,124.87,124.87,124.61,124.63,18143.0,123.2131,123.2131,122.9565,122.9763,18143.0
2024-07-24 11:10:00,124.63,124.8,124.62,124.68,23028.0,122.9763,123.144,122.9664,123.0256,23028.0
2024-07-24 11:20:00,124.67,124.67,124.45,124.48,52348.0,123.0157,123.0157,122.7986,122.8283,52348.0
2024-07-24 11:30:00,124.52,124.79,124.52,124.69,65774.0,122.8677,123.1341,122.8677,123.0355,65774.0
2024-07-24 11:40:00,124.66,124.69,124.39,124.45,42933.0,123.0059,123.0355,122.7394,122.7986,42933.0
2024-07-24 11:50:00,124.47,124.71,124.44,124.64,30394.0,122.8184,123.0552,122.7888,122.9861,30394.0
2024-07-24 12:00:00,124.64,124.87,124.63,124.79,28182.0,122.9861,123.2131,122.9763,123.1341,28182.0
2024-07-24 12:10:00,124.78,125.06,124.76,125.01,20833.0,123.1243,123.4006,123.1045,123.3512,20833.0
2024-07-24 12:20:00,125.01,125.01,124.79,124.86,13002.0,123.3512,123.3512,123.1341,123.2032,13002.0
2024-07-24 12:30:00,124.85,124.88,124.7,124.83,17818.0,123.1933,123.2229,123.0453,123.1736,17818.0
2024-07-24 12:40:00,124.79,124.83,124.33,124.64,26401.0,123.1341,123.1736,122.6802,122.9861,26401.0
2024-07-24 12:50:00,124.64,124.7,124.52,124.62,25338.0,122.9861,123.0453,122.8677,122.9664,25338.0
2024-07-24 13:00:00,124.62,124.71,124.53,124.65,15392.0,122.9664,123.0552,122.8776,122.996,15392.0
2024-07-24 13:10:00,124.67,124.76,124.63,124.76,9277.0,123.0157,123.1045,122.9763,123.1045,9277.0
2024-07-24 13:20:00,124.69,124.82,124.69,124.77,16449.0,123.0355,123.1637,123.0355,123.1144,16449.0
2024-07-24 13:30:00,124.77,124.88,124.65,124.87,10004.0,123.1144,123.2229,122.996,123.2131,10004.0
2024-07-24 13:40:00,124.83,124.89,124.71,124.74,18051.0,123.1736,123.2328,123.0552,123.0848,18051.0
2024-07-24 13:50:00,124.74,124.77,124.66,124.68,16106.0,123.0848,123.1144,123.0059,123.0256,16106.0
2024-07-24 14:00:00,124.69,124.69,124.48,124.51,15265.0,123.0355,123.0355,122.8283,122.8579,15265.0
2024-07-24 14:10:00,124.52,124.52,124.08,124.08,16546.0,122.8677,122.8677,122.4336,122.4336,16546.0
2024-07-24 14:20:00,124.03,124.03,123.56,123.75,44329.0,122.3842,122.3842,121.9205,122.1079,44329.0
2024-07-24 14:30:00,123.73,123.77,123.59,123.65,5677.0,122.0882,122.1277,121.9501,122.0093,5677.0
2024-07-24 14:40:00,123.68,123.74,123.26,123.3,33637.0,122.0389,122.0981,121.6244,121.6639,33637.0
2024-07-24 14:50:00,123.3,123.38,123.04,123.27,34193.0,121.6639,121.7428,121.4074,121.6343,34193.0
2024-07-24 15:00:00,123.29,123.46,123.16,123.31,36816.0,121.654,121.8218,121.5258,121.6738,36816.0
2024-07-24 15:10:00,123.31,123.42,122.98,122.98,29176.0,121.6738,121.7823,121.3482,121.3482,29176.0
2024-07-24 15:20:00,123.01,123.13,122.65,122.71,37105.0,121.3778,121.4962,121.0225,121.0817,37105.0
2024-07-24 15:30:00,122.7,122.92,122.65,122.84,38207.0,121.0719,121.289,121.0225,121.21,38207.0
2024-07-24 15:40:00,122.86,122.99,122.09,122.26,56640.0,121.2297,121.358,120.47,120.6377,56640.0
2024-07-24 15:50:00,122.26,122.3,121.3,121.74,250071.0,120.6377,120.6772,119.6904,120.1246,250071.0
2024-07-25 09:30:00,122.06,122.12,120.27,121.11,127430.0,120.4404,120.4996,118.6741,119.503,127430.0
2024-07-25 09:40:00,121.14,121.78,120.85,121.2,64201.0,119.5326,120.1641,119.2464,119.5918,64201.0
2024-07-25 09:50:00,121.32,121.84,121.1,121.36,71669.0,119.7102,120.2233,119.4931,119.7497,71669.0
2024-07-25 10:00:00,121.36,121.36,119.88,120.0,29506.0,119.7497,119.7497,118.2893,118.4077,29506.0
2024-07-25 10:10:00,120.09,120.21,119.46,120.11,44569.0,118.4965,118.6149,117.8749,118.5162,44569.0
2024-07-25 10:20:00,120.04,121.32,120.04,121.21,23923.0,118.4472,119.7102,118.4472,119.6016,23923.0
2024-07-25 10:30:00,121.21,121.8,121.18,121.64,12351.0,119.6016,120.1838,119.572,120.0259,12351.0
2024-07-25 10:40:00,121.64,122.6,121.54,122.59,17253.0,120.0259,120.9732,119.9273,120.9633,17253.0
2024-07-25 10:50:00,122.71,122.94,122.48,122.82,6536.0,121.0817,121.3087,120.8548,121.1903,6536.0
2024-07-25 11:00:00,122.91,123.19,122.71,122.79,31315.0,121.2791,121.5554,121.0817,121.1607,31315.0
2024-07-25 11:10:00,122.77,123.39,122.77,123.24,7485.0,121.1409,121.7527,121.1409,121.6047,7485.0
2024-07-25 11:20:00,123.19,123.28,123.08,123.16,6885.0,121.5554,121.6442,121.4468,121.5258,6885.0
2024-07-25 11:30:00,123.21,123.58,123.05,123.44,13524.0,121.5751,121.9402,121.4172,121.8021,13524.0
2024-07-25 11:40:00,123.43,123.67,123.13,123.13,26550.0,121.7922,122.029,121.4962,121.4962,26550.0
2024-07-25 11:50:00,123.15,123.28,123.05,123.27,10414.0,121.5159,121.6442,121.4172,121.6343,10414.0
2024-07-25 12:00:00,123.28,123.59,123.27,123.34,22167.0,121.6442,121.9501,121.6343,121.7034,22167.0
2024-07-25 12:10:00,123.38,123.87,123.36,123.81,29845.0,121.7428,122.2263,121.7231,122.1671,29845.0
2024-07-25 12:20:00,123.81,124.33,123.62,124.07,57307.0,122.1671,122.6802,121.9797,122.4237,57307.0
2024-07-25 12:30:00,124.15,124.15,123.89,123.89,11643.0,122.5026,122.5026,122.2461,122.2461,11643.0
2024-07-25 12:40:00,123.91,124.09,123.66,123.77,39874.0,122.2658,122.4434,122.0191,122.1277,39874.0
2024-07-25 12:50:00,123.8,123.8,123.5,123.65,20711.0,122.1573,122.1573,121.8613,122.0093,20711.0
2024-07-25 13:00:00,123.67,123.96,123.58,123.95,43873.0,122.029,122.3152,121.9402,122.3053,43873.0
2024-07-25 13:10:00,123.95,123.96,123.52,123.57,79949.0,122.3053,122.3152,121.881,121.9303,79949.0
2024-07-25 13:20:00,123.56,123.64,123.25,123.38,16443.0,121.9205,121.9994,121.6146,121.7428,16443.0
2024-07-25 13:30:00,123.43,123.43,123.17,123.25,38720.0,121.7922,121.7922,121.5356,121.6146,38720.0
2024-07-25 13:40:00,123.25,123.25,122.95,123.04,26109.0,121.6146,121.6146,121.3186,121.4074,26109.0
2024-07-25 13:50:00,122.99,123.14,122.89,123.04,23119.0,121.358,121.506,121.2593,121.4074,23119.0
2024-07-25 14:00:00,123.02,123.19,122.69,122.69,54870.0,121.3876,121.5554,121.062,121.062,54870.0
2024-07-25 14:10:00,122.69,122.86,122.65,122.83,13153.0,121.062,121.2297,121.0225,121.2001,13153.0
2024-07-25 14:20:00,122.82,122.86,122.53,122.59,20206.0,121.1903,121.2297,120.9041,120.9633,20206.0
2024-07-25 14:30:00,122.57,122.6,122.44,122.55,57193.0,120.9436,120.9732,120.8153,120.9239,57193.0
2024-07-25 14:40:00,122.54,122.54,122.05,122.06,20278.0,120.914,120.914,120.4305,120.4404,20278.0
2024-07-25 14:50:00,122.07,122.16,121.85,121.99,13757.0,120.4502,120.539,120.2331,120.3713,13757.0
2024-07-25 15:00:00,121.97,122.14,121.92,122.1,14045.0,120.3516,120.5193,120.3022,120.4798,14045.0
2024-07-25 15:10:00,122.11,122.11,121.89,122.03,29380.0,120.4897,120.4897,120.2726,120.4108,29380.0
2024-07-25 15:20:00,122.07,122.42,121.97,122.34,90042.0,120.4502,120.7956,120.3516,120.7166,90042.0
2024-07-25 15:30:00,122.38,122.4,121.83,121.86,90151.0,120.7561,120.7759,120.2134,120.243,90151.0
2024-07-25 15:40:00,121.86,121.95,121.68,121.88,83508.0,120.243,120.3318,120.0654,120.2628,83508.0
2024-07-25 15:50:00,121.86,121.88,121.54,121.65,237536.0,120.243,120.2628,119.9273,120.0358,237536.0
2024-07-26 09:30:00,123.69,123.74,122.02,122.58,67610.0,122.0487,122.0981,120.4009,120.9535,67610.0
2024-07-26 09:40:00,122.43,122.43,121.12,121.15,55262.0,120.8055,120.8055,119.5128,119.5424,55262.0
2024-07-26 09:50:00,121.18,121.77,121.08,121.49,66584.0,119.572,120.1542,119.4734,119.8779,66584.0
2024-07-26 10:00:00,121.4,122.06,121.23,121.86,34217.0,119.7891,120.4404,119.6214,120.243,34217.0
2024-07-26 10:10:00,121.95,122.39,121.89,122.39,38394.0,120.3318,120.766,120.2726,120.766,38394.0
2024-07-26 10:20:00,122.43,122.77,121.9,122.57,104034.0,120.8055,121.1409,120.2825,120.9436,104034.0
2024-07-26 10:30:00,122.54,122.68,121.97,122.25,79757.0,120.914,121.0521,120.3516,120.6278,79757.0
2024-07-26 10:40:00,122.34,123.2,122.29,123.0,34882.0,120.7166,121.5652,120.6673,121.3679,34882.0
2024-07-26 10:50:00,122.99,123.14,122.62,122.91,13107.0,121.358,121.506,120.9929,121.2791,13107.0
2024-07-26 11:00:00,122.85,123.07,122.76,122.93,8964.0,121.2199,121.437,121.1311,121.2988,8964.0
2024-07-26 11:10:00,122.93,122.93,122.5,122.63,13070.0,121.2988,121.2988,120.8745,121.0028,13070.0
2024-07-26 11:20:00,122.63,122.98,122.63,122.84,22340.0,121.0028,121.3482,121.0028,121.21,22340.0
2024-07-26 11:30:00,122.8,122.86,122.61,122.71,23382.0,121.1705,121.2297,120.9831,121.0817,23382.0
2024-07-26 11:40:00,122.68,122.72,122.45,122.61,19554.0,121.0521,121.0916,120.8252,120.9831,19554.0
2024-07-26 11:50:00,122.57,122.97,122.56,122.81,24839.0,120.9436,121.3383,120.9337,121.1804,24839.0
2024-07-26 12:00:00,122.84,123.09,122.8,123.06,17536.0,121.21,121.4567,121.1705,121.4271,17536.0
2024-07-26 12:10:00,123.06,123.07,122.85,122.93,26762.0,121.4271,121.437,121.2199,121.2988,26762.0
2024-07-26 12:20:00,122.94,123.09,122.89,122.99,25436.0,121.3087,121.4567,121.2593,121.358,25436.0
2024-07-26 12:30:00,123.04,123.06,122.54,122.59,22908.0,121.4074,121.4271,120.914,120.9633,22908.0
2024-07-26 12:40:00,122.62,122.62,122.3,122.5,50284.0,120.9929,120.9929,120.6772,120.8745,50284.0
2024-07-26 12:50:00,122.47,123.09,122.46,122.91,99118.0,120.8449,121.4567,120.8351,121.2791,99118.0
2024-07-26 13:00:00,122.89,123.0,122.75,122.83,15074.0,121.2593,121.3679,121.1212,121.2001,15074.0
2024-07-26 13:10:00,122.82,122.87,122.67,122.81,33984.0,121.1903,121.2396,121.0423,121.1804,33984.0
2024-07-26 13:20:00,122.78,122.93,122.74,122.76,28472.0,121.1508,121.2988,121.1113,121.1311,28472.0
2024-07-26 13:30:00,122.76,122.76,122.09,122.1,22957.0,121.1311,121.1311,120.47,120.4798,22957.0
2024-07-26 13:40:00,122.12,122.34,122.01,122.19,18238.0,120.4996,120.7166,120.391,120.5686,18238.0
2024-07-26 13:50:00,122.18,122.27,121.99,122.19,9271.0,120.5588,120.6476,120.3713,120.5686,9271.0
2024-07-26 14:00:00,122.17,122.23,121.97,122.15,9352.0,120.5489,120.6081,120.3516,120.5292,9352.0
2024-07-26 14:10:00,122.15,122.28,121.91,121.92,10196.0,120.5292,120.6574,120.2924,120.3022,10196.0
2024-07-26 14:20:00,121.86,121.92,121.74,121.78,18475.0,120.243,120.3022,120.1246,120.1641,18475.0
2024-07-26 14:30:00,121.73,121.86,121.73,121.81,30480.0,120.1147,120.243,120.1147,120.1937,30480.0
2024-07-26 14:40:00,121.83,121.91,121.63,121.83,19494.0,120.2134,120.2924,120.0161,120.2134,19494.0
2024-07-26 14:50:00,121.84,122.09,121.73,121.91,25582.0,120.2233,120.47,120.1147,120.2924,25582.0
2024-07-26 15:00:00,121.87,122.13,121.86,122.13,21372.0,120.2529,120.5094,120.243,120.5094,21372.0
2024-07-26 15:10:00,122.09,122.27,122.08,122.14,24561.0,120.47,120.6476,120.4601,120.5193,24561.0
2024-07-26 15:20:00,122.14,122.61,122.14,122.54,23697.0,120.5193,120.9831,120.5193,120.914,23697.0
2024-07-26 15:30:00,122.53,122.53,122.14,122.21,77367.0,120.9041,120.9041,120.5193,120.5884,77367.0
2024-07-26 15:40:00,122.22,122.56,122.13,122.44,116860.0,120.5982,120.9337,120.5094,120.8153,116860.0
2024-07-26 15:50:00,122.48,122.52,121.96,122.19,155573.0,120.8548,120.8943,120.3417,120.5686,155573.0
2024-07-29 09:30:00,123.05,123.34,121.96,122.02,14707.0,121.4172,121.7034,120.3417,120.4009,14707.0
2024-07-29 09:40:00,122.02,122.04,121.67,121.77,10847.0,120.4009,120.4206,120.0555,120.1542,10847.0
2024-07-29 09:50:00,121.77,122.02,121.44,121.64,19761.0,120.1542,120.4009,119.8286,120.0259,19761.0
2024-07-29 10:00:00,121.75,122.45,121.75,122.34,24138.0,120.1345,120.8252,120.1345,120.7166,24138.0
2024-07-29 10:10:00,122.33,122.6,121.98,122.47,11278.0,120.7068,120.9732,120.3614,120.8449,11278.0
2024-07-29 10:20:00,122.53,122.86,122.3,122.35,9898.0,120.9041,121.2297,120.6772,120.7265,9898.0
2024-07-29 10:30:00,122.29,122.39,121.82,122.25,9181.0,120.6673,120.766,120.2035,120.6278,9181.0
2024-07-29 10:40:00,122.33,122.37,121.92,122.0,28985.0,120.7068,120.7462,120.3022,120.3812,28985.0
2024-07-29 10:50:00,122.03,122.33,122.02,122.25,14159.0,120.4108,120.7068,120.4009,120.6278,14159.0
2024-07-29 11:00:00,122.22,122.36,122.06,122.08,18174.0,120.5982,120.7364,120.4404,120.4601,18174.0
2024-07-29 11:10:00,122.06,122.53,122.05,122.36,26109.0,120.4404,120.9041,120.4305,120.7364,26109.0
2024-07-29 11:20:00,122.38,122.77,122.36,122.58,9721.0,120.7561,121.1409,120.7364,120.9535,9721.0
2024-07-29 11:30:00,122.61,122.61,122.15,122.47,11747.0,120.9831,120.9831,120.5292,120.8449,11747.0
2024-07-29 11:40:00,122.5,122.88,122.49,122.88,13835.0,120.8745,121.2495,120.8647,121.2495,13835.0
2024-07-29 11:50:00,122.82,123.1,122.82,122.95,8530.0,121.1903,121.4666,121.1903,121.3186,8530.0
2024-07-29 12:00:00,122.99,123.11,122.95,123.06,12923.0,121.358,121.4764,121.3186,121.4271,12923.0
2024-07-29 12:10:00,123.07,123.09,122.94,122.96,9476.0,121.437,121.4567,121.3087,121.3284,9476.0
2024-07-29 12:20:00,122.99,123.03,122.77,122.77,7243.0,121.358,121.3975,121.1409,121.1409,7243.0
2024-07-29 12:30:00,122.8,122.84,122.39,122.39,10903.0,121.1705,121.21,120.766,120.766,10903.0
2024-07-29 12:40:00,122.48,122.5,122.31,122.4,19592.0,120.8548,120.8745,120.687,120.7759,19592.0
2024-07-29 12:50:00,122.38,122.44,122.02,122.04,39991.0,120.7561,120.8153,120.4009,120.4206,39991.0
2024-07-29 13:00:00,122.0,122.1,121.8,122.06,40602.0,120.3812,120.4798,120.1838,120.4404,40602.0
2024-07-29 13:10:00,122.06,122.18,121.91,122.1,40422.0,120.4404,120.5588,120.2924,120.4798,40422.0
2024-07-29 13:20:00,122.06,122.06,121.63,121.85,29891.0,120.4404,120.4404,120.0161,120.2331,29891.0
2024-07-29 13:30:00,121.82,121.92,121.66,121.88,22775.0,120.2035,120.3022,120.0457,120.2628,22775.0
2024-07-29 13:40:00,121.89,121.92,121.76,121.85,14552.0,120.2726,120.3022,120.1443,120.2331,14552.0
2024-07-29 13:50:00,121.86,121.96,121.73,121.78,24812.0,120.243,120.3417,120.1147,120.1641,24812.0
2024-07-29 14:00:00,121.75,121.79,121.47,121.74,36349.0,120.1345,120.1739,119.8582,120.1246,36349.0
2024-07-29 14:10:00,121.76,121.82,121.63,121.82,31127.0,120.1443,120.2035,120.0161,120.2035,31127.0
2024-07-29 14:20:00,121.84,122.05,121.78,121.95,19164.0,120.2233,120.4305,120.1641,120.3318,19164.0
2024-07-29 14:30:00,121.96,122.07,121.88,121.89,18221.0,120.3417,120.4502,120.2628,120.2726,18221.0
2024-07-29 14:40:00,121.92,122.12,121.92,121.98,18262.0,120.3022,120.4996,120.3022,120.3614,18262.0
2024-07-29 14:50:00,121.95,122.12,121.9,122.08,20828.0,120.3318,120.4996,120.2825,120.4601,20828.0
2024-07-29 15:00:00,122.09,122.15,121.96,121.99,28285.0,120.47,120.5292,120.3417,120.3713,28285.0
2024-07-29 15:10:00,121.99,122.09,121.93,121.96,37436.0,120.3713,120.47,120.3121,120.3417,37436.0
2024-07-29 15:20:00,121.96,122.07,121.81,122.03,58426.0,120.3417,120.4502,120.1937,120.4108,58426.0
2024-07-29 15:30:00,122.03,122.16,121.89,122.08,64649.0,120.4108,120.539,120.2726,120.4601,64649.0
2024-07-29 15:40:00,122.06,122.11,121.91,121.98,67070.0,120.4404,120.4897,120.2924,120.3614,67070.0
2024-07-29 15:50:00,121.98,122.26,121.98,122.1,137320.0,120.3614,120.6377,120.3614,120.4798,137320.0
2024-07-30 09:30:00,122.89,123.07,121.61,122.81,61941.0,121.2593,121.437,119.9963,121.1804,61941.0
2024-07-30 09:40:00,123.16,123.43,122.25,123.06,37411.0,121.5258,121.7922,120.6278,121.4271,37411.0
2024-07-30 09:50:00,122.99,123.12,122.47,123.02,27678.0,121.358,121.4863,120.8449,121.3876,27678.0
2024-07-30 10:00:00,123.07,124.1,122.79,123.74,48594.0,121.437,122.4533,121.1607,122.0981,48594.0
2024-07-30 10:10:00,123.7,123.99,123.51,123.88,116566.0,122.0586,122.3448,121.8711,122.2362,116566.0
2024-07-30 10:20:00,123.85,124.29,123.72,123.79,19113.0,122.2066,122.6408,122.0783,122.1474,19113.0
2024-07-30 10:30:00,123.77,123.89,123.53,123.8,44115.0,122.1277,122.2461,121.8909,122.1573,44115.0
2024-07-30 10:40:00,123.9,124.2,123.8,124.11,55083.0,122.2559,122.552,122.1573,122.4632,55083.0
2024-07-30 10:50:00,124.11,124.38,123.76,123.77,27872.0,122.4632,122.7296,122.1178,122.1277,27872.0
2024-07-30 11:00:00,123.73,123.8,123.04,123.32,57977.0,122.0882,122.1573,121.4074,121.6836,57977.0
2024-07-30 11:10:00,123.28,123.63,123.18,123.58,44636.0,121.6442,121.9895,121.5455,121.9402,44636.0
2024-07-30 11:20:00,123.49,123.75,123.4,123.4,51247.0,121.8514,122.1079,121.7626,121.7626,51247.0
2024-07-30 11:30:00,123.49,123.5,122.93,122.97,85983.0,121.8514,121.8613,121.2988,121.3383,85983.0
2024-07-30 11:40:00,122.93,122.99,122.71,122.77,13194.0,121.2988,121.358,121.0817,121.1409,13194.0
2024-07-30 11:50:00,122.77,122.96,122.72,122.96,55241.0,121.1409,121.3284,121.0916,121.3284,55241.0
2024-07-30 12:00:00,122.97,123.21,122.94,123.21,19614.0,121.3383,121.5751,121.3087,121.5751,19614.0
2024-07-30 12:10:00,123.18,123.18,122.95,123.15,16989.0,121.5455,121.5455,121.3186,121.5159,16989.0
2024-07-30 12:20:00,123.11,123.15,122.78,122.88,89797.0,121.4764,121.5159,121.1508,121.2495,89797.0
2024-07-30 12:30:00,122.92,123.03,122.78,123.03,38242.0,121.289,121.3975,121.1508,121.3975,38242.0
2024-07-30 12:40:00,123.04,123.22,122.75,122.76,27251.0,121.4074,121.585,121.1212,121.1311,27251.0
2024-07-30 12:50:00,122.82,122.82,122.31,122.44,32000.0,121.1903,121.1903,120.687,120.8153,32000.0
2024-07-30 13:00:00,122.43,122.48,122.13,122.31,14649.0,120.8055,120.8548,120.5094,120.687,14649.0
2024-07-30 13:10:00,122.32,122.48,122.14,122.29,13599.0,120.6969,120.8548,120.5193,120.6673,13599.0
2024-07-30 13:20:00,122.3,122.37,122.13,122.21,11309.0,120.6772,120.7462,120.5094,120.5884,11309.0
2024-07-30 13:30:00,122.16,122.47,122.1,122.34,12623.0,120.539,120.8449,120.4798,120.7166,12623.0
2024-07-30 13:40:00,122.3,122.31,122.09,122.22,15846.0,120.6772,120.687,120.47,120.5982,15846.0
2024-07-30 13:50:00,122.28,122.75,122.25,122.58,44211.0,120.6574,121.1212,120.6278,120.9535,44211.0
2024-07-30 14:00:00,122.58,122.66,122.32,122.66,7764.0,120.9535,121.0324,120.6969,121.0324,7764.0
2024-07-30 14:10:00,122.68,122.8,122.6,122.74,12264.0,121.0521,121.1705,120.9732,121.1113,12264.0
2024-07-30 14:20:00,122.76,122.82,122.58,122.69,15279.0,121.1311,121.1903,120.9535,121.062,15279.0
2024-07-30 14:30:00,122.76,122.76,122.58,122.75,13651.0,121.1311,121.1311,120.9535,121.1212,13651.0
2024-07-30 14:40:00,122.73,122.76,122.49,122.56,22450.0,121.1015,121.1311,120.8647,120.9337,22450.0
2024-07-30 14:50:00,122.56,122.68,122.51,122.6,14253.0,120.9337,121.0521,120.8844,120.9732,14253.0
2024-07-30 15:00:00,122.58,122.58,122.4,122.43,19707.0,120.9535,120.9535,120.7759,120.8055,19707.0
2024-07-30 15:10:00,122.44,122.62,122.36,122.59,28688.0,120.8153,120.9929,120.7364,120.9633,28688.0
2024-07-30 15:20:00,122.6,122.65,122.47,122.51,39917.0,120.9732,121.0225,120.8449,120.8844,39917.0
2024-07-30 15:30:00,122.48,122.55,122.41,122.52,52675.0,120.8548,120.9239,120.7857,120.8943,52675.0
2024-07-30 15:40:00,122.53,123.03,122.39,122.97,56162.0,120.9041,121.3975,120.766,121.3383,56162.0
2024-07-30 15:50:00,123.0,123.08,122.53,122.67,186267.0,121.3679,121.4468,120.9041,121.0423,186267.0
2024-07-31 09:30:00,125.06,125.49,123.94,124.69,85607.0,123.4006,123.8248,122.2954,123.0355,85607.0
2024-07-31 09:40:00,124.68,125.36,123.78,124.38,87429.0,123.0256,123.6966,122.1375,122.7296,87429.0
2024-07-31 09:50:00,124.38,124.63,123.86,124.59,60459.0,122.7296,122.9763,122.2165,122.9368,60459.0
2024-07-31 10:00:00,124.6,124.87,124.24,124.3,47798.0,122.9467,123.2131,122.5914,122.6506,47798.0
2024-07-31 10:10:00,124.23,125.08,124.23,124.98,47183.0,122.5816,123.4203,122.5816,123.3216,47183.0
2024-07-31 10:20:00,124.94,124.97,124.29,124.71,87839.0,123.2821,123.3117,122.6408,123.0552,87839.0
2024-07-31 10:30:00,124.7,124.94,124.1,124.12,109924.0,123.0453,123.2821,122.4533,122.473,109924.0
2024-07-31 10:40:00,124.21,124.52,124.12,124.38,59964.0,122.5618,122.8677,122.473,122.7296,59964.0
2024-07-31 10:50:00,124.32,124.65,123.99,124.65,33389.0,122.6704,122.996,122.3448,122.996,33389.0
2024-07-31 11:00:00,124.62,124.98,124.5,124.82,41239.0,122.9664,123.3216,122.848,123.1637,41239.0
2024-07-31 11:10:00,124.78,125.11,124.7,124.89,24369.0,123.1243,123.4499,123.0453,123.2328,24369.0
2024-07-31 11:20:00,124.88,125.26,124.83,125.08,28975.0,123.2229,123.5979,123.1736,123.4203,28975.0
2024-07-31 11:30:00,125.16,125.21,124.84,124.96,118100.0,123.4992,123.5486,123.1835,123.3019,118100.0
2024-07-31 11:40:00,124.95,125.01,124.8,125.01,41092.0,123.292,123.3512,123.144,123.3512,41092.0
2024-07-31 11:50:00,125.0,125.28,124.97,125.2,24201.0,123.3414,123.6176,123.3117,123.5387,24201.0
2024-07-31 12:00:00,125.19,125.42,124.9,125.22,25666.0,123.5288,123.7558,123.2427,123.5584,25666.0
2024-07-31 12:10:00,125.21,125.38,125.08,125.29,29598.0,123.5486,123.7163,123.4203,123.6275,29598.0
2024-07-31 12:20:00,125.33,125.4,125.16,125.34,27346.0,123.667,123.736,123.4992,123.6768,27346.0
2024-07-31 12:30:00,125.34,125.62,125.29,125.45,82209.0,123.6768,123.9531,123.6275,123.7854,82209.0
2024-07-31 12:40:00,125.45,125.66,125.31,125.51,14787.0,123.7854,123.9926,123.6472,123.8446,14787.0
2024-07-31 12:50:00,125.52,125.66,125.21,125.25,21976.0,123.8545,123.9926,123.5486,123.588,21976.0
2024-07-31 13:00:00,125.19,125.46,125.13,125.37,18170.0,123.5288,123.7952,123.4696,123.7064,18170.0
2024-07-31 13:10:00,125.32,125.39,125.22,125.22,20115.0,123.6571,123.7262,123.5584,123.5584,20115.0
2024-07-31 13:20:00,125.21,125.25,124.78,124.92,18391.0,123.5486,123.588,123.1243,123.2624,18391.0
2024-07-31 13:30:00,124.88,124.88,124.5,124.57,24947.0,123.2229,123.2229,122.848,122.9171,24947.0
2024-07-31 13:40:00,124.53,124.8,124.49,124.73,30971.0,122.8776,123.144,122.8381,123.0749,30971.0
2024-07-31 13:50:00,124.75,125.07,124.73,124.97,43767.0,123.0947,123.4104,123.0749,123.3117,43767.0
2024-07-31 14:00:00,124.91,124.92,124.5,124.92,25850.0,123.2525,123.2624,122.848,123.2624,25850.0
2024-07-31 14:10:00,124.93,125.24,124.91,125.04,13514.0,123.2723,123.5782,123.2525,123.3808,13514.0
2024-07-31 14:20:00,125.0,125.31,125.0,125.22,18990.0,123.3414,123.6472,123.3414,123.5584,18990.0
2024-07-31 14:30:00,125.28,125.64,125.21,125.5,57401.0,123.6176,123.9729,123.5486,123.8347,57401.0
2024-07-31 14:40:00,125.54,126.11,125.54,126.07,31098.0,123.8742,124.4366,123.8742,124.3972,31098.0
2024-07-31 14:50:00,126.07,126.45,126.04,126.37,84529.0,124.3972,124.7721,124.3676,124.6932,84529.0
2024-07-31 15:00:00,126.38,126.4,125.8,125.88,95991.0,124.703,124.7228,124.1307,124.2097,95991.0
2024-07-31 15:10:00,125.88,126.16,125.79,125.97,134824.0,124.2097,124.486,124.1209,124.2985,134824.0
2024-07-31 15:20:00,125.88,126.25,125.59,125.78,117969.0,124.2097,124.5748,123.9235,124.111,117969.0
2024-07-31 15:30:00,125.74,126.14,125.65,125.99,151562.0,124.0715,124.4662,123.9827,124.3182,151562.0
2024-07-31 15:40:00,125.98,126.3,125.4,125.46,109812.0,124.3083,124.6241,123.736,123.7952,109812.0
2024-07-31 15:50:00,125.44,125.65,125.14,125.32,380544.0,123.7755,123.9827,123.4795,123.6571,380544.0
2024-08-01 09:30:00,120.0,120.96,118.51,120.04,753376.0,118.4077,119.355,116.9375,118.4472,753376.0
2024-08-01 09:40:00,119.97,120.75,119.73,120.55,224981.0,118.3781,119.1477,118.1413,118.9504,224981.0
2024-08-01 09:50:00,120.5,120.95,120.0,120.78,176208.0,118.9011,119.3451,118.4077,119.1773,176208.0
2024-08-01 10:00:00,120.79,121.87,120.59,121.86,306673.0,119.1872,120.2529,118.9899,120.243,306673.0
2024-08-01 10:10:00,121.83,122.91,121.67,122.46,142342.0,120.2134,121.2791,120.0555,120.8351,142342.0
2024-08-01 10:20:00,122.32,122.55,121.89,122.27,360828.0,120.6969,120.9239,120.2726,120.6476,360828.0
2024-08-01 10:30:00,122.23,122.39,121.14,121.75,112749.0,120.6081,120.766,119.5326,120.1345,112749.0
2024-08-01 10:40:00,121.75,121.88,121.21,121.59,146566.0,120.1345,120.2628,119.6016,119.9766,146566.0
2024-08-01 10:50:00,121.59,121.93,121.09,121.16,404928.0,119.9766,120.3121,119.4832,119.5523,404928.0
2024-08-01 11:00:00,121.18,121.18,119.82,119.99,107163.0,119.572,119.572,118.2301,118.3978,107163.0
2024-08-01 11:10:00,119.97,120.12,119.3,119.47,73276.0,118.3781,118.5261,117.717,117.8847,73276.0
2024-08-01 11:20:00,119.37,119.59,118.48,118.7,232927.0,117.7861,118.0031,116.9079,117.1249,232927.0
2024-08-01 11:30:00,118.64,118.9,117.77,117.95,93049.0,117.0657,117.3223,116.2073,116.3849,93049.0
2024-08-01 11:40:00,117.95,118.12,117.5,118.0,93133.0,116.3849,116.5526,115.9409,116.4342,93133.0
2024-08-01 11:50:00,118.0,118.32,117.76,118.0,74334.0,116.4342,116.75,116.1974,116.4342,74334.0
2024-08-01 12:00:00,117.98,118.35,117.91,118.07,65917.0,116.4145,116.7796,116.3454,116.5033,65917.0
2024-08-01 12:10:00,118.05,118.77,117.97,118.21,39926.0,116.4836,117.194,116.4046,116.6414,39926.0
2024-08-01 12:20:00,118.23,118.34,117.89,118.28,72821.0,116.6612,116.7697,116.3257,116.7105,72821.0
2024-08-01 12:30:00,118.3,118.3,117.4,117.42,110400.0,116.7303,116.7303,115.8422,115.8619,110400.0
2024-08-01 12:40:00,117.39,117.75,117.21,117.69,77568.0,115.8323,116.1876,115.6547,116.1283,77568.0
2024-08-01 12:50:00,117.57,117.87,117.37,117.68,96576.0,116.0099,116.306,115.8126,116.1185,96576.0
2024-08-01 13:00:00,117.69,117.72,117.26,117.37,94305.0,116.1283,116.158,115.7041,115.8126,94305.0
2024-08-01 13:10:00,117.41,117.45,116.69,116.88,99311.0,115.8521,115.8915,115.1416,115.3291,99311.0
2024-08-01 13:20:00,116.86,117.13,116.23,116.48,77699.0,115.3094,115.5758,114.6877,114.9344,77699.0
2024-08-01 13:30:00,116.48,116.65,116.12,116.18,84138.0,114.9344,115.1021,114.5792,114.6384,84138.0
2024-08-01 13:40:00,116.23,116.61,116.14,116.36,61524.0,114.6877,115.0627,114.5989,114.816,61524.0
2024-08-01 13:50:00,116.36,117.22,116.24,117.22,44476.0,114.816,115.6646,114.6976,115.6646,44476.0
2024-08-01 14:00:00,117.22,117.34,116.2,116.25,85768.0,115.6646,115.783,114.6581,114.7075,85768.0
2024-08-01 14:10:00,116.24,116.64,116.18,116.44,47243.0,114.6976,115.0923,114.6384,114.8949,47243.0
2024-08-01 14:20:00,116.49,116.8,116.3,116.34,41569.0,114.9443,115.2502,114.7568,114.7963,41569.0
2024-08-01 14:30:00,116.29,116.5,116.15,116.48,69201.0,114.7469,114.9541,114.6088,114.9344,69201.0
2024-08-01 14:40:00,116.48,116.58,115.81,115.98,128188.0,114.9344,115.0331,114.2733,114.441,128188.0
2024-08-01 14:50:00,116.02,116.07,115.31,115.57,76318.0,114.4805,114.5298,113.7799,114.0365,76318.0
2024-08-01 15:00:00,115.56,115.88,115.26,115.29,114373.0,114.0266,114.3424,113.7306,113.7602,114373.0
2024-08-01 15:10:00,115.35,115.77,115.21,115.77,143640.0,113.8194,114.2338,113.6813,114.2338,143640.0
2024-08-01 15:20:00,115.77,115.84,115.34,115.7,144773.0,114.2338,114.3029,113.8095,114.1648,144773.0
2024-08-01 15:30:00,115.73,115.93,115.42,115.78,187938.0,114.1944,114.3917,113.8885,114.2437,187938.0
2024-08-01 15:40:00,115.78,116.31,115.49,116.25,240057.0,114.2437,114.7667,113.9575,114.7075,240057.0
2024-08-01 15:50:00,116.27,116.29,115.82,116.02,798076.0,114.7272,114.7469,114.2832,114.4805,798076.0
2024-08-02 09:30:00,110.11,111.85,105.79,107.33,572345.0,108.6489,110.3658,104.3863,105.9058,572345.0
2024-08-02 09:40:00,107.34,108.76,107.21,108.09,312659.0,105.9157,107.3168,105.7874,106.6557,312659.0
2024-08-02 09:50:00,108.04,108.64,106.93,107.06,357806.0,106.6064,107.1984,105.5111,105.6394,357806.0
2024-08-02 10:00:00,107.05,107.07,105.82,105.95,285983.0,105.6295,105.6493,104.4159,104.5441,285983.0
2024-08-02 10:10:00,105.89,105.92,105.17,105.67,202159.0,104.4849,104.5145,103.7745,104.2678,202159.0
2024-08-02 10:20:00,105.7,105.79,104.8,105.76,340929.0,104.2974,104.3863,103.4094,104.3567,340929.0
2024-08-02 10:30:00,105.69,106.05,104.53,104.53,205194.0,104.2876,104.6428,103.143,103.143,205194.0
2024-08-02 10:40:00,104.67,105.0,103.84,104.79,245754.0,103.2811,103.6067,102.4621,103.3995,245754.0
2024-08-02 10:50:00,104.79,105.0,104.21,104.37,159810.0,103.3995,103.6067,102.8272,102.9851,159810.0
2024-08-02 11:00:00,104.41,105.0,103.97,104.94,175708.0,103.0246,103.6067,102.5904,103.5475,175708.0
2024-08-02 11:10:00,104.9,105.04,104.2,104.22,94284.0,103.5081,103.6462,102.8174,102.8371,94284.0
2024-08-02 11:20:00,104.19,104.52,103.98,104.23,93176.0,102.8075,103.1331,102.6003,102.847,93176.0
2024-08-02 11:30:00,104.19,104.8,104.01,104.76,160192.0,102.8075,103.4094,102.6299,103.3699,160192.0
2024-08-02 11:40:00,104.75,105.13,104.58,105.03,196165.0,103.3601,103.735,103.1923,103.6363,196165.0
2024-08-02 11:50:00,105.03,105.35,104.89,105.13,160814.0,103.6363,103.9521,103.4982,103.735,160814.0
2024-08-02 12:00:00,105.16,105.54,104.87,105.49,182291.0,103.7646,104.1396,103.4785,104.0902,182291.0
2024-08-02 12:10:00,105.5,105.54,105.03,105.51,126149.0,104.1001,104.1396,103.6363,104.11,126149.0
2024-08-02 12:20:00,105.5,105.71,104.95,105.25,73332.0,104.1001,104.3073,103.5574,103.8534,73332.0
2024-08-02 12:30:00,105.24,106.1,105.02,106.03,119255.0,103.8436,104.6921,103.6265,104.6231,119255.0
2024-08-02 12:40:00,106.03,106.43,105.93,105.93,96138.0,104.6231,105.0178,104.5244,104.5244,96138.0
2024-08-02 12:50:00,105.94,105.94,105.52,105.81,93628.0,104.5343,104.5343,104.1198,104.406,93628.0
2024-08-02 13:00:00,105.81,106.0,105.42,105.69,135266.0,104.406,104.5935,104.0212,104.2876,135266.0
2024-08-02 13:10:00,105.76,105.82,105.47,105.54,83494.0,104.3567,104.4159,104.0705,104.1396,83494.0
2024-08-02 13:20:00,105.54,105.56,104.92,104.94,73324.0,104.1396,104.1593,103.5278,103.5475,73324.0
2024-08-02 13:30:00,104.93,105.03,104.11,104.12,69353.0,103.5377,103.6363,102.7285,102.7384,69353.0
2024-08-02 13:40:00,104.14,104.46,103.99,104.39,96145.0,102.7581,103.0739,102.6101,103.0048,96145.0
2024-08-02 13:50:00,104.36,104.54,104.01,104.19,56693.0,102.9752,103.1528,102.6299,102.8075,56693.0
2024-08-02 14:00:00,104.19,104.37,104.01,104.02,79499.0,102.8075,102.9851,102.6299,102.6397,79499.0
2024-08-02 14:10:00,104.06,104.23,103.7,103.75,91163.0,102.6792,102.847,102.324,102.3733,91163.0
2024-08-02 14:20:00,103.78,104.45,103.78,104.39,86940.0,102.4029,103.064,102.4029,103.0048,86940.0
2024-08-02 14:30:00,104.39,104.52,104.11,104.23,92145.0,103.0048,103.1331,102.7285,102.847,92145.0
2024-08-02 14:40:00,104.24,104.42,103.82,103.97,82732.0,102.8568,103.0344,102.4424,102.5904,82732.0
2024-08-02 14:50:00,103.95,104.06,103.57,103.63,79989.0,102.5707,102.6792,102.1957,102.2549,79989.0
2024-08-02 15:00:00,103.62,103.67,103.39,103.58,104338.0,102.245,102.2944,102.0181,102.2056,104338.0
2024-08-02 15:10:00,103.56,103.68,103.44,103.66,106974.0,102.1858,102.3043,102.0674,102.2845,106974.0
2024-08-02 15:20:00,103.65,103.98,103.46,103.95,164040.0,102.2746,102.6003,102.0872,102.5707,164040.0
2024-08-02 15:30:00,103.95,104.05,103.66,103.72,229344.0,102.5707,102.6693,102.2845,102.3437,229344.0
2024-08-02 15:40:00,103.72,103.72,102.83,103.22,232089.0,102.3437,102.3437,101.4655,101.8504,232089.0
2024-08-02 15:50:00,103.24,104.26,103.22,103.52,580481.0,101.8701,102.8766,101.8504,102.1464,580481.0
2024-08-05 09:30:00,97.46,98.27,95.11,98.27,344819.0,96.1668,96.966,93.848,96.966,344819.0
2024-08-05 09:40:00,98.27,98.97,97.12,98.59,348919.0,96.966,97.6567,95.8313,97.2818,348919.0
2024-08-05 09:50:00,98.59,99.28,98.05,98.21,181694.0,97.2818,97.9626,96.749,96.9068,181694.0
2024-08-05 10:00:00,98.48,100.87,98.48,100.0,233793.0,97.1733,99.5315,97.1733,98.6731,233793.0
2024-08-05 10:10:00,100.08,100.08,98.94,99.67,83390.0,98.752,98.752,97.6271,98.3475,83390.0
2024-08-05 10:20:00,99.62,99.95,99.03,99.04,96822.0,98.2981,98.6237,97.716,97.7258,96822.0
2024-08-05 10:30:00,99.18,99.75,98.6,98.91,215024.0,97.864,98.4264,97.2917,97.5975,215024.0
2024-08-05 10:40:00,98.78,99.31,98.72,99.27,181717.0,97.4693,97.9922,97.4101,97.9528,181717.0
2024-08-05 10:50:00,99.27,99.92,99.15,99.17,140648.0,97.9528,98.5941,97.8344,97.8541,140648.0
2024-08-05 11:00:00,99.26,99.6,99.13,99.5,179788.0,97.9429,98.2784,97.8146,98.1797,179788.0
2024-08-05 11:10:00,99.5,100.81,99.47,100.53,105152.0,98.1797,99.4723,98.1501,99.196,105152.0
2024-08-05 11:20:00,100.45,101.71,100.4,101.45,129677.0,99.1171,100.3604,99.0678,100.1038,129677.0
2024-08-05 11:30:00,101.45,101.49,100.69,101.25,158900.0,100.1038,100.1433,99.3539,99.9065,158900.0
2024-08-05 11:40:00,101.21,101.25,100.4,100.57,107163.0,99.867,99.9065,99.0678,99.2355,107163.0
2024-08-05 11:50:00,100.47,100.53,99.99,100.22,54996.0,99.1368,99.196,98.6632,98.8902,54996.0
2024-08-05 12:00:00,100.21,100.55,100.16,100.45,49640.0,98.8803,99.2158,98.831,99.1171,49640.0
2024-08-05 12:10:00,100.44,100.69,100.23,100.41,61312.0,99.1072,99.3539,98.9,99.0776,61312.0
2024-08-05 12:20:00,100.43,101.35,100.33,101.22,79692.0,99.0974,100.0052,98.9987,99.8769,79692.0
2024-08-05 12:30:00,101.24,101.41,100.4,100.4,85779.0,99.8966,100.0644,99.0678,99.0678,85779.0
2024-08-05 12:40:00,100.47,100.58,99.97,100.0,75939.0,99.1368,99.2454,98.6435,98.6731,75939.0
2024-08-05 12:50:00,100.03,100.15,99.68,99.97,72622.0,98.7027,98.8211,98.3573,98.6435,72622.0
2024-08-05 13:00:00,100.0,100.29,99.66,100.03,73513.0,98.6731,98.9592,98.3376,98.7027,73513.0
2024-08-05 13:10:00,100.02,100.29,99.95,100.23,46813.0,98.6928,98.9592,98.6237,98.9,46813.0
2024-08-05 13:20:00,100.26,100.58,100.15,100.45,57311.0,98.9296,99.2454,98.8211,99.1171,57311.0
2024-08-05 13:30:00,100.49,100.78,100.33,100.38,60654.0,99.1566,99.4427,98.9987,99.048,60654.0
2024-08-05 13:40:00,100.4,100.61,100.22,100.22,60498.0,99.0678,99.275,98.8902,98.8902,60498.0
2024-08-05 13:50:00,100.2,100.25,99.82,99.99,53357.0,98.8704,98.9198,98.4955,98.6632,53357.0
2024-08-05 14:00:00,99.97,99.98,99.6,99.73,59607.0,98.6435,98.6533,98.2784,98.4067,59607.0
2024-08-05 14:10:00,99.73,100.17,99.69,100.09,94018.0,98.4067,98.8408,98.3672,98.7619,94018.0
2024-08-05 14:20:00,100.09,100.16,99.84,99.92,54994.0,98.7619,98.831,98.5152,98.5941,54994.0
2024-08-05 14:30:00,99.9,100.01,99.6,99.65,57244.0,98.5744,98.6829,98.2784,98.3277,57244.0
2024-08-05 14:40:00,99.64,99.66,99.29,99.37,113907.0,98.3179,98.3376,97.9725,98.0514,113907.0
2024-08-05 14:50:00,99.38,99.65,99.32,99.57,95519.0,98.0613,98.3277,98.0021,98.2488,95519.0
2024-08-05 15:00:00,99.59,99.82,99.42,99.58,82590.0,98.2685,98.4955,98.1008,98.2587,82590.0
2024-08-05 15:10:00,99.56,99.6,99.26,99.47,90412.0,98.2389,98.2784,97.9429,98.1501,90412.0
2024-08-05 15:20:00,99.47,99.7,99.37,99.68,99999.0,98.1501,98.3771,98.0514,98.3573,99999.0
2024-08-05 15:30:00,99.68,99.83,99.3,99.45,159589.0,98.3573,98.5053,97.9824,98.1304,159589.0
2024-08-05 15:40:00,99.45,99.54,98.8,98.82,234895.0,98.1304,98.2192,97.489,97.5087,234895.0
2024-08-05 15:50:00,98.83,99.32,98.7,99.21,475587.0,97.5186,98.0021,97.3903,97.8936,475587.0
2024-08-06 09:30:00,101.75,103.23,101.45,102.55,260279.0,100.3999,101.8602,100.1038,101.1892,260279.0
2024-08-06 09:40:00,102.63,102.97,101.75,102.85,164052.0,101.2682,101.6037,100.3999,101.4853,164052.0
2024-08-06 09:50:00,102.86,104.16,102.75,103.95,177540.0,101.4951,102.7779,101.3866,102.5707,177540.0
2024-08-06 10:00:00,103.86,104.85,103.41,104.7,220091.0,102.4819,103.4587,102.0378,103.3107,220091.0
2024-08-06 10:10:00,104.72,104.72,103.94,104.56,114220.0,103.3305,103.3305,102.5608,103.1726,114220.0
2024-08-06 10:20:00,104.6,105.44,104.5,105.0,152453.0,103.212,104.0409,103.1134,103.6067,152453.0
2024-08-06 10:30:00,105.06,105.27,104.64,105.21,121587.0,103.6659,103.8732,103.2515,103.8139,121587.0
2024-08-06 10:40:00,105.24,105.7,105.06,105.64,124730.0,103.8436,104.2974,103.6659,104.2382,124730.0
2024-08-06 10:50:00,105.62,105.62,104.86,105.02,143629.0,104.2185,104.2185,103.4686,103.6265,143629.0
2024-08-06 11:00:00,105.02,105.11,104.77,104.99,101600.0,103.6265,103.7153,103.3798,103.5969,101600.0
2024-08-06 11:10:00,104.96,105.03,104.42,104.45,174592.0,103.5673,103.6363,103.0344,103.064,174592.0
2024-08-06 11:20:00,104.44,105.31,104.28,105.0,180758.0,103.0542,103.9126,102.8963,103.6067,180758.0
2024-08-06 11:30:00,105.0,105.19,104.76,104.89,84106.0,103.6067,103.7942,103.3699,103.4982,84106.0
2024-08-06 11:40:00,104.92,105.79,104.77,105.74,128542.0,103.5278,104.3863,103.3798,104.3369,128542.0
2024-08-06 11:50:00,105.79,106.07,105.74,105.82,64013.0,104.3863,104.6625,104.3369,104.4159,64013.0
2024-08-06 12:00:00,105.86,106.16,105.75,105.8,71458.0,104.4553,104.7513,104.3468,104.3961,71458.0
2024-08-06 12:10:00,105.83,105.9,105.66,105.72,70997.0,104.4257,104.4948,104.258,104.3172,70997.0
2024-08-06 12:20:00,105.7,105.87,105.6,105.86,48021.0,104.2974,104.4652,104.1988,104.4553,48021.0
2024-08-06 12:30:00,105.88,105.97,105.52,105.75,54963.0,104.4751,104.5639,104.1198,104.3468,54963.0
2024-08-06 12:40:00,105.79,105.93,105.72,105.8,104975.0,104.3863,104.5244,104.3172,104.3961,104975.0
2024-08-06 12:50:00,105.79,105.99,105.63,105.66,129206.0,104.3863,104.5836,104.2284,104.258,129206.0
2024-08-06 13:00:00,105.66,105.72,105.18,105.37,43357.0,104.258,104.3172,103.7843,103.9718,43357.0
2024-08-06 13:10:00,105.38,105.52,105.17,105.31,46552.0,103.9817,104.1198,103.7745,103.9126,46552.0
2024-08-06 13:20:00,105.33,105.46,105.04,105.17,39945.0,103.9324,104.0606,103.6462,103.7745,39945.0
2024-08-06 13:30:00,105.25,105.4,105.16,105.17,39320.0,103.8534,104.0014,103.7646,103.7745,39320.0
2024-08-06 13:40:00,105.16,105.2,104.75,105.01,57213.0,103.7646,103.8041,103.3601,103.6166,57213.0
2024-08-06 13:50:00,105.01,105.08,104.65,104.7,58094.0,103.6166,103.6857,103.2614,103.3107,58094.0
2024-08-06 14:00:00,104.64,104.91,104.58,104.69,59128.0,103.2515,103.5179,103.1923,103.3008,59128.0
2024-08-06 14:10:00,104.69,105.24,104.68,105.17,63673.0,103.3008,103.8436,103.291,103.7745,63673.0
2024-08-06 14:20:00,105.21,105.35,105.13,105.32,96167.0,103.8139,103.9521,103.735,103.9225,96167.0
2024-08-06 14:30:00,105.29,105.34,105.11,105.18,86548.0,103.8929,103.9422,103.7153,103.7843,86548.0
2024-08-06 14:40:00,105.18,105.88,105.12,105.83,73339.0,103.7843,104.4751,103.7251,104.4257,73339.0
2024-08-06 14:50:00,105.87,106.08,105.46,105.5,134227.0,104.4652,104.6724,104.0606,104.1001,134227.0
2024-08-06 15:00:00,105.54,105.61,105.14,105.5,167974.0,104.1396,104.2086,103.7449,104.1001,167974.0
2024-08-06 15:10:00,105.47,105.53,104.89,104.98,117267.0,104.0705,104.1297,103.4982,103.587,117267.0
2024-08-06 15:20:00,105.01,105.64,104.9,105.52,117112.0,103.6166,104.2382,103.5081,104.1198,117112.0
2024-08-06 15:30:00,105.52,105.65,104.93,104.94,169142.0,104.1198,104.2481,103.5377,103.5475,169142.0
2024-08-06 15:40:00,104.94,104.97,104.4,104.47,222171.0,103.5475,103.5771,103.0147,103.0838,222171.0
2024-08-06 15:50:00,104.47,104.48,103.45,103.51,494922.0,103.0838,103.0936,102.0773,102.1365,494922.0
2024-08-07 09:30:00,106.04,107.54,105.52,106.44,138582.0,104.6329,106.113,104.1198,105.0276,138582.0
2024-08-07 09:40:00,106.44,106.74,105.85,106.13,77560.0,105.0276,105.3236,104.4455,104.7217,77560.0
2024-08-07 09:50:00,106.25,106.4,105.76,106.4,56618.0,104.8401,104.9882,104.3567,104.9882,56618.0
2024-08-07 10:00:00,106.39,106.51,105.81,105.9,216953.0,104.9783,105.0967,104.406,104.4948,216953.0
2024-08-07 10:10:00,105.97,106.02,105.38,105.5,64156.0,104.5639,104.6132,103.9817,104.1001,64156.0
2024-08-07 10:20:00,105.57,106.02,105.34,105.37,48331.0,104.1692,104.6132,103.9422,103.9718,48331.0
2024-08-07 10:30:00,105.28,105.77,105.28,105.43,93297.0,103.883,104.3665,103.883,104.031,93297.0
2024-08-07 10:40:00,105.45,106.29,105.34,106.13,67149.0,104.0508,104.8796,103.9422,104.7217,67149.0
2024-08-07 10:50:00,106.1,106.17,105.72,105.9,45321.0,104.6921,104.7612,104.3172,104.4948,45321.0
2024-08-07 11:00:00,106.0,106.11,105.71,105.91,78894.0,104.5935,104.702,104.3073,104.5047,78894.0
2024-08-07 11:10:00,105.88,105.98,105.37,105.42,42646.0,104.4751,104.5737,103.9718,104.0212,42646.0
2024-08-07 11:20:00,105.37,105.6,105.16,105.31,47407.0,103.9718,104.1988,103.7646,103.9126,47407.0
2024-08-07 11:30:00,105.33,105.45,105.07,105.28,38648.0,103.9324,104.0508,103.6758,103.883,38648.0
2024-08-07 11:40:00,105.27,105.34,104.84,104.92,60785.0,103.8732,103.9422,103.4489,103.5278,60785.0
2024-08-07 11:50:00,104.92,105.12,104.9,105.01,27117.0,103.5278,103.7251,103.5081,103.6166,27117.0
2024-08-07 12:00:00,104.95,104.97,104.51,104.79,31794.0,103.5574,103.5771,103.1232,103.3995,31794.0
2024-08-07 12:10:00,104.79,105.14,104.74,104.96,28910.0,103.3995,103.7449,103.3502,103.5673,28910.0
2024-08-07 12:20:00,104.92,105.28,104.92,105.18,24825.0,103.5278,103.883,103.5278,103.7843,24825.0
2024-08-07 12:30:00,105.19,105.21,104.91,104.92,80072.0,103.7942,103.8139,103.5179,103.5278,80072.0
2024-08-07 12:40:00,104.91,105.11,104.76,104.79,30997.0,103.5179,103.7153,103.3699,103.3995,30997.0
2024-08-07 12:50:00,104.79,104.79,104.44,104.54,82903.0,103.3995,103.3995,103.0542,103.1528,82903.0
2024-08-07 13:00:00,104.54,104.65,104.37,104.37,27692.0,103.1528,103.2614,102.9851,102.9851,27692.0
2024-08-07 13:10:00,104.4,104.43,103.59,103.69,63418.0,103.0147,103.0443,102.2154,102.3141,63418.0
2024-08-07 13:20:00,103.68,104.56,103.68,104.43,80285.0,102.3043,103.1726,102.3043,103.0443,80285.0
2024-08-07 13:30:00,104.43,105.07,104.43,104.93,35898.0,103.0443,103.6758,103.0443,103.5377,35898.0
2024-08-07 13:40:00,104.94,105.0,104.27,104.27,34137.0,103.5475,103.6067,102.8864,102.8864,34137.0
2024-08-07 13:50:00,104.27,104.42,104.14,104.29,27911.0,102.8864,103.0344,102.7581,102.9062,27911.0
2024-08-07 14:00:00,104.29,104.31,103.89,103.95,42107.0,102.9062,102.9259,102.5115,102.5707,42107.0
2024-08-07 14:10:00,103.97,104.01,103.59,103.72,48558.0,102.5904,102.6299,102.2154,102.3437,48558.0
2024-08-07 14:20:00,103.76,103.82,103.41,103.49,68749.0,102.3832,102.4424,102.0378,102.1168,68749.0
2024-08-07 14:30:00,103.43,103.46,103.14,103.29,67553.0,102.0576,102.0872,101.7714,101.9194,67553.0
2024-08-07 14:40:00,103.3,103.46,102.59,102.85,70141.0,101.9293,102.0872,101.2287,101.4853,70141.0
2024-08-07 14:50:00,102.86,103.09,102.73,102.79,55926.0,101.4951,101.7221,101.3669,101.4261,55926.0
2024-08-07 15:00:00,102.79,103.22,102.62,103.05,97186.0,101.4261,101.8504,101.2583,101.6826,97186.0
2024-08-07 15:10:00,103.11,103.37,102.87,103.03,45006.0,101.7418,101.9984,101.505,101.6629,45006.0
2024-08-07 15:20:00,103.03,103.54,103.02,103.54,59342.0,101.6629,102.1661,101.653,102.1661,59342.0
2024-08-07 15:30:00,103.54,103.84,103.36,103.72,74327.0,102.1661,102.4621,101.9885,102.3437,74327.0
2024-08-07 15:40:00,103.75,103.8,103.38,103.64,172630.0,102.3733,102.4227,102.0082,102.2648,172630.0
2024-08-07 15:50:00,103.6,103.67,102.99,103.18,296605.0,102.2253,102.2944,101.6234,101.8109,296605.0
2024-08-08 09:30:00,104.75,105.62,104.33,104.78,61251.0,103.3601,104.2185,102.9456,103.3897,61251.0
2024-08-08 09:40:00,104.64,104.65,102.94,103.09,83779.0,103.2515,103.2614,101.5741,101.7221,83779.0
2024-08-08 09:50:00,103.18,104.25,103.02,104.1,67637.0,101.8109,102.8667,101.653,102.7187,67637.0
2024-08-08 10:00:00,104.02,104.62,103.88,104.08,52839.0,102.6397,103.2318,102.5016,102.6989,52839.0
2024-08-08 10:10:00,104.11,104.26,103.82,103.84,139656.0,102.7285,102.8766,102.4424,102.4621,139656.0
2024-08-08 10:20:00,103.84,104.25,103.51,104.25,68812.0,102.4621,102.8667,102.1365,102.8667,68812.0
2024-08-08 10:30:00,104.25,104.51,104.05,104.28,129995.0,102.8667,103.1232,102.6693,102.8963,129995.0
2024-08-08 10:40:00,104.28,104.28,103.64,104.08,123713.0,102.8963,102.8963,102.2648,102.6989,123713.0
2024-08-08 10:50:00,104.08,104.22,103.01,103.39,93016.0,102.6989,102.8371,101.6431,102.0181,93016.0
2024-08-08 11:00:00,103.34,103.76,103.25,103.59,83999.0,101.9688,102.3832,101.88,102.2154,83999.0
2024-08-08 11:10:00,103.58,103.58,103.1,103.23,112018.0,102.2056,102.2056,101.7319,101.8602,112018.0
2024-08-08 11:20:00,103.24,103.63,103.22,103.35,56820.0,101.8701,102.2549,101.8504,101.9786,56820.0
2024-08-08 11:30:00,103.38,103.65,103.2,103.2,52341.0,102.0082,102.2746,101.8306,101.8306,52341.0
2024-08-08 11:40:00,103.2,103.4,102.89,102.92,116778.0,101.8306,102.028,101.5247,101.5543,116778.0
2024-08-08 11:50:00,102.94,103.15,102.83,102.95,75724.0,101.5741,101.7813,101.4655,101.5839,75724.0
2024-08-08 12:00:00,102.95,103.15,102.64,103.13,136845.0,101.5839,101.7813,101.2781,101.7615,136845.0
2024-08-08 12:10:00,103.13,103.27,102.73,102.86,46135.0,101.7615,101.8997,101.3669,101.4951,46135.0
2024-08-08 12:20:00,102.87,102.92,102.57,102.65,50047.0,101.505,101.5543,101.209,101.2879,50047.0
2024-08-08 12:30:00,102.64,102.67,102.32,102.49,126932.0,101.2781,101.3077,100.9623,101.13,126932.0
2024-08-08 12:40:00,102.53,103.03,102.44,102.89,113670.0,101.1695,101.6629,101.0807,101.5247,113670.0
2024-08-08 12:50:00,102.89,103.03,102.63,102.89,162471.0,101.5247,101.6629,101.2682,101.5247,162471.0
2024-08-08 13:00:00,102.94,103.01,102.14,102.45,50980.0,101.5741,101.6431,100.7847,101.0906,50980.0
2024-08-08 13:10:00,102.47,102.8,102.36,102.8,26231.0,101.1103,101.4359,101.0018,101.4359,26231.0
2024-08-08 13:20:00,102.8,103.02,102.65,102.97,53500.0,101.4359,101.653,101.2879,101.6037,53500.0
2024-08-08 13:30:00,102.97,103.22,102.93,103.12,62089.0,101.6037,101.8504,101.5642,101.7517,62089.0
2024-08-08 13:40:00,103.14,103.36,103.08,103.3,68170.0,101.7714,101.9885,101.7122,101.9293,68170.0
2024-08-08 13:50:00,103.3,103.41,103.08,103.16,138183.0,101.9293,102.0378,101.7122,101.7912,138183.0
2024-08-08 14:00:00,103.13,103.81,103.04,103.67,117952.0,101.7615,102.4325,101.6727,102.2944,117952.0
2024-08-08 14:10:00,103.67,103.74,103.53,103.69,72062.0,102.2944,102.3635,102.1562,102.3141,72062.0
2024-08-08 14:20:00,103.68,103.8,103.33,103.58,107837.0,102.3043,102.4227,101.9589,102.2056,107837.0
2024-08-08 14:30:00,103.58,103.76,103.46,103.51,48301.0,102.2056,102.3832,102.0872,102.1365,48301.0
2024-08-08 14:40:00,103.51,103.71,103.3,103.69,101467.0,102.1365,102.3339,101.9293,102.3141,101467.0
2024-08-08 14:50:00,103.66,104.01,103.66,103.86,52232.0,102.2845,102.6299,102.2845,102.4819,52232.0
2024-08-08 15:00:00,103.84,104.03,103.67,103.93,98852.0,102.4621,102.6496,102.2944,102.5509,98852.0
2024-08-08 15:10:00,103.91,104.37,103.89,104.27,75255.0,102.5312,102.9851,102.5115,102.8864,75255.0
2024-08-08 15:20:00,104.3,104.66,103.98,103.99,115202.0,102.916,103.2712,102.6003,102.6101,115202.0
2024-08-08 15:30:00,104.0,104.0,103.15,103.65,202460.0,102.62,102.62,101.7813,102.2746,202460.0
2024-08-08 15:40:00,103.67,104.09,103.57,103.78,229818.0,102.2944,102.7088,102.1957,102.4029,229818.0
2024-08-08 15:50:00,103.76,103.81,102.99,103.19,465367.0,102.3832,102.4325,101.6234,101.8208,465367.0
2024-08-09 09:30:00,103.46,104.63,103.29,104.57,74451.0,102.0872,103.2416,101.9194,103.1824,74451.0
2024-08-09 09:40:00,104.56,104.57,103.05,103.15,133503.0,103.1726,103.1824,101.6826,101.7813,133503.0
2024-08-09 09:50:00,103.15,104.15,103.15,104.01,46545.0,101.7813,102.768,101.7813,102.6299,46545.0
2024-08-09 10:00:00,104.0,104.52,103.78,104.24,39031.0,102.62,103.1331,102.4029,102.8568,39031.0
2024-08-09 10:10:00,104.27,104.79,104.14,104.44,74652.0,102.8864,103.3995,102.7581,103.0542,74652.0
2024-08-09 10:20:00,104.39,104.43,104.0,104.19,42732.0,103.0048,103.0443,102.62,102.8075,42732.0
2024-08-09 10:30:00,104.14,104.14,103.75,103.92,24869.0,102.7581,102.7581,102.3733,102.5411,24869.0
2024-08-09 10:40:00,103.92,104.05,103.63,103.95,61624.0,102.5411,102.6693,102.2549,102.5707,61624.0
2024-08-09 10:50:00,103.94,104.66,103.87,104.37,53119.0,102.5608,103.2712,102.4917,102.9851,53119.0
2024-08-09 11:00:00,104.37,104.82,104.36,104.51,31756.0,102.9851,103.4291,102.9752,103.1232,31756.0
2024-08-09 11:10:00,104.49,104.55,104.4,104.4,39464.0,103.1035,103.1627,103.0147,103.0147,39464.0
2024-08-09 11:20:00,104.4,104.45,104.0,104.1,66234.0,103.0147,103.064,102.62,102.7187,66234.0
2024-08-09 11:30:00,104.04,104.25,103.84,103.86,35093.0,102.6595,102.8667,102.4621,102.4819,35093.0
2024-08-09 11:40:00,103.88,104.08,103.85,103.92,23625.0,102.5016,102.6989,102.472,102.5411,23625.0
2024-08-09 11:50:00,103.94,103.94,103.55,103.66,29266.0,102.5608,102.5608,102.176,102.2845,29266.0
2024-08-09 12:00:00,103.66,103.68,103.31,103.55,43550.0,102.2845,102.3043,101.9392,102.176,43550.0
2024-08-09 12:10:00,103.54,103.6,103.36,103.5,47269.0,102.1661,102.2253,101.9885,102.1266,47269.0
2024-08-09 12:20:00,103.52,103.73,103.51,103.71,23648.0,102.1464,102.3536,102.1365,102.3339,23648.0
2024-08-09 12:30:00,103.7,104.02,103.69,104.02,24403.0,102.324,102.6397,102.3141,102.6397,24403.0
2024-08-09 12:40:00,104.02,104.04,103.9,104.0,33378.0,102.6397,102.6595,102.5213,102.62,33378.0
2024-08-09 12:50:00,104.03,104.14,103.95,104.06,24593.0,102.6496,102.7581,102.5707,102.6792,24593.0
2024-08-09 13:00:00,104.06,104.18,103.74,103.88,48162.0,102.6792,102.7976,102.3635,102.5016,48162.0
2024-08-09 13:10:00,103.91,104.26,103.91,104.05,31449.0,102.5312,102.8766,102.5312,102.6693,31449.0
2024-08-09 13:20:00,104.08,104.12,103.7,103.98,38201.0,102.6989,102.7384,102.324,102.6003,38201.0
2024-08-09 13:30:00,104.03,104.48,103.99,104.22,34822.0,102.6496,103.0936,102.6101,102.8371,34822.0
2024-08-09 13:40:00,104.28,104.28,104.13,104.19,45110.0,102.8963,102.8963,102.7483,102.8075,45110.0
2024-08-09 13:50:00,104.19,104.5,104.01,104.11,81291.0,102.8075,103.1134,102.6299,102.7285,81291.0
2024-08-09 14:00:00,104.13,104.25,104.08,104.16,25011.0,102.7483,102.8667,102.6989,102.7779,25011.0
2024-08-09 14:10:00,104.19,104.19,103.95,104.14,34616.0,102.8075,102.8075,102.5707,102.7581,34616.0
2024-08-09 14:20:00,104.16,104.19,104.04,104.12,18411.0,102.7779,102.8075,102.6595,102.7384,18411.0
2024-08-09 14:30:00,104.11,104.2,104.0,104.2,26071.0,102.7285,102.8174,102.62,102.8174,26071.0
2024-08-09 14:40:00,104.22,104.5,104.22,104.42,22127.0,102.8371,103.1134,102.8371,103.0344,22127.0
2024-08-09 14:50:00,104.36,104.39,104.22,104.36,35036.0,102.9752,103.0048,102.8371,102.9752,35036.0
2024-08-09 15:00:00,104.35,104.52,104.24,104.5,32191.0,102.9654,103.1331,102.8568,103.1134,32191.0
2024-08-09 15:10:00,104.49,104.91,104.49,104.77,35966.0,103.1035,103.5179,103.1035,103.3798,35966.0
2024-08-09 15:20:00,104.8,104.84,104.61,104.7,40839.0,103.4094,103.4489,103.2219,103.3107,40839.0
2024-08-09 15:30:00,104.71,104.88,104.63,104.63,56191.0,103.3206,103.4883,103.2416,103.2416,56191.0
2024-08-09 15:40:00,104.67,104.91,104.6,104.67,130972.0,103.2811,103.5179,103.212,103.2811,130972.0
2024-08-09 15:50:00,104.68,104.9,104.41,104.74,199175.0,103.291,103.5081,103.0246,103.3502,199175.0
2024-08-12 09:30:00,104.2,104.48,103.31,103.93,87156.0,102.8174,103.0936,101.9392,102.5509,87156.0
2024-08-12 09:40:00,104.16,104.16,102.72,102.88,44700.0,102.7779,102.7779,101.357,101.5149,44700.0
2024-08-12 09:50:00,102.88,103.0,102.47,102.66,47936.0,101.5149,101.6333,101.1103,101.2978,47936.0
2024-08-12 10:00:00,102.66,103.64,102.57,103.53,33135.0,101.2978,102.2648,101.209,102.1562,33135.0
2024-08-12 10:10:00,103.53,103.71,103.3,103.42,35595.0,102.1562,102.3339,101.9293,102.0477,35595.0
2024-08-12 10:20:00,103.42,103.64,103.31,103.31,79353.0,102.0477,102.2648,101.9392,101.9392,79353.0
2024-08-12 10:30:00,103.37,103.81,103.28,103.75,127749.0,101.9984,102.4325,101.9096,102.3733,127749.0
2024-08-12 10:40:00,103.75,103.88,103.45,103.7,41648.0,102.3733,102.5016,102.0773,102.324,41648.0
2024-08-12 10:50:00,103.75,103.77,103.54,103.71,49377.0,102.3733,102.3931,102.1661,102.3339,49377.0
2024-08-12 11:00:00,103.71,103.98,103.64,103.93,29591.0,102.3339,102.6003,102.2648,102.5509,29591.0
2024-08-12 11:10:00,103.98,104.14,103.78,103.79,24857.0,102.6003,102.7581,102.4029,102.4128,24857.0
2024-08-12 11:20:00,103.7,103.86,102.73,102.99,28221.0,102.324,102.4819,101.3669,101.6234,28221.0
2024-08-12 11:30:00,102.95,102.95,102.42,102.52,56324.0,101.5839,101.5839,101.061,101.1596,56324.0
2024-08-12 11:40:00,102.52,102.89,102.43,102.81,59076.0,101.1596,101.5247,101.0708,101.4458,59076.0
2024-08-12 11:50:00,102.84,103.09,102.67,102.93,77295.0,101.4754,101.7221,101.3077,101.5642,77295.0
2024-08-12 12:00:00,102.99,103.41,102.94,103.4,22428.0,101.6234,102.0378,101.5741,102.028,22428.0
2024-08-12 12:10:00,103.33,103.45,103.12,103.18,16284.0,101.9589,102.0773,101.7517,101.8109,16284.0
2024-08-12 12:20:00,103.12,103.28,103.07,103.11,14352.0,101.7517,101.9096,101.7023,101.7418,14352.0
2024-08-12 12:30:00,103.11,103.2,102.81,103.05,17150.0,101.7418,101.8306,101.4458,101.6826,17150.0
2024-08-12 12:40:00,103.05,103.13,102.85,103.09,12203.0,101.6826,101.7615,101.4853,101.7221,12203.0
2024-08-12 12:50:00,103.04,103.07,102.69,102.72,9863.0,101.6727,101.7023,101.3274,101.357,9863.0
2024-08-12 13:00:00,102.71,102.71,102.54,102.7,10813.0,101.3471,101.3471,101.1794,101.3373,10813.0
2024-08-12 13:10:00,102.65,102.85,102.61,102.84,12406.0,101.2879,101.4853,101.2484,101.4754,12406.0
2024-08-12 13:20:00,102.88,103.06,102.61,102.93,19571.0,101.5149,101.6925,101.2484,101.5642,19571.0
2024-08-12 13:30:00,102.98,102.98,102.79,102.81,13768.0,101.6135,101.6135,101.4261,101.4458,13768.0
2024-08-12 13:40:00,102.87,102.91,102.74,102.77,16523.0,101.505,101.5445,101.3767,101.4063,16523.0
2024-08-12 13:50:00,102.73,102.74,102.54,102.66,28131.0,101.3669,101.3767,101.1794,101.2978,28131.0
2024-08-12 14:00:00,102.68,102.91,102.68,102.76,24418.0,101.3175,101.5445,101.3175,101.3965,24418.0
2024-08-12 14:10:00,102.77,102.95,102.77,102.88,12425.0,101.4063,101.5839,101.4063,101.5149,12425.0
2024-08-12 14:20:00,102.89,103.04,102.75,102.89,35358.0,101.5247,101.6727,101.3866,101.5247,35358.0
2024-08-12 14:30:00,102.87,103.04,102.78,102.94,34772.0,101.505,101.6727,101.4162,101.5741,34772.0
2024-08-12 14:40:00,102.94,102.94,102.72,102.9,27096.0,101.5741,101.5741,101.357,101.5346,27096.0
2024-08-12 14:50:00,102.86,103.06,102.85,103.02,33185.0,101.4951,101.6925,101.4853,101.653,33185.0
2024-08-12 15:00:00,103.0,103.03,102.88,102.89,56551.0,101.6333,101.6629,101.5149,101.5247,56551.0
2024-08-12 15:10:00,102.89,103.13,102.89,103.13,27075.0,101.5247,101.7615,101.5247,101.7615,27075.0
2024-08-12 15:20:00,103.13,103.13,102.93,102.97,164131.0,101.7615,101.7615,101.5642,101.6037,164131.0
2024-08-12 15:30:00,102.98,103.32,102.88,102.95,49026.0,101.6135,101.949,101.5149,101.5839,49026.0
2024-08-12 15:40:00,102.95,103.04,102.85,102.94,90809.0,101.5839,101.6727,101.4853,101.5741,90809.0
2024-08-12 15:50:00,102.92,103.13,102.82,103.07,268406.0,101.5543,101.7615,101.4557,101.7023,268406.0
2024-08-13 09:30:00,103.82,104.76,103.77,103.84,53702.0,102.4424,103.3699,102.3931,102.4621,53702.0
2024-08-13 09:40:00,103.95,104.39,103.85,104.16,38451.0,102.5707,103.0048,102.472,102.7779,38451.0
2024-08-13 09:50:00,104.27,104.96,104.26,104.96,31680.0,102.8864,103.5673,102.8766,103.5673,31680.0
2024-08-13 10:00:00,104.92,104.96,103.88,104.09,34671.0,103.5278,103.5673,102.5016,102.7088,34671.0
2024-08-13 10:10:00,104.09,104.19,103.95,104.07,20549.0,102.7088,102.8075,102.5707,102.6891,20549.0
2024-08-13 10:20:00,104.1,104.4,104.03,104.4,15939.0,102.7187,103.0147,102.6496,103.0147,15939.0
2024-08-13 10:30:00,104.33,104.36,104.14,104.32,27699.0,102.9456,102.9752,102.7581,102.9358,27699.0
2024-08-13 10:40:00,104.31,104.99,104.28,104.94,31675.0,102.9259,103.5969,102.8963,103.5475,31675.0
2024-08-13 10:50:00,104.93,104.97,104.64,104.83,42386.0,103.5377,103.5771,103.2515,103.439,42386.0
2024-08-13 11:00:00,104.81,105.11,104.65,104.91,33737.0,103.4193,103.7153,103.2614,103.5179,33737.0
2024-08-13 11:10:00,104.91,104.94,104.7,104.81,15081.0,103.5179,103.5475,103.3107,103.4193,15081.0
2024-08-13 11:20:00,104.82,105.06,104.77,104.79,17848.0,103.4291,103.6659,103.3798,103.3995,17848.0
2024-08-13 11:30:00,104.8,104.98,104.75,104.8,16677.0,103.4094,103.587,103.3601,103.4094,16677.0
2024-08-13 11:40:00,104.8,104.89,104.62,104.83,16163.0,103.4094,103.4982,103.2318,103.439,16163.0
2024-08-13 11:50:00,104.79,104.79,104.6,104.62,13682.0,103.3995,103.3995,103.212,103.2318,13682.0
2024-08-13 12:00:00,104.57,104.99,104.52,104.92,8280.0,103.1824,103.5969,103.1331,103.5278,8280.0
2024-08-13 12:10:00,104.95,105.0,104.82,104.9,10696.0,103.5574,103.6067,103.4291,103.5081,10696.0
2024-08-13 12:20:00,104.87,104.91,104.52,104.56,19998.0,103.4785,103.5179,103.1331,103.1726,19998.0
2024-08-13 12:30:00,104.56,104.71,104.43,104.7,20813.0,103.1726,103.3206,103.0443,103.3107,20813.0
2024-08-13 12:40:00,104.7,105.31,104.67,105.29,18773.0,103.3107,103.9126,103.2811,103.8929,18773.0
2024-08-13 12:50:00,105.3,105.35,104.91,104.94,13343.0,103.9028,103.9521,103.5179,103.5475,13343.0
2024-08-13 13:00:00,104.9,105.21,104.86,105.13,31932.0,103.5081,103.8139,103.4686,103.735,31932.0
2024-08-13 13:10:00,105.17,105.23,104.65,104.8,26375.0,103.7745,103.8337,103.2614,103.4094,26375.0
2024-08-13 13:20:00,104.8,104.82,104.58,104.73,35631.0,103.4094,103.4291,103.1923,103.3403,35631.0
2024-08-13 13:30:00,104.66,104.7,104.4,104.5,13025.0,103.2712,103.3107,103.0147,103.1134,13025.0
2024-08-13 13:40:00,104.49,104.62,104.31,104.39,24915.0,103.1035,103.2318,102.9259,103.0048,24915.0
2024-08-13 13:50:00,104.35,104.55,104.35,104.54,17440.0,102.9654,103.1627,102.9654,103.1528,17440.0
2024-08-13 14:00:00,104.5,104.66,104.46,104.56,28172.0,103.1134,103.2712,103.0739,103.1726,28172.0
2024-08-13 14:10:00,104.55,104.59,104.35,104.42,13065.0,103.1627,103.2022,102.9654,103.0344,13065.0
2024-08-13 14:20:00,104.36,104.52,104.36,104.49,15080.0,102.9752,103.1331,102.9752,103.1035,15080.0
2024-08-13 14:30:00,104.5,104.69,104.46,104.65,8952.0,103.1134,103.3008,103.0739,103.2614,8952.0
2024-08-13 14:40:00,104.62,104.78,104.58,104.74,12849.0,103.2318,103.3897,103.1923,103.3502,12849.0
2024-08-13 14:50:00,104.72,104.74,104.57,104.58,9147.0,103.3305,103.3502,103.1824,103.1923,9147.0
2024-08-13 15:00:00,104.57,104.74,104.53,104.58,27814.0,103.1824,103.3502,103.143,103.1923,27814.0
2024-08-13 15:10:00,104.56,104.56,104.33,104.38,24349.0,103.1726,103.1726,102.9456,102.995,24349.0
2024-08-13 15:20:00,104.41,104.41,104.2,104.31,32543.0,103.0246,103.0246,102.8174,102.9259,32543.0
2024-08-13 15:30:00,104.29,104.41,104.21,104.36,36597.0,102.9062,103.0246,102.8272,102.9752,36597.0
2024-08-13 15:40:00,104.36,104.53,104.26,104.53,69216.0,102.9752,103.143,102.8766,103.143,69216.0
2024-08-13 15:50:00,104.51,104.71,104.31,104.61,251115.0,103.1232,103.3206,102.9259,103.2219,251115.0
2024-08-14 09:30:00,105.03,105.58,104.61,105.52,43490.0,103.6363,104.179,103.2219,104.1198,43490.0
2024-08-14 09:40:00,105.37,105.64,104.92,105.64,24930.0,103.9718,104.2382,103.5278,104.2382,24930.0
2024-08-14 09:50:00,105.6,105.72,105.27,105.5,93450.0,104.1988,104.3172,103.8732,104.1001,93450.0
2024-08-14 10:00:00,105.54,105.72,105.18,105.33,58702.0,104.1396,104.3172,103.7843,103.9324,58702.0
2024-08-14 10:10:00,105.28,105.33,105.15,105.22,10219.0,103.883,103.9324,103.7547,103.8238,10219.0
2024-08-14 10:20:00,105.26,105.56,105.24,105.38,14854.0,103.8633,104.1593,103.8436,103.9817,14854.0
2024-08-14 10:30:00,105.38,105.39,104.71,105.18,15527.0,103.9817,103.9916,103.3206,103.7843,15527.0
2024-08-14 10:40:00,105.25,105.49,105.24,105.38,15650.0,103.8534,104.0902,103.8436,103.9817,15650.0
2024-08-14 10:50:00,105.32,105.49,105.09,105.11,13391.0,103.9225,104.0902,103.6955,103.7153,13391.0
2024-08-14 11:00:00,105.16,105.4,105.1,105.19,8920.0,103.7646,104.0014,103.7054,103.7942,8920.0
2024-08-14 11:10:00,105.16,105.23,104.89,105.11,10205.0,103.7646,103.8337,103.4982,103.7153,10205.0
2024-08-14 11:20:00,105.09,105.17,104.93,105.09,18053.0,103.6955,103.7745,103.5377,103.6955,18053.0
2024-08-14 11:30:00,105.09,105.7,105.09,105.7,18694.0,103.6955,104.2974,103.6955,104.2974,18694.0
2024-08-14 11:40:00,105.67,105.8,105.57,105.61,27228.0,104.2678,104.3961,104.1692,104.2086,27228.0
2024-08-14 11:50:00,105.61,105.68,105.47,105.5,13721.0,104.2086,104.2777,104.0705,104.1001,13721.0
2024-08-14 12:00:00,105.46,105.63,105.41,105.62,21539.0,104.0606,104.2284,104.0113,104.2185,21539.0
2024-08-14 12:10:00,105.61,105.64,105.27,105.27,9305.0,104.2086,104.2382,103.8732,103.8732,9305.0
2024-08-14 12:20:00,105.33,105.33,104.76,104.82,15499.0,103.9324,103.9324,103.3699,103.4291,15499.0
2024-08-14 12:30:00,104.83,105.13,104.82,105.04,32643.0,103.439,103.735,103.4291,103.6462,32643.0
2024-08-14 12:40:00,105.08,105.12,104.75,104.88,18508.0,103.6857,103.7251,103.3601,103.4883,18508.0
2024-08-14 12:50:00,104.89,105.07,104.85,105.02,17187.0,103.4982,103.6758,103.4587,103.6265,17187.0
2024-08-14 13:00:00,104.99,105.25,104.94,105.23,21638.0,103.5969,103.8534,103.5475,103.8337,21638.0
2024-08-14 13:10:00,105.24,105.31,105.13,105.31,8916.0,103.8436,103.9126,103.735,103.9126,8916.0
2024-08-14 13:20:00,105.23,105.34,105.15,105.34,21295.0,103.8337,103.9422,103.7547,103.9422,21295.0
2024-08-14 13:30:00,105.28,105.47,105.25,105.33,7509.0,103.883,104.0705,103.8534,103.9324,7509.0
2024-08-14 13:40:00,105.37,105.48,105.26,105.48,8193.0,103.9718,104.0804,103.8633,104.0804,8193.0
2024-08-14 13:50:00,105.47,105.47,105.27,105.33,30378.0,104.0705,104.0705,103.8732,103.9324,30378.0
2024-08-14 14:00:00,105.3,105.3,105.1,105.11,15261.0,103.9028,103.9028,103.7054,103.7153,15261.0
2024-08-14 14:10:00,105.04,105.15,104.94,105.03,10896.0,103.6462,103.7547,103.5475,103.6363,10896.0
2024-08-14 14:20:00,105.03,105.11,104.91,104.96,8027.0,103.6363,103.7153,103.5179,103.5673,8027.0
2024-08-14 14:30:00,104.98,105.31,104.98,105.29,20728.0,103.587,103.9126,103.587,103.8929,20728.0
2024-08-14 14:40:00,105.27,105.59,105.26,105.58,16612.0,103.8732,104.1889,103.8633,104.179,16612.0
2024-08-14 14:50:00,105.58,105.85,105.57,105.84,14955.0,104.179,104.4455,104.1692,104.4356,14955.0
2024-08-14 15:00:00,105.85,106.12,105.81,106.06,20854.0,104.4455,104.7119,104.406,104.6527,20854.0
2024-08-14 15:10:00,106.06,106.25,105.96,106.25,48208.0,104.6527,104.8401,104.554,104.8401,48208.0
2024-08-14 15:20:00,106.26,106.48,106.15,106.32,53190.0,104.85,105.0671,104.7415,104.9092,53190.0
2024-08-14 15:30:00,106.3,106.39,106.23,106.35,30510.0,104.8895,104.9783,104.8204,104.9388,30510.0
2024-08-14 15:40:00,106.36,106.61,106.21,106.59,48913.0,104.9487,105.1954,104.8007,105.1756,48913.0
2024-08-14 15:50:00,106.59,106.68,105.95,105.97,205969.0,105.1756,105.2644,104.5441,104.5639,205969.0
2024-08-15 09:30:00,108.63,109.95,108.41,109.88,90549.0,107.1886,108.4911,106.9715,108.422,90549.0
2024-08-15 09:40:00,109.7,109.88,108.94,109.03,178522.0,108.2444,108.422,107.4945,107.5833,178522.0
2024-08-15 09:50:00,109.03,109.48,108.9,109.31,52520.0,107.5833,108.0273,107.455,107.8595,52520.0
2024-08-15 10:00:00,109.28,109.36,108.59,108.77,40112.0,107.8299,107.9089,107.1491,107.3267,40112.0
2024-08-15 10:10:00,108.75,109.04,108.72,108.98,41908.0,107.307,107.5931,107.2774,107.5339,41908.0
2024-08-15 10:20:00,108.98,109.34,108.83,109.33,42701.0,107.5339,107.8891,107.3859,107.8793,42701.0
2024-08-15 10:30:00,109.34,109.94,109.29,109.85,83222.0,107.8891,108.4812,107.8398,108.3924,83222.0
2024-08-15 10:40:00,109.96,110.54,109.94,110.42,64854.0,108.5009,109.0732,108.4812,108.9548,64854.0
2024-08-15 10:50:00,110.45,110.48,110.07,110.47,26109.0,108.9844,109.014,108.6095,109.0042,26109.0
2024-08-15 11:00:00,110.39,110.73,110.26,110.43,39224.0,108.9252,109.2607,108.7969,108.9647,39224.0
2024-08-15 11:10:00,110.45,110.75,110.35,110.51,57126.0,108.9844,109.2804,108.8857,109.0436,57126.0
2024-08-15 11:20:00,110.56,110.68,110.38,110.39,28153.0,109.093,109.2114,108.9153,108.9252,28153.0
2024-08-15 11:30:00,110.41,110.51,110.15,110.25,26092.0,108.9449,109.0436,108.6884,108.7871,26092.0
2024-08-15 11:40:00,110.25,110.35,110.17,110.22,22422.0,108.7871,108.8857,108.7081,108.7575,22422.0
2024-08-15 11:50:00,110.23,110.61,110.23,110.4,41285.0,108.7673,109.1423,108.7673,108.9351,41285.0
2024-08-15 12:00:00,110.38,110.54,110.29,110.47,23688.0,108.9153,109.0732,108.8265,109.0042,23688.0
2024-08-15 12:10:00,110.49,110.68,110.42,110.54,16687.0,109.0239,109.2114,108.9548,109.0732,16687.0
2024-08-15 12:20:00,110.57,110.61,110.3,110.32,17490.0,109.1028,109.1423,108.8364,108.8561,17490.0
2024-08-15 12:30:00,110.33,110.34,110.04,110.13,16400.0,108.866,108.8759,108.5799,108.6687,16400.0
2024-08-15 12:40:00,110.17,110.2,109.81,109.89,23618.0,108.7081,108.7377,108.3529,108.4318,23618.0
2024-08-15 12:50:00,109.89,110.13,109.84,110.09,17106.0,108.4318,108.6687,108.3825,108.6292,17106.0
2024-08-15 13:00:00,110.06,110.06,109.85,109.99,34121.0,108.5996,108.5996,108.3924,108.5305,34121.0
2024-08-15 13:10:00,110.07,110.22,109.98,110.09,19795.0,108.6095,108.7575,108.5207,108.6292,19795.0
2024-08-15 13:20:00,110.07,110.16,110.0,110.05,16176.0,108.6095,108.6983,108.5404,108.5897,16176.0
2024-08-15 13:30:00,110.08,110.62,110.06,110.57,29579.0,108.6193,109.1522,108.5996,109.1028,29579.0
2024-08-15 13:40:00,110.57,110.77,110.55,110.66,25920.0,109.1028,109.3002,109.0831,109.1916,25920.0
2024-08-15 13:50:00,110.68,110.87,110.57,110.83,23559.0,109.2114,109.3988,109.1028,109.3594,23559.0
2024-08-15 14:00:00,110.81,111.0,110.79,110.87,57839.0,109.3396,109.5271,109.3199,109.3988,57839.0
2024-08-15 14:10:00,110.88,110.88,110.59,110.81,26903.0,109.4087,109.4087,109.1226,109.3396,26903.0
2024-08-15 14:20:00,110.81,110.83,110.57,110.68,19508.0,109.3396,109.3594,109.1028,109.2114,19508.0
2024-08-15 14:30:00,110.7,111.01,110.64,111.01,39807.0,109.2311,109.537,109.1719,109.537,39807.0
2024-08-15 14:40:00,111.02,111.02,110.71,110.76,19715.0,109.5469,109.5469,109.241,109.2903,19715.0
2024-08-15 14:50:00,110.75,110.8,110.57,110.6,25381.0,109.2804,109.3298,109.1028,109.1324,25381.0
2024-08-15 15:00:00,110.58,110.75,110.53,110.73,32714.0,109.1127,109.2804,109.0634,109.2607,32714.0
2024-08-15 15:10:00,110.73,110.76,110.2,110.21,49018.0,109.2607,109.2903,108.7377,108.7476,49018.0
2024-08-15 15:20:00,110.2,110.52,110.19,110.44,36678.0,108.7377,109.0535,108.7279,108.9746,36678.0
2024-08-15 15:30:00,110.45,111.04,110.43,111.02,66684.0,108.9844,109.5666,108.9647,109.5469,66684.0
2024-08-15 15:40:00,111.03,111.39,110.95,110.95,109332.0,109.5567,109.9119,109.4778,109.4778,109332.0
2024-08-15 15:50:00,110.93,110.93,110.44,110.86,388319.0,109.458,109.458,108.9746,109.389,388319.0
2024-08-16 09:30:00,110.18,110.94,109.29,109.92,45513.0,109.171,109.924,108.2891,108.9134,45513.0
2024-08-16 09:40:00,109.92,110.36,109.8,109.95,16776.0,108.9134,109.3493,108.7945,108.9431,16776.0
2024-08-16 09:50:00,109.87,110.31,109.84,110.21,25614.0,108.8638,109.2998,108.8341,109.2007,25614.0
2024-08-16 10:00:00,110.23,110.6,110.11,110.11,18520.0,109.2205,109.5871,109.1016,109.1016,18520.0
2024-08-16 10:10:00,110.09,110.8,110.05,110.8,87303.0,109.0818,109.7853,109.0422,109.7853,87303.0
2024-08-16 10:20:00,110.77,110.8,110.24,110.49,49898.0,109.7556,109.7853,109.2304,109.4782,49898.0
2024-08-16 10:30:00,110.55,110.69,110.26,110.48,26335.0,109.5376,109.6763,109.2503,109.4682,26335.0
2024-08-16 10:40:00,110.37,110.38,110.05,110.28,47057.0,109.3593,109.3692,109.0422,109.2701,47057.0
2024-08-16 10:50:00,110.32,110.67,110.24,110.61,17105.0,109.3097,109.6565,109.2304,109.5971,17105.0
2024-08-16 11:00:00,110.61,110.82,110.56,110.59,20596.0,109.5971,109.8051,109.5475,109.5772,20596.0
2024-08-16 11:10:00,110.52,110.72,110.5,110.58,17613.0,109.5079,109.706,109.4881,109.5673,17613.0
2024-08-16 11:20:00,110.6,110.89,110.57,110.82,31808.0,109.5871,109.8745,109.5574,109.8051,31808.0
2024-08-16 11:30:00,110.88,111.11,110.78,110.93,24684.0,109.8646,110.0925,109.7655,109.9141,24684.0
2024-08-16 11:40:00,110.97,111.09,110.92,111.0,27234.0,109.9538,110.0727,109.9042,109.9835,27234.0
2024-08-16 11:50:00,111.03,111.07,110.98,111.04,18389.0,110.0132,110.0528,109.9637,110.0231,18389.0
2024-08-16 12:00:00,111.04,111.09,110.98,111.04,51344.0,110.0231,110.0727,109.9637,110.0231,51344.0
2024-08-16 12:10:00,111.04,111.05,110.87,111.0,22531.0,110.0231,110.033,109.8547,109.9835,22531.0
2024-08-16 12:20:00,110.95,110.99,110.8,110.89,16053.0,109.9339,109.9736,109.7853,109.8745,16053.0
2024-08-16 12:30:00,110.87,111.07,110.83,111.07,19767.0,109.8547,110.0528,109.815,110.0528,19767.0
2024-08-16 12:40:00,111.04,111.13,110.91,111.09,23852.0,110.0231,110.1123,109.8943,110.0727,23852.0
2024-08-16 12:50:00,111.1,111.22,111.03,111.1,15734.0,110.0826,110.2015,110.0132,110.0826,15734.0
2024-08-16 13:00:00,111.11,111.17,111.04,111.09,9565.0,110.0925,110.1519,110.0231,110.0727,9565.0
2024-08-16 13:10:00,111.15,111.15,110.99,111.08,13862.0,110.1321,110.1321,109.9736,110.0628,13862.0
2024-08-16 13:20:00,111.05,111.34,111.01,111.26,24525.0,110.033,110.3204,109.9934,110.2411,24525.0
2024-08-16 13:30:00,111.3,111.49,111.24,111.28,23168.0,110.2807,110.469,110.2213,110.2609,23168.0
2024-08-16 13:40:00,111.26,111.27,111.0,111.02,11148.0,110.2411,110.251,109.9835,110.0033,11148.0
2024-08-16 13:50:00,111.0,111.1,110.91,111.08,29858.0,109.9835,110.0826,109.8943,110.0628,29858.0
2024-08-16 14:00:00,111.12,111.12,110.96,110.97,14551.0,110.1024,110.1024,109.9438,109.9538,14551.0
2024-08-16 14:10:00,110.96,111.03,110.78,111.0,17199.0,109.9438,110.0132,109.7655,109.9835,17199.0
2024-08-16 14:20:00,111.02,111.04,110.72,110.79,21037.0,110.0033,110.0231,109.706,109.7754,21037.0
2024-08-16 14:30:00,110.84,111.0,110.79,110.93,14832.0,109.8249,109.9835,109.7754,109.9141,14832.0
2024-08-16 14:40:00,110.95,110.95,110.72,110.79,24258.0,109.9339,109.9339,109.706,109.7754,24258.0
2024-08-16 14:50:00,110.79,111.03,110.78,110.98,15831.0,109.7754,110.0132,109.7655,109.9637,15831.0
2024-08-16 15:00:00,110.96,111.01,110.89,110.9,17587.0,109.9438,109.9934,109.8745,109.8844,17587.0
2024-08-16 15:10:00,110.92,110.99,110.84,110.86,22100.0,109.9042,109.9736,109.8249,109.8448,22100.0
2024-08-16 15:20:00,110.86,110.92,110.72,110.72,22327.0,109.8448,109.9042,109.706,109.706,22327.0
2024-08-16 15:30:00,110.75,111.0,110.59,110.95,44521.0,109.7358,109.9835,109.5772,109.9339,44521.0
2024-08-16 15:40:00,110.96,111.02,110.67,110.68,39108.0,109.9438,110.0033,109.6565,109.6664,39108.0
2024-08-16 15:50:00,110.67,111.06,110.64,111.0,209748.0,109.6565,110.0429,109.6268,109.9835,209748.0
2024-08-19 09:30:00,111.05,111.93,111.03,111.51,23778.0,110.033,110.905,110.0132,110.4888,23778.0
2024-08-19 09:40:00,111.56,111.72,111.04,111.33,12308.0,110.5384,110.6969,110.0231,110.3105,12308.0
2024-08-19 09:50:00,111.25,111.33,111.13,111.23,19663.0,110.2312,110.3105,110.1123,110.2114,19663.0
2024-08-19 10:00:00,111.24,111.42,110.82,111.33,70065.0,110.2213,110.3996,109.8051,110.3105,70065.0
2024-08-19 10:10:00,111.38,111.49,110.95,111.06,68040.0,110.36,110.469,109.9339,110.0429,68040.0
2024-08-19 10:20:00,111.1,111.58,111.01,111.55,16945.0,110.0826,110.5582,109.9934,110.5284,16945.0
2024-08-19 10:30:00,111.5,112.01,111.44,111.56,31107.0,110.4789,110.9842,110.4195,110.5384,31107.0
2024-08-19 10:40:00,111.56,111.82,111.47,111.56,12893.0,110.5384,110.796,110.4492,110.5384,12893.0
2024-08-19 10:50:00,111.56,111.85,111.5,111.82,11167.0,110.5384,110.8257,110.4789,110.796,11167.0
2024-08-19 11:00:00,111.79,111.79,111.52,111.73,21341.0,110.7662,110.7662,110.4987,110.7068,21341.0
2024-08-19 11:10:00,111.74,111.77,111.45,111.54,15122.0,110.7167,110.7464,110.4294,110.5185,15122.0
2024-08-19 11:20:00,111.56,111.67,111.49,111.65,15062.0,110.5384,110.6473,110.469,110.6275,15062.0
2024-08-19 11:30:00,111.63,111.68,111.51,111.61,22458.0,110.6077,110.6573,110.4888,110.5879,22458.0
2024-08-19 11:40:00,111.62,111.64,111.51,111.57,15570.0,110.5978,110.6176,110.4888,110.5483,15570.0
2024-08-19 11:50:00,111.59,111.74,111.47,111.47,14325.0,110.5681,110.7167,110.4492,110.4492,14325.0
2024-08-19 12:00:00,111.45,111.5,111.32,111.34,3743.0,110.4294,110.4789,110.3006,110.3204,3743.0
2024-08-19 12:10:00,111.34,111.38,111.2,111.26,6550.0,110.3204,110.36,110.1817,110.2411,6550.0
2024-08-19 12:20:00,111.23,111.31,111.17,111.22,14323.0,110.2114,110.2906,110.1519,110.2015,14323.0
2024-08-19 12:30:00,111.2,111.2,110.98,111.06,7240.0,110.1817,110.1817,109.9637,110.0429,7240.0
2024-08-19 12:40:00,111.05,111.1,110.96,111.09,5343.0,110.033,110.0826,109.9438,110.0727,5343.0
2024-08-19 12:50:00,111.08,111.43,111.08,111.39,12083.0,110.0628,110.4095,110.0628,110.3699,12083.0
2024-08-19 13:00:00,111.37,111.37,111.26,111.27,8627.0,110.3501,110.3501,110.2411,110.251,8627.0
2024-08-19 13:10:00,111.26,111.28,111.19,111.27,3859.0,110.2411,110.2609,110.1717,110.251,3859.0
2024-08-19 13:20:00,111.27,111.28,111.22,111.26,5100.0,110.251,110.2609,110.2015,110.2411,5100.0
2024-08-19 13:30:00,111.24,111.43,111.23,111.42,7840.0,110.2213,110.4095,110.2114,110.3996,7840.0
2024-08-19 13:40:00,111.42,111.43,111.11,111.14,30233.0,110.3996,110.4095,110.0925,110.1222,30233.0
2024-08-19 13:50:00,111.18,111.24,111.05,111.15,14806.0,110.1618,110.2213,110.033,110.1321,14806.0
2024-08-19 14:00:00,111.15,111.25,111.12,111.2,10942.0,110.1321,110.2312,110.1024,110.1817,10942.0
2024-08-19 14:10:00,111.19,111.22,111.12,111.14,10999.0,110.1717,110.2015,110.1024,110.1222,10999.0
2024-08-19 14:20:00,111.17,111.29,111.11,111.29,17555.0,110.1519,110.2708,110.0925,110.2708,17555.0
2024-08-19 14:30:00,111.28,111.34,111.24,111.25,14256.0,110.2609,110.3204,110.2213,110.2312,14256.0
2024-08-19 14:40:00,111.27,111.46,111.27,111.28,11306.0,110.251,110.4393,110.251,110.2609,11306.0
2024-08-19 14:50:00,111.3,111.3,111.15,111.19,13755.0,110.2807,110.2807,110.1321,110.1717,13755.0
2024-08-19 15:00:00,111.2,111.3,111.15,111.22,17288.0,110.1817,110.2807,110.1321,110.2015,17288.0
2024-08-19 15:10:00,111.23,111.57,111.23,111.53,12521.0,110.2114,110.5483,110.2114,110.5086,12521.0
2024-08-19 15:20:00,111.56,111.67,111.55,111.6,18350.0,110.5384,110.6473,110.5284,110.578,18350.0
2024-08-19 15:30:00,111.59,111.62,111.18,111.18,19019.0,110.5681,110.5978,110.1618,110.1618,19019.0
2024-08-19 15:40:00,111.18,111.4,111.15,111.25,28462.0,110.1618,110.3798,110.1321,110.2312,28462.0
2024-08-19 15:50:00,111.23,111.75,111.22,111.58,162711.0,110.2114,110.7266,110.2015,110.5582,162711.0
2024-08-20 09:30:00,111.26,111.97,111.18,111.2,19457.0,110.2411,110.9446,110.1618,110.1817,19457.0
2024-08-20 09:40:00,111.33,111.33,110.66,110.75,19101.0,110.3105,110.3105,109.6466,109.7358,19101.0
2024-08-20 09:50:00,110.72,110.82,110.39,110.62,14464.0,109.706,109.8051,109.3791,109.607,14464.0
2024-08-20 10:00:00,110.69,110.69,110.03,110.13,42783.0,109.6763,109.6763,109.0224,109.1215,42783.0
2024-08-20 10:10:00,110.17,110.17,109.13,109.4,23351.0,109.1611,109.1611,108.1306,108.3981,23351.0
2024-08-20 10:20:00,109.32,109.48,109.21,109.48,17643.0,108.3189,108.4774,108.2099,108.4774,17643.0
2024-08-20 10:30:00,109.49,109.7,109.44,109.48,11004.0,108.4873,108.6954,108.4378,108.4774,11004.0
2024-08-20 10:40:00,109.47,109.64,109.39,109.61,11988.0,108.4675,108.6359,108.3882,108.6062,11988.0
2024-08-20 10:50:00,109.6,109.66,109.49,109.56,18322.0,108.5963,108.6558,108.4873,108.5567,18322.0
2024-08-20 11:00:00,109.5,109.59,109.39,109.55,17628.0,108.4972,108.5864,108.3882,108.5468,17628.0
2024-08-20 11:10:00,109.59,109.61,109.44,109.51,14897.0,108.5864,108.6062,108.4378,108.5071,14897.0
2024-08-20 11:20:00,109.51,109.55,109.34,109.44,19434.0,108.5071,108.5468,108.3387,108.4378,19434.0
2024-08-20 11:30:00,109.42,109.77,109.38,109.71,13052.0,108.418,108.7647,108.3783,108.7053,13052.0
2024-08-20 11:40:00,109.7,109.7,109.44,109.47,13155.0,108.6954,108.6954,108.4378,108.4675,13155.0
2024-08-20 11:50:00,109.51,109.77,109.5,109.76,9652.0,108.5071,108.7647,108.4972,108.7548,9652.0
2024-08-20 12:00:00,109.75,109.81,109.66,109.8,8644.0,108.7449,108.8044,108.6558,108.7945,8644.0
2024-08-20 12:10:00,109.82,109.92,109.5,109.52,55842.0,108.8143,108.9134,108.4972,108.517,55842.0
2024-08-20 12:20:00,109.49,109.55,109.39,109.48,10853.0,108.4873,108.5468,108.3882,108.4774,10853.0
2024-08-20 12:30:00,109.46,109.54,109.36,109.41,6459.0,108.4576,108.5369,108.3585,108.408,6459.0
2024-08-20 12:40:00,109.4,109.66,109.39,109.66,11972.0,108.3981,108.6558,108.3882,108.6558,11972.0
2024-08-20 12:50:00,109.7,109.8,109.68,109.7,13654.0,108.6954,108.7945,108.6756,108.6954,13654.0
2024-08-20 13:00:00,109.69,109.9,109.61,109.9,22911.0,108.6855,108.8936,108.6062,108.8936,22911.0
2024-08-20 13:10:00,109.88,109.92,109.52,109.66,12826.0,108.8737,108.9134,108.517,108.6558,12826.0
2024-08-20 13:20:00,109.63,109.63,109.27,109.33,18090.0,108.626,108.626,108.2693,108.3288,18090.0
2024-08-20 13:30:00,109.35,109.37,109.08,109.1,47328.0,108.3486,108.3684,108.0811,108.1009,47328.0
2024-08-20 13:40:00,109.08,109.18,108.95,109.06,39475.0,108.0811,108.1802,107.9523,108.0612,39475.0
2024-08-20 13:50:00,109.05,109.25,109.01,109.21,11535.0,108.0513,108.2495,108.0117,108.2099,11535.0
2024-08-20 14:00:00,109.2,109.4,109.18,109.38,14398.0,108.2,108.3981,108.1802,108.3783,14398.0
2024-08-20 14:10:00,109.38,109.69,109.32,109.67,25511.0,108.3783,108.6855,108.3189,108.6657,25511.0
2024-08-20 14:20:00,109.7,109.79,109.65,109.72,17190.0,108.6954,108.7846,108.6458,108.7152,17190.0
2024-08-20 14:30:00,109.72,109.73,109.58,109.66,12378.0,108.7152,108.7251,108.5765,108.6558,12378.0
2024-08-20 14:40:00,109.7,109.8,109.58,109.58,12038.0,108.6954,108.7945,108.5765,108.5765,12038.0
2024-08-20 14:50:00,109.61,109.65,109.5,109.56,11653.0,108.6062,108.6458,108.4972,108.5567,11653.0
2024-08-20 15:00:00,109.57,109.6,109.47,109.59,20904.0,108.5666,108.5963,108.4675,108.5864,20904.0
2024-08-20 15:10:00,109.59,109.78,109.59,109.73,16874.0,108.5864,108.7747,108.5864,108.7251,16874.0
2024-08-20 15:20:00,109.78,109.95,109.78,109.79,37062.0,108.7747,108.9431,108.7747,108.7846,37062.0
2024-08-20 15:30:00,109.78,109.78,109.47,109.47,39204.0,108.7747,108.7747,108.4675,108.4675,39204.0
2024-08-20 15:40:00,109.48,109.68,109.35,109.68,42598.0,108.4774,108.6756,108.3486,108.6756,42598.0
2024-08-20 15:50:00,109.69,109.94,109.5,109.9,186803.0,108.6855,108.9332,108.4972,108.8936,186803.0
2024-08-21 09:30:00,109.94,109.99,109.32,109.33,21639.0,108.9332,108.9827,108.3189,108.3288,21639.0
2024-08-21 09:40:00,109.17,109.45,108.94,109.35,12255.0,108.1702,108.4477,107.9423,108.3486,12255.0
2024-08-21 09:50:00,109.23,109.4,108.93,108.99,8171.0,108.2297,108.3981,107.9324,107.9919,8171.0
2024-08-21 10:00:00,109.01,109.21,109.0,109.08,8757.0,108.0117,108.2099,108.0018,108.0811,8757.0
2024-08-21 10:10:00,109.04,109.06,108.29,108.35,45382.0,108.0414,108.0612,107.2983,107.3578,45382.0
2024-08-21 10:20:00,108.34,108.65,108.29,108.61,34312.0,107.3478,107.655,107.2983,107.6154,34312.0
2024-08-21 10:30:00,108.61,109.19,108.6,109.08,30522.0,107.6154,108.1901,107.6055,108.0811,30522.0
2024-08-21 10:40:00,109.07,109.35,109.07,109.14,34131.0,108.0712,108.3486,108.0712,108.1405,34131.0
2024-08-21 10:50:00,109.08,109.14,108.59,108.76,28289.0,108.0811,108.1405,107.5956,107.764,28289.0
2024-08-21 11:00:00,108.75,108.87,108.57,108.76,17221.0,107.7541,107.873,107.5757,107.764,17221.0
2024-08-21 11:10:00,108.78,108.97,108.77,108.85,13733.0,107.7838,107.9721,107.7739,107.8532,13733.0
2024-08-21 11:20:00,108.92,109.05,108.88,108.98,16602.0,107.9225,108.0513,107.8829,107.982,16602.0
2024-08-21 11:30:00,108.95,109.14,108.79,109.08,34573.0,107.9523,108.1405,107.7937,108.0811,34573.0
2024-08-21 11:40:00,109.07,109.19,108.75,108.75,22254.0,108.0712,108.1901,107.7541,107.7541,22254.0
2024-08-21 11:50:00,108.76,108.77,108.6,108.64,11596.0,107.764,107.7739,107.6055,107.6451,11596.0
2024-08-21 12:00:00,108.6,108.83,108.5,108.8,14506.0,107.6055,107.8334,107.5064,107.8036,14506.0
2024-08-21 12:10:00,108.81,108.97,108.8,108.9,17558.0,107.8135,107.9721,107.8036,107.9027,17558.0
2024-08-21 12:20:00,108.93,108.97,108.77,108.83,9274.0,107.9324,107.9721,107.7739,107.8334,9274.0
2024-08-21 12:30:00,108.8,108.88,108.8,108.88,14138.0,107.8036,107.8829,107.8036,107.8829,14138.0
2024-08-21 12:40:00,108.87,108.98,108.86,108.87,15808.0,107.873,107.982,107.8631,107.873,15808.0
2024-08-21 12:50:00,108.86,108.94,108.75,108.93,10969.0,107.8631,107.9423,107.7541,107.9324,10969.0
2024-08-21 13:00:00,108.94,109.11,108.94,109.0,13802.0,107.9423,108.1108,107.9423,108.0018,13802.0
2024-08-21 13:10:00,109.0,109.05,108.97,109.01,15261.0,108.0018,108.0513,107.9721,108.0117,15261.0
2024-08-21 13:20:00,109.01,109.08,109.01,109.03,9957.0,108.0117,108.0811,108.0117,108.0315,9957.0
2024-08-21 13:30:00,109.04,109.2,109.01,109.18,12126.0,108.0414,108.2,108.0117,108.1802,12126.0
2024-08-21 13:40:00,109.17,109.37,109.04,109.37,11757.0,108.1702,108.3684,108.0414,108.3684,11757.0
2024-08-21 13:50:00,109.35,109.41,109.25,109.26,13224.0,108.3486,108.408,108.2495,108.2594,13224.0
2024-08-21 14:00:00,109.32,109.41,109.17,109.27,16800.0,108.3189,108.408,108.1702,108.2693,16800.0
2024-08-21 14:10:00,109.27,109.44,109.24,109.4,14494.0,108.2693,108.4378,108.2396,108.3981,14494.0
2024-08-21 14:20:00,109.42,109.53,109.37,109.5,14135.0,108.418,108.5269,108.3684,108.4972,14135.0
2024-08-21 14:30:00,109.53,109.65,109.26,109.38,15730.0,108.5269,108.6458,108.2594,108.3783,15730.0
2024-08-21 14:40:00,109.36,109.42,109.26,109.42,11394.0,108.3585,108.418,108.2594,108.418,11394.0
2024-08-21 14:50:00,109.42,109.51,109.4,109.46,13817.0,108.418,108.5071,108.3981,108.4576,13817.0
2024-08-21 15:00:00,109.48,109.58,109.3,109.3,22053.0,108.4774,108.5765,108.2991,108.2991,22053.0
2024-08-21 15:10:00,109.29,109.4,109.07,109.08,17066.0,108.2891,108.3981,108.0712,108.0811,17066.0
2024-08-21 15:20:00,109.08,109.11,108.87,109.06,27259.0,108.0811,108.1108,107.873,108.0612,27259.0
2024-08-21 15:30:00,109.06,109.4,108.97,109.4,53534.0,108.0612,108.3981,107.9721,108.3981,53534.0
2024-08-21 15:40:00,109.42,109.47,109.19,109.47,64771.0,108.418,108.4675,108.1901,108.4675,64771.0
2024-08-21 15:50:00,109.47,109.56,109.19,109.28,243840.0,108.4675,108.5567,108.1901,108.2792,243840.0
2024-08-22 09:30:00,109.26,109.91,108.89,109.56,35070.0,108.2594,108.9035,107.8928,108.5567,35070.0
2024-08-22 09:40:00,109.55,109.92,109.0,109.08,16534.0,108.5468,108.9134,108.0018,108.0811,16534.0
2024-08-22 09:50:00,109.11,109.63,109.01,109.57,4457.0,108.1108,108.626,108.0117,108.5666,4457.0
2024-08-22 10:00:00,109.58,109.99,109.41,109.44,22807.0,108.5765,108.9827,108.408,108.4378,22807.0
2024-08-22 10:10:00,109.48,109.48,109.2,109.28,13159.0,108.4774,108.4774,108.2,108.2792,13159.0
2024-08-22 10:20:00,109.26,109.4,109.12,109.38,258052.0,108.2594,108.3981,108.1207,108.3783,258052.0
2024-08-22 10:30:00,109.33,109.49,109.25,109.31,22777.0,108.3288,108.4873,108.2495,108.309,22777.0
2024-08-22 10:40:00,109.3,109.4,109.19,109.24,11486.0,108.2991,108.3981,108.1901,108.2396,11486.0
2024-08-22 10:50:00,109.27,109.33,108.95,108.96,31074.0,108.2693,108.3288,107.9523,107.9622,31074.0
2024-08-22 11:00:00,108.98,109.15,108.94,108.96,16755.0,107.982,108.1504,107.9423,107.9622,16755.0
2024-08-22 11:10:00,108.94,108.94,108.55,108.63,17823.0,107.9423,107.9423,107.5559,107.6352,17823.0
2024-08-22 11:20:00,108.54,108.57,108.37,108.53,27492.0,107.546,107.5757,107.3776,107.5361,27492.0
2024-08-22 11:30:00,108.54,108.7,108.26,108.26,55871.0,107.546,107.7045,107.2686,107.2686,55871.0
2024-08-22 11:40:00,108.3,108.43,108.06,108.12,26039.0,107.3082,107.437,107.0704,107.1299,26039.0
2024-08-22 11:50:00,108.18,108.44,108.16,108.38,22181.0,107.1893,107.4469,107.1695,107.3875,22181.0
2024-08-22 12:00:00,108.47,108.71,108.47,108.58,28265.0,107.4767,107.7145,107.4767,107.5856,28265.0
2024-08-22 12:10:00,108.61,108.61,108.5,108.59,10130.0,107.6154,107.6154,107.5064,107.5956,10130.0
2024-08-22 12:20:00,108.63,109.08,108.6,109.06,13511.0,107.6352,108.0811,107.6055,108.0612,13511.0
2024-08-22 12:30:00,109.07,109.42,109.02,109.38,9335.0,108.0712,108.418,108.0216,108.3783,9335.0
2024-08-22 12:40:00,109.32,109.34,109.17,109.29,16103.0,108.3189,108.3387,108.1702,108.2891,16103.0
2024-08-22 12:50:00,109.3,109.3,108.91,109.03,7744.0,108.2991,108.2991,107.9126,108.0315,7744.0
2024-08-22 13:00:00,109.0,109.01,108.77,108.85,6905.0,108.0018,108.0117,107.7739,107.8532,6905.0
2024-08-22 13:10:00,108.85,108.99,108.77,108.91,9352.0,107.8532,107.9919,107.7739,107.9126,9352.0
2024-08-22 13:20:00,108.93,108.96,108.73,108.77,7202.0,107.9324,107.9622,107.7343,107.7739,7202.0
2024-08-22 13:30:00,108.75,108.8,108.45,108.72,9668.0,107.7541,107.8036,107.4568,107.7244,9668.0
2024-08-22 13:40:00,108.72,108.88,108.62,108.62,8734.0,107.7244,107.8829,107.6253,107.6253,8734.0
2024-08-22 13:50:00,108.66,108.74,108.59,108.62,44249.0,107.6649,107.7442,107.5956,107.6253,44249.0
2024-08-22 14:00:00,108.59,108.74,108.53,108.74,9853.0,107.5956,107.7442,107.5361,107.7442,9853.0
2024-08-22 14:10:00,108.7,108.99,108.68,108.98,13604.0,107.7045,107.9919,107.6847,107.982,13604.0
2024-08-22 14:20:00,108.98,109.18,108.98,109.18,20289.0,107.982,108.1802,107.982,108.1802,20289.0
2024-08-22 14:30:00,109.18,109.18,109.0,109.0,13577.0,108.1802,108.1802,108.0018,108.0018,13577.0
2024-08-22 14:40:00,109.02,109.13,108.92,109.07,29372.0,108.0216,108.1306,107.9225,108.0712,29372.0
2024-08-22 14:50:00,109.04,109.13,108.85,108.91,22835.0,108.0414,108.1306,107.8532,107.9126,22835.0
2024-08-22 15:00:00,108.91,109.07,108.87,108.89,32059.0,107.9126,108.0712,107.873,107.8928,32059.0
2024-08-22 15:10:00,108.91,108.91,108.68,108.74,19733.0,107.9126,107.9126,107.6847,107.7442,19733.0
2024-08-22 15:20:00,108.72,108.75,108.58,108.73,32792.0,107.7244,107.7541,107.5856,107.7343,32792.0
2024-08-22 15:30:00,108.73,108.79,108.6,108.72,42760.0,107.7343,107.7937,107.6055,107.7244,42760.0
2024-08-22 15:40:00,108.7,108.77,108.54,108.71,75065.0,107.7045,107.7739,107.546,107.7145,75065.0
2024-08-22 15:50:00,108.72,108.75,108.37,108.51,158020.0,107.7244,107.7541,107.3776,107.5163,158020.0
2024-08-23 09:30:00,109.23,109.97,109.08,109.55,20556.0,108.2297,108.9629,108.0811,108.5468,20556.0
2024-08-23 09:40:00,109.48,109.53,108.9,109.04,19883.0,108.4774,108.5269,107.9027,108.0414,19883.0
2024-08-23 09:50:00,109.07,109.07,108.67,108.92,16174.0,108.0712,108.0712,107.6748,107.9225,16174.0
2024-08-23 10:00:00,109.01,110.19,108.92,110.19,39753.0,108.0117,109.1809,107.9225,109.1809,39753.0
2024-08-23 10:10:00,110.24,110.59,109.89,109.89,58414.0,109.2304,109.5772,108.8836,108.8836,58414.0
2024-08-23 10:20:00,110.0,110.26,109.86,110.05,119627.0,108.9926,109.2503,108.8539,109.0422,119627.0
2024-08-23 10:30:00,110.07,110.4,110.01,110.37,109604.0,109.062,109.389,109.0025,109.3593,109604.0
2024-08-23 10:40:00,110.43,110.53,109.82,109.89,22390.0,109.4187,109.5178,108.8143,108.8836,22390.0
2024-08-23 10:50:00,109.96,110.23,109.71,110.23,70834.0,108.953,109.2205,108.7053,109.2205,70834.0
2024-08-23 11:00:00,110.11,110.84,110.04,110.8,30333.0,109.1016,109.8249,109.0323,109.7853,30333.0
2024-08-23 11:10:00,110.84,110.89,110.46,110.83,26436.0,109.8249,109.8745,109.4484,109.815,26436.0
2024-08-23 11:20:00,110.83,110.95,110.58,110.61,23854.0,109.815,109.9339,109.5673,109.5971,23854.0
2024-08-23 11:30:00,110.63,110.85,110.54,110.85,29246.0,109.6169,109.8349,109.5277,109.8349,29246.0
2024-08-23 11:40:00,110.83,111.0,110.5,110.63,19947.0,109.815,109.9835,109.4881,109.6169,19947.0
2024-08-23 11:50:00,110.64,110.64,110.27,110.36,14056.0,109.6268,109.6268,109.2602,109.3493,14056.0
2024-08-23 12:00:00,110.36,110.37,109.98,110.25,22308.0,109.3493,109.3593,108.9728,109.2404,22308.0
2024-08-23 12:10:00,110.25,110.25,109.99,110.21,12126.0,109.2404,109.2404,108.9827,109.2007,12126.0
2024-08-23 12:20:00,110.21,110.38,110.19,110.27,13502.0,109.2007,109.3692,109.1809,109.2602,13502.0
2024-08-23 12:30:00,110.28,110.8,110.25,110.7,15900.0,109.2701,109.7853,109.2404,109.6862,15900.0
2024-08-23 12:40:00,110.73,110.73,110.31,110.37,12808.0,109.716,109.716,109.2998,109.3593,12808.0
2024-08-23 12:50:00,110.49,110.89,110.49,110.75,12600.0,109.4782,109.8745,109.4782,109.7358,12600.0
2024-08-23 13:00:00,110.76,110.92,110.73,110.86,12648.0,109.7457,109.9042,109.716,109.8448,12648.0
2024-08-23 13:10:00,110.89,110.95,110.74,110.89,14668.0,109.8745,109.9339,109.7259,109.8745,14668.0
2024-08-23 13:20:00,110.89,110.96,110.75,110.93,17964.0,109.8745,109.9438,109.7358,109.9141,17964.0
2024-08-23 13:30:00,110.93,111.03,110.92,110.94,16159.0,109.9141,110.0132,109.9042,109.924,16159.0
2024-08-23 13:40:00,110.95,111.08,110.92,111.08,12299.0,109.9339,110.0628,109.9042,110.0628,12299.0
2024-08-23 13:50:00,111.11,111.19,111.04,111.04,22203.0,110.0925,110.1717,110.0231,110.0231,22203.0
2024-08-23 14:00:00,111.04,111.12,110.99,111.02,10720.0,110.0231,110.1024,109.9736,110.0033,10720.0
2024-08-23 14:10:00,111.02,111.09,110.93,110.98,12045.0,110.0033,110.0727,109.9141,109.9637,12045.0
2024-08-23 14:20:00,110.99,111.02,110.82,110.95,16108.0,109.9736,110.0033,109.8051,109.9339,16108.0
2024-08-23 14:30:00,110.97,110.98,110.72,110.72,23440.0,109.9538,109.9637,109.706,109.706,23440.0
2024-08-23 14:40:00,110.75,110.89,110.71,110.87,12567.0,109.7358,109.8745,109.6961,109.8547,12567.0
2024-08-23 14:50:00,110.87,110.91,110.68,110.77,21687.0,109.8547,109.8943,109.6664,109.7556,21687.0
2024-08-23 15:00:00,110.8,110.89,110.6,110.87,23578.0,109.7853,109.8745,109.5871,109.8547,23578.0
2024-08-23 15:10:00,110.89,111.21,110.88,111.18,24847.0,109.8745,110.1916,109.8646,110.1618,24847.0
2024-08-23 15:20:00,111.19,111.37,111.19,111.33,36818.0,110.1717,110.3501,110.1717,110.3105,36818.0
2024-08-23 15:30:00,111.3,111.49,111.27,111.48,47566.0,110.2807,110.469,110.251,110.4591,47566.0
2024-08-23 15:40:00,111.48,111.64,111.39,111.62,44284.0,110.4591,110.6176,110.3699,110.5978,44284.0
2024-08-23 15:50:00,111.61,111.72,111.39,111.51,126915.0,110.5879,110.6969,110.3699,110.4888,126915.0
2024-08-26 09:30:00,111.97,112.38,111.7,111.94,25350.0,110.9446,111.3508,110.6771,110.9149,25350.0
2024-08-26 09:40:00,111.92,112.4,111.69,112.37,21768.0,110.8951,111.3707,110.6672,111.3409,21768.0
2024-08-26 09:50:00,112.46,112.66,112.27,112.62,19448.0,111.4301,111.6283,111.2419,111.5886,19448.0
2024-08-26 10:00:00,112.65,112.67,112.4,112.65,22497.0,111.6184,111.6382,111.3707,111.6184,22497.0
2024-08-26 10:10:00,112.67,112.8,112.51,112.54,16790.0,111.6382,111.767,111.4797,111.5094,16790.0
2024-08-26 10:20:00,112.54,112.74,112.32,112.66,16578.0,111.5094,111.7075,111.2914,111.6283,16578.0
2024-08-26 10:30:00,112.66,112.67,112.25,112.38,16645.0,111.6283,111.6382,111.222,111.3508,16645.0
2024-08-26 10:40:00,112.36,112.45,112.28,112.3,15465.0,111.331,111.4202,111.2518,111.2716,15465.0
2024-08-26 10:50:00,112.27,112.44,112.22,112.4,12334.0,111.2419,111.4103,111.1923,111.3707,12334.0
2024-08-26 11:00:00,112.41,112.47,112.25,112.38,23672.0,111.3806,111.44,111.222,111.3508,23672.0
2024-08-26 11:10:00,112.37,112.57,112.3,112.4,23792.0,111.3409,111.5391,111.2716,111.3707,23792.0
2024-08-26 11:20:00,112.46,112.56,112.05,112.16,30706.0,111.4301,111.5292,111.0239,111.1329,30706.0
2024-08-26 11:30:00,112.12,112.26,112.05,112.25,20370.0,111.0932,111.2319,111.0239,111.222,20370.0
2024-08-26 11:40:00,112.25,112.35,111.98,112.21,19643.0,111.222,111.3211,110.9545,111.1824,19643.0
2024-08-26 11:50:00,112.24,112.24,112.03,112.08,11976.0,111.2121,111.2121,111.0041,111.0536,11976.0
2024-08-26 12:00:00,112.06,112.12,111.99,112.11,22807.0,111.0338,111.0932,110.9644,111.0833,22807.0
2024-08-26 12:10:00,112.12,112.27,112.11,112.2,13084.0,111.0932,111.2419,111.0833,111.1725,13084.0
2024-08-26 12:20:00,112.24,112.36,112.24,112.3,12768.0,111.2121,111.331,111.2121,111.2716,12768.0
2024-08-26 12:30:00,112.31,112.31,112.14,112.14,6513.0,111.2815,111.2815,111.113,111.113,6513.0
2024-08-26 12:40:00,112.12,112.14,111.93,111.95,13034.0,111.0932,111.113,110.905,110.9248,13034.0
2024-08-26 12:50:00,111.99,112.05,111.79,111.87,14514.0,110.9644,111.0239,110.7662,110.8455,14514.0
2024-08-26 13:00:00,111.85,111.88,111.66,111.69,12561.0,110.8257,110.8554,110.6374,110.6672,12561.0
2024-08-26 13:10:00,111.64,111.74,111.61,111.68,14612.0,110.6176,110.7167,110.5879,110.6573,14612.0
2024-08-26 13:20:00,111.73,111.89,111.7,111.87,11439.0,110.7068,110.8653,110.6771,110.8455,11439.0
2024-08-26 13:30:00,111.86,111.87,111.54,111.55,16210.0,110.8356,110.8455,110.5185,110.5284,16210.0
2024-08-26 13:40:00,111.57,111.71,111.57,111.59,17852.0,110.5483,110.687,110.5483,110.5681,17852.0
2024-08-26 13:50:00,111.51,111.66,111.44,111.66,11799.0,110.4888,110.6374,110.4195,110.6374,11799.0
2024-08-26 14:00:00,111.65,111.8,111.61,111.7,13051.0,110.6275,110.7762,110.5879,110.6771,13051.0
2024-08-26 14:10:00,111.69,111.75,111.62,111.71,11875.0,110.6672,110.7266,110.5978,110.687,11875.0
2024-08-26 14:20:00,111.75,111.88,111.7,111.88,9547.0,110.7266,110.8554,110.6771,110.8554,9547.0
2024-08-26 14:30:00,111.88,112.0,111.79,112.0,15409.0,110.8554,110.9743,110.7662,110.9743,15409.0
2024-08-26 14:40:00,112.02,112.09,111.97,111.97,16596.0,110.9941,111.0635,110.9446,110.9446,16596.0
2024-08-26 14:50:00,111.93,112.02,111.84,111.91,12278.0,110.905,110.9941,110.8158,110.8851,12278.0
2024-08-26 15:00:00,111.92,111.95,111.81,111.89,14990.0,110.8951,110.9248,110.7861,110.8653,14990.0
2024-08-26 15:10:00,111.88,112.02,111.86,111.88,19469.0,110.8554,110.9941,110.8356,110.8554,19469.0
2024-08-26 15:20:00,111.88,112.1,111.86,112.09,20683.0,110.8554,111.0734,110.8356,111.0635,20683.0
2024-08-26 15:30:00,112.07,112.22,111.95,112.2,30003.0,111.0437,111.1923,110.9248,111.1725,30003.0
2024-08-26 15:40:00,112.21,112.35,112.02,112.05,30276.0,111.1824,111.3211,110.9941,111.0239,30276.0
2024-08-26 15:50:00,112.08,112.21,111.72,111.92,164497.0,111.0536,111.1824,110.6969,110.8951,164497.0
2024-08-27 09:30:00,112.56,112.9,112.1,112.38,45365.0,111.5292,111.8661,111.0734,111.3508,45365.0
2024-08-27 09:40:00,112.38,112.63,112.04,112.37,30343.0,111.3508,111.5986,111.014,111.3409,30343.0
2024-08-27 09:50:00,112.39,112.59,112.26,112.39,65158.0,111.3608,111.5589,111.2319,111.3608,65158.0
2024-08-27 10:00:00,112.38,112.6,112.35,112.48,40127.0,111.3508,111.5688,111.3211,111.4499,40127.0
2024-08-27 10:10:00,112.49,112.84,112.49,112.65,62895.0,111.4598,111.8066,111.4598,111.6184,62895.0
2024-08-27 10:20:00,112.68,113.0,112.66,112.8,39786.0,111.6481,111.9652,111.6283,111.767,39786.0
2024-08-27 10:30:00,112.8,113.35,112.79,113.28,25529.0,111.767,112.312,111.7571,112.2426,25529.0
2024-08-27 10:40:00,113.31,113.67,113.24,113.39,46880.0,112.2723,112.629,112.203,112.3516,46880.0
2024-08-27 10:50:00,113.39,113.67,113.38,113.56,26622.0,112.3516,112.629,112.3417,112.52,26622.0
2024-08-27 11:00:00,113.58,113.62,113.14,113.27,19112.0,112.5399,112.5795,112.1039,112.2327,19112.0
2024-08-27 11:10:00,113.26,113.3,112.78,112.84,36034.0,112.2228,112.2624,111.7472,111.8066,36034.0
2024-08-27 11:20:00,112.84,112.93,112.71,112.81,23208.0,111.8066,111.8958,111.6778,111.7769,23208.0
2024-08-27 11:30:00,112.79,112.86,112.7,112.73,15188.0,111.7571,111.8264,111.6679,111.6976,15188.0
2024-08-27 11:40:00,112.71,112.83,112.64,112.83,16972.0,111.6778,111.7967,111.6085,111.7967,16972.0
2024-08-27 11:50:00,112.83,112.83,112.66,112.77,12727.0,111.7967,111.7967,111.6283,111.7373,12727.0
2024-08-27 12:00:00,112.79,112.9,112.75,112.79,11499.0,111.7571,111.8661,111.7175,111.7571,11499.0
2024-08-27 12:10:00,112.82,113.06,112.8,113.05,17335.0,111.7868,112.0246,111.767,112.0147,17335.0
2024-08-27 12:20:00,113.05,113.11,112.98,113.11,13758.0,112.0147,112.0742,111.9454,112.0742,13758.0
2024-08-27 12:30:00,113.12,113.24,113.07,113.08,12430.0,112.0841,112.203,112.0345,112.0444,12430.0
2024-08-27 12:40:00,113.11,113.14,112.9,113.07,15979.0,112.0742,112.1039,111.8661,112.0345,15979.0
2024-08-27 12:50:00,113.1,113.2,113.05,113.13,14316.0,112.0643,112.1633,112.0147,112.094,14316.0
2024-08-27 13:00:00,113.14,113.46,113.13,113.41,12200.0,112.1039,112.421,112.094,112.3714,12200.0
2024-08-27 13:10:00,113.42,113.6,113.42,113.59,10947.0,112.3813,112.5597,112.3813,112.5498,10947.0
2024-08-27 13:20:00,113.6,113.75,113.57,113.73,16113.0,112.5597,112.7083,112.5299,112.6885,16113.0
2024-08-27 13:30:00,113.73,113.78,113.66,113.71,14430.0,112.6885,112.738,112.6191,112.6687,14430.0
2024-08-27 13:40:00,113.7,113.77,113.58,113.67,14118.0,112.6588,112.7281,112.5399,112.629,14118.0
2024-08-27 13:50:00,113.67,113.74,113.57,113.74,13676.0,112.629,112.6984,112.5299,112.6984,13676.0
2024-08-27 14:00:00,113.72,113.83,113.67,113.77,22608.0,112.6786,112.7876,112.629,112.7281,22608.0
2024-08-27 14:10:00,113.76,114.09,113.73,114.07,43196.0,112.7182,113.0452,112.6885,113.0254,43196.0
2024-08-27 14:20:00,114.05,114.07,113.98,114.06,21741.0,113.0056,113.0254,112.9362,113.0155,21741.0
2024-08-27 14:30:00,114.06,114.14,114.05,114.11,28001.0,113.0155,113.0947,113.0056,113.065,28001.0
2024-08-27 14:40:00,114.12,114.18,113.96,114.04,30263.0,113.0749,113.1344,112.9164,112.9956,30263.0
2024-08-27 14:50:00,114.05,114.15,113.92,113.99,27322.0,113.0056,113.1046,112.8767,112.9461,27322.0
2024-08-27 15:00:00,113.98,114.09,113.95,114.04,42980.0,112.9362,113.0452,112.9065,112.9956,42980.0
2024-08-27 15:10:00,114.02,114.12,113.92,113.95,28947.0,112.9758,113.0749,112.8767,112.9065,28947.0
2024-08-27 15:20:00,113.93,114.0,113.81,114.0,28948.0,112.8867,112.956,112.7677,112.956,28948.0
2024-08-27 15:30:00,113.98,114.07,113.92,113.97,52390.0,112.9362,113.0254,112.8767,112.9263,52390.0
2024-08-27 15:40:00,113.97,114.02,113.8,113.84,58486.0,112.9263,112.9758,112.7578,112.7975,58486.0
2024-08-27 15:50:00,113.81,113.84,113.57,113.62,209820.0,112.7677,112.7975,112.5299,112.5795,209820.0
2024-08-28 09:30:00,113.51,114.17,113.51,114.06,23678.0,112.4705,113.1245,112.4705,113.0155,23678.0
2024-08-28 09:40:00,114.14,114.65,113.8,114.43,26170.0,113.0947,113.6001,112.7578,113.3821,26170.0
2024-08-28 09:50:00,114.25,114.64,113.94,114.06,33588.0,113.2037,113.5901,112.8966,113.0155,33588.0
2024-08-28 10:00:00,114.19,114.19,113.6,113.96,18250.0,113.1443,113.1443,112.5597,112.9164,18250.0
2024-08-28 10:10:00,113.93,114.15,113.83,114.09,33387.0,112.8867,113.1046,112.7876,113.0452,33387.0
2024-08-28 10:20:00,114.12,114.14,113.83,114.0,18066.0,113.0749,113.0947,112.7876,112.956,18066.0
2024-08-28 10:30:00,113.97,114.24,113.94,114.23,18820.0,112.9263,113.1938,112.8966,113.1839,18820.0
2024-08-28 10:40:00,114.23,114.24,113.91,114.13,25755.0,113.1839,113.1938,112.8668,113.0848,25755.0
2024-08-28 10:50:00,114.17,114.31,114.11,114.28,14353.0,113.1245,113.2632,113.065,113.2334,14353.0
2024-08-28 11:00:00,114.24,114.24,114.05,114.05,18214.0,113.1938,113.1938,113.0056,113.0056,18214.0
2024-08-28 11:10:00,114.09,114.15,113.63,113.69,24877.0,113.0452,113.1046,112.5894,112.6488,24877.0
2024-08-28 11:20:00,113.69,113.85,113.46,113.78,37330.0,112.6488,112.8074,112.421,112.738,37330.0
2024-08-28 11:30:00,113.77,114.08,113.62,114.05,29788.0,112.7281,113.0353,112.5795,113.0056,29788.0
2024-08-28 11:40:00,114.04,114.13,113.9,114.01,14941.0,112.9956,113.0848,112.8569,112.9659,14941.0
2024-08-28 11:50:00,114.0,114.41,113.99,114.31,27488.0,112.956,113.3623,112.9461,113.2632,27488.0
2024-08-28 12:00:00,114.27,114.35,113.84,113.84,20175.0,113.2235,113.3028,112.7975,112.7975,20175.0
2024-08-28 12:10:00,113.87,114.15,113.84,114.09,35527.0,112.8272,113.1046,112.7975,113.0452,35527.0
2024-08-28 12:20:00,114.09,114.15,113.93,114.08,29957.0,113.0452,113.1046,112.8867,113.0353,29957.0
2024-08-28 12:30:00,114.08,114.32,114.08,114.31,18263.0,113.0353,113.2731,113.0353,113.2632,18263.0
2024-08-28 12:40:00,114.31,114.31,114.07,114.11,13106.0,113.2632,113.2632,113.0254,113.065,13106.0
2024-08-28 12:50:00,114.13,114.24,114.09,114.14,17317.0,113.0848,113.1938,113.0452,113.0947,17317.0
2024-08-28 13:00:00,114.14,114.3,114.04,114.04,28470.0,113.0947,113.2533,112.9956,112.9956,28470.0
2024-08-28 13:10:00,113.99,114.1,113.79,113.91,15981.0,112.9461,113.0551,112.7479,112.8668,15981.0
2024-08-28 13:20:00,113.91,113.96,113.84,113.9,13680.0,112.8668,112.9164,112.7975,112.8569,13680.0
2024-08-28 13:30:00,113.91,114.02,113.82,113.82,22814.0,112.8668,112.9758,112.7777,112.7777,22814.0
2024-08-28 13:40:00,113.81,113.85,113.58,113.61,24687.0,112.7677,112.8074,112.5399,112.5696,24687.0
2024-08-28 13:50:00,113.62,113.65,112.93,113.01,76260.0,112.5795,112.6092,111.8958,111.9751,76260.0
2024-08-28 14:00:00,113.01,113.33,112.97,113.32,27172.0,111.9751,112.2921,111.9354,112.2822,27172.0
2024-08-28 14:10:00,113.35,113.35,113.18,113.26,15461.0,112.312,112.312,112.1435,112.2228,15461.0
2024-08-28 14:20:00,113.27,113.3,113.1,113.11,13229.0,112.2327,112.2624,112.0643,112.0742,13229.0
2024-08-28 14:30:00,113.08,113.15,113.04,113.11,17279.0,112.0444,112.1138,112.0048,112.0742,17279.0
2024-08-28 14:40:00,113.12,113.17,112.91,112.91,18360.0,112.0841,112.1336,111.876,111.876,18360.0
2024-08-28 14:50:00,112.92,113.56,112.91,113.55,21881.0,111.8859,112.52,111.876,112.5101,21881.0
2024-08-28 15:00:00,113.54,113.7,113.24,113.32,21200.0,112.5002,112.6588,112.203,112.2822,21200.0
2024-08-28 15:10:00,113.31,113.58,113.31,113.47,37904.0,112.2723,112.5399,112.2723,112.4309,37904.0
2024-08-28 15:20:00,113.49,113.52,113.18,113.28,54089.0,112.4507,112.4804,112.1435,112.2426,54089.0
2024-08-28 15:30:00,113.28,113.32,113.06,113.21,31869.0,112.2426,112.2822,112.0246,112.1732,31869.0
2024-08-28 15:40:00,113.22,113.5,113.18,113.35,91999.0,112.1832,112.4606,112.1435,112.312,91999.0
2024-08-28 15:50:00,113.32,113.71,113.27,113.4,198513.0,112.2822,112.6687,112.2327,112.3615,198513.0
2024-08-29 09:30:00,113.87,114.36,113.28,113.3,37616.0,112.8272,113.3127,112.2426,112.2624,37616.0
2024-08-29 09:40:00,113.37,113.6,113.13,113.48,35896.0,112.3318,112.5597,112.094,112.4408,35896.0
2024-08-29 09:50:00,113.46,113.53,113.11,113.13,37606.0,112.421,112.4903,112.0742,112.094,37606.0
2024-08-29 10:00:00,113.19,113.67,113.19,113.49,50293.0,112.1534,112.629,112.1534,112.4507,50293.0
2024-08-29 10:10:00,113.54,113.55,113.0,113.3,66499.0,112.5002,112.5101,111.9652,112.2624,66499.0
2024-08-29 10:20:00,113.31,113.54,113.24,113.3,38107.0,112.2723,112.5002,112.203,112.2624,38107.0
2024-08-29 10:30:00,113.37,113.81,113.37,113.81,41564.0,112.3318,112.7677,112.3318,112.7677,41564.0
2024-08-29 10:40:00,113.82,113.98,113.69,113.87,26252.0,112.7777,112.9362,112.6488,112.8272,26252.0
2024-08-29 10:50:00,113.87,113.91,113.47,113.61,48762.0,112.8272,112.8668,112.4309,112.5696,48762.0
2024-08-29 11:00:00,113.65,113.7,113.38,113.52,14772.0,112.6092,112.6588,112.3417,112.4804,14772.0
2024-08-29 11:10:00,113.59,113.94,113.56,113.63,17272.0,112.5498,112.8966,112.52,112.5894,17272.0
2024-08-29 11:20:00,113.57,113.77,113.45,113.71,40963.0,112.5299,112.7281,112.411,112.6687,40963.0
2024-08-29 11:30:00,113.69,113.77,113.59,113.66,19338.0,112.6488,112.7281,112.5498,112.6191,19338.0
2024-08-29 11:40:00,113.65,113.67,113.47,113.66,19975.0,112.6092,112.629,112.4309,112.6191,19975.0
2024-08-29 11:50:00,113.66,113.79,113.59,113.73,25605.0,112.6191,112.7479,112.5498,112.6885,25605.0
2024-08-29 12:00:00,113.73,114.0,113.73,113.94,28470.0,112.6885,112.956,112.6885,112.8966,28470.0
2024-08-29 12:10:00,113.94,113.98,113.85,113.87,21001.0,112.8966,112.9362,112.8074,112.8272,21001.0
2024-08-29 12:20:00,113.89,114.07,113.77,114.06,50645.0,112.847,113.0254,112.7281,113.0155,50645.0
2024-08-29 12:30:00,114.06,114.26,114.0,114.26,27259.0,113.0155,113.2136,112.956,113.2136,27259.0
2024-08-29 12:40:00,114.23,114.64,114.23,114.54,23777.0,113.1839,113.5901,113.1839,113.4911,23777.0
2024-08-29 12:50:00,114.49,114.63,114.33,114.61,20598.0,113.4415,113.5802,113.283,113.5604,20598.0
2024-08-29 13:00:00,114.61,114.71,114.56,114.66,23348.0,113.5604,113.6595,113.5109,113.61,23348.0
2024-08-29 13:10:00,114.66,114.66,114.37,114.47,17003.0,113.61,113.61,113.3226,113.4217,17003.0
2024-08-29 13:20:00,114.48,114.52,114.24,114.3,27786.0,113.4316,113.4712,113.1938,113.2533,27786.0
2024-08-29 13:30:00,114.32,114.54,114.23,114.23,35253.0,113.2731,113.4911,113.1839,113.1839,35253.0
2024-08-29 13:40:00,114.22,114.31,113.93,113.98,30035.0,113.174,113.2632,112.8867,112.9362,30035.0
2024-08-29 13:50:00,113.99,114.3,113.99,114.29,11895.0,112.9461,113.2533,112.9461,113.2434,11895.0
2024-08-29 14:00:00,114.28,114.31,114.05,114.26,41871.0,113.2334,113.2632,113.0056,113.2136,41871.0
2024-08-29 14:10:00,114.2,114.3,114.02,114.02,15817.0,113.1542,113.2533,112.9758,112.9758,15817.0
2024-08-29 14:20:00,114.02,114.13,113.97,114.12,73707.0,112.9758,113.0848,112.9263,113.0749,73707.0
2024-08-29 14:30:00,114.08,114.08,113.59,113.7,93238.0,113.0353,113.0353,112.5498,112.6588,93238.0
2024-08-29 14:40:00,113.74,113.86,113.05,113.18,34189.0,112.6984,112.8173,112.0147,112.1435,34189.0
2024-08-29 14:50:00,113.09,113.55,112.89,113.28,31329.0,112.0543,112.5101,111.8562,112.2426,31329.0
2024-08-29 15:00:00,113.31,113.44,113.05,113.28,17819.0,112.2723,112.4011,112.0147,112.2426,17819.0
2024-08-29 15:10:00,113.32,113.74,113.05,113.52,36290.0,112.2822,112.6984,112.0147,112.4804,36290.0
2024-08-29 15:20:00,113.49,114.12,113.49,113.89,44308.0,112.4507,113.0749,112.4507,112.847,44308.0
2024-08-29 15:30:00,113.91,114.03,113.71,113.87,65450.0,112.8668,112.9857,112.6687,112.8272,65450.0
2024-08-29 15:40:00,113.87,114.02,113.39,113.42,53870.0,112.8272,112.9758,112.3516,112.3813,53870.0
2024-08-29 15:50:00,113.38,113.63,113.25,113.27,213768.0,112.3417,112.5894,112.2129,112.2327,213768.0
2024-08-30 09:30:00,113.92,114.66,113.92,114.4,25915.0,112.8767,113.61,112.8767,113.3523,25915.0
2024-08-30 09:40:00,114.33,114.51,113.79,113.97,19090.0,113.283,113.4613,112.7479,112.9263,19090.0
2024-08-30 09:50:00,113.9,114.24,113.78,114.01,23248.0,112.8569,113.1938,112.738,112.9659,23248.0
2024-08-30 10:00:00,114.06,114.57,114.0,114.31,37898.0,113.0155,113.5208,112.956,113.2632,37898.0
2024-08-30 10:10:00,114.37,114.48,114.14,114.27,16314.0,113.3226,113.4316,113.0947,113.2235,16314.0
2024-08-30 10:20:00,114.23,114.25,113.87,114.18,33625.0,113.1839,113.2037,112.8272,113.1344,33625.0
2024-08-30 10:30:00,114.15,114.18,113.85,113.94,22591.0,113.1046,113.1344,112.8074,112.8966,22591.0
2024-08-30 10:40:00,113.87,114.07,113.66,114.02,19045.0,112.8272,113.0254,112.6191,112.9758,19045.0
2024-08-30 10:50:00,114.01,114.11,113.43,113.53,11483.0,112.9659,113.065,112.3912,112.4903,11483.0
2024-08-30 11:00:00,113.53,113.65,113.44,113.53,22888.0,112.4903,112.6092,112.4011,112.4903,22888.0
2024-08-30 11:10:00,113.55,113.68,113.41,113.43,21808.0,112.5101,112.6389,112.3714,112.3912,21808.0
2024-08-30 11:20:00,113.43,113.43,112.93,112.96,18245.0,112.3912,112.3912,111.8958,111.9255,18245.0
2024-08-30 11:30:00,112.91,112.95,112.66,112.76,16172.0,111.876,111.9156,111.6283,111.7274,16172.0
2024-08-30 11:40:00,112.82,113.33,112.82,113.19,39358.0,111.7868,112.2921,111.7868,112.1534,39358.0
2024-08-30 11:50:00,113.28,113.33,113.14,113.26,13036.0,112.2426,112.2921,112.1039,112.2228,13036.0
2024-08-30 12:00:00,113.23,113.43,113.1,113.39,15322.0,112.1931,112.3912,112.0643,112.3516,15322.0
2024-08-30 12:10:00,113.37,113.49,113.29,113.36,25902.0,112.3318,112.4507,112.2525,112.3219,25902.0
2024-08-30 12:20:00,113.3,113.37,113.08,113.1,12244.0,112.2624,112.3318,112.0444,112.0643,12244.0
2024-08-30 12:30:00,113.07,113.1,112.66,112.77,11868.0,112.0345,112.0643,111.6283,111.7373,11868.0
2024-08-30 12:40:00,112.71,112.95,112.7,112.95,13226.0,111.6778,111.9156,111.6679,111.9156,13226.0
2024-08-30 12:50:00,112.98,113.13,112.87,113.09,17738.0,111.9454,112.094,111.8364,112.0543,17738.0
2024-08-30 13:00:00,113.08,113.28,113.02,113.2,9977.0,112.0444,112.2426,111.985,112.1633,9977.0
2024-08-30 13:10:00,113.22,113.24,113.0,113.04,7825.0,112.1832,112.203,111.9652,112.0048,7825.0
2024-08-30 13:20:00,113.07,113.1,112.92,113.01,10513.0,112.0345,112.0643,111.8859,111.9751,10513.0
2024-08-30 13:30:00,113.0,113.13,112.98,113.05,10386.0,111.9652,112.094,111.9454,112.0147,10386.0
2024-08-30 13:40:00,113.08,113.2,113.0,113.13,11317.0,112.0444,112.1633,111.9652,112.094,11317.0
2024-08-30 13:50:00,113.16,113.25,113.05,113.13,11324.0,112.1237,112.2129,112.0147,112.094,11324.0
2024-08-30 14:00:00,113.1,113.53,113.1,113.49,15701.0,112.0643,112.4903,112.0643,112.4507,15701.0
2024-08-30 14:10:00,113.49,113.71,113.44,113.71,27066.0,112.4507,112.6687,112.4011,112.6687,27066.0
2024-08-30 14:20:00,113.69,113.9,113.69,113.81,14516.0,112.6488,112.8569,112.6488,112.7677,14516.0
2024-08-30 14:30:00,113.81,114.01,113.77,113.98,18577.0,112.7677,112.9659,112.7281,112.9362,18577.0
2024-08-30 14:40:00,113.93,114.22,113.89,114.22,22873.0,112.8867,113.174,112.847,113.174,22873.0
2024-08-30 14:50:00,114.23,114.41,114.22,114.34,21611.0,113.1839,113.3623,113.174,113.2929,21611.0
2024-08-30 15:00:00,114.37,114.46,114.22,114.32,39416.0,113.3226,113.4118,113.174,113.2731,39416.0
2024-08-30 15:10:00,114.32,114.55,114.21,114.47,31746.0,113.2731,113.501,113.1641,113.4217,31746.0
2024-08-30 15:20:00,114.52,114.9,114.52,114.76,28636.0,113.4712,113.8478,113.4712,113.709,28636.0
2024-08-30 15:30:00,114.79,115.03,114.73,114.95,91836.0,113.7388,113.9766,113.6793,113.8973,91836.0
2024-08-30 15:40:00,114.96,115.65,114.92,115.56,139193.0,113.9072,114.5909,113.8676,114.5017,139193.0
2024-08-30 15:50:00,115.57,116.22,115.51,115.72,400188.0,114.5116,115.1557,114.4522,114.6603,400188.0
2024-09-03 09:30:00,114.26,114.69,113.94,114.48,69274.0,113.2136,113.6397,112.8966,113.4316,69274.0
2024-09-03 09:40:00,114.48,114.75,114.15,114.34,65316.0,113.4316,113.6991,113.1046,113.2929,65316.0
2024-09-03 09:50:00,114.34,114.4,113.77,114.32,90881.0,113.2929,113.3523,112.7281,113.2731,90881.0
2024-09-03 10:00:00,114.32,114.32,113.02,113.12,117874.0,113.2731,113.2731,111.985,112.0841,117874.0
2024-09-03 10:10:00,113.13,113.29,112.57,113.17,41421.0,112.094,112.2525,111.5391,112.1336,41421.0
2024-09-03 10:20:00,113.18,113.18,112.83,112.97,74753.0,112.1435,112.1435,111.7967,111.9354,74753.0
2024-09-03 10:30:00,112.99,112.99,112.05,112.11,55660.0,111.9553,111.9553,111.0239,111.0833,55660.0
2024-09-03 10:40:00,112.11,112.21,111.63,111.64,100354.0,111.0833,111.1824,110.6077,110.6176,100354.0
2024-09-03 10:50:00,111.63,111.95,111.5,111.95,58805.0,110.6077,110.9248,110.4789,110.9248,58805.0
2024-09-03 11:00:00,111.98,112.58,111.84,112.35,104687.0,110.9545,111.549,110.8158,111.3211,104687.0
2024-09-03 11:10:00,112.35,112.48,112.16,112.21,39217.0,111.3211,111.4499,111.1329,111.1824,39217.0
2024-09-03 11:20:00,112.21,112.24,111.77,112.09,152381.0,111.1824,111.2121,110.7464,111.0635,152381.0
2024-09-03 11:30:00,112.09,112.71,112.09,112.44,43992.0,111.0635,111.6778,111.0635,111.4103,43992.0
2024-09-03 11:40:00,112.46,112.5,112.16,112.29,32914.0,111.4301,111.4697,111.1329,111.2617,32914.0
2024-09-03 11:50:00,112.25,112.38,112.13,112.16,36527.0,111.222,111.3508,111.1031,111.1329,36527.0
2024-09-03 12:00:00,112.19,112.35,111.85,111.85,28307.0,111.1626,111.3211,110.8257,110.8257,28307.0
2024-09-03 12:10:00,111.85,111.85,111.57,111.57,25002.0,110.8257,110.8257,110.5483,110.5483,25002.0
2024-09-03 12:20:00,111.56,111.74,111.44,111.51,41376.0,110.5384,110.7167,110.4195,110.4888,41376.0
2024-09-03 12:30:00,111.5,111.5,111.06,111.11,23697.0,110.4789,110.4789,110.0429,110.0925,23697.0
2024-09-03 12:40:00,111.09,111.13,110.85,111.04,29840.0,110.0727,110.1123,109.8349,110.0231,29840.0
2024-09-03 12:50:00,111.05,111.37,111.05,111.28,18757.0,110.033,110.3501,110.033,110.2609,18757.0
2024-09-03 13:00:00,111.28,111.49,111.17,111.46,24309.0,110.2609,110.469,110.1519,110.4393,24309.0
2024-09-03 13:10:00,111.45,111.47,111.18,111.47,17803.0,110.4294,110.4492,110.1618,110.4492,17803.0
2024-09-03 13:20:00,111.45,111.85,111.39,111.73,34976.0,110.4294,110.8257,110.3699,110.7068,34976.0
2024-09-03 13:30:00,111.71,111.71,111.28,111.54,34619.0,110.687,110.687,110.2609,110.5185,34619.0
2024-09-03 13:40:00,111.53,111.8,111.44,111.67,41235.0,110.5086,110.7762,110.4195,110.6473,41235.0
2024-09-03 13:50:00,111.67,111.92,111.67,111.84,31658.0,110.6473,110.8951,110.6473,110.8158,31658.0
2024-09-03 14:00:00,111.85,111.95,111.44,111.51,28342.0,110.8257,110.9248,110.4195,110.4888,28342.0
2024-09-03 14:10:00,111.5,111.65,111.42,111.48,33286.0,110.4789,110.6275,110.3996,110.4591,33286.0
2024-09-03 14:20:00,111.5,111.78,111.5,111.67,22762.0,110.4789,110.7563,110.4789,110.6473,22762.0
2024-09-03 14:30:00,111.68,111.76,111.43,111.6,23146.0,110.6573,110.7365,110.4095,110.578,23146.0
2024-09-03 14:40:00,111.6,111.7,111.58,111.64,19833.0,110.578,110.6771,110.5582,110.6176,19833.0
2024-09-03 14:50:00,111.62,111.71,111.49,111.69,18822.0,110.5978,110.687,110.469,110.6672,18822.0
2024-09-03 15:00:00,111.7,111.89,111.67,111.79,18332.0,110.6771,110.8653,110.6473,110.7662,18332.0
2024-09-03 15:10:00,111.8,111.88,111.37,111.37,34870.0,110.7762,110.8554,110.3501,110.3501,34870.0
2024-09-03 15:20:00,111.36,111.53,111.27,111.48,38046.0,110.3402,110.5086,110.251,110.4591,38046.0
2024-09-03 15:30:00,111.49,111.62,111.05,111.07,51627.0,110.469,110.5978,110.033,110.0528,51627.0
2024-09-03 15:40:00,111.06,111.14,110.71,111.13,120741.0,110.0429,110.1222,109.6961,110.1123,120741.0
2024-09-03 15:50:00,111.14,111.36,110.72,111.33,198732.0,110.1222,110.3402,109.706,110.3105,198732.0
2024-09-04 09:30:00,110.98,111.61,110.18,111.13,45129.0,109.9637,110.5879,109.171,110.1123,45129.0
2024-09-04 09:40:00,111.02,111.31,110.88,111.01,51664.0,110.0033,110.2906,109.8646,109.9934,51664.0
2024-09-04 09:50:00,110.93,110.93,110.21,110.53,25463.0,109.9141,109.9141,109.2007,109.5178,25463.0
2024-09-04 10:00:00,110.57,110.57,109.68,110.17,77621.0,109.5574,109.5574,108.6756,109.1611,77621.0
2024-09-04 10:10:00,110.2,110.31,109.78,110.06,35845.0,109.1908,109.2998,108.7747,109.0521,35845.0
2024-09-04 10:20:00,110.05,110.23,109.53,110.07,109499.0,109.0422,109.2205,108.5269,109.062,109499.0
2024-09-04 10:30:00,110.08,110.39,109.92,110.34,33223.0,109.0719,109.3791,108.9134,109.3295,33223.0
2024-09-04 10:40:00,110.27,110.8,110.2,110.51,31900.0,109.2602,109.7853,109.1908,109.498,31900.0
2024-09-04 10:50:00,110.52,110.66,110.27,110.66,52499.0,109.5079,109.6466,109.2602,109.6466,52499.0
2024-09-04 11:00:00,110.65,111.02,110.54,110.64,21817.0,109.6367,110.0033,109.5277,109.6268,21817.0
2024-09-04 11:10:00,110.63,110.64,110.19,110.34,41353.0,109.6169,109.6268,109.1809,109.3295,41353.0
2024-09-04 11:20:00,110.29,110.34,109.85,109.86,28629.0,109.28,109.3295,108.844,108.8539,28629.0
2024-09-04 11:30:00,109.8,109.9,109.58,109.73,20714.0,108.7945,108.8936,108.5765,108.7251,20714.0
2024-09-04 11:40:00,109.66,109.66,109.42,109.52,21424.0,108.6558,108.6558,108.418,108.517,21424.0
2024-09-04 11:50:00,109.51,109.66,109.3,109.54,21519.0,108.5071,108.6558,108.2991,108.5369,21519.0
2024-09-04 12:00:00,109.5,109.5,109.12,109.38,21085.0,108.4972,108.4972,108.1207,108.3783,21085.0
2024-09-04 12:10:00,109.38,109.83,109.26,109.66,37026.0,108.3783,108.8242,108.2594,108.6558,37026.0
2024-09-04 12:20:00,109.63,109.98,109.63,109.92,52352.0,108.626,108.9728,108.626,108.9134,52352.0
2024-09-04 12:30:00,109.9,110.14,109.75,109.75,40928.0,108.8936,109.1314,108.7449,108.7449,40928.0
2024-09-04 12:40:00,109.74,109.88,109.68,109.88,31480.0,108.735,108.8737,108.6756,108.8737,31480.0
2024-09-04 12:50:00,109.85,109.91,109.77,109.86,18711.0,108.844,108.9035,108.7647,108.8539,18711.0
2024-09-04 13:00:00,109.84,109.88,109.65,109.78,27263.0,108.8341,108.8737,108.6458,108.7747,27263.0
2024-09-04 13:10:00,109.78,109.78,109.38,109.42,34295.0,108.7747,108.7747,108.3783,108.418,34295.0
2024-09-04 13:20:00,109.43,109.48,109.18,109.25,21444.0,108.4279,108.4774,108.1802,108.2495,21444.0
2024-09-04 13:30:00,109.29,109.36,109.1,109.27,22427.0,108.2891,108.3585,108.1009,108.2693,22427.0
2024-09-04 13:40:00,109.27,109.39,109.22,109.28,23391.0,108.2693,108.3882,108.2198,108.2792,23391.0
2024-09-04 13:50:00,109.23,109.24,108.79,108.81,36433.0,108.2297,108.2396,107.7937,107.8135,36433.0
2024-09-04 14:00:00,108.82,108.82,108.44,108.55,29747.0,107.8234,107.8234,107.4469,107.5559,29747.0
2024-09-04 14:10:00,108.55,108.79,108.49,108.67,30084.0,107.5559,107.7937,107.4965,107.6748,30084.0
2024-09-04 14:20:00,108.68,108.92,108.62,108.88,55568.0,107.6847,107.9225,107.6253,107.8829,55568.0
2024-09-04 14:30:00,108.86,108.96,108.37,108.39,28877.0,107.8631,107.9622,107.3776,107.3974,28877.0
2024-09-04 14:40:00,108.4,108.57,108.35,108.45,20054.0,107.4073,107.5757,107.3578,107.4568,20054.0
2024-09-04 14:50:00,108.46,108.51,108.32,108.37,24967.0,107.4667,107.5163,107.328,107.3776,24967.0
2024-09-04 15:00:00,108.34,108.34,108.03,108.05,25804.0,107.3478,107.3478,107.0407,107.0605,25804.0
2024-09-04 15:10:00,108.05,108.55,108.01,108.49,89198.0,107.0605,107.5559,107.0209,107.4965,89198.0
2024-09-04 15:20:00,108.5,109.08,108.49,109.04,41277.0,107.5064,108.0811,107.4965,108.0414,41277.0
2024-09-04 15:30:00,109.01,109.02,108.63,108.84,56209.0,108.0117,108.0216,107.6352,107.8433,56209.0
2024-09-04 15:40:00,108.84,109.36,108.75,109.33,77980.0,107.8433,108.3585,107.7541,108.3288,77980.0
2024-09-04 15:50:00,109.31,109.67,109.11,109.49,305195.0,108.309,108.6657,108.1108,108.4873,305195.0
2024-09-05 09:30:00,109.96,110.02,109.11,109.4,42044.0,108.953,109.0125,108.1108,108.3981,42044.0
2024-09-05 09:40:00,109.4,109.77,109.26,109.45,25779.0,108.3981,108.7647,108.2594,108.4477,25779.0
2024-09-05 09:50:00,109.47,109.78,109.34,109.34,35430.0,108.4675,108.7747,108.3387,108.3387,35430.0
2024-09-05 10:00:00,109.41,110.09,109.41,109.63,48661.0,108.408,109.0818,108.408,108.626,48661.0
2024-09-05 10:10:00,109.58,109.62,109.04,109.37,20292.0,108.5765,108.6161,108.0414,108.3684,20292.0
2024-09-05 10:20:00,109.43,109.57,109.2,109.2,21967.0,108.4279,108.5666,108.2,108.2,21967.0
2024-09-05 10:30:00,109.28,109.43,109.06,109.08,35715.0,108.2792,108.4279,108.0612,108.0811,35715.0
2024-09-05 10:40:00,109.06,109.06,108.46,108.54,19229.0,108.0612,108.0612,107.4667,107.546,19229.0
2024-09-05 10:50:00,108.53,108.74,108.42,108.65,17922.0,107.5361,107.7442,107.4271,107.655,17922.0
2024-09-05 11:00:00,108.65,108.74,108.34,108.69,57306.0,107.655,107.7442,107.3478,107.6946,57306.0
2024-09-05 11:10:00,108.7,108.7,108.0,108.06,33538.0,107.7045,107.7045,107.011,107.0704,33538.0
2024-09-05 11:20:00,108.08,108.18,107.78,107.83,29592.0,107.0902,107.1893,106.793,106.8425,29592.0
2024-09-05 11:30:00,107.81,107.93,107.61,107.74,31874.0,106.8227,106.9416,106.6245,106.7533,31874.0
2024-09-05 11:40:00,107.73,107.81,107.67,107.78,29972.0,106.7434,106.8227,106.684,106.793,29972.0
2024-09-05 11:50:00,107.74,107.84,107.67,107.78,21302.0,106.7533,106.8524,106.684,106.793,21302.0
2024-09-05 12:00:00,107.73,108.03,107.71,108.0,32000.0,106.7434,107.0407,106.7236,107.011,32000.0
2024-09-05 12:10:00,108.02,108.02,107.7,107.77,20929.0,107.0308,107.0308,106.7137,106.7831,20929.0
2024-09-05 12:20:00,107.74,108.0,107.71,107.98,25830.0,106.7533,107.011,106.7236,106.9911,25830.0
2024-09-05 12:30:00,107.97,108.19,107.84,108.1,70261.0,106.9812,107.1992,106.8524,107.11,70261.0
2024-09-05 12:40:00,108.08,108.24,108.07,108.14,16835.0,107.0902,107.2488,107.0803,107.1497,16835.0
2024-09-05 12:50:00,108.11,108.46,108.06,108.33,20121.0,107.1199,107.4667,107.0704,107.3379,20121.0
2024-09-05 13:00:00,108.33,108.42,108.14,108.22,14072.0,107.3379,107.4271,107.1497,107.2289,14072.0
2024-09-05 13:10:00,108.26,108.37,108.09,108.23,20503.0,107.2686,107.3776,107.1001,107.2389,20503.0
2024-09-05 13:20:00,108.23,108.41,108.18,108.38,89445.0,107.2389,107.4172,107.1893,107.3875,89445.0
2024-09-05 13:30:00,108.43,109.12,108.43,109.11,102005.0,107.437,108.1207,107.437,108.1108,102005.0
2024-09-05 13:40:00,109.09,109.15,108.85,109.06,37546.0,108.091,108.1504,107.8532,108.0612,37546.0
2024-09-05 13:50:00,109.03,109.29,108.84,109.24,19751.0,108.0315,108.2891,107.8433,108.2396,19751.0
2024-09-05 14:00:00,109.32,109.38,109.15,109.15,32164.0,108.3189,108.3783,108.1504,108.1504,32164.0
2024-09-05 14:10:00,109.18,109.2,109.0,109.08,12796.0,108.1802,108.2,108.0018,108.0811,12796.0
2024-09-05 14:20:00,109.08,109.17,108.97,109.12,14034.0,108.0811,108.1702,107.9721,108.1207,14034.0
2024-09-05 14:30:00,109.11,109.22,109.03,109.04,14011.0,108.1108,108.2198,108.0315,108.0414,14011.0
2024-09-05 14:40:00,109.06,109.08,108.9,109.08,20662.0,108.0612,108.0811,107.9027,108.0811,20662.0
2024-09-05 14:50:00,109.11,109.19,108.85,108.87,71294.0,108.1108,108.1901,107.8532,107.873,71294.0
2024-09-05 15:00:00,108.86,108.86,108.66,108.76,21551.0,107.8631,107.8631,107.6649,107.764,21551.0
2024-09-05 15:10:00,108.76,108.85,108.68,108.7,31224.0,107.764,107.8532,107.6847,107.7045,31224.0
2024-09-05 15:20:00,108.68,109.09,108.6,109.09,28278.0,107.6847,108.091,107.6055,108.091,28278.0
2024-09-05 15:30:00,109.06,109.32,109.0,109.14,50295.0,108.0612,108.3189,108.0018,108.1405,50295.0
2024-09-05 15:40:00,109.12,109.12,108.65,108.79,71975.0,108.1207,108.1207,107.655,107.7937,71975.0
2024-09-05 15:50:00,108.81,108.87,108.55,108.84,155755.0,107.8135,107.873,107.5559,107.8433,155755.0
2024-09-06 09:30:00,109.18,110.1,109.12,109.89,48037.0,108.1802,109.0917,108.1207,108.8836,48037.0
2024-09-06 09:40:00,109.86,110.24,109.58,110.11,25063.0,108.8539,109.2304,108.5765,109.1016,25063.0
2024-09-06 09:50:00,110.03,110.8,110.03,110.72,107802.0,109.0224,109.7853,109.0224,109.706,107802.0
2024-09-06 10:00:00,110.74,110.79,110.03,110.23,148449.0,109.7259,109.7754,109.0224,109.2205,148449.0
2024-09-06 10:10:00,110.19,111.22,110.19,111.08,87437.0,109.1809,110.2015,109.1809,110.0628,87437.0
2024-09-06 10:20:00,111.13,111.15,109.86,110.06,120935.0,110.1123,110.1321,108.8539,109.0521,120935.0
2024-09-06 10:30:00,110.06,110.11,109.2,109.55,73586.0,109.0521,109.1016,108.2,108.5468,73586.0
2024-09-06 10:40:00,109.61,109.61,108.86,109.06,47821.0,108.6062,108.6062,107.8631,108.0612,47821.0
2024-09-06 10:50:00,109.06,109.08,108.24,108.39,63575.0,108.0612,108.0811,107.2488,107.3974,63575.0
2024-09-06 11:00:00,108.48,109.36,108.35,108.35,52447.0,107.4866,108.3585,107.3578,107.3578,52447.0
2024-09-06 11:10:00,108.43,108.52,107.97,108.02,44221.0,107.437,107.5262,106.9812,107.0308,44221.0
2024-09-06 11:20:00,108.01,108.14,107.46,107.5,39615.0,107.0209,107.1497,106.4759,106.5155,39615.0
2024-09-06 11:30:00,107.47,107.79,107.46,107.56,34732.0,106.4858,106.8029,106.4759,106.575,34732.0
2024-09-06 11:40:00,107.52,107.53,107.22,107.38,25254.0,106.5354,106.5453,106.2381,106.3966,25254.0
2024-09-06 11:50:00,107.38,107.5,107.14,107.39,32720.0,106.3966,106.5155,106.1588,106.4065,32720.0
2024-09-06 12:00:00,107.39,107.39,106.93,107.03,34515.0,106.4065,106.4065,105.9508,106.0498,34515.0
2024-09-06 12:10:00,107.03,107.04,106.57,106.62,37613.0,106.0498,106.0597,105.5941,105.6436,37613.0
2024-09-06 12:20:00,106.64,106.69,106.46,106.63,61919.0,105.6634,105.713,105.4851,105.6535,61919.0
2024-09-06 12:30:00,106.63,107.09,106.6,106.81,60820.0,105.6535,106.1093,105.6238,105.8319,60820.0
2024-09-06 12:40:00,106.81,107.07,106.7,106.84,24656.0,105.8319,106.0895,105.7229,105.8616,24656.0
2024-09-06 12:50:00,106.87,107.23,106.85,107.2,19875.0,105.8913,106.248,105.8715,106.2183,19875.0
2024-09-06 13:00:00,107.23,107.46,107.18,107.42,19758.0,106.248,106.4759,106.1985,106.4363,19758.0
2024-09-06 13:10:00,107.42,107.63,107.38,107.53,22490.0,106.4363,106.6443,106.3966,106.5453,22490.0
2024-09-06 13:20:00,107.52,107.95,107.52,107.69,62938.0,106.5354,106.9614,106.5354,106.7038,62938.0
2024-09-06 13:30:00,107.69,107.7,107.22,107.38,43097.0,106.7038,106.7137,106.2381,106.3966,43097.0
2024-09-06 13:40:00,107.4,107.44,106.99,107.24,184386.0,106.4165,106.4561,106.0102,106.2579,184386.0
2024-09-06 13:50:00,107.24,107.84,107.21,107.8,40588.0,106.2579,106.8524,106.2282,106.8128,40588.0
2024-09-06 14:00:00,107.8,107.85,107.47,107.52,52787.0,106.8128,106.8623,106.4858,106.5354,52787.0
2024-09-06 14:10:00,107.5,107.63,107.13,107.23,30642.0,106.5155,106.6443,106.1489,106.248,30642.0
2024-09-06 14:20:00,107.25,107.48,107.11,107.48,42477.0,106.2678,106.4957,106.1291,106.4957,42477.0
2024-09-06 14:30:00,107.44,107.62,107.23,107.33,34741.0,106.4561,106.6344,106.248,106.3471,34741.0
2024-09-06 14:40:00,107.34,107.4,107.2,107.4,94498.0,106.357,106.4165,106.2183,106.4165,94498.0
2024-09-06 14:50:00,107.39,107.62,107.21,107.46,93660.0,106.4065,106.6344,106.2282,106.4759,93660.0
2024-09-06 15:00:00,107.44,107.67,107.43,107.59,107555.0,106.4561,106.684,106.4462,106.6047,107555.0
2024-09-06 15:10:00,107.57,107.82,107.55,107.62,111842.0,106.5849,106.8326,106.5651,106.6344,111842.0
2024-09-06 15:20:00,107.64,108.16,107.64,107.92,104489.0,106.6543,107.1695,106.6543,106.9317,104489.0
2024-09-06 15:30:00,107.9,107.97,107.66,107.72,82383.0,106.9119,106.9812,106.6741,106.7335,82383.0
2024-09-06 15:40:00,107.73,108.21,107.73,108.14,126559.0,106.7434,107.219,106.7434,107.1497,126559.0
2024-09-06 15:50:00,108.19,108.19,107.78,108.02,335019.0,107.1992,107.1992,106.793,107.0308,335019.0
2024-09-09 09:30:00,106.21,106.89,105.74,106.54,296636.0,105.2373,105.9111,104.7717,105.5643,296636.0
2024-09-09 09:40:00,106.55,106.99,105.94,106.3,112940.0,105.5742,106.0102,104.9698,105.3265,112940.0
2024-09-09 09:50:00,106.31,107.46,106.3,107.44,90092.0,105.3364,106.4759,105.3265,106.4561,90092.0
2024-09-09 10:00:00,107.44,108.06,107.26,107.94,113598.0,106.4561,107.0704,106.2777,106.9515,113598.0
2024-09-09 10:10:00,107.99,108.9,107.89,108.57,81541.0,107.001,107.9027,106.902,107.5757,81541.0
2024-09-09 10:20:00,108.61,108.92,108.5,108.69,68152.0,107.6154,107.9225,107.5064,107.6946,68152.0
2024-09-09 10:30:00,108.65,108.68,108.03,108.03,38154.0,107.655,107.6847,107.0407,107.0407,38154.0
2024-09-09 10:40:00,108.01,108.09,107.73,108.09,85743.0,107.0209,107.1001,106.7434,107.1001,85743.0
2024-09-09 10:50:00,108.07,108.08,107.57,107.68,65338.0,107.0803,107.0902,106.5849,106.6939,65338.0
2024-09-09 11:00:00,107.64,107.86,107.42,107.86,39597.0,106.6543,106.8722,106.4363,106.8722,39597.0
2024-09-09 11:10:00,107.86,107.86,107.42,107.64,69731.0,106.8722,106.8722,106.4363,106.6543,69731.0
2024-09-09 11:20:00,107.62,108.11,107.61,108.11,40221.0,106.6344,107.1199,106.6245,107.1199,40221.0
2024-09-09 11:30:00,108.09,108.59,108.06,108.58,35059.0,107.1001,107.5956,107.0704,107.5856,35059.0
2024-09-09 11:40:00,108.57,108.75,108.33,108.68,28201.0,107.5757,107.7541,107.3379,107.6847,28201.0
2024-09-09 11:50:00,108.67,108.76,108.44,108.51,42868.0,107.6748,107.764,107.4469,107.5163,42868.0
2024-09-09 12:00:00,108.51,108.51,108.28,108.41,42509.0,107.5163,107.5163,107.2884,107.4172,42509.0
2024-09-09 12:10:00,108.42,108.59,108.35,108.56,66832.0,107.4271,107.5956,107.3578,107.5658,66832.0
2024-09-09 12:20:00,108.55,108.58,108.31,108.56,92599.0,107.5559,107.5856,107.3181,107.5658,92599.0
2024-09-09 12:30:00,108.52,108.57,108.22,108.29,73687.0,107.5262,107.5757,107.2289,107.2983,73687.0
2024-09-09 12:40:00,108.29,108.67,108.28,108.62,55873.0,107.2983,107.6748,107.2884,107.6253,55873.0
2024-09-09 12:50:00,108.63,108.75,108.52,108.68,71277.0,107.6352,107.7541,107.5262,107.6847,71277.0
2024-09-09 13:00:00,108.67,108.93,108.64,108.9,41992.0,107.6748,107.9324,107.6451,107.9027,41992.0
2024-09-09 13:10:00,108.9,108.94,108.77,108.87,32312.0,107.9027,107.9423,107.7739,107.873,32312.0
2024-09-09 13:20:00,108.89,108.92,108.63,108.63,33473.0,107.8928,107.9225,107.6352,107.6352,33473.0
2024-09-09 13:30:00,108.61,108.61,108.18,108.25,74594.0,107.6154,107.6154,107.1893,107.2587,74594.0
2024-09-09 13:40:00,108.24,108.32,107.98,108.01,38833.0,107.2488,107.328,106.9911,107.0209,38833.0
2024-09-09 13:50:00,108.02,108.02,107.68,107.7,26337.0,107.0308,107.0308,106.6939,106.7137,26337.0
2024-09-09 14:00:00,107.7,107.73,107.56,107.59,31263.0,106.7137,106.7434,106.575,106.6047,31263.0
2024-09-09 14:10:00,107.59,107.6,107.37,107.59,37997.0,106.6047,106.6146,106.3867,106.6047,37997.0
2024-09-09 14:20:00,107.58,107.6,107.32,107.36,43350.0,106.5948,106.6146,106.3372,106.3768,43350.0
2024-09-09 14:30:00,107.34,107.35,107.08,107.15,43453.0,106.357,106.3669,106.0994,106.1687,43453.0
2024-09-09 14:40:00,107.16,107.3,107.08,107.24,44076.0,106.1786,106.3174,106.0994,106.2579,44076.0
2024-09-09 14:50:00,107.25,107.26,107.06,107.22,56661.0,106.2678,106.2777,106.0796,106.2381,56661.0
2024-09-09 15:00:00,107.21,107.56,107.17,107.56,47466.0,106.2282,106.575,106.1886,106.575,47466.0
2024-09-09 15:10:00,107.55,107.61,107.36,107.57,61260.0,106.5651,106.6245,106.3768,106.5849,61260.0
2024-09-09 15:20:00,107.56,107.86,107.44,107.83,64219.0,106.575,106.8722,106.4561,106.8425,64219.0
2024-09-09 15:30:00,107.82,107.99,107.67,107.94,82097.0,106.8326,107.001,106.684,106.9515,82097.0
2024-09-09 15:40:00,107.94,108.0,107.76,107.93,97991.0,106.9515,107.011,106.7732,106.9416,97991.0
2024-09-09 15:50:00,107.92,107.95,107.34,107.56,368362.0,106.9317,106.9614,106.357,106.575,368362.0
2024-09-10 09:30:00,107.91,108.35,107.06,107.8,37864.0,106.9218,107.3578,106.0796,106.8128,37864.0
2024-09-10 09:40:00,107.73,108.08,107.37,107.42,53660.0,106.7434,107.0902,106.3867,106.4363,53660.0
2024-09-10 09:50:00,107.48,107.64,106.71,106.93,44023.0,106.4957,106.6543,105.7328,105.9508,44023.0
2024-09-10 10:00:00,106.94,107.08,106.34,106.86,51482.0,105.9607,106.0994,105.3662,105.8814,51482.0
2024-09-10 10:10:00,106.77,106.79,105.3,105.36,65814.0,105.7922,105.812,104.3357,104.3951,65814.0
2024-09-10 10:20:00,105.38,105.75,105.27,105.68,52144.0,104.415,104.7816,104.306,104.7122,52144.0
2024-09-10 10:30:00,105.7,106.01,105.61,106.01,170039.0,104.732,105.0392,104.6428,105.0392,170039.0
2024-09-10 10:40:00,106.01,106.25,105.79,106.25,25162.0,105.0392,105.277,104.8212,105.277,25162.0
2024-09-10 10:50:00,106.24,106.24,105.56,105.73,37699.0,105.2671,105.2671,104.5933,104.7617,37699.0
2024-09-10 11:00:00,105.69,106.0,105.64,105.93,23484.0,104.7221,105.0293,104.6726,104.9599,23484.0
2024-09-10 11:10:00,105.95,106.29,105.95,106.11,22103.0,104.9797,105.3166,104.9797,105.1383,22103.0
2024-09-10 11:20:00,106.11,106.17,105.93,105.93,23474.0,105.1383,105.1977,104.9599,104.9599,23474.0
2024-09-10 11:30:00,106.0,106.04,105.43,105.49,25940.0,105.0293,105.0689,104.4645,104.5239,25940.0
2024-09-10 11:40:00,105.48,105.74,105.44,105.58,30860.0,104.514,104.7717,104.4744,104.6131,30860.0
2024-09-10 11:50:00,105.56,105.59,104.83,104.83,68709.0,104.5933,104.623,103.87,103.87,68709.0
2024-09-10 12:00:00,104.83,104.83,103.17,103.68,235658.0,103.87,103.87,102.2252,102.7305,235658.0
2024-09-10 12:10:00,103.69,104.01,103.41,103.95,69090.0,102.7404,103.0575,102.463,102.998,69090.0
2024-09-10 12:20:00,103.95,104.21,103.77,103.94,68507.0,102.998,103.2557,102.8197,102.9881,68507.0
2024-09-10 12:30:00,103.88,103.98,103.45,103.56,44935.0,102.9287,103.0278,102.5026,102.6116,44935.0
2024-09-10 12:40:00,103.56,103.94,103.46,103.92,39238.0,102.6116,102.9881,102.5125,102.9683,39238.0
2024-09-10 12:50:00,103.92,103.97,103.64,103.73,182783.0,102.9683,103.0179,102.6909,102.7801,182783.0
2024-09-10 13:00:00,103.73,104.12,103.66,104.05,52597.0,102.7801,103.1665,102.7107,103.0971,52597.0
2024-09-10 13:10:00,104.1,104.37,103.77,104.31,90506.0,103.1467,103.4142,102.8197,103.3547,90506.0
2024-09-10 13:20:00,104.36,104.43,104.03,104.14,40188.0,103.4043,103.4737,103.0773,103.1863,40188.0
2024-09-10 13:30:00,104.16,104.83,104.16,104.79,28354.0,103.2061,103.87,103.2061,103.8304,28354.0
2024-09-10 13:40:00,104.8,104.85,104.68,104.8,32637.0,103.8403,103.8898,103.7214,103.8403,32637.0
2024-09-10 13:50:00,104.76,105.21,104.76,105.11,32028.0,103.8006,104.2465,103.8006,104.1474,32028.0
2024-09-10 14:00:00,105.13,105.7,105.07,105.7,53105.0,104.1672,104.732,104.1078,104.732,53105.0
2024-09-10 14:10:00,105.66,106.24,105.59,106.0,43706.0,104.6924,105.2671,104.623,105.0293,43706.0
2024-09-10 14:20:00,106.03,106.25,105.89,106.25,33109.0,105.059,105.277,104.9203,105.277,33109.0
2024-09-10 14:30:00,106.25,106.42,106.2,106.37,22082.0,105.277,105.4454,105.2274,105.3959,22082.0
2024-09-10 14:40:00,106.36,106.6,106.34,106.6,31038.0,105.386,105.6238,105.3662,105.6238,31038.0
2024-09-10 14:50:00,106.59,106.81,106.56,106.73,39342.0,105.6139,105.8319,105.5841,105.7526,39342.0
2024-09-10 15:00:00,106.7,106.79,106.62,106.75,42607.0,105.7229,105.812,105.6436,105.7724,42607.0
2024-09-10 15:10:00,106.76,107.0,106.72,106.96,66824.0,105.7823,106.0201,105.7427,105.9805,66824.0
2024-09-10 15:20:00,106.94,107.16,106.88,107.1,56161.0,105.9607,106.1786,105.9012,106.1192,56161.0
2024-09-10 15:30:00,107.11,107.12,106.5,106.63,57999.0,106.1291,106.139,105.5247,105.6535,57999.0
2024-09-10 15:40:00,106.64,106.79,106.48,106.73,197496.0,105.6634,105.812,105.5049,105.7526,197496.0
2024-09-10 15:50:00,106.76,106.77,106.46,106.7,226337.0,105.7823,105.7922,105.4851,105.7229,226337.0
2024-09-11 09:30:00,108.92,108.99,106.43,106.67,75218.0,107.9225,107.9919,105.4553,105.6931,75218.0
2024-09-11 09:40:00,106.67,106.7,106.14,106.18,48095.0,105.6931,105.7229,105.168,105.2076,48095.0
2024-09-11 09:50:00,106.18,106.25,105.84,105.94,82198.0,105.2076,105.277,104.8707,104.9698,82198.0
2024-09-11 10:00:00,105.92,105.94,105.35,105.63,82225.0,104.95,104.9698,104.3852,104.6627,82225.0
2024-09-11 10:10:00,105.61,105.63,104.86,104.98,67842.0,104.6428,104.6627,103.8997,104.0186,67842.0
2024-09-11 10:20:00,104.92,105.15,104.75,104.77,36268.0,103.9592,104.1871,103.7907,103.8105,36268.0
2024-09-11 10:30:00,104.74,105.1,104.37,105.1,64105.0,103.7808,104.1375,103.4142,104.1375,64105.0
2024-09-11 10:40:00,105.05,105.86,104.62,104.69,97890.0,104.088,104.8906,103.6619,103.7313,97890.0
2024-09-11 10:50:00,104.66,105.2,104.66,105.2,42168.0,103.7015,104.2366,103.7015,104.2366,42168.0
2024-09-11 11:00:00,105.17,105.31,104.96,105.08,36803.0,104.2069,104.3456,103.9988,104.1177,36803.0
2024-09-11 11:10:00,105.05,105.3,104.98,105.13,36660.0,104.088,104.3357,104.0186,104.1672,36660.0
2024-09-11 11:20:00,105.12,105.16,104.83,104.96,44052.0,104.1573,104.197,103.87,103.9988,44052.0
2024-09-11 11:30:00,104.95,105.39,104.92,105.37,43515.0,103.9889,104.4249,103.9592,104.405,43515.0
2024-09-11 11:40:00,105.33,105.83,105.31,105.75,37836.0,104.3654,104.8608,104.3456,104.7816,37836.0
2024-09-11 11:50:00,105.77,105.77,105.27,105.62,77413.0,104.8014,104.8014,104.306,104.6528,77413.0
2024-09-11 12:00:00,105.61,106.12,105.56,105.94,12900.0,104.6428,105.1482,104.5933,104.9698,12900.0
2024-09-11 12:10:00,105.98,106.28,105.98,106.18,22138.0,105.0095,105.3067,105.0095,105.2076,22138.0
2024-09-11 12:20:00,106.2,106.34,106.13,106.24,18778.0,105.2274,105.3662,105.1581,105.2671,18778.0
2024-09-11 12:30:00,106.26,106.27,106.0,106.22,25638.0,105.2869,105.2968,105.0293,105.2473,25638.0
2024-09-11 12:40:00,106.24,106.7,106.24,106.66,21439.0,105.2671,105.7229,105.2671,105.6832,21439.0
2024-09-11 12:50:00,106.68,106.74,106.56,106.71,22402.0,105.703,105.7625,105.5841,105.7328,22402.0
2024-09-11 13:00:00,106.66,107.23,106.66,107.21,29878.0,105.6832,106.248,105.6832,106.2282,29878.0
2024-09-11 13:10:00,107.24,107.43,107.24,107.32,20035.0,106.2579,106.4462,106.2579,106.3372,20035.0
2024-09-11 13:20:00,107.3,107.33,106.97,107.31,18791.0,106.3174,106.3471,105.9904,106.3273,18791.0
2024-09-11 13:30:00,107.34,107.55,107.34,107.55,13007.0,106.357,106.5651,106.357,106.5651,13007.0
2024-09-11 13:40:00,107.55,107.88,107.55,107.86,15802.0,106.5651,106.8921,106.5651,106.8722,15802.0
2024-09-11 13:50:00,107.87,108.08,107.87,108.06,31846.0,106.8821,107.0902,106.8821,107.0704,31846.0
2024-09-11 14:00:00,108.06,108.22,107.99,108.19,18929.0,107.0704,107.2289,107.001,107.1992,18929.0
2024-09-11 14:10:00,108.2,108.24,108.07,108.11,19303.0,107.2091,107.2488,107.0803,107.1199,19303.0
2024-09-11 14:20:00,108.16,108.3,108.1,108.23,29357.0,107.1695,107.3082,107.11,107.2389,29357.0
2024-09-11 14:30:00,108.22,108.52,108.19,108.51,15252.0,107.2289,107.5262,107.1992,107.5163,15252.0
2024-09-11 14:40:00,108.57,108.77,108.53,108.58,23215.0,107.5757,107.7739,107.5361,107.5856,23215.0
2024-09-11 14:50:00,108.6,108.6,108.12,108.17,31456.0,107.6055,107.6055,107.1299,107.1794,31456.0
2024-09-11 15:00:00,108.14,108.39,108.08,108.26,25858.0,107.1497,107.3974,107.0902,107.2686,25858.0
2024-09-11 15:10:00,108.29,108.49,108.16,108.47,28775.0,107.2983,107.4965,107.1695,107.4767,28775.0
2024-09-11 15:20:00,108.44,108.64,108.43,108.59,32514.0,107.4469,107.6451,107.437,107.5956,32514.0
2024-09-11 15:30:00,108.61,108.83,108.52,108.52,49710.0,107.6154,107.8334,107.5262,107.5262,49710.0
2024-09-11 15:40:00,108.52,108.54,108.16,108.45,60654.0,107.5262,107.546,107.1695,107.4568,60654.0
2024-09-11 15:50:00,108.43,108.72,108.03,108.64,210240.0,107.437,107.7244,107.0407,107.6451,210240.0
2024-09-12 09:30:00,109.68,110.25,108.91,109.97,49896.0,108.6756,109.2404,107.9126,108.9629,49896.0
2024-09-12 09:40:00,110.03,110.11,108.66,108.74,30745.0,109.0224,109.1016,107.6649,107.7442,30745.0
2024-09-12 09:50:00,108.76,109.57,108.51,109.44,27453.0,107.764,108.5666,107.5163,108.4378,27453.0
2024-09-12 10:00:00,109.44,109.54,109.1,109.47,46963.0,108.4378,108.5369,108.1009,108.4675,46963.0
2024-09-12 10:10:00,109.52,109.95,109.44,109.88,25652.0,108.517,108.9431,108.4378,108.8737,25652.0
2024-09-12 10:20:00,109.88,110.37,109.67,110.37,46970.0,108.8737,109.3593,108.6657,109.3593,46970.0
2024-09-12 10:30:00,110.42,110.86,109.7,110.84,106865.0,109.4088,109.8448,108.6954,109.8249,106865.0
2024-09-12 10:40:00,110.87,111.44,110.78,111.44,25151.0,109.8547,110.4195,109.7655,110.4195,25151.0
2024-09-12 10:50:00,111.43,111.5,110.61,110.61,49852.0,110.4095,110.4789,109.5971,109.5971,49852.0
2024-09-12 11:00:00,110.59,111.04,110.58,111.04,30118.0,109.5772,110.0231,109.5673,110.0231,30118.0
2024-09-12 11:10:00,111.0,111.52,110.96,111.49,41175.0,109.9835,110.4987,109.9438,110.469,41175.0
2024-09-12 11:20:00,111.46,111.89,111.44,111.6,58753.0,110.4393,110.8653,110.4195,110.578,58753.0
2024-09-12 11:30:00,111.59,111.7,111.38,111.38,67998.0,110.5681,110.6771,110.36,110.36,67998.0
2024-09-12 11:40:00,111.39,111.43,110.88,111.02,28663.0,110.3699,110.4095,109.8646,110.0033,28663.0
2024-09-12 11:50:00,111.05,111.13,110.84,110.91,20725.0,110.033,110.1123,109.8249,109.8943,20725.0
2024-09-12 12:00:00,110.9,111.15,110.89,111.13,16212.0,109.8844,110.1321,109.8745,110.1123,16212.0
2024-09-12 12:10:00,111.15,111.46,111.15,111.37,16220.0,110.1321,110.4393,110.1321,110.3501,16220.0
2024-09-12 12:20:00,111.42,111.49,111.22,111.28,19330.0,110.3996,110.469,110.2015,110.2609,19330.0
2024-09-12 12:30:00,111.34,111.45,111.13,111.17,14287.0,110.3204,110.4294,110.1123,110.1519,14287.0
2024-09-12 12:40:00,111.16,111.42,111.11,111.37,15325.0,110.142,110.3996,110.0925,110.3501,15325.0
2024-09-12 12:50:00,111.39,111.76,111.38,111.75,48608.0,110.3699,110.7365,110.36,110.7266,48608.0
2024-09-12 13:00:00,111.75,111.78,111.61,111.64,9641.0,110.7266,110.7563,110.5879,110.6176,9641.0
2024-09-12 13:10:00,111.65,111.82,111.63,111.74,24925.0,110.6275,110.796,110.6077,110.7167,24925.0
2024-09-12 13:20:00,111.69,111.85,111.64,111.67,23390.0,110.6672,110.8257,110.6176,110.6473,23390.0
2024-09-12 13:30:00,111.68,111.68,111.49,111.66,15440.0,110.6573,110.6573,110.469,110.6374,15440.0
2024-09-12 13:40:00,111.65,111.71,111.54,111.66,13211.0,110.6275,110.687,110.5185,110.6374,13211.0
2024-09-12 13:50:00,111.68,112.04,111.64,111.96,26997.0,110.6573,111.014,110.6176,110.9347,26997.0
2024-09-12 14:00:00,111.98,112.1,111.46,111.5,30743.0,110.9545,111.0734,110.4393,110.4789,30743.0
2024-09-12 14:10:00,111.51,111.62,111.42,111.47,24425.0,110.4888,110.5978,110.3996,110.4492,24425.0
2024-09-12 14:20:00,111.46,111.64,111.44,111.54,29396.0,110.4393,110.6176,110.4195,110.5185,29396.0
2024-09-12 14:30:00,111.56,111.63,111.44,111.54,24562.0,110.5384,110.6077,110.4195,110.5185,24562.0
2024-09-12 14:40:00,111.53,111.57,111.31,111.36,33928.0,110.5086,110.5483,110.2906,110.3402,33928.0
2024-09-12 14:50:00,111.36,111.38,110.8,111.01,34651.0,110.3402,110.36,109.7853,109.9934,34651.0
2024-09-12 15:00:00,110.98,111.22,110.93,111.16,18627.0,109.9637,110.2015,109.9141,110.142,18627.0
2024-09-12 15:10:00,111.18,111.52,111.16,111.52,31062.0,110.1618,110.4987,110.142,110.4987,31062.0
2024-09-12 15:20:00,111.5,111.72,111.42,111.64,34890.0,110.4789,110.6969,110.3996,110.6176,34890.0
2024-09-12 15:30:00,111.63,111.75,111.54,111.75,34628.0,110.6077,110.7266,110.5185,110.7266,34628.0
2024-09-12 15:40:00,111.75,112.29,111.73,112.14,85838.0,110.7266,111.2617,110.7068,111.113,85838.0
2024-09-12 15:50:00,112.09,112.46,111.9,112.39,238326.0,111.0635,111.4301,110.8752,111.3608,238326.0
2024-09-13 09:30:00,113.0,113.77,112.73,113.4,21233.0,111.9652,112.7281,111.6976,112.3615,21233.0
2024-09-13 09:40:00,113.28,113.62,113.0,113.43,19300.0,112.2426,112.5795,111.9652,112.3912,19300.0
2024-09-13 09:50:00,113.39,113.8,113.38,113.78,17254.0,112.3516,112.7578,112.3417,112.738,17254.0
2024-09-13 10:00:00,113.77,113.88,113.32,113.75,31936.0,112.7281,112.8371,112.2822,112.7083,31936.0
2024-09-13 10:10:00,113.78,114.36,113.73,114.13,36044.0,112.738,113.3127,112.6885,113.0848,36044.0
2024-09-13 10:20:00,114.12,114.61,114.11,114.48,29854.0,113.0749,113.5604,113.065,113.4316,29854.0
2024-09-13 10:30:00,114.45,114.87,114.27,114.86,31972.0,113.4019,113.818,113.2235,113.8081,31972.0
2024-09-13 10:40:00,114.86,115.09,114.77,114.95,40140.0,113.8081,114.036,113.719,113.8973,40140.0
2024-09-13 10:50:00,114.92,114.92,114.49,114.69,26375.0,113.8676,113.8676,113.4415,113.6397,26375.0
2024-09-13 11:00:00,114.68,114.81,114.54,114.81,39800.0,113.6298,113.7586,113.4911,113.7586,39800.0
2024-09-13 11:10:00,114.81,114.98,114.76,114.95,17403.0,113.7586,113.927,113.709,113.8973,17403.0
2024-09-13 11:20:00,114.96,115.26,114.91,115.2,46095.0,113.9072,114.2045,113.8577,114.145,46095.0
2024-09-13 11:30:00,115.23,115.4,114.85,115.0,536321.0,114.1747,114.3432,113.7982,113.9469,536321.0
2024-09-13 11:40:00,115.01,115.03,114.23,114.26,32469.0,113.9568,113.9766,113.1839,113.2136,32469.0
2024-09-13 11:50:00,114.23,114.3,114.06,114.27,18381.0,113.1839,113.2533,113.0155,113.2235,18381.0
2024-09-13 12:00:00,114.24,114.38,114.19,114.36,23204.0,113.1938,113.3325,113.1443,113.3127,23204.0
2024-09-13 12:10:00,114.38,114.54,114.3,114.52,17367.0,113.3325,113.4911,113.2533,113.4712,17367.0
2024-09-13 12:20:00,114.53,114.62,114.4,114.43,14131.0,113.4812,113.5703,113.3523,113.3821,14131.0
2024-09-13 12:30:00,114.38,114.49,114.19,114.2,13010.0,113.3325,113.4415,113.1443,113.1542,13010.0
2024-09-13 12:40:00,114.24,114.31,114.16,114.31,7522.0,113.1938,113.2632,113.1145,113.2632,7522.0
2024-09-13 12:50:00,114.31,114.66,114.31,114.56,13214.0,113.2632,113.61,113.2632,113.5109,13214.0
2024-09-13 13:00:00,114.59,114.63,114.46,114.59,12478.0,113.5406,113.5802,113.4118,113.5406,12478.0
2024-09-13 13:10:00,114.6,114.9,114.42,114.86,98179.0,113.5505,113.8478,113.3722,113.8081,98179.0
2024-09-13 13:20:00,114.86,115.29,114.86,115.29,24134.0,113.8081,114.2342,113.8081,114.2342,24134.0
2024-09-13 13:30:00,115.3,115.67,115.27,115.54,25122.0,114.2441,114.6107,114.2144,114.4819,25122.0
2024-09-13 13:40:00,115.54,115.61,115.36,115.44,27707.0,114.4819,114.5513,114.3036,114.3828,27707.0
2024-09-13 13:50:00,115.43,115.51,115.3,115.43,59728.0,114.3729,114.4522,114.2441,114.3729,59728.0
2024-09-13 14:00:00,115.43,115.54,115.07,115.47,51169.0,114.3729,114.4819,114.0162,114.4125,51169.0
2024-09-13 14:10:00,115.47,115.61,115.34,115.58,72826.0,114.4125,114.5513,114.2837,114.5215,72826.0
2024-09-13 14:20:00,115.58,115.61,115.11,115.16,80904.0,114.5215,114.5513,114.0558,114.1054,80904.0
2024-09-13 14:30:00,115.15,115.19,114.56,114.65,21008.0,114.0955,114.1351,113.5109,113.6001,21008.0
2024-09-13 14:40:00,114.64,114.85,114.57,114.61,25886.0,113.5901,113.7982,113.5208,113.5604,25886.0
2024-09-13 14:50:00,114.54,114.56,114.35,114.48,25069.0,113.4911,113.5109,113.3028,113.4316,25069.0
2024-09-13 15:00:00,114.48,114.48,114.16,114.2,47143.0,113.4316,113.4316,113.1145,113.1542,47143.0
2024-09-13 15:10:00,114.21,114.27,114.03,114.14,39514.0,113.1641,113.2235,112.9857,113.0947,39514.0
2024-09-13 15:20:00,114.14,114.29,114.11,114.27,39232.0,113.0947,113.2434,113.065,113.2235,39232.0
2024-09-13 15:30:00,114.27,114.54,114.17,114.25,56273.0,113.2235,113.4911,113.1245,113.2037,56273.0
2024-09-13 15:40:00,114.2,114.44,114.19,114.38,72033.0,113.1542,113.392,113.1443,113.3325,72033.0
2024-09-13 15:50:00,114.39,114.76,114.2,114.42,302482.0,113.3424,113.709,113.1542,113.3722,302482.0
2024-09-16 09:30:00,114.77,115.64,114.72,114.8,55280.0,113.719,114.581,113.6694,113.7487,55280.0
2024-09-16 09:40:00,114.77,114.8,113.83,114.04,70685.0,113.719,113.7487,112.7876,112.9956,70685.0
2024-09-16 09:50:00,114.04,115.12,114.03,115.1,70874.0,112.9956,114.0658,112.9857,114.0459,70874.0
2024-09-16 10:00:00,115.09,115.71,114.94,115.32,36103.0,114.036,114.6503,113.8874,114.2639,36103.0
2024-09-16 10:10:00,115.31,115.53,115.03,115.4,20836.0,114.254,114.472,113.9766,114.3432,20836.0
2024-09-16 10:20:00,115.44,115.76,115.27,115.43,50911.0,114.3828,114.6999,114.2144,114.3729,50911.0
2024-09-16 10:30:00,115.39,115.43,114.82,115.35,19228.0,114.3333,114.3729,113.7685,114.2936,19228.0
2024-09-16 10:40:00,115.36,115.7,115.35,115.67,28790.0,114.3036,114.6404,114.2936,114.6107,28790.0
2024-09-16 10:50:00,115.69,115.7,115.37,115.51,17129.0,114.6305,114.6404,114.3135,114.4522,17129.0
2024-09-16 11:00:00,115.53,115.79,115.47,115.7,17739.0,114.472,114.7296,114.4125,114.6404,17739.0
2024-09-16 11:10:00,115.69,115.74,115.46,115.49,23649.0,114.6305,114.6801,114.4026,114.4324,23649.0
2024-09-16 11:20:00,115.46,115.63,115.42,115.5,17104.0,114.4026,114.5711,114.363,114.4423,17104.0
2024-09-16 11:30:00,115.51,115.97,115.51,115.96,46765.0,114.4522,114.908,114.4522,114.8981,46765.0
2024-09-16 11:40:00,115.96,116.21,115.92,115.97,77825.0,114.8981,115.1458,114.8584,114.908,77825.0
2024-09-16 11:50:00,116.0,116.27,115.91,116.21,19782.0,114.9377,115.2052,114.8485,115.1458,19782.0
2024-09-16 12:00:00,116.21,116.27,116.06,116.11,16478.0,115.1458,115.2052,114.9971,115.0467,16478.0
2024-09-16 12:10:00,116.13,116.36,116.11,116.31,22143.0,115.0665,115.2944,115.0467,115.2449,22143.0
2024-09-16 12:20:00,116.31,116.55,116.25,116.51,21421.0,115.2449,115.4827,115.1854,115.443,21421.0
2024-09-16 12:30:00,116.5,116.51,116.35,116.43,21362.0,115.4331,115.443,115.2845,115.3638,21362.0
2024-09-16 12:40:00,116.48,116.56,116.3,116.42,12639.0,115.4133,115.4926,115.2349,115.3538,12639.0
2024-09-16 12:50:00,116.44,116.54,116.4,116.53,13904.0,115.3737,115.4727,115.334,115.4628,13904.0
2024-09-16 13:00:00,116.52,116.62,116.2,116.27,39889.0,115.4529,115.552,115.1359,115.2052,39889.0
2024-09-16 13:10:00,116.3,116.35,116.05,116.2,50262.0,115.2349,115.2845,114.9872,115.1359,50262.0
2024-09-16 13:20:00,116.21,116.31,116.08,116.29,31719.0,115.1458,115.2449,115.017,115.225,31719.0
2024-09-16 13:30:00,116.25,116.4,116.2,116.38,8755.0,115.1854,115.334,115.1359,115.3142,8755.0
2024-09-16 13:40:00,116.35,116.35,116.12,116.15,46251.0,115.2845,115.2845,115.0566,115.0863,46251.0
2024-09-16 13:50:00,116.15,116.32,116.11,116.28,15636.0,115.0863,115.2548,115.0467,115.2151,15636.0
2024-09-16 14:00:00,116.26,116.26,116.05,116.07,14156.0,115.1953,115.1953,114.9872,115.0071,14156.0
2024-09-16 14:10:00,116.07,116.23,116.03,116.19,18185.0,115.0071,115.1656,114.9674,115.126,18185.0
2024-09-16 14:20:00,116.2,116.57,116.17,116.56,25213.0,115.1359,115.5025,115.1061,115.4926,25213.0
2024-09-16 14:30:00,116.56,116.56,116.32,116.32,20940.0,115.4926,115.4926,115.2548,115.2548,20940.0
2024-09-16 14:40:00,116.36,116.61,116.22,116.6,28937.0,115.2944,115.5421,115.1557,115.5322,28937.0
2024-09-16 14:50:00,116.6,116.96,116.55,116.95,38710.0,115.5322,115.8889,115.4827,115.879,38710.0
2024-09-16 15:00:00,116.95,117.01,116.83,116.86,25091.0,115.879,115.9384,115.7601,115.7898,25091.0
2024-09-16 15:10:00,116.83,116.86,116.55,116.66,31803.0,115.7601,115.7898,115.4827,115.5917,31803.0
2024-09-16 15:20:00,116.67,117.07,116.58,117.07,28235.0,115.6016,115.9979,115.5124,115.9979,28235.0
2024-09-16 15:30:00,117.04,117.15,116.89,117.11,29706.0,115.9682,116.0772,115.8195,116.0375,29706.0
2024-09-16 15:40:00,117.11,117.34,117.08,117.31,69363.0,116.0375,116.2654,116.0078,116.2357,69363.0
2024-09-16 15:50:00,117.34,117.36,116.83,117.16,234319.0,116.2654,116.2852,115.7601,116.0871,234319.0
2024-09-17 09:30:00,117.67,117.74,116.19,116.66,68613.0,116.5924,116.6618,115.126,115.5917,68613.0
2024-09-17 09:40:00,116.44,117.12,116.35,116.88,18705.0,115.3737,116.0474,115.2845,115.8096,18705.0
2024-09-17 09:50:00,116.89,116.91,116.55,116.59,20545.0,115.8195,115.8394,115.4827,115.5223,20545.0
2024-09-17 10:00:00,116.6,117.47,116.59,117.37,27600.0,115.5322,116.3942,115.5223,116.2951,27600.0
2024-09-17 10:10:00,117.41,117.81,117.34,117.81,13279.0,116.3348,116.7311,116.2654,116.7311,13279.0
2024-09-17 10:20:00,117.81,117.91,117.57,117.63,13407.0,116.7311,116.8302,116.4933,116.5528,13407.0
2024-09-17 10:30:00,117.69,117.92,117.46,117.92,18351.0,116.6122,116.8401,116.3843,116.8401,18351.0
2024-09-17 10:40:00,117.92,118.34,117.88,118.17,36935.0,116.8401,117.2563,116.8005,117.0878,36935.0
2024-09-17 10:50:00,118.15,118.27,117.82,117.93,26927.0,117.068,117.1869,116.741,116.85,26927.0
2024-09-17 11:00:00,117.96,118.28,117.96,118.12,13907.0,116.8797,117.1968,116.8797,117.0383,13907.0
2024-09-17 11:10:00,118.09,118.23,118.04,118.22,17005.0,117.0086,117.1473,116.959,117.1374,17005.0
2024-09-17 11:20:00,118.2,118.41,118.13,118.3,50239.0,117.1175,117.3256,117.0482,117.2166,50239.0
2024-09-17 11:30:00,118.29,118.34,118.03,118.11,16283.0,117.2067,117.2563,116.9491,117.0284,16283.0
2024-09-17 11:40:00,118.12,118.19,117.96,118.15,34826.0,117.0383,117.1076,116.8797,117.068,34826.0
2024-09-17 11:50:00,118.18,118.37,118.17,118.23,20824.0,117.0977,117.286,117.0878,117.1473,20824.0
2024-09-17 12:00:00,118.2,118.27,118.03,118.04,21250.0,117.1175,117.1869,116.9491,116.959,21250.0
2024-09-17 12:10:00,118.04,118.24,118.04,118.18,34576.0,116.959,117.1572,116.959,117.0977,34576.0
2024-09-17 12:20:00,118.15,118.31,118.09,118.24,26099.0,117.068,117.2265,117.0086,117.1572,26099.0
2024-09-17 12:30:00,118.18,118.21,117.85,117.86,66434.0,117.0977,117.1275,116.7708,116.7807,66434.0
2024-09-17 12:40:00,117.88,117.99,117.33,117.37,43169.0,116.8005,116.9095,116.2555,116.2951,43169.0
2024-09-17 12:50:00,117.42,117.8,117.28,117.53,26390.0,116.3447,116.7212,116.206,116.4537,26390.0
2024-09-17 13:00:00,117.46,117.62,117.27,117.34,20422.0,116.3843,116.5429,116.1961,116.2654,20422.0
2024-09-17 13:10:00,117.39,117.54,117.18,117.52,20437.0,116.315,116.4636,116.1069,116.4438,20437.0
2024-09-17 13:20:00,117.57,117.89,117.56,117.78,91426.0,116.4933,116.8104,116.4834,116.7014,91426.0
2024-09-17 13:30:00,117.77,117.88,117.59,117.65,47454.0,116.6915,116.8005,116.5131,116.5726,47454.0
2024-09-17 13:40:00,117.62,117.76,117.4,117.76,25145.0,116.5429,116.6816,116.3249,116.6816,25145.0
2024-09-17 13:50:00,117.75,118.01,117.74,117.98,26813.0,116.6717,116.9293,116.6618,116.8996,26813.0
2024-09-17 14:00:00,117.95,118.03,117.8,117.85,23045.0,116.8698,116.9491,116.7212,116.7708,23045.0
2024-09-17 14:10:00,117.84,117.88,117.63,117.72,10849.0,116.7608,116.8005,116.5528,116.6419,10849.0
2024-09-17 14:20:00,117.69,117.81,117.6,117.63,36601.0,116.6122,116.7311,116.523,116.5528,36601.0
2024-09-17 14:30:00,117.59,117.68,117.55,117.55,10927.0,116.5131,116.6023,116.4735,116.4735,10927.0
2024-09-17 14:40:00,117.54,117.59,117.3,117.35,13777.0,116.4636,116.5131,116.2258,116.2753,13777.0
2024-09-17 14:50:00,117.36,117.61,117.33,117.59,7942.0,116.2852,116.533,116.2555,116.5131,7942.0
2024-09-17 15:00:00,117.59,117.74,117.58,117.68,22464.0,116.5131,116.6618,116.5032,116.6023,22464.0
2024-09-17 15:10:00,117.67,117.83,117.66,117.82,12530.0,116.5924,116.7509,116.5825,116.741,12530.0
2024-09-17 15:20:00,117.79,117.79,117.54,117.76,15677.0,116.7113,116.7113,116.4636,116.6816,15677.0
2024-09-17 15:30:00,117.73,117.94,117.72,117.88,26597.0,116.6519,116.8599,116.6419,116.8005,26597.0
2024-09-17 15:40:00,117.89,117.91,117.7,117.82,36633.0,116.8104,116.8302,116.6221,116.741,36633.0
2024-09-17 15:50:00,117.84,118.03,117.66,117.79,193572.0,116.7608,116.9491,116.5825,116.7113,193572.0
2024-09-18 09:30:00,118.54,118.54,117.71,118.02,32971.0,117.4544,117.4544,116.632,116.9392,32971.0
2024-09-18 09:40:00,118.03,118.42,118.03,118.15,54287.0,116.9491,117.3355,116.9491,117.068,54287.0
2024-09-18 09:50:00,118.12,118.13,117.51,117.73,17050.0,117.0383,117.0482,116.4339,116.6519,17050.0
2024-09-18 10:00:00,117.69,117.82,117.6,117.74,56348.0,116.6122,116.741,116.523,116.6618,56348.0
2024-09-18 10:10:00,117.75,117.76,117.46,117.59,12166.0,116.6717,116.6816,116.3843,116.5131,12166.0
2024-09-18 10:20:00,117.64,118.14,117.61,118.11,21766.0,116.5627,117.0581,116.533,117.0284,21766.0
2024-09-18 10:30:00,118.13,118.13,117.68,117.73,13015.0,117.0482,117.0482,116.6023,116.6519,13015.0
2024-09-18 10:40:00,117.73,117.98,117.72,117.94,14883.0,116.6519,116.8996,116.6419,116.8599,14883.0
2024-09-18 10:50:00,117.89,117.97,117.86,117.93,8215.0,116.8104,116.8897,116.7807,116.85,8215.0
2024-09-18 11:00:00,117.96,118.09,117.96,118.09,11309.0,116.8797,117.0086,116.8797,117.0086,11309.0
2024-09-18 11:10:00,118.1,118.29,118.09,118.24,15135.0,117.0185,117.2067,117.0086,117.1572,15135.0
2024-09-18 11:20:00,118.27,118.37,118.22,118.33,33322.0,117.1869,117.286,117.1374,117.2464,33322.0
2024-09-18 11:30:00,118.31,118.31,118.16,118.16,32282.0,117.2265,117.2265,117.0779,117.0779,32282.0
2024-09-18 11:40:00,118.15,118.17,118.0,118.0,12790.0,117.068,117.0878,116.9194,116.9194,12790.0
2024-09-18 11:50:00,118.04,118.12,117.95,117.95,8679.0,116.959,117.0383,116.8698,116.8698,8679.0
2024-09-18 12:00:00,117.92,117.92,117.73,117.8,28493.0,116.8401,116.8401,116.6519,116.7212,28493.0
2024-09-18 12:10:00,117.79,118.22,117.79,118.17,32761.0,116.7113,117.1374,116.7113,117.0878,32761.0
2024-09-18 12:20:00,118.15,118.18,117.94,118.11,28608.0,117.068,117.0977,116.8599,117.0284,28608.0
2024-09-18 12:30:00,118.14,118.23,118.06,118.14,34403.0,117.0581,117.1473,116.9788,117.0581,34403.0
2024-09-18 12:40:00,118.1,118.23,118.07,118.19,14787.0,117.0185,117.1473,116.9887,117.1076,14787.0
2024-09-18 12:50:00,118.18,118.24,118.13,118.17,17942.0,117.0977,117.1572,117.0482,117.0878,17942.0
2024-09-18 13:00:00,118.19,118.23,118.15,118.21,33568.0,117.1076,117.1473,117.068,117.1275,33568.0
2024-09-18 13:10:00,118.21,118.36,118.19,118.29,38687.0,117.1275,117.2761,117.1076,117.2067,38687.0
2024-09-18 13:20:00,118.27,118.28,118.07,118.18,20922.0,117.1869,117.1968,116.9887,117.0977,20922.0
2024-09-18 13:30:00,118.18,118.5,118.18,118.37,95407.0,117.0977,117.4148,117.0977,117.286,95407.0
2024-09-18 13:40:00,118.37,118.4,118.06,118.07,66229.0,117.286,117.3157,116.9788,116.9887,66229.0
2024-09-18 13:50:00,118.07,118.29,117.95,118.19,39184.0,116.9887,117.2067,116.8698,117.1076,39184.0
2024-09-18 14:00:00,118.01,119.43,118.01,118.34,127084.0,116.9293,118.3363,116.9293,117.2563,127084.0
2024-09-18 14:10:00,118.33,118.44,117.59,118.03,40007.0,117.2464,117.3553,116.5131,116.9491,40007.0
2024-09-18 14:20:00,118.04,118.52,117.84,118.52,36063.0,116.959,117.4346,116.7608,117.4346,36063.0
2024-09-18 14:30:00,118.54,119.13,118.21,119.04,73016.0,117.4544,118.039,117.1275,117.9499,73016.0
2024-09-18 14:40:00,119.02,119.12,118.2,118.48,42955.0,117.93,118.0291,117.1175,117.395,42955.0
2024-09-18 14:50:00,118.48,118.95,118.32,118.41,53445.0,117.395,117.8607,117.2364,117.3256,53445.0
2024-09-18 15:00:00,118.33,118.39,117.41,117.6,30805.0,117.2464,117.3058,116.3348,116.523,30805.0
2024-09-18 15:10:00,117.6,118.63,117.4,118.54,57670.0,116.523,117.5436,116.3249,117.4544,57670.0
2024-09-18 15:20:00,118.62,118.86,117.99,118.55,54959.0,117.5337,117.7715,116.9095,117.4643,54959.0
2024-09-18 15:30:00,118.55,118.95,117.99,118.3,57914.0,117.4643,117.8607,116.9095,117.2166,57914.0
2024-09-18 15:40:00,118.34,118.4,117.85,117.95,41417.0,117.2563,117.3157,116.7708,116.8698,41417.0
2024-09-18 15:50:00,117.91,118.05,117.41,117.6,259900.0,116.8302,116.9689,116.3348,116.523,259900.0
2024-09-19 09:30:00,120.5,120.91,119.77,120.12,53065.0,119.3965,119.8027,118.6732,119.02,53065.0
2024-09-19 09:40:00,120.11,120.12,119.47,119.86,36101.0,119.0101,119.02,118.3759,118.7623,36101.0
2024-09-19 09:50:00,119.81,120.61,119.35,120.31,48925.0,118.7128,119.5055,118.257,119.2082,48925.0
2024-09-19 10:00:00,120.4,120.89,120.32,120.67,15416.0,119.2974,119.7829,119.2181,119.5649,15416.0
2024-09-19 10:10:00,120.75,121.27,120.73,121.25,33583.0,119.6442,120.1594,119.6244,120.1396,33583.0
2024-09-19 10:20:00,121.28,121.61,120.91,121.59,37741.0,120.1693,120.4963,119.8027,120.4765,37741.0
2024-09-19 10:30:00,121.67,121.74,121.28,121.5,54989.0,120.5558,120.6251,120.1693,120.3873,54989.0
2024-09-19 10:40:00,121.52,121.63,121.0,121.41,40110.0,120.4071,120.5161,119.8919,120.2982,40110.0
2024-09-19 10:50:00,121.42,121.56,121.24,121.42,42113.0,120.3081,120.4468,120.1297,120.3081,42113.0
2024-09-19 11:00:00,121.42,122.0,121.4,121.91,50401.0,120.3081,120.8827,120.2882,120.7936,50401.0
2024-09-19 11:10:00,121.97,122.24,121.91,122.2,19748.0,120.853,121.1205,120.7936,121.0809,19748.0
2024-09-19 11:20:00,122.15,122.33,122.05,122.27,24079.0,121.0314,121.2097,120.9323,121.1503,24079.0
2024-09-19 11:30:00,122.32,122.32,121.92,122.0,30869.0,121.1998,121.1998,120.8035,120.8827,30869.0
2024-09-19 11:40:00,122.02,122.1,121.49,121.69,26793.0,120.9026,120.9818,120.3774,120.5756,26793.0
2024-09-19 11:50:00,121.63,121.65,121.31,121.35,24998.0,120.5161,120.536,120.1991,120.2387,24998.0
2024-09-19 12:00:00,121.35,121.79,121.3,121.76,44053.0,120.2387,120.6747,120.1892,120.6449,44053.0
2024-09-19 12:10:00,121.76,121.79,121.58,121.73,37668.0,120.6449,120.6747,120.4666,120.6152,37668.0
2024-09-19 12:20:00,121.73,121.91,121.58,121.72,42133.0,120.6152,120.7936,120.4666,120.6053,42133.0
2024-09-19 12:30:00,121.72,121.82,121.19,121.29,38804.0,120.6053,120.7044,120.0802,120.1792,38804.0
2024-09-19 12:40:00,121.21,121.44,121.11,121.4,34881.0,120.1,120.3279,120.0009,120.2882,34881.0
2024-09-19 12:50:00,121.41,121.52,121.34,121.48,17691.0,120.2982,120.4071,120.2288,120.3675,17691.0
2024-09-19 13:00:00,121.51,121.51,121.2,121.22,14342.0,120.3972,120.3972,120.0901,120.1099,14342.0
2024-09-19 13:10:00,121.2,121.24,121.03,121.16,14925.0,120.0901,120.1297,119.9216,120.0504,14925.0
2024-09-19 13:20:00,121.15,121.37,121.06,121.37,24196.0,120.0405,120.2585,119.9514,120.2585,24196.0
2024-09-19 13:30:00,121.36,121.46,121.25,121.34,33502.0,120.2486,120.3477,120.1396,120.2288,33502.0
2024-09-19 13:40:00,121.35,121.55,121.32,121.37,41263.0,120.2387,120.4369,120.209,120.2585,41263.0
2024-09-19 13:50:00,121.37,121.59,121.37,121.44,19846.0,120.2585,120.4765,120.2585,120.3279,19846.0
2024-09-19 14:00:00,121.46,121.53,121.32,121.33,21169.0,120.3477,120.4171,120.209,120.2189,21169.0
2024-09-19 14:10:00,121.29,121.29,120.91,121.03,54775.0,120.1792,120.1792,119.8027,119.9216,54775.0
2024-09-19 14:20:00,121.03,121.55,121.02,121.55,11360.0,119.9216,120.4369,119.9117,120.4369,11360.0
2024-09-19 14:30:00,121.55,121.59,121.39,121.5,35524.0,120.4369,120.4765,120.2783,120.3873,35524.0
2024-09-19 14:40:00,121.53,121.56,121.22,121.22,9591.0,120.4171,120.4468,120.1099,120.1099,9591.0
2024-09-19 14:50:00,121.19,121.27,121.07,121.2,41290.0,120.0802,120.1594,119.9613,120.0901,41290.0
2024-09-19 15:00:00,121.24,121.54,121.15,121.42,19147.0,120.1297,120.427,120.0405,120.3081,19147.0
2024-09-19 15:10:00,121.42,121.53,121.25,121.29,21185.0,120.3081,120.4171,120.1396,120.1792,21185.0
2024-09-19 15:20:00,121.27,121.35,121.16,121.3,8994.0,120.1594,120.2387,120.0504,120.1892,8994.0
2024-09-19 15:30:00,121.31,121.37,121.12,121.37,17710.0,120.1991,120.2585,120.0108,120.2585,17710.0
2024-09-19 15:40:00,121.36,121.66,121.19,121.57,37404.0,120.2486,120.5459,120.0802,120.4567,37404.0
2024-09-19 15:50:00,121.55,121.76,121.31,121.58,158062.0,120.4369,120.6449,120.1991,120.4666,158062.0
2024-09-20 09:30:00,121.57,122.72,121.38,122.0,42900.0,120.4567,121.5962,120.2684,120.8827,42900.0
2024-09-20 09:40:00,121.86,122.25,121.62,121.67,54698.0,120.744,121.1305,120.5062,120.5558,54698.0
2024-09-20 09:50:00,121.76,121.92,121.11,121.35,44792.0,120.6449,120.8035,120.0009,120.2387,44792.0
2024-09-20 10:00:00,121.35,121.55,121.22,121.4,13915.0,120.2387,120.4369,120.1099,120.2882,13915.0
2024-09-20 10:10:00,121.46,121.61,121.19,121.54,26732.0,120.3477,120.4963,120.0802,120.427,26732.0
2024-09-20 10:20:00,121.54,121.95,121.53,121.72,62060.0,120.427,120.8332,120.4171,120.6053,62060.0
2024-09-20 10:30:00,121.77,122.42,121.67,122.23,40426.0,120.6549,121.2989,120.5558,121.1106,40426.0
2024-09-20 10:40:00,122.19,122.62,122.19,122.46,53957.0,121.071,121.4971,121.071,121.3385,53957.0
2024-09-20 10:50:00,122.39,122.82,122.27,122.3,19600.0,121.2692,121.6952,121.1503,121.18,19600.0
2024-09-20 11:00:00,122.3,122.58,122.08,122.16,34214.0,121.18,121.4574,120.962,121.0413,34214.0
2024-09-20 11:10:00,122.19,122.51,122.08,122.38,146626.0,121.071,121.3881,120.962,121.2593,146626.0
2024-09-20 11:20:00,122.39,122.55,122.28,122.5,25579.0,121.2692,121.4277,121.1602,121.3782,25579.0
2024-09-20 11:30:00,122.43,122.7,122.16,122.7,21962.0,121.3088,121.5763,121.0413,121.5763,21962.0
2024-09-20 11:40:00,122.65,123.13,122.57,123.06,17527.0,121.5268,122.0024,121.4475,121.933,17527.0
2024-09-20 11:50:00,123.09,123.14,122.79,122.79,19516.0,121.9628,122.0123,121.6655,121.6655,19516.0
2024-09-20 12:00:00,122.8,122.96,122.63,122.89,16118.0,121.6754,121.834,121.507,121.7646,16118.0
2024-09-20 12:10:00,122.89,123.0,122.76,122.85,28322.0,121.7646,121.8736,121.6358,121.725,28322.0
2024-09-20 12:20:00,122.84,123.15,122.84,123.08,22873.0,121.7151,122.0222,121.7151,121.9529,22873.0
2024-09-20 12:30:00,123.02,123.34,123.02,123.22,25247.0,121.8934,122.2105,121.8934,122.0916,25247.0
2024-09-20 12:40:00,123.24,123.41,123.15,123.22,24777.0,122.1114,122.2798,122.0222,122.0916,24777.0
2024-09-20 12:50:00,123.27,123.5,123.27,123.28,22892.0,122.1411,122.369,122.1411,122.151,22892.0
2024-09-20 13:00:00,123.29,123.59,123.19,123.56,33349.0,122.1609,122.4582,122.0618,122.4285,33349.0
2024-09-20 13:10:00,123.58,123.76,123.58,123.65,15776.0,122.4483,122.6266,122.4483,122.5176,15776.0
2024-09-20 13:20:00,123.67,123.67,123.3,123.3,15350.0,122.5375,122.5375,122.1708,122.1708,15350.0
2024-09-20 13:30:00,123.35,123.46,123.31,123.31,15709.0,122.2204,122.3294,122.1808,122.1808,15709.0
2024-09-20 13:40:00,123.32,123.59,123.26,123.52,28650.0,122.1907,122.4582,122.1312,122.3888,28650.0
2024-09-20 13:50:00,123.53,123.73,123.43,123.62,51401.0,122.3987,122.5969,122.2997,122.4879,51401.0
2024-09-20 14:00:00,123.62,123.69,123.36,123.5,23549.0,122.4879,122.5573,122.2303,122.369,23549.0
2024-09-20 14:10:00,123.47,123.68,123.41,123.61,40667.0,122.3393,122.5474,122.2798,122.478,40667.0
2024-09-20 14:20:00,123.59,123.7,123.5,123.5,35823.0,122.4582,122.5672,122.369,122.369,35823.0
2024-09-20 14:30:00,123.47,123.63,123.36,123.6,27973.0,122.3393,122.4978,122.2303,122.4681,27973.0
2024-09-20 14:40:00,123.59,123.83,123.52,123.73,33630.0,122.4582,122.696,122.3888,122.5969,33630.0
2024-09-20 14:50:00,123.73,124.27,123.73,124.22,33514.0,122.5969,123.132,122.5969,123.0824,33514.0
2024-09-20 15:00:00,124.2,124.46,124.14,124.33,38328.0,123.0626,123.3202,123.0031,123.1914,38328.0
2024-09-20 15:10:00,124.34,124.54,124.11,124.46,45931.0,123.2013,123.3995,122.9734,123.3202,45931.0
2024-09-20 15:20:00,124.47,125.29,124.4,125.17,145755.0,123.3301,124.1426,123.2608,124.0237,145755.0
2024-09-20 15:30:00,125.17,125.23,124.42,124.64,126396.0,124.0237,124.0832,123.2806,123.4986,126396.0
2024-09-20 15:40:00,124.63,125.03,124.54,124.65,130153.0,123.4887,123.885,123.3995,123.5085,130153.0
2024-09-20 15:50:00,124.66,124.94,124.54,124.56,351448.0,123.5184,123.7958,123.3995,123.4193,351448.0
2024-09-23 09:30:00,125.27,125.91,124.72,125.39,155452.0,124.1228,124.7569,123.5778,124.2417,155452.0
2024-09-23 09:40:00,125.32,125.87,125.23,125.57,143047.0,124.1723,124.7173,124.0832,124.4201,143047.0
2024-09-23 09:50:00,125.56,126.16,125.52,125.73,82529.0,124.4101,125.0047,124.3705,124.5786,82529.0
2024-09-23 10:00:00,125.73,126.47,125.51,126.23,188410.0,124.5786,125.3118,124.3606,125.074,188410.0
2024-09-23 10:10:00,126.27,126.64,126.23,126.48,131886.0,125.1136,125.4803,125.074,125.3217,131886.0
2024-09-23 10:20:00,126.52,126.93,126.44,126.47,70327.0,125.3614,125.7676,125.2821,125.3118,70327.0
2024-09-23 10:30:00,126.47,126.47,125.46,125.47,96481.0,125.3118,125.3118,124.3111,124.321,96481.0
2024-09-23 10:40:00,125.48,125.86,125.3,125.45,51695.0,124.3309,124.7074,124.1525,124.3012,51695.0
2024-09-23 10:50:00,125.43,125.5,124.67,124.82,55284.0,124.2813,124.3507,123.5283,123.6769,55284.0
2024-09-23 11:00:00,124.79,124.8,124.19,124.58,18725.0,123.6472,123.6571,123.0527,123.4391,18725.0
2024-09-23 11:10:00,124.54,125.18,124.53,124.9,28249.0,123.3995,124.0336,123.3896,123.7562,28249.0
2024-09-23 11:20:00,124.92,125.24,124.92,125.11,21083.0,123.776,124.0931,123.776,123.9643,21083.0
2024-09-23 11:30:00,125.11,125.16,124.95,125.07,12746.0,123.9643,124.0138,123.8057,123.9246,12746.0
2024-09-23 11:40:00,125.11,125.13,124.89,124.89,8165.0,123.9643,123.9841,123.7463,123.7463,8165.0
2024-09-23 11:50:00,124.92,125.21,124.91,125.1,16146.0,123.776,124.0634,123.7661,123.9544,16146.0
2024-09-23 12:00:00,125.1,125.15,124.94,125.06,22597.0,123.9544,124.0039,123.7958,123.9147,22597.0
2024-09-23 12:10:00,125.07,125.15,124.83,125.0,13683.0,123.9246,124.0039,123.6868,123.8553,13683.0
2024-09-23 12:20:00,124.99,125.24,124.92,125.11,9635.0,123.8454,124.0931,123.776,123.9643,9635.0
2024-09-23 12:30:00,125.11,125.36,125.11,125.19,30183.0,123.9643,124.212,123.9643,124.0435,30183.0
2024-09-23 12:40:00,125.19,125.25,125.01,125.15,36867.0,124.0435,124.103,123.8652,124.0039,36867.0
2024-09-23 12:50:00,125.21,125.44,125.21,125.33,20703.0,124.0634,124.2912,124.0634,124.1823,20703.0
2024-09-23 13:00:00,125.32,125.34,125.15,125.21,12282.0,124.1723,124.1922,124.0039,124.0634,12282.0
2024-09-23 13:10:00,125.16,125.21,124.92,125.02,31715.0,124.0138,124.0634,123.776,123.8751,31715.0
2024-09-23 13:20:00,125.05,125.33,125.02,125.19,16244.0,123.9048,124.1823,123.8751,124.0435,16244.0
2024-09-23 13:30:00,125.11,125.65,125.1,125.64,72569.0,123.9643,124.4993,123.9544,124.4894,72569.0
2024-09-23 13:40:00,125.65,125.65,125.3,125.41,36211.0,124.4993,124.4993,124.1525,124.2615,36211.0
2024-09-23 13:50:00,125.45,125.78,125.45,125.61,27079.0,124.3012,124.6281,124.3012,124.4597,27079.0
2024-09-23 14:00:00,125.61,125.7,125.25,125.36,35123.0,124.4597,124.5489,124.103,124.212,35123.0
2024-09-23 14:10:00,125.4,125.48,125.14,125.48,23794.0,124.2516,124.3309,123.994,124.3309,23794.0
2024-09-23 14:20:00,125.49,125.56,125.37,125.37,24590.0,124.3408,124.4101,124.2219,124.2219,24590.0
2024-09-23 14:30:00,125.38,125.41,124.99,125.02,30811.0,124.2318,124.2615,123.8454,123.8751,30811.0
2024-09-23 14:40:00,125.01,125.12,124.98,125.1,20171.0,123.8652,123.9742,123.8355,123.9544,20171.0
2024-09-23 14:50:00,125.08,125.21,125.08,125.15,30861.0,123.9345,124.0634,123.9345,124.0039,30861.0
2024-09-23 15:00:00,125.17,125.2,124.96,125.0,33595.0,124.0237,124.0534,123.8156,123.8553,33595.0
2024-09-23 15:10:00,125.0,125.06,124.8,124.93,31206.0,123.8553,123.9147,123.6571,123.7859,31206.0
2024-09-23 15:20:00,124.94,125.13,124.88,125.09,37768.0,123.7958,123.9841,123.7364,123.9444,37768.0
2024-09-23 15:30:00,125.09,125.12,124.73,124.8,47407.0,123.9444,123.9742,123.5877,123.6571,47407.0
2024-09-23 15:40:00,124.79,125.05,124.72,125.02,58723.0,123.6472,123.9048,123.5778,123.8751,58723.0
2024-09-23 15:50:00,125.01,125.39,124.93,125.23,257985.0,123.8652,124.2417,123.7859,124.0832,257985.0
2024-09-24 09:30:00,124.88,125.48,124.57,125.3,39808.0,123.7364,124.3309,123.4292,124.1525,39808.0
2024-09-24 09:40:00,125.28,125.28,124.84,125.19,11983.0,124.1327,124.1327,123.6967,124.0435,11983.0
2024-09-24 09:50:00,125.1,125.29,124.83,124.87,24315.0,123.9544,124.1426,123.6868,123.7265,24315.0
2024-09-24 10:00:00,124.87,125.48,124.66,125.39,60945.0,123.7265,124.3309,123.5184,124.2417,60945.0
2024-09-24 10:10:00,125.39,125.64,125.31,125.57,80582.0,124.2417,124.4894,124.1624,124.4201,80582.0
2024-09-24 10:20:00,125.6,126.07,125.1,125.11,111338.0,124.4498,124.9155,123.9544,123.9643,111338.0
2024-09-24 10:30:00,125.11,125.11,124.3,124.52,37905.0,123.9643,123.9643,123.1617,123.3797,37905.0
2024-09-24 10:40:00,124.45,124.76,124.29,124.53,23147.0,123.3103,123.6175,123.1518,123.3896,23147.0
2024-09-24 10:50:00,124.58,125.06,124.58,125.03,19959.0,123.4391,123.9147,123.4391,123.885,19959.0
2024-09-24 11:00:00,124.98,125.46,124.86,125.44,84811.0,123.8355,124.3111,123.7166,124.2912,84811.0
2024-09-24 11:10:00,125.4,125.46,125.2,125.39,19312.0,124.2516,124.3111,124.0534,124.2417,19312.0
2024-09-24 11:20:00,125.42,125.5,125.23,125.26,21066.0,124.2714,124.3507,124.0832,124.1129,21066.0
2024-09-24 11:30:00,125.26,125.43,125.06,125.31,23947.0,124.1129,124.2813,123.9147,124.1624,23947.0
2024-09-24 11:40:00,125.32,125.45,125.29,125.45,12132.0,124.1723,124.3012,124.1426,124.3012,12132.0
2024-09-24 11:50:00,125.44,125.79,125.42,125.65,21056.0,124.2912,124.638,124.2714,124.4993,21056.0
2024-09-24 12:00:00,125.69,125.75,125.44,125.51,18365.0,124.539,124.5984,124.2912,124.3606,18365.0
2024-09-24 12:10:00,125.45,125.62,125.4,125.42,17114.0,124.3012,124.4696,124.2516,124.2714,17114.0
2024-09-24 12:20:00,125.36,125.38,124.93,124.97,22382.0,124.212,124.2318,123.7859,123.8255,22382.0
2024-09-24 12:30:00,124.94,125.16,124.81,124.96,24858.0,123.7958,124.0138,123.667,123.8156,24858.0
2024-09-24 12:40:00,124.95,125.23,124.89,125.16,37690.0,123.8057,124.0832,123.7463,124.0138,37690.0
2024-09-24 12:50:00,125.15,125.22,124.81,124.95,21355.0,124.0039,124.0733,123.667,123.8057,21355.0
2024-09-24 13:00:00,124.95,125.06,124.87,125.01,21337.0,123.8057,123.9147,123.7265,123.8652,21337.0
2024-09-24 13:10:00,125.02,125.18,124.98,125.13,34984.0,123.8751,124.0336,123.8355,123.9841,34984.0
2024-09-24 13:20:00,125.13,125.21,124.96,124.98,20705.0,123.9841,124.0634,123.8156,123.8355,20705.0
2024-09-24 13:30:00,124.98,125.09,124.98,125.05,10652.0,123.8355,123.9444,123.8355,123.9048,10652.0
2024-09-24 13:40:00,125.05,125.12,124.94,125.05,20773.0,123.9048,123.9742,123.7958,123.9048,20773.0
2024-09-24 13:50:00,125.06,125.07,124.95,124.99,17391.0,123.9147,123.9246,123.8057,123.8454,17391.0
2024-09-24 14:00:00,124.97,125.1,124.88,124.91,20841.0,123.8255,123.9544,123.7364,123.7661,20841.0
2024-09-24 14:10:00,124.89,125.1,124.82,124.98,32207.0,123.7463,123.9544,123.6769,123.8355,32207.0
2024-09-24 14:20:00,124.98,125.09,124.93,125.08,26418.0,123.8355,123.9444,123.7859,123.9345,26418.0
2024-09-24 14:30:00,125.06,125.2,124.93,125.2,19755.0,123.9147,124.0534,123.7859,124.0534,19755.0
2024-09-24 14:40:00,125.24,125.26,125.09,125.13,19351.0,124.0931,124.1129,123.9444,123.9841,19351.0
2024-09-24 14:50:00,125.11,125.3,125.08,125.1,35551.0,123.9643,124.1525,123.9345,123.9544,35551.0
2024-09-24 15:00:00,125.1,125.15,124.97,125.02,29490.0,123.9544,124.0039,123.8255,123.8751,29490.0
2024-09-24 15:10:00,125.0,125.05,124.9,125.02,27724.0,123.8553,123.9048,123.7562,123.8751,27724.0
2024-09-24 15:20:00,125.02,125.21,125.02,125.09,74229.0,123.8751,124.0634,123.8751,123.9444,74229.0
2024-09-24 15:30:00,125.09,125.09,124.77,124.85,66623.0,123.9444,123.9444,123.6274,123.7066,66623.0
2024-09-24 15:40:00,124.86,125.14,124.85,124.96,142553.0,123.7166,123.994,123.7066,123.8156,142553.0
2024-09-24 15:50:00,124.99,125.54,124.97,125.07,258000.0,123.8454,124.3903,123.8255,123.9246,258000.0
2024-09-25 09:30:00,126.26,126.43,125.29,125.95,46551.0,125.1037,125.2722,124.1426,124.7966,46551.0
2024-09-25 09:40:00,126.0,126.05,125.34,125.46,20227.0,124.8461,124.8957,124.1922,124.3111,20227.0
2024-09-25 09:50:00,125.52,125.52,124.92,125.33,44798.0,124.3705,124.3705,123.776,124.1823,44798.0
2024-09-25 10:00:00,125.21,125.66,125.21,125.43,33217.0,124.0634,124.5092,124.0634,124.2813,33217.0
2024-09-25 10:10:00,125.41,125.42,124.97,125.11,21459.0,124.2615,124.2714,123.8255,123.9643,21459.0
2024-09-25 10:20:00,125.11,125.22,124.7,124.82,46177.0,123.9643,124.0733,123.558,123.6769,46177.0
2024-09-25 10:30:00,124.88,125.12,124.78,125.11,31095.0,123.7364,123.9742,123.6373,123.9643,31095.0
2024-09-25 10:40:00,125.11,125.23,124.88,124.88,33397.0,123.9643,124.0832,123.7364,123.7364,33397.0
2024-09-25 10:50:00,124.88,125.17,124.87,125.03,36467.0,123.7364,124.0237,123.7265,123.885,36467.0
2024-09-25 11:00:00,125.04,125.05,124.85,124.91,23841.0,123.8949,123.9048,123.7066,123.7661,23841.0
2024-09-25 11:10:00,124.88,124.88,124.61,124.66,25192.0,123.7364,123.7364,123.4688,123.5184,25192.0
2024-09-25 11:20:00,124.65,124.79,124.21,124.29,40286.0,123.5085,123.6472,123.0725,123.1518,40286.0
2024-09-25 11:30:00,124.26,124.32,124.14,124.25,27448.0,123.1221,123.1815,123.0031,123.1121,27448.0
2024-09-25 11:40:00,124.22,124.57,124.15,124.57,16486.0,123.0824,123.4292,123.0131,123.4292,16486.0
2024-09-25 11:50:00,124.53,124.62,124.41,124.57,26969.0,123.3896,123.4788,123.2707,123.4292,26969.0
2024-09-25 12:00:00,124.6,124.91,124.59,124.9,17643.0,123.4589,123.7661,123.449,123.7562,17643.0
2024-09-25 12:10:00,124.91,124.91,124.73,124.74,14846.0,123.7661,123.7661,123.5877,123.5977,14846.0
2024-09-25 12:20:00,124.74,124.78,124.54,124.61,26906.0,123.5977,123.6373,123.3995,123.4688,26906.0
2024-09-25 12:30:00,124.62,124.67,124.45,124.53,29292.0,123.4788,123.5283,123.3103,123.3896,29292.0
2024-09-25 12:40:00,124.53,124.78,124.43,124.49,25987.0,123.3896,123.6373,123.2905,123.3499,25987.0
2024-09-25 12:50:00,124.52,124.66,124.41,124.48,26658.0,123.3797,123.5184,123.2707,123.34,26658.0
2024-09-25 13:00:00,124.48,124.55,124.32,124.38,48660.0,123.34,123.4094,123.1815,123.241,48660.0
2024-09-25 13:10:00,124.39,124.52,124.26,124.52,27117.0,123.2509,123.3797,123.1221,123.3797,27117.0
2024-09-25 13:20:00,124.51,124.64,124.46,124.58,64819.0,123.3698,123.4986,123.3202,123.4391,64819.0
2024-09-25 13:30:00,124.57,124.59,124.21,124.59,21961.0,123.4292,123.449,123.0725,123.449,21961.0
2024-09-25 13:40:00,124.6,124.61,124.36,124.46,15580.0,123.4589,123.4688,123.2211,123.3202,15580.0
2024-09-25 13:50:00,124.48,124.78,124.45,124.78,17437.0,123.34,123.6373,123.3103,123.6373,17437.0
2024-09-25 14:00:00,124.82,124.86,124.48,124.51,38870.0,123.6769,123.7166,123.34,123.3698,38870.0
2024-09-25 14:10:00,124.51,124.54,124.36,124.4,28757.0,123.3698,123.3995,123.2211,123.2608,28757.0
2024-09-25 14:20:00,124.37,124.56,124.31,124.55,29851.0,123.231,123.4193,123.1716,123.4094,29851.0
2024-09-25 14:30:00,124.56,124.61,124.33,124.34,21866.0,123.4193,123.4688,123.1914,123.2013,21866.0
2024-09-25 14:40:00,124.36,124.6,124.33,124.59,18429.0,123.2211,123.4589,123.1914,123.449,18429.0
2024-09-25 14:50:00,124.59,124.61,124.45,124.49,31076.0,123.449,123.4688,123.3103,123.3499,31076.0
2024-09-25 15:00:00,124.48,124.59,124.41,124.59,24309.0,123.34,123.449,123.2707,123.449,24309.0
2024-09-25 15:10:00,124.6,124.64,124.38,124.39,49746.0,123.4589,123.4986,123.241,123.2509,49746.0
2024-09-25 15:20:00,124.39,124.47,124.36,124.41,24369.0,123.2509,123.3301,123.2211,123.2707,24369.0
2024-09-25 15:30:00,124.4,124.4,123.91,124.02,40418.0,123.2608,123.2608,122.7753,122.8842,40418.0
2024-09-25 15:40:00,124.04,124.38,124.0,124.37,61882.0,122.9041,123.241,122.8644,123.231,61882.0
2024-09-25 15:50:00,124.37,124.74,124.37,124.53,163519.0,123.231,123.5977,123.231,123.3896,163519.0
2024-09-26 09:30:00,125.5,125.78,124.83,124.83,37546.0,124.3507,124.6281,123.6868,123.6868,37546.0
2024-09-26 09:40:00,124.81,125.39,124.8,125.26,56613.0,123.667,124.2417,123.6571,124.1129,56613.0
2024-09-26 09:50:00,125.26,125.3,125.0,125.18,29908.0,124.1129,124.1525,123.8553,124.0336,29908.0
2024-09-26 10:00:00,125.23,125.7,124.74,124.83,30672.0,124.0832,124.5489,123.5977,123.6868,30672.0
2024-09-26 10:10:00,124.87,125.02,124.78,124.88,10212.0,123.7265,123.8751,123.6373,123.7364,10212.0
2024-09-26 10:20:00,124.79,125.0,124.6,124.98,8912.0,123.6472,123.8553,123.4589,123.8355,8912.0
2024-09-26 10:30:00,125.0,125.06,124.9,125.04,50341.0,123.8553,123.9147,123.7562,123.8949,50341.0
2024-09-26 10:40:00,125.06,125.21,124.77,125.05,27872.0,123.9147,124.0634,123.6274,123.9048,27872.0
2024-09-26 10:50:00,125.06,125.09,124.53,124.56,40063.0,123.9147,123.9444,123.3896,123.4193,40063.0
2024-09-26 11:00:00,124.53,124.93,124.48,124.89,7461.0,123.3896,123.7859,123.34,123.7463,7461.0
2024-09-26 11:10:00,124.88,125.16,124.79,125.16,6710.0,123.7364,124.0138,123.6472,124.0138,6710.0
2024-09-26 11:20:00,125.14,125.27,125.0,125.1,6973.0,123.994,124.1228,123.8553,123.9544,6973.0
2024-09-26 11:30:00,125.04,125.23,124.97,125.09,10428.0,123.8949,124.0832,123.8255,123.9444,10428.0
2024-09-26 11:40:00,125.09,125.48,125.08,125.4,7478.0,123.9444,124.3309,123.9345,124.2516,7478.0
2024-09-26 11:50:00,125.38,125.55,125.36,125.52,19758.0,124.2318,124.4002,124.212,124.3705,19758.0
2024-09-26 12:00:00,125.48,125.52,125.2,125.22,9254.0,124.3309,124.3705,124.0534,124.0733,9254.0
2024-09-26 12:10:00,125.21,125.26,125.05,125.23,22533.0,124.0634,124.1129,123.9048,124.0832,22533.0
2024-09-26 12:20:00,125.22,125.24,124.79,124.82,14561.0,124.0733,124.0931,123.6472,123.6769,14561.0
2024-09-26 12:30:00,124.82,124.99,124.71,124.77,20798.0,123.6769,123.8454,123.5679,123.6274,20798.0
2024-09-26 12:40:00,124.78,124.8,124.6,124.69,14886.0,123.6373,123.6571,123.4589,123.5481,14886.0
2024-09-26 12:50:00,124.65,124.73,124.62,124.65,11147.0,123.5085,123.5877,123.4788,123.5085,11147.0
2024-09-26 13:00:00,124.65,125.12,124.62,125.05,12078.0,123.5085,123.9742,123.4788,123.9048,12078.0
2024-09-26 13:10:00,125.09,125.23,124.94,125.0,26486.0,123.9444,124.0832,123.7958,123.8553,26486.0
2024-09-26 13:20:00,124.97,125.16,124.89,125.16,13633.0,123.8255,124.0138,123.7463,124.0138,13633.0
2024-09-26 13:30:00,125.21,125.24,125.07,125.18,15261.0,124.0634,124.0931,123.9246,124.0336,15261.0
2024-09-26 13:40:00,125.18,125.48,125.11,125.46,19243.0,124.0336,124.3309,123.9643,124.3111,19243.0
2024-09-26 13:50:00,125.5,125.51,125.38,125.47,16617.0,124.3507,124.3606,124.2318,124.321,16617.0
2024-09-26 14:00:00,125.47,125.51,125.29,125.47,59521.0,124.321,124.3606,124.1426,124.321,59521.0
2024-09-26 14:10:00,125.47,125.64,125.41,125.61,72856.0,124.321,124.4894,124.2615,124.4597,72856.0
2024-09-26 14:20:00,125.61,125.73,125.52,125.55,35595.0,124.4597,124.5786,124.3705,124.4002,35595.0
2024-09-26 14:30:00,125.55,125.69,125.4,125.61,42921.0,124.4002,124.539,124.2516,124.4597,42921.0
2024-09-26 14:40:00,125.57,125.57,125.17,125.21,32313.0,124.4201,124.4201,124.0237,124.0634,32313.0
2024-09-26 14:50:00,125.21,125.33,125.1,125.1,25330.0,124.0634,124.1823,123.9544,123.9544,25330.0
2024-09-26 15:00:00,125.08,125.17,125.03,125.17,71391.0,123.9345,124.0237,123.885,124.0237,71391.0
2024-09-26 15:10:00,125.19,125.44,125.18,125.44,24531.0,124.0435,124.2912,124.0336,124.2912,24531.0
2024-09-26 15:20:00,125.43,125.58,125.34,125.39,38749.0,124.2813,124.43,124.1922,124.2417,38749.0
2024-09-26 15:30:00,125.4,125.45,125.31,125.39,79097.0,124.2516,124.3012,124.1624,124.2417,79097.0
2024-09-26 15:40:00,125.4,125.41,125.16,125.22,45331.0,124.2516,124.2615,124.0138,124.0733,45331.0
2024-09-26 15:50:00,125.18,125.52,125.16,125.46,246747.0,124.0336,124.3705,124.0138,124.3111,246747.0
2024-09-27 09:30:00,126.02,126.05,125.27,125.36,39676.0,124.8659,124.8957,124.1228,124.212,39676.0
2024-09-27 09:40:00,125.35,125.51,124.9,125.14,20351.0,124.2021,124.3606,123.7562,123.994,20351.0
2024-09-27 09:50:00,125.1,125.65,125.01,125.57,12088.0,123.9544,124.4993,123.8652,124.4201,12088.0
2024-09-27 10:00:00,125.64,125.7,125.3,125.59,36292.0,124.4894,124.5489,124.1525,124.4399,36292.0
2024-09-27 10:10:00,125.51,125.93,125.48,125.93,24228.0,124.3606,124.7768,124.3309,124.7768,24228.0
2024-09-27 10:20:00,125.91,126.21,125.89,126.0,47035.0,124.7569,125.0542,124.7371,124.8461,47035.0
2024-09-27 10:30:00,126.04,126.31,125.97,125.97,49385.0,124.8857,125.1533,124.8164,124.8164,49385.0
2024-09-27 10:40:00,126.04,126.06,125.62,125.89,36042.0,124.8857,124.9056,124.4696,124.7371,36042.0
2024-09-27 10:50:00,125.97,126.06,125.73,125.75,37740.0,124.8164,124.9056,124.5786,124.5984,37740.0
2024-09-27 11:00:00,125.73,126.14,125.69,126.02,50748.0,124.5786,124.9848,124.539,124.8659,50748.0
2024-09-27 11:10:00,126.01,126.04,125.86,125.94,22237.0,124.856,124.8857,124.7074,124.7867,22237.0
2024-09-27 11:20:00,125.91,126.09,125.91,126.01,28531.0,124.7569,124.9353,124.7569,124.856,28531.0
2024-09-27 11:30:00,125.99,126.24,125.99,126.2,14881.0,124.8362,125.0839,124.8362,125.0443,14881.0
2024-09-27 11:40:00,126.22,126.27,126.1,126.17,21256.0,125.0641,125.1136,124.9452,125.0146,21256.0
2024-09-27 11:50:00,126.17,126.17,126.02,126.1,11877.0,125.0146,125.0146,124.8659,124.9452,11877.0
2024-09-27 12:00:00,126.09,126.09,125.84,126.03,14017.0,124.9353,124.9353,124.6876,124.8758,14017.0
2024-09-27 12:10:00,125.98,126.13,125.91,126.07,36818.0,124.8263,124.9749,124.7569,124.9155,36818.0
2024-09-27 12:20:00,126.07,126.16,126.01,126.12,18877.0,124.9155,125.0047,124.856,124.965,18877.0
2024-09-27 12:30:00,126.12,126.17,125.99,126.05,23464.0,124.965,125.0146,124.8362,124.8957,23464.0
2024-09-27 12:40:00,126.06,126.15,126.01,126.04,53257.0,124.9056,124.9947,124.856,124.8857,53257.0
2024-09-27 12:50:00,126.04,126.13,126.01,126.07,18164.0,124.8857,124.9749,124.856,124.9155,18164.0
2024-09-27 13:00:00,126.08,126.2,125.9,125.97,27004.0,124.9254,125.0443,124.747,124.8164,27004.0
2024-09-27 13:10:00,125.98,126.01,125.84,125.84,16634.0,124.8263,124.856,124.6876,124.6876,16634.0
2024-09-27 13:20:00,125.8,125.93,125.76,125.88,9335.0,124.6479,124.7768,124.6083,124.7272,9335.0
2024-09-27 13:30:00,125.89,125.9,125.65,125.66,9137.0,124.7371,124.747,124.4993,124.5092,9137.0
2024-09-27 13:40:00,125.68,125.95,125.66,125.95,12130.0,124.529,124.7966,124.5092,124.7966,12130.0
2024-09-27 13:50:00,126.03,126.11,125.99,126.02,22441.0,124.8758,124.9551,124.8362,124.8659,22441.0
2024-09-27 14:00:00,126.01,126.03,125.81,125.89,28252.0,124.856,124.8758,124.6579,124.7371,28252.0
2024-09-27 14:10:00,125.89,125.91,125.74,125.84,18041.0,124.7371,124.7569,124.5885,124.6876,18041.0
2024-09-27 14:20:00,125.85,126.11,125.78,125.79,48170.0,124.6975,124.9551,124.6281,124.638,48170.0
2024-09-27 14:30:00,125.82,125.85,125.61,125.8,20076.0,124.6678,124.6975,124.4597,124.6479,20076.0
2024-09-27 14:40:00,125.81,126.13,125.79,126.13,89429.0,124.6579,124.9749,124.638,124.9749,89429.0
2024-09-27 14:50:00,126.13,126.27,126.0,126.24,45268.0,124.9749,125.1136,124.8461,125.0839,45268.0
2024-09-27 15:00:00,126.25,126.25,126.07,126.09,45308.0,125.0938,125.0938,124.9155,124.9353,45308.0
2024-09-27 15:10:00,126.07,126.17,126.02,126.05,55914.0,124.9155,125.0146,124.8659,124.8957,55914.0
2024-09-27 15:20:00,126.05,126.1,125.9,126.06,31618.0,124.8957,124.9452,124.747,124.9056,31618.0
2024-09-27 15:30:00,126.06,126.09,125.92,125.94,49417.0,124.9056,124.9353,124.7668,124.7867,49417.0
2024-09-27 15:40:00,125.93,126.0,125.87,125.91,61533.0,124.7768,124.8461,124.7173,124.7569,61533.0
2024-09-27 15:50:00,125.9,126.03,125.76,125.77,166136.0,124.747,124.8758,124.6083,124.6182,166136.0
2024-09-30 09:30:00,125.0,125.53,124.29,124.46,43344.0,123.8553,124.3804,123.1518,123.3202,43344.0
2024-09-30 09:40:00,124.41,124.54,123.8,124.05,43500.0,123.2707,123.3995,122.6663,122.914,43500.0
2024-09-30 09:50:00,124.12,124.2,123.89,123.98,20465.0,122.9833,123.0626,122.7554,122.8446,20465.0
2024-09-30 10:00:00,123.93,124.07,123.59,123.89,64612.0,122.7951,122.9338,122.4582,122.7554,64612.0
2024-09-30 10:10:00,123.82,123.82,123.59,123.74,46130.0,122.6861,122.6861,122.4582,122.6068,46130.0
2024-09-30 10:20:00,123.74,123.92,123.28,123.46,78581.0,122.6068,122.7852,122.151,122.3294,78581.0
2024-09-30 10:30:00,123.46,123.97,123.46,123.97,42876.0,122.3294,122.8347,122.3294,122.8347,42876.0
2024-09-30 10:40:00,123.95,124.55,123.88,124.55,50465.0,122.8149,123.4094,122.7455,123.4094,50465.0
2024-09-30 10:50:00,124.44,124.53,124.22,124.33,18767.0,123.3004,123.3896,123.0824,123.1914,18767.0
2024-09-30 11:00:00,124.32,124.6,124.27,124.56,16587.0,123.1815,123.4589,123.132,123.4193,16587.0
2024-09-30 11:10:00,124.55,125.1,124.51,124.98,53934.0,123.4094,123.9544,123.3698,123.8355,53934.0
2024-09-30 11:20:00,124.98,125.04,124.77,124.92,52992.0,123.8355,123.8949,123.6274,123.776,52992.0
2024-09-30 11:30:00,124.93,124.96,124.5,124.78,34481.0,123.7859,123.8156,123.3599,123.6373,34481.0
2024-09-30 11:40:00,124.78,125.03,124.65,125.0,26000.0,123.6373,123.885,123.5085,123.8553,26000.0
2024-09-30 11:50:00,125.01,125.01,124.67,124.75,20125.0,123.8652,123.8652,123.5283,123.6076,20125.0
2024-09-30 12:00:00,124.75,125.04,124.72,124.92,20948.0,123.6076,123.8949,123.5778,123.776,20948.0
2024-09-30 12:10:00,124.92,125.05,124.81,124.83,9826.0,123.776,123.9048,123.667,123.6868,9826.0
2024-09-30 12:20:00,124.81,124.98,124.79,124.95,10396.0,123.667,123.8355,123.6472,123.8057,10396.0
2024-09-30 12:30:00,124.91,124.95,124.84,124.88,14872.0,123.7661,123.8057,123.6967,123.7364,14872.0
2024-09-30 12:40:00,124.88,124.96,124.82,124.96,20751.0,123.7364,123.8156,123.6769,123.8156,20751.0
2024-09-30 12:50:00,124.98,124.98,124.84,124.93,18526.0,123.8355,123.8355,123.6967,123.7859,18526.0
2024-09-30 13:00:00,124.92,124.92,124.71,124.75,51676.0,123.776,123.776,123.5679,123.6076,51676.0
2024-09-30 13:10:00,124.72,124.77,124.59,124.7,27052.0,123.5778,123.6274,123.449,123.558,27052.0
2024-09-30 13:20:00,124.7,124.82,124.63,124.63,21570.0,123.558,123.6769,123.4887,123.4887,21570.0
2024-09-30 13:30:00,124.62,124.62,124.42,124.51,22039.0,123.4788,123.4788,123.2806,123.3698,22039.0
2024-09-30 13:40:00,124.53,124.67,124.49,124.59,13631.0,123.3896,123.5283,123.3499,123.449,13631.0
2024-09-30 13:50:00,124.57,124.64,124.29,124.48,29035.0,123.4292,123.4986,123.1518,123.34,29035.0
2024-09-30 14:00:00,124.5,124.5,124.05,124.19,26572.0,123.3599,123.3599,122.914,123.0527,26572.0
2024-09-30 14:10:00,124.16,124.16,123.83,123.83,34466.0,123.023,123.023,122.696,122.696,34466.0
2024-09-30 14:20:00,123.85,123.87,123.43,123.67,23063.0,122.7158,122.7356,122.2997,122.5375,23063.0
2024-09-30 14:30:00,123.61,123.81,123.33,123.8,27216.0,122.478,122.6762,122.2006,122.6663,27216.0
2024-09-30 14:40:00,123.82,124.0,123.82,123.97,34463.0,122.6861,122.8644,122.6861,122.8347,34463.0
2024-09-30 14:50:00,123.97,124.21,123.95,123.97,33164.0,122.8347,123.0725,122.8149,122.8347,33164.0
2024-09-30 15:00:00,123.95,123.99,123.76,123.96,17885.0,122.8149,122.8545,122.6266,122.8248,17885.0
2024-09-30 15:10:00,123.96,124.15,123.74,124.14,46629.0,122.8248,123.0131,122.6068,123.0031,46629.0
2024-09-30 15:20:00,124.1,124.24,123.97,124.2,51691.0,122.9635,123.1022,122.8347,123.0626,51691.0
2024-09-30 15:30:00,124.19,124.22,123.96,124.07,62772.0,123.0527,123.0824,122.8248,122.9338,62772.0
2024-09-30 15:40:00,124.07,124.6,123.96,124.47,66351.0,122.9338,123.4589,122.8248,123.3301,66351.0
2024-09-30 15:50:00,124.43,124.91,124.37,124.91,266169.0,123.2905,123.7661,123.231,123.7661,266169.0
2024-10-01 09:30:00,126.04,128.36,124.46,128.22,205586.0,124.8857,127.1845,123.3202,127.0458,205586.0
2024-10-01 09:40:00,128.22,129.92,127.91,129.75,247267.0,127.0458,128.7302,126.7386,128.5618,247267.0
2024-10-01 09:50:00,129.72,130.67,129.04,129.31,228782.0,128.532,129.4733,127.8583,128.1258,228782.0
2024-10-01 10:00:00,129.3,129.68,128.19,128.43,145752.0,128.1159,128.4924,127.0161,127.2539,145752.0
2024-10-01 10:10:00,128.43,128.52,127.89,128.21,139175.0,127.2539,127.343,126.7188,127.0359,139175.0
2024-10-01 10:20:00,128.28,129.05,128.05,128.51,67744.0,127.1052,127.8682,126.8773,127.3331,67744.0
2024-10-01 10:30:00,128.53,128.53,127.56,127.98,121235.0,127.3529,127.3529,126.3918,126.808,121235.0
2024-10-01 10:40:00,128.13,128.73,128.12,128.37,26252.0,126.9566,127.5511,126.9467,127.1944,26252.0
2024-10-01 10:50:00,128.42,129.13,128.33,129.13,60200.0,127.244,127.9475,127.1548,127.9475,60200.0
2024-10-01 11:00:00,129.08,129.44,128.7,128.88,82718.0,127.8979,128.2546,127.5214,127.6997,82718.0
2024-10-01 11:10:00,128.79,129.22,128.53,129.2,80622.0,127.6106,128.0366,127.3529,128.0168,80622.0
2024-10-01 11:20:00,129.21,130.19,129.2,130.15,49571.0,128.0267,128.9977,128.0168,128.9581,49571.0
2024-10-01 11:30:00,130.1,130.73,130.07,130.61,65627.0,128.9086,129.5328,128.8788,129.4139,65627.0
2024-10-01 11:40:00,130.64,131.27,130.56,131.18,77779.0,129.4436,130.0679,129.3644,129.9787,77779.0
2024-10-01 11:50:00,131.17,132.32,131.17,131.38,116398.0,129.9688,131.1082,129.9688,130.1768,116398.0
2024-10-01 12:00:00,131.45,132.22,130.99,131.82,79738.0,130.2462,131.0092,129.7904,130.6128,79738.0
2024-10-01 12:10:00,131.82,132.24,131.38,132.11,67277.0,130.6128,131.029,130.1768,130.9002,67277.0
2024-10-01 12:20:00,132.11,133.05,132.05,132.6,114424.0,130.9002,131.8316,130.8407,131.3857,114424.0
2024-10-01 12:30:00,132.6,132.73,131.27,131.65,132242.0,131.3857,131.5145,130.0679,130.4444,132242.0
2024-10-01 12:40:00,131.71,131.86,131.18,131.25,67931.0,130.5038,130.6525,129.9787,130.048,67931.0
2024-10-01 12:50:00,131.27,132.15,131.25,131.86,223650.0,130.0679,130.9398,130.048,130.6525,223650.0
2024-10-01 13:00:00,131.84,131.84,130.95,131.38,79980.0,130.6326,130.6326,129.7508,130.1768,79980.0
2024-10-01 13:10:00,131.36,131.4,130.98,131.06,47793.0,130.157,130.1967,129.7805,129.8598,47793.0
2024-10-01 13:20:00,131.09,131.18,130.76,131.15,48880.0,129.8895,129.9787,129.5625,129.949,48880.0
2024-10-01 13:30:00,131.13,131.7,131.03,131.59,62124.0,129.9291,130.4939,129.8301,130.3849,62124.0
2024-10-01 13:40:00,131.58,131.8,131.35,131.56,42124.0,130.375,130.593,130.1471,130.3552,42124.0
2024-10-01 13:50:00,131.5,132.38,131.5,132.22,52017.0,130.2957,131.1677,130.2957,131.0092,52017.0
2024-10-01 14:00:00,132.23,132.7,132.2,132.61,59616.0,131.0191,131.4848,130.9893,131.3956,59616.0
2024-10-01 14:10:00,132.6,132.86,132.44,132.61,72129.0,131.3857,131.6433,131.2271,131.3956,72129.0
2024-10-01 14:20:00,132.61,132.78,132.49,132.71,47622.0,131.3956,131.564,131.2767,131.4947,47622.0
2024-10-01 14:30:00,132.75,133.02,132.58,132.68,110073.0,131.5343,131.8018,131.3659,131.4649,110073.0
2024-10-01 14:40:00,132.72,133.01,132.51,132.56,90595.0,131.5046,131.7919,131.2965,131.346,90595.0
2024-10-01 14:50:00,132.54,132.86,132.49,132.8,48327.0,131.3262,131.6433,131.2767,131.5838,48327.0
2024-10-01 15:00:00,132.84,132.85,132.47,132.62,67697.0,131.6235,131.6334,131.2569,131.4055,67697.0
2024-10-01 15:10:00,132.62,132.68,131.93,132.1,59260.0,131.4055,131.4649,130.7218,130.8903,59260.0
2024-10-01 15:20:00,132.06,132.5,132.04,132.4,50493.0,130.8506,131.2866,130.8308,131.1875,50493.0
2024-10-01 15:30:00,132.39,132.39,131.67,131.98,82159.0,131.1776,131.1776,130.4642,130.7714,82159.0
2024-10-01 15:40:00,131.98,132.17,131.72,132.05,119627.0,130.7714,130.9596,130.5137,130.8407,119627.0
2024-10-01 15:50:00,132.07,132.12,131.68,132.01,497348.0,130.8605,130.9101,130.4741,130.8011,497348.0
2024-10-02 09:30:00,132.61,133.72,131.55,133.43,166819.0,131.3956,132.4954,130.3453,132.2081,166819.0
2024-10-02 09:40:00,133.45,134.65,132.67,134.56,110168.0,132.2279,133.4169,131.455,133.3277,110168.0
2024-10-02 09:50:00,134.68,134.82,134.29,134.41,83398.0,133.4466,133.5853,133.0602,133.1791,83398.0
2024-10-02 10:00:00,134.43,135.21,133.99,134.94,138123.0,133.1989,133.9718,132.7629,133.7042,138123.0
2024-10-02 10:10:00,134.94,135.29,134.48,134.68,258272.0,133.7042,134.051,133.2485,133.4466,258272.0
2024-10-02 10:20:00,134.71,134.84,134.0,134.29,127104.0,133.4764,133.6052,132.7729,133.0602,127104.0
2024-10-02 10:30:00,134.28,134.69,133.76,133.9,102496.0,133.0503,133.4565,132.5351,132.6738,102496.0
2024-10-02 10:40:00,133.83,134.43,133.63,134.43,77973.0,132.6044,133.1989,132.4062,133.1989,77973.0
2024-10-02 10:50:00,134.49,134.51,134.0,134.3,170724.0,133.2584,133.2782,132.7729,133.0701,170724.0
2024-10-02 11:00:00,134.28,134.85,134.13,134.61,87704.0,133.0503,133.6151,132.9017,133.3773,87704.0
2024-10-02 11:10:00,134.62,134.83,134.49,134.78,121489.0,133.3872,133.5953,133.2584,133.5457,121489.0
2024-10-02 11:20:00,134.78,134.85,134.47,134.57,65757.0,133.5457,133.6151,133.2385,133.3376,65757.0
2024-10-02 11:30:00,134.61,134.71,134.17,134.33,34093.0,133.3773,133.4764,132.9413,133.0998,34093.0
2024-10-02 11:40:00,134.33,134.53,134.24,134.5,30100.0,133.0998,133.298,133.0107,133.2683,30100.0
2024-10-02 11:50:00,134.51,134.6,134.17,134.24,41112.0,133.2782,133.3674,132.9413,133.0107,41112.0
2024-10-02 12:00:00,134.22,134.53,134.02,134.52,81918.0,132.9908,133.298,132.7927,133.2881,81918.0
2024-10-02 12:10:00,134.57,134.76,134.36,134.38,77401.0,133.3376,133.5259,133.1296,133.1494,77401.0
2024-10-02 12:20:00,134.38,134.42,134.22,134.33,55919.0,133.1494,133.189,132.9908,133.0998,55919.0
2024-10-02 12:30:00,134.3,134.31,133.92,134.04,42072.0,133.0701,133.08,132.6936,132.8125,42072.0
2024-10-02 12:40:00,134.02,134.38,134.01,134.19,336231.0,132.7927,133.1494,132.7828,132.9611,336231.0
2024-10-02 12:50:00,134.19,135.0,134.18,134.52,74353.0,132.9611,133.7637,132.9512,133.2881,74353.0
2024-10-02 13:00:00,134.49,134.74,134.34,134.35,40790.0,133.2584,133.5061,133.1097,133.1196,40790.0
2024-10-02 13:10:00,134.4,134.98,134.4,134.96,49761.0,133.1692,133.7439,133.1692,133.7241,49761.0
2024-10-02 13:20:00,134.92,135.0,134.75,134.9,67770.0,133.6844,133.7637,133.516,133.6646,67770.0
2024-10-02 13:30:00,134.87,135.02,134.78,134.97,54982.0,133.6349,133.7835,133.5457,133.734,54982.0
2024-10-02 13:40:00,134.97,135.11,134.91,134.98,83894.0,133.734,133.8727,133.6745,133.7439,83894.0
2024-10-02 13:50:00,134.95,135.0,134.56,134.79,62206.0,133.7142,133.7637,133.3277,133.5556,62206.0
2024-10-02 14:00:00,134.83,134.98,134.7,134.9,26750.0,133.5953,133.7439,133.4664,133.6646,26750.0
2024-10-02 14:10:00,134.89,134.91,134.54,134.59,42882.0,133.6547,133.6745,133.3079,133.3575,42882.0
2024-10-02 14:20:00,134.55,134.68,134.31,134.45,92744.0,133.3178,133.4466,133.08,133.2187,92744.0
2024-10-02 14:30:00,134.44,134.69,134.39,134.56,76637.0,133.2088,133.4565,133.1593,133.3277,76637.0
2024-10-02 14:40:00,134.57,134.72,134.34,134.59,136592.0,133.3376,133.4863,133.1097,133.3575,136592.0
2024-10-02 14:50:00,134.59,134.61,133.97,134.1,169633.0,133.3575,133.3773,132.7431,132.8719,169633.0
2024-10-02 15:00:00,134.12,134.25,133.99,134.23,147112.0,132.8918,133.0206,132.7629,133.0007,147112.0
2024-10-02 15:10:00,134.23,134.68,134.15,134.22,101076.0,133.0007,133.4466,132.9215,132.9908,101076.0
2024-10-02 15:20:00,134.22,134.27,133.42,133.55,88849.0,132.9908,133.0404,132.1982,132.327,88849.0
2024-10-02 15:30:00,133.56,133.75,133.32,133.54,145758.0,132.3369,132.5251,132.0991,132.3171,145758.0
2024-10-02 15:40:00,133.54,133.84,133.52,133.52,188584.0,132.3171,132.6143,132.2972,132.2972,188584.0
2024-10-02 15:50:00,133.53,133.68,132.68,132.7,568481.0,132.3072,132.4558,131.4649,131.4848,568481.0
2024-10-03 09:30:00,133.0,133.46,128.6,130.6,201607.0,131.782,132.2378,127.4223,129.404,201607.0
2024-10-03 09:40:00,130.6,131.7,130.6,130.68,71690.0,129.404,130.4939,129.404,129.4833,71690.0
2024-10-03 09:50:00,130.66,131.46,130.6,131.32,53482.0,129.4634,130.2561,129.404,130.1174,53482.0
2024-10-03 10:00:00,131.37,132.3,131.36,131.9,68232.0,130.1669,131.0884,130.157,130.6921,68232.0
2024-10-03 10:10:00,131.93,132.25,131.12,131.95,101554.0,130.7218,131.0389,129.9192,130.7416,101554.0
2024-10-03 10:20:00,132.05,132.3,131.53,131.96,21230.0,130.8407,131.0884,130.3255,130.7515,21230.0
2024-10-03 10:30:00,131.91,132.27,131.69,132.08,29574.0,130.702,131.0587,130.484,130.8704,29574.0
2024-10-03 10:40:00,132.05,132.08,131.49,131.8,23157.0,130.8407,130.8704,130.2858,130.593,23157.0
2024-10-03 10:50:00,131.81,131.9,130.78,130.86,66788.0,130.6029,130.6921,129.5823,129.6616,66788.0
2024-10-03 11:00:00,130.78,130.95,130.61,130.7,58611.0,129.5823,129.7508,129.4139,129.5031,58611.0
2024-10-03 11:10:00,130.7,130.74,130.42,130.48,87265.0,129.5031,129.5427,129.2256,129.2851,87265.0
2024-10-03 11:20:00,130.49,130.66,130.24,130.58,62411.0,129.295,129.4634,129.0473,129.3842,62411.0
2024-10-03 11:30:00,130.56,130.85,130.5,130.84,144833.0,129.3644,129.6517,129.3049,129.6418,144833.0
2024-10-03 11:40:00,130.87,131.48,130.86,131.37,69058.0,129.6715,130.2759,129.6616,130.1669,69058.0
2024-10-03 11:50:00,131.3,131.72,131.25,131.31,27450.0,130.0976,130.5137,130.048,130.1075,27450.0
2024-10-03 12:00:00,131.34,131.78,131.33,131.78,10460.0,130.1372,130.5732,130.1273,130.5732,10460.0
2024-10-03 12:10:00,131.75,131.79,131.62,131.77,19595.0,130.5435,130.5831,130.4146,130.5633,19595.0
2024-10-03 12:20:00,131.75,131.91,131.68,131.78,42817.0,130.5435,130.702,130.4741,130.5732,42817.0
2024-10-03 12:30:00,131.75,131.77,131.05,131.13,32968.0,130.5435,130.5633,129.8499,129.9291,32968.0
2024-10-03 12:40:00,131.12,131.15,130.72,130.76,32130.0,129.9192,129.949,129.5229,129.5625,32130.0
2024-10-03 12:50:00,130.69,130.97,130.61,130.95,16292.0,129.4932,129.7706,129.4139,129.7508,16292.0
2024-10-03 13:00:00,130.95,131.0,130.7,130.9,20702.0,129.7508,129.8003,129.5031,129.7012,20702.0
2024-10-03 13:10:00,130.78,130.94,130.7,130.7,9635.0,129.5823,129.7409,129.5031,129.5031,9635.0
2024-10-03 13:20:00,130.66,130.97,130.65,130.82,19937.0,129.4634,129.7706,129.4535,129.622,19937.0
2024-10-03 13:30:00,130.79,131.08,130.76,131.05,55007.0,129.5923,129.8796,129.5625,129.8499,55007.0
2024-10-03 13:40:00,131.04,131.22,130.81,131.07,12975.0,129.84,130.0183,129.6121,129.8697,12975.0
2024-10-03 13:50:00,131.01,131.18,130.88,131.18,9811.0,129.8102,129.9787,129.6814,129.9787,9811.0
2024-10-03 14:00:00,131.2,131.29,131.02,131.25,22742.0,129.9985,130.0877,129.8201,130.048,22742.0
2024-10-03 14:10:00,131.24,131.52,131.02,131.46,19737.0,130.0381,130.3156,129.8201,130.2561,19737.0
2024-10-03 14:20:00,131.46,131.48,131.13,131.4,28304.0,130.2561,130.2759,129.9291,130.1967,28304.0
2024-10-03 14:30:00,131.41,131.51,131.3,131.38,39063.0,130.2066,130.3057,130.0976,130.1768,39063.0
2024-10-03 14:40:00,131.42,131.58,131.41,131.52,39950.0,130.2165,130.375,130.2066,130.3156,39950.0
2024-10-03 14:50:00,131.53,131.67,131.28,131.33,78709.0,130.3255,130.4642,130.0778,130.1273,78709.0
2024-10-03 15:00:00,131.29,131.29,130.86,131.05,77543.0,130.0877,130.0877,129.6616,129.8499,77543.0
2024-10-03 15:10:00,131.04,131.15,130.93,131.15,39321.0,129.84,129.949,129.731,129.949,39321.0
2024-10-03 15:20:00,131.13,131.24,130.91,131.01,59384.0,129.9291,130.0381,129.7112,129.8102,59384.0
2024-10-03 15:30:00,131.01,131.03,130.94,130.97,52563.0,129.8102,129.8301,129.7409,129.7706,52563.0
2024-10-03 15:40:00,130.97,131.29,130.93,131.29,88209.0,129.7706,130.0877,129.731,130.0877,88209.0
2024-10-03 15:50:00,131.29,131.54,130.95,131.33,330032.0,130.0877,130.3354,129.7508,130.1273,330032.0
2024-10-04 09:30:00,134.11,135.09,133.66,134.89,216735.0,132.8818,133.8529,132.436,133.6547,216735.0
2024-10-04 09:40:00,134.9,135.12,134.52,135.12,299455.0,133.6646,133.8826,133.2881,133.8826,299455.0
2024-10-04 09:50:00,135.08,135.71,134.85,135.14,193909.0,133.843,134.4672,133.6151,133.9024,193909.0
2024-10-04 10:00:00,135.19,135.41,134.4,134.55,90848.0,133.952,134.1699,133.1692,133.3178,90848.0
2024-10-04 10:10:00,134.55,135.29,134.32,135.22,165339.0,133.3178,134.051,133.0899,133.9817,165339.0
2024-10-04 10:20:00,135.22,135.51,134.38,134.72,113122.0,133.9817,134.269,133.1494,133.4863,113122.0
2024-10-04 10:30:00,134.71,135.11,134.24,134.53,146738.0,133.4764,133.8727,133.0107,133.298,146738.0
2024-10-04 10:40:00,134.55,134.83,134.5,134.64,56397.0,133.3178,133.5953,133.2683,133.407,56397.0
2024-10-04 10:50:00,134.61,134.9,134.51,134.74,52209.0,133.3773,133.6646,133.2782,133.5061,52209.0
2024-10-04 11:00:00,134.73,134.99,134.44,134.6,43070.0,133.4962,133.7538,133.2088,133.3674,43070.0
2024-10-04 11:10:00,134.65,134.73,134.4,134.46,23318.0,133.4169,133.4962,133.1692,133.2286,23318.0
2024-10-04 11:20:00,134.54,134.55,134.08,134.51,24035.0,133.3079,133.3178,132.8521,133.2782,24035.0
2024-10-04 11:30:00,134.45,134.71,134.29,134.59,20632.0,133.2187,133.4764,133.0602,133.3575,20632.0
2024-10-04 11:40:00,134.62,134.96,134.52,134.9,41152.0,133.3872,133.7241,133.2881,133.6646,41152.0
2024-10-04 11:50:00,134.88,135.01,134.83,134.95,39654.0,133.6448,133.7736,133.5953,133.7142,39654.0
2024-10-04 12:00:00,134.97,135.2,134.57,134.61,81770.0,133.734,133.9619,133.3376,133.3773,81770.0
2024-10-04 12:10:00,134.59,134.9,134.25,134.32,58105.0,133.3575,133.6646,133.0206,133.0899,58105.0
2024-10-04 12:20:00,134.33,134.46,133.93,133.99,47539.0,133.0998,133.2286,132.7035,132.7629,47539.0
2024-10-04 12:30:00,133.99,134.53,133.95,134.53,71736.0,132.7629,133.298,132.7233,133.298,71736.0
2024-10-04 12:40:00,134.52,134.8,134.44,134.8,35428.0,133.2881,133.5655,133.2088,133.5655,35428.0
2024-10-04 12:50:00,134.8,134.88,134.68,134.87,26738.0,133.5655,133.6448,133.4466,133.6349,26738.0
2024-10-04 13:00:00,134.88,135.0,134.74,134.85,26327.0,133.6448,133.7637,133.5061,133.6151,26327.0
2024-10-04 13:10:00,134.89,135.19,134.87,134.93,61983.0,133.6547,133.952,133.6349,133.6943,61983.0
2024-10-04 13:20:00,134.95,135.18,134.89,134.9,27712.0,133.7142,133.942,133.6547,133.6646,27712.0
2024-10-04 13:30:00,134.92,135.04,134.66,134.95,36851.0,133.6844,133.8033,133.4268,133.7142,36851.0
2024-10-04 13:40:00,134.97,135.18,134.96,135.06,32208.0,133.734,133.942,133.7241,133.8231,32208.0
2024-10-04 13:50:00,135.07,135.08,134.8,134.9,21149.0,133.8331,133.843,133.5655,133.6646,21149.0
2024-10-04 14:00:00,134.94,135.02,134.84,134.99,24562.0,133.7042,133.7835,133.6052,133.7538,24562.0
2024-10-04 14:10:00,134.99,135.21,134.93,135.15,38431.0,133.7538,133.9718,133.6943,133.9123,38431.0
2024-10-04 14:20:00,135.14,135.42,135.0,135.42,57499.0,133.9024,134.1798,133.7637,134.1798,57499.0
2024-10-04 14:30:00,135.32,135.46,135.17,135.43,30441.0,134.0808,134.2195,133.9321,134.1898,30441.0
2024-10-04 14:40:00,135.41,135.6,135.37,135.42,18542.0,134.1699,134.3582,134.1303,134.1798,18542.0
2024-10-04 14:50:00,135.43,135.65,135.33,135.58,22876.0,134.1898,134.4077,134.0907,134.3384,22876.0
2024-10-04 15:00:00,135.55,135.9,135.5,135.81,27314.0,134.3087,134.6555,134.2591,134.5663,27314.0
2024-10-04 15:10:00,135.83,135.89,135.63,135.8,25795.0,134.5861,134.6455,134.3879,134.5564,25795.0
2024-10-04 15:20:00,135.86,136.07,135.82,135.88,77367.0,134.6158,134.8239,134.5762,134.6356,77367.0
2024-10-04 15:30:00,135.89,136.26,135.73,135.75,80347.0,134.6455,135.0122,134.487,134.5068,80347.0
2024-10-04 15:40:00,135.76,135.89,135.61,135.76,102034.0,134.5167,134.6455,134.3681,134.5167,102034.0
2024-10-04 15:50:00,135.73,135.76,135.3,135.3,249032.0,134.487,134.5167,134.0609,134.0609,249032.0
2024-10-07 09:30:00,134.97,135.02,134.02,134.65,74361.0,133.734,133.7835,132.7927,133.4169,74361.0
2024-10-07 09:40:00,134.53,134.79,134.33,134.47,22319.0,133.298,133.5556,133.0998,133.2385,22319.0
2024-10-07 09:50:00,134.47,134.91,134.31,134.33,21302.0,133.2385,133.6745,133.08,133.0998,21302.0
2024-10-07 10:00:00,134.37,135.25,134.34,135.1,19558.0,133.1395,134.0114,133.1097,133.8628,19558.0
2024-10-07 10:10:00,135.1,135.24,134.8,134.83,27908.0,133.8628,134.0015,133.5655,133.5953,27908.0
2024-10-07 10:20:00,134.83,134.91,134.56,134.64,25560.0,133.5953,133.6745,133.3277,133.407,25560.0
2024-10-07 10:30:00,134.64,134.64,134.01,134.11,71425.0,133.407,133.407,132.7828,132.8818,71425.0
2024-10-07 10:40:00,134.07,134.38,134.04,134.31,12079.0,132.8422,133.1494,132.8125,133.08,12079.0
2024-10-07 10:50:00,134.32,134.57,134.31,134.53,12813.0,133.0899,133.3376,133.08,133.298,12813.0
2024-10-07 11:00:00,134.52,134.58,134.23,134.56,22941.0,133.2881,133.3475,133.0007,133.3277,22941.0
2024-10-07 11:10:00,134.61,134.9,134.57,134.87,22376.0,133.3773,133.6646,133.3376,133.6349,22376.0
2024-10-07 11:20:00,134.87,135.42,134.86,135.18,24530.0,133.6349,134.1798,133.625,133.942,24530.0
2024-10-07 11:30:00,135.19,135.22,134.64,134.8,75180.0,133.952,133.9817,133.407,133.5655,75180.0
2024-10-07 11:40:00,134.81,134.87,134.44,134.5,22744.0,133.5754,133.6349,133.2088,133.2683,22744.0
2024-10-07 11:50:00,134.49,134.7,134.23,134.66,55792.0,133.2584,133.4664,133.0007,133.4268,55792.0
2024-10-07 12:00:00,134.66,134.67,134.38,134.4,18591.0,133.4268,133.4367,133.1494,133.1692,18591.0
2024-10-07 12:10:00,134.42,134.69,134.36,134.64,35590.0,133.189,133.4565,133.1296,133.407,35590.0
2024-10-07 12:20:00,134.64,135.01,134.59,134.87,12995.0,133.407,133.7736,133.3575,133.6349,12995.0
2024-10-07 12:30:00,134.83,134.94,134.66,134.84,7253.0,133.5953,133.7042,133.4268,133.6052,7253.0
2024-10-07 12:40:00,134.81,134.9,134.61,134.9,20534.0,133.5754,133.6646,133.3773,133.6646,20534.0
2024-10-07 12:50:00,134.93,134.96,134.76,134.92,9518.0,133.6943,133.7241,133.5259,133.6844,9518.0
2024-10-07 13:00:00,134.96,134.98,134.62,134.64,25567.0,133.7241,133.7439,133.3872,133.407,25567.0
2024-10-07 13:10:00,134.66,134.74,134.51,134.74,17307.0,133.4268,133.5061,133.2782,133.5061,17307.0
2024-10-07 13:20:00,134.71,134.76,134.5,134.52,21489.0,133.4764,133.5259,133.2683,133.2881,21489.0
2024-10-07 13:30:00,134.5,134.61,134.25,134.4,47984.0,133.2683,133.3773,133.0206,133.1692,47984.0
2024-10-07 13:40:00,134.39,134.4,134.18,134.3,30225.0,133.1593,133.1692,132.9512,133.0701,30225.0
2024-10-07 13:50:00,134.31,134.4,134.25,134.34,11198.0,133.08,133.1692,133.0206,133.1097,11198.0
2024-10-07 14:00:00,134.35,134.37,134.02,134.11,23476.0,133.1196,133.1395,132.7927,132.8818,23476.0
2024-10-07 14:10:00,134.14,134.3,134.14,134.21,7645.0,132.9116,133.0701,132.9116,132.9809,7645.0
2024-10-07 14:20:00,134.22,134.3,134.16,134.26,10405.0,132.9908,133.0701,132.9314,133.0305,10405.0
2024-10-07 14:30:00,134.25,134.33,133.8,134.05,36496.0,133.0206,133.0998,132.5747,132.8224,36496.0
2024-10-07 14:40:00,134.05,134.2,133.61,133.75,22658.0,132.8224,132.971,132.3864,132.5251,22658.0
2024-10-07 14:50:00,133.78,134.09,133.76,133.8,22691.0,132.5549,132.862,132.5351,132.5747,22691.0
2024-10-07 15:00:00,133.79,134.02,133.73,133.8,50063.0,132.5648,132.7927,132.5053,132.5747,50063.0
2024-10-07 15:10:00,133.85,134.01,133.77,134.0,93843.0,132.6242,132.7828,132.545,132.7729,93843.0
2024-10-07 15:20:00,133.99,134.28,133.85,134.21,52365.0,132.7629,133.0503,132.6242,132.9809,52365.0
2024-10-07 15:30:00,134.22,134.22,133.99,134.21,52502.0,132.9908,132.9908,132.7629,132.9809,52502.0
2024-10-07 15:40:00,134.16,134.46,134.1,134.25,56830.0,132.9314,133.2286,132.8719,133.0206,56830.0
2024-10-07 15:50:00,134.26,134.77,134.19,134.23,159419.0,133.0305,133.5358,132.9611,133.0007,159419.0
2024-10-08 09:30:00,134.66,135.83,134.4,135.13,49814.0,133.4268,134.5861,133.1692,133.8925,49814.0
2024-10-08 09:40:00,135.0,135.47,135.0,135.47,14659.0,133.7637,134.2294,133.7637,134.2294,14659.0
2024-10-08 09:50:00,135.4,135.44,135.1,135.27,10318.0,134.16,134.1997,133.8628,134.0312,10318.0
2024-10-08 10:00:00,135.33,136.0,135.26,135.93,31968.0,134.0907,134.7545,134.0213,134.6852,31968.0
2024-10-08 10:10:00,135.88,136.08,135.66,135.9,37394.0,134.6356,134.8338,134.4177,134.6555,37394.0
2024-10-08 10:20:00,135.82,135.82,135.5,135.59,10749.0,134.5762,134.5762,134.2591,134.3483,10749.0
2024-10-08 10:30:00,135.53,135.65,135.32,135.63,40693.0,134.2888,134.4077,134.0808,134.3879,40693.0
2024-10-08 10:40:00,135.57,135.95,135.11,135.39,34382.0,134.3285,134.705,133.8727,134.1501,34382.0
2024-10-08 10:50:00,135.39,135.65,135.38,135.56,23307.0,134.1501,134.4077,134.1402,134.3186,23307.0
2024-10-08 11:00:00,135.56,135.77,135.43,135.76,19242.0,134.3186,134.5266,134.1898,134.5167,19242.0
2024-10-08 11:10:00,135.74,135.74,135.55,135.56,19363.0,134.4969,134.4969,134.3087,134.3186,19363.0
2024-10-08 11:20:00,135.55,135.71,135.5,135.61,18509.0,134.3087,134.4672,134.2591,134.3681,18509.0
2024-10-08 11:30:00,135.66,135.75,135.48,135.65,52250.0,134.4177,134.5068,134.2393,134.4077,52250.0
2024-10-08 11:40:00,135.71,136.0,135.7,136.0,34064.0,134.4672,134.7545,134.4573,134.7545,34064.0
2024-10-08 11:50:00,136.06,136.19,135.88,135.95,35226.0,134.814,134.9428,134.6356,134.705,35226.0
2024-10-08 12:00:00,135.93,136.11,135.86,135.96,37263.0,134.6852,134.8635,134.6158,134.7149,37263.0
2024-10-08 12:10:00,135.98,136.05,135.76,135.99,20862.0,134.7347,134.8041,134.5167,134.7446,20862.0
2024-10-08 12:20:00,135.98,136.14,135.96,136.11,22244.0,134.7347,134.8933,134.7149,134.8635,22244.0
2024-10-08 12:30:00,136.08,136.09,135.9,136.01,25682.0,134.8338,134.8437,134.6555,134.7644,25682.0
2024-10-08 12:40:00,136.01,136.1,135.9,136.0,25524.0,134.7644,134.8536,134.6555,134.7545,25524.0
2024-10-08 12:50:00,136.02,136.2,135.98,136.2,17024.0,134.7744,134.9527,134.7347,134.9527,17024.0
2024-10-08 13:00:00,136.17,136.21,135.59,135.67,60265.0,134.923,134.9626,134.3483,134.4276,60265.0
2024-10-08 13:10:00,135.67,135.77,135.45,135.64,24047.0,134.4276,134.5266,134.2096,134.3978,24047.0
2024-10-08 13:20:00,135.64,135.96,135.63,135.9,22696.0,134.3978,134.7149,134.3879,134.6555,22696.0
2024-10-08 13:30:00,135.88,136.07,135.85,135.97,25604.0,134.6356,134.8239,134.6059,134.7248,25604.0
2024-10-08 13:40:00,135.97,136.09,135.89,135.94,50003.0,134.7248,134.8437,134.6455,134.6951,50003.0
2024-10-08 13:50:00,135.94,136.04,135.83,136.0,31067.0,134.6951,134.7942,134.5861,134.7545,31067.0
2024-10-08 14:00:00,136.03,136.08,135.89,135.9,29959.0,134.7843,134.8338,134.6455,134.6555,29959.0
2024-10-08 14:10:00,135.91,135.92,135.67,135.74,30556.0,134.6654,134.6753,134.4276,134.4969,30556.0
2024-10-08 14:20:00,135.72,135.73,135.6,135.66,24456.0,134.4771,134.487,134.3582,134.4177,24456.0
2024-10-08 14:30:00,135.64,135.94,135.62,135.91,31822.0,134.3978,134.6951,134.378,134.6654,31822.0
2024-10-08 14:40:00,135.91,136.09,135.82,136.05,27930.0,134.6654,134.8437,134.5762,134.8041,27930.0
2024-10-08 14:50:00,136.05,136.13,135.98,136.0,37867.0,134.8041,134.8833,134.7347,134.7545,37867.0
2024-10-08 15:00:00,135.98,136.0,135.65,135.66,62556.0,134.7347,134.7545,134.4077,134.4177,62556.0
2024-10-08 15:10:00,135.65,135.68,135.58,135.63,48096.0,134.4077,134.4375,134.3384,134.3879,48096.0
2024-10-08 15:20:00,135.63,135.71,135.56,135.61,29960.0,134.3879,134.4672,134.3186,134.3681,29960.0
2024-10-08 15:30:00,135.61,135.98,135.55,135.74,42690.0,134.3681,134.7347,134.3087,134.4969,42690.0
2024-10-08 15:40:00,135.74,135.9,135.66,135.9,86275.0,134.4969,134.6555,134.4177,134.6555,86275.0
2024-10-08 15:50:00,135.89,136.22,135.77,136.1,317629.0,134.6455,134.9725,134.5266,134.8536,317629.0
2024-10-09 09:30:00,135.85,136.01,135.26,135.94,40696.0,134.6059,134.7644,134.0213,134.6951,40696.0
2024-10-09 09:40:00,135.94,136.44,135.87,136.26,48385.0,134.6951,135.1905,134.6257,135.0122,48385.0
2024-10-09 09:50:00,136.21,136.23,135.79,136.11,31800.0,134.9626,134.9824,134.5465,134.8635,31800.0
2024-10-09 10:00:00,136.09,136.25,135.84,136.04,43241.0,134.8437,135.0022,134.596,134.7942,43241.0
2024-10-09 10:10:00,136.09,136.43,135.67,135.68,19689.0,134.8437,135.1806,134.4276,134.4375,19689.0
2024-10-09 10:20:00,135.7,135.76,135.21,135.36,26788.0,134.4573,134.5167,133.9718,134.1204,26788.0
2024-10-09 10:30:00,135.37,135.4,135.0,135.34,28169.0,134.1303,134.16,133.7637,134.1006,28169.0
2024-10-09 10:40:00,135.33,135.53,135.15,135.32,42245.0,134.0907,134.2888,133.9123,134.0808,42245.0
2024-10-09 10:50:00,135.4,135.55,135.25,135.47,48637.0,134.16,134.3087,134.0114,134.2294,48637.0
2024-10-09 11:00:00,135.46,135.47,135.15,135.3,119203.0,134.2195,134.2294,133.9123,134.0609,119203.0
2024-10-09 11:10:00,135.41,135.73,135.35,135.44,30223.0,134.1699,134.487,134.1105,134.1997,30223.0
2024-10-09 11:20:00,135.45,135.53,135.34,135.43,25317.0,134.2096,134.2888,134.1006,134.1898,25317.0
2024-10-09 11:30:00,135.44,135.62,135.4,135.4,36755.0,134.1997,134.378,134.16,134.16,36755.0
2024-10-09 11:40:00,135.37,136.0,135.37,135.96,23657.0,134.1303,134.7545,134.1303,134.7149,23657.0
2024-10-09 11:50:00,135.94,136.05,135.87,136.05,67960.0,134.6951,134.8041,134.6257,134.8041,67960.0
2024-10-09 12:00:00,136.06,136.29,135.67,136.25,194069.0,134.814,135.0419,134.4276,135.0022,194069.0
2024-10-09 12:10:00,136.24,136.39,136.16,136.19,62180.0,134.9923,135.141,134.9131,134.9428,62180.0
2024-10-09 12:20:00,136.17,136.65,136.15,136.5,20003.0,134.923,135.3986,134.9032,135.25,20003.0
2024-10-09 12:30:00,136.49,136.84,136.48,136.75,14997.0,135.2401,135.5868,135.2301,135.4977,14997.0
2024-10-09 12:40:00,136.75,136.75,136.58,136.61,7987.0,135.4977,135.4977,135.3292,135.359,7987.0
2024-10-09 12:50:00,136.62,136.65,136.41,136.63,8407.0,135.3689,135.3986,135.1608,135.3788,8407.0
2024-10-09 13:00:00,136.63,136.64,136.33,136.56,11451.0,135.3788,135.3887,135.0815,135.3094,11451.0
2024-10-09 13:10:00,136.54,136.99,136.54,136.94,20963.0,135.2896,135.7355,135.2896,135.6859,20963.0
2024-10-09 13:20:00,136.92,137.14,136.91,137.1,17501.0,135.6661,135.8841,135.6562,135.8445,17501.0
2024-10-09 13:30:00,137.07,137.16,136.88,136.93,15247.0,135.8147,135.9039,135.6265,135.676,15247.0
2024-10-09 13:40:00,136.92,137.05,136.81,137.05,15489.0,135.6661,135.7949,135.5571,135.7949,15489.0
2024-10-09 13:50:00,137.03,137.03,136.72,136.83,8411.0,135.7751,135.7751,135.4679,135.5769,8411.0
2024-10-09 14:00:00,136.75,136.98,136.64,136.89,14413.0,135.4977,135.7256,135.3887,135.6364,14413.0
2024-10-09 14:10:00,136.89,136.99,136.77,136.85,11602.0,135.6364,135.7355,135.5175,135.5968,11602.0
2024-10-09 14:20:00,136.86,136.89,136.63,136.71,10895.0,135.6067,135.6364,135.3788,135.458,10895.0
2024-10-09 14:30:00,136.67,137.03,136.65,136.99,21703.0,135.4184,135.7751,135.3986,135.7355,21703.0
2024-10-09 14:40:00,137.01,137.25,136.92,137.25,44916.0,135.7553,135.9931,135.6661,135.9931,44916.0
2024-10-09 14:50:00,137.27,137.31,137.03,137.06,23684.0,136.0129,136.0525,135.7751,135.8048,23684.0
2024-10-09 15:00:00,137.03,137.13,137.0,137.07,37200.0,135.7751,135.8742,135.7454,135.8147,37200.0
2024-10-09 15:10:00,137.09,137.31,136.99,137.19,69097.0,135.8346,136.0525,135.7355,135.9336,69097.0
2024-10-09 15:20:00,137.19,137.33,137.09,137.09,41442.0,135.9336,136.0724,135.8346,135.8346,41442.0
2024-10-09 15:30:00,137.09,137.2,137.0,137.09,49278.0,135.8346,135.9435,135.7454,135.8346,49278.0
2024-10-09 15:40:00,137.1,137.73,137.0,137.39,136721.0,135.8445,136.4687,135.7454,136.1318,136721.0
2024-10-09 15:50:00,137.39,138.07,137.33,138.01,216066.0,136.1318,136.8056,136.0724,136.7461,216066.0
2024-10-10 09:30:00,138.04,138.25,137.47,137.74,40839.0,136.7759,136.9839,136.2111,136.4786,40839.0
2024-10-10 09:40:00,137.93,138.19,137.53,137.53,9012.0,136.6669,136.9245,136.2705,136.2705,9012.0
2024-10-10 09:50:00,137.58,138.84,137.58,138.22,80583.0,136.3201,137.5685,136.3201,136.9542,80583.0
2024-10-10 10:00:00,138.22,139.64,138.22,139.3,65342.0,136.9542,138.3612,136.9542,138.0243,65342.0
2024-10-10 10:10:00,139.26,139.65,139.01,139.23,74108.0,137.9847,138.3711,137.737,137.955,74108.0
2024-10-10 10:20:00,139.24,139.39,139.09,139.11,31726.0,137.9649,138.1135,137.8162,137.8361,31726.0
2024-10-10 10:30:00,139.14,139.32,139.01,139.3,42158.0,137.8658,138.0441,137.737,138.0243,42158.0
2024-10-10 10:40:00,139.3,139.48,138.79,138.94,50241.0,138.0243,138.2027,137.519,137.6676,50241.0
2024-10-10 10:50:00,138.94,139.03,138.67,138.89,65493.0,137.6676,137.7568,137.4001,137.6181,65493.0
2024-10-10 11:00:00,138.87,139.3,138.64,139.3,63282.0,137.5983,138.0243,137.3704,138.0243,63282.0
2024-10-10 11:10:00,139.3,139.61,139.08,139.28,97483.0,138.0243,138.3315,137.8063,138.0045,97483.0
2024-10-10 11:20:00,139.26,139.47,139.18,139.38,52112.0,137.9847,138.1928,137.9054,138.1036,52112.0
2024-10-10 11:30:00,139.4,139.4,139.2,139.25,19631.0,138.1234,138.1234,137.9252,137.9748,19631.0
2024-10-10 11:40:00,139.28,139.41,138.89,139.41,62860.0,138.0045,138.1333,137.6181,138.1333,62860.0
2024-10-10 11:50:00,139.42,140.02,139.31,139.97,59902.0,138.1432,138.7377,138.0342,138.6882,59902.0
2024-10-10 12:00:00,139.92,140.0,139.7,139.75,52268.0,138.6386,138.7179,138.4207,138.4702,52268.0
2024-10-10 12:10:00,139.75,139.98,139.72,139.94,51503.0,138.4702,138.6981,138.4405,138.6585,51503.0
2024-10-10 12:20:00,139.95,140.36,139.93,140.33,76608.0,138.6684,139.0746,138.6485,139.0449,76608.0
2024-10-10 12:30:00,140.33,140.33,139.92,140.09,69977.0,139.0449,139.0449,138.6386,138.8071,69977.0
2024-10-10 12:40:00,140.09,140.2,139.95,140.15,43800.0,138.8071,138.9161,138.6684,138.8665,43800.0
2024-10-10 12:50:00,140.15,140.17,139.74,139.97,79069.0,138.8665,138.8863,138.4603,138.6882,79069.0
2024-10-10 13:00:00,140.01,140.09,139.09,139.27,298587.0,138.7278,138.8071,137.8162,137.9946,298587.0
2024-10-10 13:10:00,139.28,139.41,138.79,138.85,109176.0,138.0045,138.1333,137.519,137.5784,109176.0
2024-10-10 13:20:00,138.88,139.15,138.52,138.71,273138.0,137.6082,137.8757,137.2515,137.4397,273138.0
2024-10-10 13:30:00,138.72,138.95,138.53,138.56,414134.0,137.4496,137.6775,137.2614,137.2911,414134.0
2024-10-10 13:40:00,138.56,138.93,138.32,138.33,51838.0,137.2911,137.6577,137.0533,137.0632,51838.0
2024-10-10 13:50:00,138.33,138.88,138.22,138.88,46214.0,137.0632,137.6082,136.9542,137.6082,46214.0
2024-10-10 14:00:00,138.88,138.93,138.54,138.54,31196.0,137.6082,137.6577,137.2713,137.2713,31196.0
2024-10-10 14:10:00,138.59,138.6,138.38,138.4,26194.0,137.3208,137.3307,137.1127,137.1326,26194.0
2024-10-10 14:20:00,138.37,138.7,138.22,138.56,46134.0,137.1028,137.4298,136.9542,137.2911,46134.0
2024-10-10 14:30:00,138.56,138.75,138.49,138.54,29185.0,137.2911,137.4794,137.2217,137.2713,29185.0
2024-10-10 14:40:00,138.55,138.58,137.89,137.89,119097.0,137.2812,137.3109,136.6272,136.6272,119097.0
2024-10-10 14:50:00,137.8,138.39,137.74,138.39,49495.0,136.5381,137.1227,136.4786,137.1227,49495.0
2024-10-10 15:00:00,138.34,138.53,138.16,138.19,22608.0,137.0731,137.2614,136.8948,136.9245,22608.0
2024-10-10 15:10:00,138.21,138.47,138.19,138.43,45250.0,136.9443,137.2019,136.9245,137.1623,45250.0
2024-10-10 15:20:00,138.41,138.59,138.27,138.37,24399.0,137.1425,137.3208,137.0037,137.1028,24399.0
2024-10-10 15:30:00,138.34,138.45,138.18,138.34,38623.0,137.0731,137.1821,136.9146,137.0731,38623.0
2024-10-10 15:40:00,138.34,138.36,138.06,138.06,44730.0,137.0731,137.0929,136.7957,136.7957,44730.0
2024-10-10 15:50:00,138.08,138.39,137.9,137.92,270719.0,136.8155,137.1227,136.6371,136.657,270719.0
2024-10-11 09:30:00,138.19,139.22,138.02,138.73,27118.0,136.9245,137.945,136.756,137.4595,27118.0
2024-10-11 09:40:00,138.75,139.0,138.55,138.82,26743.0,137.4794,137.7271,137.2812,137.5487,26743.0
2024-10-11 09:50:00,138.78,139.0,138.4,138.58,41934.0,137.5091,137.7271,137.1326,137.3109,41934.0
2024-10-11 10:00:00,138.59,138.91,138.21,138.8,74518.0,137.3208,137.6379,136.9443,137.5289,74518.0
2024-10-11 10:10:00,138.83,139.2,138.72,139.0,47989.0,137.5586,137.9252,137.4496,137.7271,47989.0
2024-10-11 10:20:00,139.02,139.67,138.93,139.43,134072.0,137.7469,138.3909,137.6577,138.1531,134072.0
2024-10-11 10:30:00,139.45,139.64,139.28,139.5,38222.0,138.1729,138.3612,138.0045,138.2225,38222.0
2024-10-11 10:40:00,139.5,139.61,139.26,139.4,42997.0,138.2225,138.3315,137.9847,138.1234,42997.0
2024-10-11 10:50:00,139.41,139.47,139.21,139.33,29901.0,138.1333,138.1928,137.9351,138.054,29901.0
2024-10-11 11:00:00,139.34,139.64,139.18,139.58,28093.0,138.064,138.3612,137.9054,138.3018,28093.0
2024-10-11 11:10:00,139.58,139.77,139.49,139.57,21706.0,138.3018,138.49,138.2126,138.2918,21706.0
2024-10-11 11:20:00,139.54,139.71,139.2,139.34,25103.0,138.2621,138.4306,137.9252,138.064,25103.0
2024-10-11 11:30:00,139.37,139.58,139.34,139.5,103602.0,138.0937,138.3018,138.064,138.2225,103602.0
2024-10-11 11:40:00,139.5,139.57,139.28,139.57,29689.0,138.2225,138.2918,138.0045,138.2918,29689.0
2024-10-11 11:50:00,139.56,139.64,139.13,139.23,30569.0,138.2819,138.3612,137.8559,137.955,30569.0
2024-10-11 12:00:00,139.24,139.35,139.02,139.08,34561.0,137.9649,138.0739,137.7469,137.8063,34561.0
2024-10-11 12:10:00,139.08,139.23,139.01,139.12,30521.0,137.8063,137.955,137.737,137.846,30521.0
2024-10-11 12:20:00,139.07,139.1,138.57,138.74,19549.0,137.7964,137.8261,137.301,137.4694,19549.0
2024-10-11 12:30:00,138.75,138.91,138.62,138.91,50792.0,137.4794,137.6379,137.3505,137.6379,50792.0
2024-10-11 12:40:00,138.89,138.94,138.74,138.83,102336.0,137.6181,137.6676,137.4694,137.5586,102336.0
2024-10-11 12:50:00,138.83,139.03,138.71,139.02,29436.0,137.5586,137.7568,137.4397,137.7469,29436.0
2024-10-11 13:00:00,139.06,139.1,138.94,139.09,22750.0,137.7865,137.8261,137.6676,137.8162,22750.0
2024-10-11 13:10:00,139.12,139.24,139.08,139.14,22965.0,137.846,137.9649,137.8063,137.8658,22965.0
2024-10-11 13:20:00,139.13,139.2,139.01,139.07,14288.0,137.8559,137.9252,137.737,137.7964,14288.0
2024-10-11 13:30:00,139.08,139.28,139.08,139.27,15503.0,137.8063,138.0045,137.8063,137.9946,15503.0
2024-10-11 13:40:00,139.28,139.72,139.28,139.55,24771.0,138.0045,138.4405,138.0045,138.272,24771.0
2024-10-11 13:50:00,139.5,139.57,139.4,139.48,13379.0,138.2225,138.2918,138.1234,138.2027,13379.0
2024-10-11 14:00:00,139.47,139.72,139.44,139.56,16117.0,138.1928,138.4405,138.163,138.2819,16117.0
2024-10-11 14:10:00,139.58,139.81,139.58,139.81,22042.0,138.3018,138.5296,138.3018,138.5296,22042.0
2024-10-11 14:20:00,139.81,139.81,139.44,139.53,11464.0,138.5296,138.5296,138.163,138.2522,11464.0
2024-10-11 14:30:00,139.54,139.71,139.28,139.34,22508.0,138.2621,138.4306,138.0045,138.064,22508.0
2024-10-11 14:40:00,139.38,139.38,139.07,139.08,16819.0,138.1036,138.1036,137.7964,137.8063,16819.0
2024-10-11 14:50:00,139.11,139.27,139.07,139.23,24539.0,137.8361,137.9946,137.7964,137.955,24539.0
2024-10-11 15:00:00,139.17,139.36,139.17,139.25,31176.0,137.8955,138.0838,137.8955,137.9748,31176.0
2024-10-11 15:10:00,139.24,139.52,139.24,139.4,14871.0,137.9649,138.2423,137.9649,138.1234,14871.0
2024-10-11 15:20:00,139.4,139.42,139.09,139.23,42787.0,138.1234,138.1432,137.8162,137.955,42787.0
2024-10-11 15:30:00,139.16,139.39,139.14,139.33,18191.0,137.8856,138.1135,137.8658,138.054,18191.0
2024-10-11 15:40:00,139.33,139.61,139.29,139.6,29298.0,138.054,138.3315,138.0144,138.3216,29298.0
2024-10-11 15:50:00,139.64,140.3,139.62,140.22,342586.0,138.3612,139.0152,138.3414,138.9359,342586.0
2024-10-14 09:30:00,141.07,141.61,139.87,139.93,58213.0,139.7781,140.3132,138.5891,138.6485,58213.0
2024-10-14 09:40:00,139.76,141.08,139.76,141.03,24491.0,138.4801,139.788,138.4801,139.7385,24491.0
2024-10-14 09:50:00,141.13,141.13,140.3,140.57,15504.0,139.8376,139.8376,139.0152,139.2827,15504.0
2024-10-14 10:00:00,140.59,140.76,139.98,140.09,26481.0,139.3025,139.4709,138.6981,138.8071,26481.0
2024-10-14 10:10:00,139.99,140.05,139.63,139.72,17887.0,138.708,138.7674,138.3513,138.4405,17887.0
2024-10-14 10:20:00,139.72,140.13,139.72,140.08,25840.0,138.4405,138.8467,138.4405,138.7972,25840.0
2024-10-14 10:30:00,140.04,140.7,140.02,140.7,35063.0,138.7575,139.4115,138.7377,139.4115,35063.0
2024-10-14 10:40:00,140.66,140.86,140.49,140.56,22228.0,139.3719,139.57,139.2034,139.2728,22228.0
2024-10-14 10:50:00,140.5,140.99,140.5,140.84,22951.0,139.2133,139.6988,139.2133,139.5502,22951.0
2024-10-14 11:00:00,140.81,140.91,140.65,140.91,13973.0,139.5205,139.6196,139.362,139.6196,13973.0
2024-10-14 11:10:00,140.94,141.18,140.94,141.0,24082.0,139.6493,139.8871,139.6493,139.7087,24082.0
2024-10-14 11:20:00,141.0,141.02,140.82,140.93,30681.0,139.7087,139.7286,139.5304,139.6394,30681.0
2024-10-14 11:30:00,140.9,140.91,140.74,140.74,19780.0,139.6097,139.6196,139.4511,139.4511,19780.0
2024-10-14 11:40:00,140.68,141.07,140.66,141.05,156626.0,139.3917,139.7781,139.3719,139.7583,156626.0
2024-10-14 11:50:00,141.05,141.17,140.9,141.01,10940.0,139.7583,139.8772,139.6097,139.7187,10940.0
2024-10-14 12:00:00,140.99,141.18,140.95,141.03,11389.0,139.6988,139.8871,139.6592,139.7385,11389.0
2024-10-14 12:10:00,141.0,141.49,141.0,141.14,65151.0,139.7087,140.1943,139.7087,139.8475,65151.0
2024-10-14 12:20:00,141.17,141.29,141.02,141.11,22730.0,139.8772,139.9961,139.7286,139.8177,22730.0
2024-10-14 12:30:00,141.11,141.55,141.11,141.42,23930.0,139.8177,140.2537,139.8177,140.1249,23930.0
2024-10-14 12:40:00,141.43,141.43,141.25,141.28,36098.0,140.1348,140.1348,139.9565,139.9862,36098.0
2024-10-14 12:50:00,141.31,141.32,141.13,141.25,24301.0,140.0159,140.0258,139.8376,139.9565,24301.0
2024-10-14 13:00:00,141.24,141.37,140.97,140.97,27378.0,139.9466,140.0754,139.679,139.679,27378.0
2024-10-14 13:10:00,141.03,141.03,140.79,140.89,10914.0,139.7385,139.7385,139.5007,139.5998,10914.0
2024-10-14 13:20:00,140.91,141.07,140.9,140.98,24686.0,139.6196,139.7781,139.6097,139.6889,24686.0
2024-10-14 13:30:00,140.99,141.27,140.97,141.27,18185.0,139.6988,139.9763,139.679,139.9763,18185.0
2024-10-14 13:40:00,141.27,141.32,141.14,141.17,15037.0,139.9763,140.0258,139.8475,139.8772,15037.0
2024-10-14 13:50:00,141.19,141.32,141.17,141.2,16444.0,139.897,140.0258,139.8772,139.9069,16444.0
2024-10-14 14:00:00,141.18,141.25,141.09,141.22,25822.0,139.8871,139.9565,139.7979,139.9267,25822.0
2024-10-14 14:10:00,141.25,141.34,141.21,141.24,23823.0,139.9565,140.0456,139.9168,139.9466,23823.0
2024-10-14 14:20:00,141.22,141.24,141.06,141.16,31208.0,139.9267,139.9466,139.7682,139.8673,31208.0
2024-10-14 14:30:00,141.17,141.39,141.16,141.22,25118.0,139.8772,140.0952,139.8673,139.9267,25118.0
2024-10-14 14:40:00,141.22,141.45,141.19,141.32,38775.0,139.9267,140.1546,139.897,140.0258,38775.0
2024-10-14 14:50:00,141.3,141.4,141.11,141.17,45150.0,140.006,140.1051,139.8177,139.8772,45150.0
2024-10-14 15:00:00,141.15,141.46,141.14,141.43,31285.0,139.8574,140.1645,139.8475,140.1348,31285.0
2024-10-14 15:10:00,141.46,141.63,141.41,141.41,44889.0,140.1645,140.333,140.115,140.115,44889.0
2024-10-14 15:20:00,141.4,141.51,141.19,141.2,25070.0,140.1051,140.2141,139.897,139.9069,25070.0
2024-10-14 15:30:00,141.21,141.31,141.13,141.19,38680.0,139.9168,140.0159,139.8376,139.897,38680.0
2024-10-14 15:40:00,141.2,141.36,141.2,141.31,64445.0,139.9069,140.0655,139.9069,140.0159,64445.0
2024-10-14 15:50:00,141.32,141.4,141.21,141.35,275523.0,140.0258,140.1051,139.9168,140.0555,275523.0
2024-10-15 09:30:00,141.7,141.79,141.08,141.56,30163.0,140.4023,140.4915,139.788,140.2636,30163.0
2024-10-15 09:40:00,141.61,141.7,141.22,141.27,32389.0,140.3132,140.4023,139.9267,139.9763,32389.0
2024-10-15 09:50:00,141.27,141.27,140.29,140.97,121952.0,139.9763,139.9763,139.0053,139.679,121952.0
2024-10-15 10:00:00,140.99,141.72,140.98,141.61,42381.0,139.6988,140.4222,139.6889,140.3132,42381.0
2024-10-15 10:10:00,141.59,141.94,141.53,141.61,32523.0,140.2933,140.6401,140.2339,140.3132,32523.0
2024-10-15 10:20:00,141.54,141.63,140.84,141.28,25553.0,140.2438,140.333,139.5502,139.9862,25553.0
2024-10-15 10:30:00,141.2,141.27,140.89,140.98,17285.0,139.9069,139.9763,139.5998,139.6889,17285.0
2024-10-15 10:40:00,141.01,141.04,140.37,140.56,79348.0,139.7187,139.7484,139.0845,139.2728,79348.0
2024-10-15 10:50:00,140.62,140.85,140.5,140.81,71805.0,139.3322,139.5601,139.2133,139.5205,71805.0
2024-10-15 11:00:00,140.74,140.96,140.63,140.94,11566.0,139.4511,139.6691,139.3421,139.6493,11566.0
2024-10-15 11:10:00,140.94,141.24,140.88,141.23,8655.0,139.6493,139.9466,139.5898,139.9366,8655.0
2024-10-15 11:20:00,141.19,141.4,140.97,141.05,21008.0,139.897,140.1051,139.679,139.7583,21008.0
2024-10-15 11:30:00,141.09,141.27,140.93,141.16,17941.0,139.7979,139.9763,139.6394,139.8673,17941.0
2024-10-15 11:40:00,141.15,141.56,141.06,141.45,12212.0,139.8574,140.2636,139.7682,140.1546,12212.0
2024-10-15 11:50:00,141.44,141.51,141.12,141.16,30605.0,140.1447,140.2141,139.8277,139.8673,30605.0
2024-10-15 12:00:00,141.13,141.52,141.11,141.52,16868.0,139.8376,140.224,139.8177,140.224,16868.0
2024-10-15 12:10:00,141.5,141.71,141.33,141.67,124886.0,140.2042,140.4122,140.0357,140.3726,124886.0
2024-10-15 12:20:00,141.69,141.95,141.63,141.86,18506.0,140.3924,140.65,140.333,140.5609,18506.0
2024-10-15 12:30:00,141.81,142.11,141.7,141.75,19489.0,140.5113,140.8086,140.4023,140.4519,19489.0
2024-10-15 12:40:00,141.7,141.79,141.49,141.61,17097.0,140.4023,140.4915,140.1943,140.3132,17097.0
2024-10-15 12:50:00,141.55,141.83,141.54,141.78,14316.0,140.2537,140.5311,140.2438,140.4816,14316.0
2024-10-15 13:00:00,141.8,142.19,141.79,142.1,24773.0,140.5014,140.8879,140.4915,140.7987,24773.0
2024-10-15 13:10:00,142.1,142.27,141.97,142.13,13565.0,140.7987,140.9671,140.6699,140.8284,13565.0
2024-10-15 13:20:00,142.17,142.24,142.0,142.0,6898.0,140.868,140.9374,140.6996,140.6996,6898.0
2024-10-15 13:30:00,142.0,142.52,141.99,142.47,25577.0,140.6996,141.2148,140.6897,141.1653,25577.0
2024-10-15 13:40:00,142.51,142.58,142.43,142.51,20058.0,141.2049,141.2743,141.1257,141.2049,20058.0
2024-10-15 13:50:00,142.48,142.54,142.0,142.0,10610.0,141.1752,141.2346,140.6996,140.6996,10610.0
2024-10-15 14:00:00,141.97,142.19,141.87,142.0,11124.0,140.6699,140.8879,140.5708,140.6996,11124.0
2024-10-15 14:10:00,142.0,142.16,141.85,141.88,15370.0,140.6996,140.8581,140.551,140.5807,15370.0
2024-10-15 14:20:00,141.87,142.12,141.78,141.8,20318.0,140.5708,140.8185,140.4816,140.5014,20318.0
2024-10-15 14:30:00,141.79,141.99,141.7,141.8,53038.0,140.4915,140.6897,140.4023,140.5014,53038.0
2024-10-15 14:40:00,141.82,142.01,141.78,141.81,9992.0,140.5212,140.7095,140.4816,140.5113,9992.0
2024-10-15 14:50:00,141.84,141.98,141.73,141.74,12059.0,140.5411,140.6798,140.4321,140.442,12059.0
2024-10-15 15:00:00,141.78,141.82,141.47,141.57,28983.0,140.4816,140.5212,140.1744,140.2735,28983.0
2024-10-15 15:10:00,141.57,141.89,141.52,141.73,34376.0,140.2735,140.5906,140.224,140.4321,34376.0
2024-10-15 15:20:00,141.76,141.82,141.63,141.63,20118.0,140.4618,140.5212,140.333,140.333,20118.0
2024-10-15 15:30:00,141.64,141.7,141.37,141.55,49267.0,140.3429,140.4023,140.0754,140.2537,49267.0
2024-10-15 15:40:00,141.56,141.6,141.31,141.57,100457.0,140.2636,140.3033,140.0159,140.2735,100457.0
2024-10-15 15:50:00,141.6,141.7,141.28,141.6,264692.0,140.3033,140.4023,139.9862,140.3033,264692.0
2024-10-16 09:30:00,142.62,142.78,142.29,142.6,28663.0,141.3139,141.4724,140.9869,141.2941,28663.0
2024-10-16 09:40:00,142.46,143.05,142.43,142.74,23927.0,141.1554,141.74,141.1257,141.4328,23927.0
2024-10-16 09:50:00,142.74,142.78,142.55,142.62,23163.0,141.4328,141.4724,141.2446,141.3139,23163.0
2024-10-16 10:00:00,142.62,142.67,141.5,141.81,100055.0,141.3139,141.3635,140.2042,140.5113,100055.0
2024-10-16 10:10:00,141.75,142.32,141.75,142.32,18828.0,140.4519,141.0167,140.4519,141.0167,18828.0
2024-10-16 10:20:00,142.23,142.7,142.23,142.3,15641.0,140.9275,141.3932,140.9275,140.9968,15641.0
2024-10-16 10:30:00,142.34,142.67,142.19,142.25,45690.0,141.0365,141.3635,140.8879,140.9473,45690.0
2024-10-16 10:40:00,142.25,142.56,141.96,142.56,42961.0,140.9473,141.2545,140.66,141.2545,42961.0
2024-10-16 10:50:00,142.55,142.74,142.24,142.37,39212.0,141.2446,141.4328,140.9374,141.0662,39212.0
2024-10-16 11:00:00,142.35,142.35,141.64,141.88,69805.0,141.0464,141.0464,140.3429,140.5807,69805.0
2024-10-16 11:10:00,141.88,142.23,141.7,142.23,46900.0,140.5807,140.9275,140.4023,140.9275,46900.0
2024-10-16 11:20:00,142.28,142.38,142.01,142.25,47965.0,140.977,141.0761,140.7095,140.9473,47965.0
2024-10-16 11:30:00,142.26,142.38,141.92,142.2,149385.0,140.9572,141.0761,140.6203,140.8978,149385.0
2024-10-16 11:40:00,142.2,142.43,142.09,142.22,24083.0,140.8978,141.1257,140.7888,140.9176,24083.0
2024-10-16 11:50:00,142.26,142.37,142.21,142.31,27159.0,140.9572,141.0662,140.9077,141.0068,27159.0
2024-10-16 12:00:00,142.32,142.74,142.32,142.72,16977.0,141.0167,141.4328,141.0167,141.413,16977.0
2024-10-16 12:10:00,142.73,142.79,142.45,142.46,157775.0,141.4229,141.4824,141.1455,141.1554,157775.0
2024-10-16 12:20:00,142.47,142.96,142.45,142.95,39085.0,141.1653,141.6508,141.1455,141.6409,39085.0
2024-10-16 12:30:00,142.95,143.02,142.7,142.85,23181.0,141.6409,141.7103,141.3932,141.5418,23181.0
2024-10-16 12:40:00,142.86,142.86,142.56,142.65,12593.0,141.5517,141.5517,141.2545,141.3436,12593.0
2024-10-16 12:50:00,142.64,142.77,142.59,142.64,16217.0,141.3337,141.4625,141.2842,141.3337,16217.0
2024-10-16 13:00:00,142.65,142.68,142.15,142.17,15893.0,141.3436,141.3734,140.8482,140.868,15893.0
2024-10-16 13:10:00,142.15,142.27,142.02,142.08,27122.0,140.8482,140.9671,140.7194,140.7789,27122.0
2024-10-16 13:20:00,142.07,142.33,142.05,142.23,21951.0,140.769,141.0266,140.7491,140.9275,21951.0
2024-10-16 13:30:00,142.24,142.4,142.18,142.31,21875.0,140.9374,141.0959,140.8779,141.0068,21875.0
2024-10-16 13:40:00,142.3,142.44,142.28,142.34,26050.0,140.9968,141.1356,140.977,141.0365,26050.0
2024-10-16 13:50:00,142.36,142.57,142.34,142.46,31331.0,141.0563,141.2644,141.0365,141.1554,31331.0
2024-10-16 14:00:00,142.44,142.58,142.39,142.5,20265.0,141.1356,141.2743,141.086,141.195,20265.0
2024-10-16 14:10:00,142.48,142.64,142.46,142.61,15166.0,141.1752,141.3337,141.1554,141.304,15166.0
2024-10-16 14:20:00,142.61,142.91,142.61,142.69,33146.0,141.304,141.6013,141.304,141.3833,33146.0
2024-10-16 14:30:00,142.65,142.69,142.42,142.51,10881.0,141.3436,141.3833,141.1157,141.2049,10881.0
2024-10-16 14:40:00,142.5,142.53,142.37,142.43,15210.0,141.195,141.2247,141.0662,141.1257,15210.0
2024-10-16 14:50:00,142.42,142.42,142.25,142.32,17424.0,141.1157,141.1157,140.9473,141.0167,17424.0
2024-10-16 15:00:00,142.33,142.64,142.24,142.61,24257.0,141.0266,141.3337,140.9374,141.304,24257.0
2024-10-16 15:10:00,142.62,143.0,142.59,142.9,44376.0,141.3139,141.6904,141.2842,141.5913,44376.0
2024-10-16 15:20:00,142.89,142.93,142.69,142.7,18601.0,141.5814,141.6211,141.3833,141.3932,18601.0
2024-10-16 15:30:00,142.71,142.8,142.57,142.6,35241.0,141.4031,141.4923,141.2644,141.2941,35241.0
2024-10-16 15:40:00,142.59,142.62,142.32,142.59,51558.0,141.2842,141.3139,141.0167,141.2842,51558.0
2024-10-16 15:50:00,142.62,142.96,142.6,142.81,210350.0,141.3139,141.6508,141.2941,141.5022,210350.0
2024-10-17 09:30:00,146.27,146.83,144.6,145.08,83463.0,144.9305,145.4854,143.2758,143.7514,83463.0
2024-10-17 09:40:00,144.97,145.33,143.74,143.75,127170.0,143.6424,143.9991,142.4237,142.4336,127170.0
2024-10-17 09:50:00,143.74,145.0,143.58,144.91,138820.0,142.4237,143.6721,142.2651,143.5829,138820.0
2024-10-17 10:00:00,144.92,145.07,144.15,144.27,86172.0,143.5929,143.7415,142.8299,142.9488,86172.0
2024-10-17 10:10:00,144.21,144.51,144.04,144.5,44710.0,142.8894,143.1866,142.7209,143.1767,44710.0
2024-10-17 10:20:00,144.55,144.77,143.84,144.16,14010.0,143.2262,143.4442,142.5227,142.8398,14010.0
2024-10-17 10:30:00,144.17,144.54,144.11,144.49,11818.0,142.8497,143.2163,142.7903,143.1668,11818.0
2024-10-17 10:40:00,144.47,144.8,144.36,144.78,30294.0,143.147,143.4739,143.038,143.4541,30294.0
2024-10-17 10:50:00,144.73,144.77,144.32,144.54,24857.0,143.4046,143.4442,142.9983,143.2163,24857.0
2024-10-17 11:00:00,144.55,144.59,144.15,144.54,51673.0,143.2262,143.2659,142.8299,143.2163,51673.0
2024-10-17 11:10:00,144.55,145.04,144.48,144.92,34732.0,143.2262,143.7118,143.1569,143.5929,34732.0
2024-10-17 11:20:00,144.89,145.38,144.89,145.34,19420.0,143.5631,144.0486,143.5631,144.009,19420.0
2024-10-17 11:30:00,145.34,145.57,145.14,145.25,19361.0,144.009,144.2369,143.8108,143.9198,19361.0
2024-10-17 11:40:00,145.32,145.54,145.23,145.26,7810.0,143.9892,144.2072,143.9,143.9297,7810.0
2024-10-17 11:50:00,145.26,145.41,145.25,145.38,6051.0,143.9297,144.0784,143.9198,144.0486,6051.0
2024-10-17 12:00:00,145.28,145.55,145.22,145.47,16729.0,143.9496,144.2171,143.8901,144.1378,16729.0
2024-10-17 12:10:00,145.45,145.9,145.38,145.9,25404.0,144.118,144.5639,144.0486,144.5639,25404.0
2024-10-17 12:20:00,145.89,146.14,145.7,145.84,56100.0,144.554,144.8017,144.3657,144.5044,56100.0
2024-10-17 12:30:00,145.79,145.93,145.51,145.88,28973.0,144.4549,144.5936,144.1774,144.5441,28973.0
2024-10-17 12:40:00,145.88,146.2,145.81,146.19,41338.0,144.5441,144.8611,144.4747,144.8512,41338.0
2024-10-17 12:50:00,146.18,146.21,145.87,145.87,18161.0,144.8413,144.871,144.5342,144.5342,18161.0
2024-10-17 13:00:00,145.86,145.95,145.73,145.91,21061.0,144.5242,144.6134,144.3954,144.5738,21061.0
2024-10-17 13:10:00,145.91,146.02,145.84,145.88,19792.0,144.5738,144.6828,144.5044,144.5441,19792.0
2024-10-17 13:20:00,145.86,145.96,145.63,145.74,20521.0,144.5242,144.6233,144.2963,144.4053,20521.0
2024-10-17 13:30:00,145.75,145.9,145.69,145.89,15365.0,144.4152,144.5639,144.3558,144.554,15365.0
2024-10-17 13:40:00,145.89,146.14,145.83,146.12,34762.0,144.554,144.8017,144.4945,144.7819,34762.0
2024-10-17 13:50:00,146.11,146.2,145.86,145.86,31248.0,144.772,144.8611,144.5242,144.5242,31248.0
2024-10-17 14:00:00,145.85,145.85,145.38,145.39,29135.0,144.5143,144.5143,144.0486,144.0585,29135.0
2024-10-17 14:10:00,145.38,145.51,145.17,145.27,36055.0,144.0486,144.1774,143.8406,143.9396,36055.0
2024-10-17 14:20:00,145.25,145.28,145.12,145.15,20924.0,143.9198,143.9496,143.791,143.8207,20924.0
2024-10-17 14:30:00,145.1,145.36,145.1,145.36,15840.0,143.7712,144.0288,143.7712,144.0288,15840.0
2024-10-17 14:40:00,145.36,145.38,145.12,145.13,29887.0,144.0288,144.0486,143.791,143.8009,29887.0
2024-10-17 14:50:00,145.14,145.66,145.14,145.36,34596.0,143.8108,144.3261,143.8108,144.0288,34596.0
2024-10-17 15:00:00,145.37,145.5,145.31,145.44,19240.0,144.0387,144.1675,143.9793,144.1081,19240.0
2024-10-17 15:10:00,145.41,145.65,145.37,145.55,19087.0,144.0784,144.3162,144.0387,144.2171,19087.0
2024-10-17 15:20:00,145.53,145.53,145.36,145.45,19074.0,144.1973,144.1973,144.0288,144.118,19074.0
2024-10-17 15:30:00,145.45,145.45,145.13,145.17,23334.0,144.118,144.118,143.8009,143.8406,23334.0
2024-10-17 15:40:00,145.15,145.36,145.03,145.11,54244.0,143.8207,144.0288,143.7018,143.7811,54244.0
2024-10-17 15:50:00,145.12,145.32,145.02,145.15,192759.0,143.791,143.9892,143.6919,143.8207,192759.0
2024-10-18 09:30:00,145.06,145.88,144.01,144.66,53857.0,143.7316,144.5441,142.6912,143.3352,53857.0
2024-10-18 09:40:00,144.8,145.18,144.59,144.59,25803.0,143.4739,143.8505,143.2659,143.2659,25803.0
2024-10-18 09:50:00,144.69,144.83,144.3,144.36,33639.0,143.365,143.5037,142.9785,143.038,33639.0
2024-10-18 10:00:00,144.33,144.54,144.15,144.22,65336.0,143.0083,143.2163,142.8299,142.8993,65336.0
2024-10-18 10:10:00,144.26,144.41,143.82,144.41,136876.0,142.9389,143.0875,142.5029,143.0875,136876.0
2024-10-18 10:20:00,144.41,144.47,144.18,144.39,35285.0,143.0875,143.147,142.8596,143.0677,35285.0
2024-10-18 10:30:00,144.4,144.56,144.12,144.27,24207.0,143.0776,143.2361,142.8002,142.9488,24207.0
2024-10-18 10:40:00,144.32,144.45,144.13,144.27,23750.0,142.9983,143.1272,142.8101,142.9488,23750.0
2024-10-18 10:50:00,144.14,144.53,144.14,144.41,46768.0,142.82,143.2064,142.82,143.0875,46768.0
2024-10-18 11:00:00,144.4,144.41,143.88,144.09,40869.0,143.0776,143.0875,142.5624,142.7705,40869.0
2024-10-18 11:10:00,144.08,144.42,144.07,144.28,27699.0,142.7605,143.0974,142.7506,142.9587,27699.0
2024-10-18 11:20:00,144.28,144.35,144.14,144.31,36580.0,142.9587,143.0281,142.82,142.9884,36580.0
2024-10-18 11:30:00,144.33,144.47,144.21,144.47,25554.0,143.0083,143.147,142.8894,143.147,25554.0
2024-10-18 11:40:00,144.5,144.68,144.46,144.68,22992.0,143.1767,143.355,143.1371,143.355,22992.0
2024-10-18 11:50:00,144.68,144.74,144.57,144.58,20900.0,143.355,143.4145,143.2461,143.256,20900.0
2024-10-18 12:00:00,144.58,144.6,144.32,144.33,38785.0,143.256,143.2758,142.9983,143.0083,38785.0
2024-10-18 12:10:00,144.38,144.73,144.34,144.65,48942.0,143.0578,143.4046,143.0182,143.3253,48942.0
2024-10-18 12:20:00,144.65,144.72,144.53,144.67,36336.0,143.3253,143.3947,143.2064,143.3451,36336.0
2024-10-18 12:30:00,144.66,145.0,144.66,144.88,26839.0,143.3352,143.6721,143.3352,143.5532,26839.0
2024-10-18 12:40:00,144.87,145.1,144.71,144.89,70950.0,143.5433,143.7712,143.3848,143.5631,70950.0
2024-10-18 12:50:00,144.87,145.04,144.84,144.84,13772.0,143.5433,143.7118,143.5136,143.5136,13772.0
2024-10-18 13:00:00,144.86,145.01,144.8,145.0,18449.0,143.5334,143.682,143.4739,143.6721,18449.0
2024-10-18 13:10:00,145.01,145.02,144.86,144.93,14656.0,143.682,143.6919,143.5334,143.6028,14656.0
2024-10-18 13:20:00,144.95,145.04,144.91,144.93,12671.0,143.6226,143.7118,143.5829,143.6028,12671.0
2024-10-18 13:30:00,144.91,145.09,144.85,144.86,14282.0,143.5829,143.7613,143.5235,143.5334,14282.0
2024-10-18 13:40:00,144.87,145.05,144.87,144.99,13512.0,143.5433,143.7217,143.5433,143.6622,13512.0
2024-10-18 13:50:00,144.97,144.97,144.72,144.72,17426.0,143.6424,143.6424,143.3947,143.3947,17426.0
2024-10-18 14:00:00,144.69,145.01,144.55,145.0,15135.0,143.365,143.682,143.2262,143.6721,15135.0
2024-10-18 14:10:00,145.0,145.11,144.9,145.09,17152.0,143.6721,143.7811,143.573,143.7613,17152.0
2024-10-18 14:20:00,145.09,145.19,145.03,145.09,22341.0,143.7613,143.8604,143.7018,143.7613,22341.0
2024-10-18 14:30:00,145.1,145.13,145.03,145.09,13778.0,143.7712,143.8009,143.7018,143.7613,13778.0
2024-10-18 14:40:00,145.12,145.16,145.05,145.07,21599.0,143.791,143.8307,143.7217,143.7415,21599.0
2024-10-18 14:50:00,145.08,145.09,144.9,145.06,16597.0,143.7514,143.7613,143.573,143.7316,16597.0
2024-10-18 15:00:00,145.06,145.09,144.94,145.01,16497.0,143.7316,143.7613,143.6127,143.682,16497.0
2024-10-18 15:10:00,145.02,145.11,144.97,145.04,14117.0,143.6919,143.7811,143.6424,143.7118,14117.0
2024-10-18 15:20:00,145.02,145.13,144.92,145.03,26239.0,143.6919,143.8009,143.5929,143.7018,26239.0
2024-10-18 15:30:00,145.03,145.1,144.95,145.06,23974.0,143.7018,143.7712,143.6226,143.7316,23974.0
2024-10-18 15:40:00,145.07,145.23,145.02,145.04,50887.0,143.7415,143.9,143.6919,143.7118,50887.0
2024-10-18 15:50:00,145.07,145.18,144.95,145.06,198856.0,143.7415,143.8505,143.6226,143.7316,198856.0
2024-10-21 09:30:00,145.87,145.87,143.93,144.62,178521.0,144.5342,144.5342,142.6119,143.2956,178521.0
2024-10-21 09:40:00,144.71,145.04,144.16,144.88,20329.0,143.3848,143.7118,142.8398,143.5532,20329.0
2024-10-21 09:50:00,144.96,145.11,144.83,144.85,17993.0,143.6325,143.7811,143.5037,143.5235,17993.0
2024-10-21 10:00:00,144.89,145.34,144.81,145.1,31001.0,143.5631,144.009,143.4839,143.7712,31001.0
2024-10-21 10:10:00,145.13,145.39,145.06,145.28,27252.0,143.8009,144.0585,143.7316,143.9496,27252.0
2024-10-21 10:20:00,145.18,145.42,144.98,145.0,9843.0,143.8505,144.0883,143.6523,143.6721,9843.0
2024-10-21 10:30:00,145.06,145.07,144.78,144.94,43163.0,143.7316,143.7415,143.4541,143.6127,43163.0
2024-10-21 10:40:00,144.94,144.99,144.62,144.78,13233.0,143.6127,143.6622,143.2956,143.4541,13233.0
2024-10-21 10:50:00,144.84,145.0,144.83,144.97,21014.0,143.5136,143.6721,143.5037,143.6424,21014.0
2024-10-21 11:00:00,144.95,144.95,144.2,144.25,16844.0,143.6226,143.6226,142.8794,142.929,16844.0
2024-10-21 11:10:00,144.22,144.43,144.16,144.3,13876.0,142.8993,143.1073,142.8398,142.9785,13876.0
2024-10-21 11:20:00,144.29,144.31,144.06,144.21,27862.0,142.9686,142.9884,142.7407,142.8894,27862.0
2024-10-21 11:30:00,144.08,144.3,143.96,144.3,31391.0,142.7605,142.9785,142.6416,142.9785,31391.0
2024-10-21 11:40:00,144.3,144.59,144.21,144.54,8603.0,142.9785,143.2659,142.8894,143.2163,8603.0
2024-10-21 11:50:00,144.6,144.67,144.37,144.53,15671.0,143.2758,143.3451,143.0479,143.2064,15671.0
2024-10-21 12:00:00,144.52,144.64,144.42,144.5,18413.0,143.1965,143.3154,143.0974,143.1767,18413.0
2024-10-21 12:10:00,144.48,144.53,144.29,144.31,11743.0,143.1569,143.2064,142.9686,142.9884,11743.0
2024-10-21 12:20:00,144.34,144.35,144.08,144.18,15651.0,143.0182,143.0281,142.7605,142.8596,15651.0
2024-10-21 12:30:00,144.15,144.21,144.01,144.16,8535.0,142.8299,142.8894,142.6912,142.8398,8535.0
2024-10-21 12:40:00,144.14,144.37,144.13,144.37,6744.0,142.82,143.0479,142.8101,143.0479,6744.0
2024-10-21 12:50:00,144.41,144.54,144.35,144.54,16218.0,143.0875,143.2163,143.0281,143.2163,16218.0
2024-10-21 13:00:00,144.51,144.65,144.51,144.63,3669.0,143.1866,143.3253,143.1866,143.3055,3669.0
2024-10-21 13:10:00,144.64,144.75,144.52,144.52,9461.0,143.3154,143.4244,143.1965,143.1965,9461.0
2024-10-21 13:20:00,144.54,144.58,144.37,144.43,8588.0,143.2163,143.256,143.0479,143.1073,8588.0
2024-10-21 13:30:00,144.41,144.44,144.32,144.39,10084.0,143.0875,143.1172,142.9983,143.0677,10084.0
2024-10-21 13:40:00,144.37,144.38,144.2,144.33,7026.0,143.0479,143.0578,142.8794,143.0083,7026.0
2024-10-21 13:50:00,144.34,144.46,144.28,144.42,9876.0,143.0182,143.1371,142.9587,143.0974,9876.0
2024-10-21 14:00:00,144.43,144.62,144.4,144.6,22022.0,143.1073,143.2956,143.0776,143.2758,22022.0
2024-10-21 14:10:00,144.61,144.71,144.53,144.68,12628.0,143.2857,143.3848,143.2064,143.355,12628.0
2024-10-21 14:20:00,144.69,144.75,144.46,144.59,24681.0,143.365,143.4244,143.1371,143.2659,24681.0
2024-10-21 14:30:00,144.55,144.57,144.4,144.53,20760.0,143.2262,143.2461,143.0776,143.2064,20760.0
2024-10-21 14:40:00,144.52,144.64,144.47,144.6,8588.0,143.1965,143.3154,143.147,143.2758,8588.0
2024-10-21 14:50:00,144.62,144.66,144.49,144.52,10811.0,143.2956,143.3352,143.1668,143.1965,10811.0
2024-10-21 15:00:00,144.52,144.59,144.47,144.52,19931.0,143.1965,143.2659,143.147,143.1965,19931.0
2024-10-21 15:10:00,144.52,144.72,144.47,144.66,16335.0,143.1965,143.3947,143.147,143.3352,16335.0
2024-10-21 15:20:00,144.67,144.76,144.57,144.65,18605.0,143.3451,143.4343,143.2461,143.3253,18605.0
2024-10-21 15:30:00,144.65,144.65,144.42,144.51,25613.0,143.3253,143.3253,143.0974,143.1866,25613.0
2024-10-21 15:40:00,144.52,144.96,144.49,144.92,215650.0,143.1965,143.6325,143.1668,143.5929,215650.0
2024-10-21 15:50:00,145.0,145.0,144.75,144.82,324548.0,143.6721,143.6721,143.4244,143.4938,324548.0
2024-10-22 09:30:00,143.3,143.95,142.97,143.8,59146.0,141.9877,142.6317,141.6607,142.4831,59146.0
2024-10-22 09:40:00,143.8,144.01,143.29,144.0,54576.0,142.4831,142.6912,141.9778,142.6813,54576.0
2024-10-22 09:50:00,144.0,144.04,143.75,143.92,14793.0,142.6813,142.7209,142.4336,142.602,14793.0
2024-10-22 10:00:00,143.9,144.26,143.52,144.16,44810.0,142.5822,142.9389,142.2057,142.8398,44810.0
2024-10-22 10:10:00,144.15,144.31,143.57,143.65,37212.0,142.8299,142.9884,142.2552,142.3345,37212.0
2024-10-22 10:20:00,143.65,143.82,143.48,143.68,37587.0,142.3345,142.5029,142.166,142.3642,37587.0
2024-10-22 10:30:00,143.69,143.69,143.19,143.36,48710.0,142.3741,142.3741,141.8787,142.0471,48710.0
2024-10-22 10:40:00,143.31,143.44,142.86,143.38,71262.0,141.9976,142.1264,141.5517,142.067,71262.0
2024-10-22 10:50:00,143.4,143.85,143.33,143.81,28263.0,142.0868,142.5326,142.0174,142.493,28263.0
2024-10-22 11:00:00,143.8,143.84,143.45,143.76,29288.0,142.4831,142.5227,142.1363,142.4435,29288.0
2024-10-22 11:10:00,143.77,143.92,143.73,143.89,23461.0,142.4534,142.602,142.4137,142.5723,23461.0
2024-10-22 11:20:00,143.89,144.03,143.76,143.95,14518.0,142.5723,142.711,142.4435,142.6317,14518.0
2024-10-22 11:30:00,143.99,144.19,143.96,144.1,10158.0,142.6714,142.8695,142.6416,142.7804,10158.0
2024-10-22 11:40:00,144.1,144.2,143.99,143.99,10873.0,142.7804,142.8794,142.6714,142.6714,10873.0
2024-10-22 11:50:00,143.99,144.24,143.99,144.17,17118.0,142.6714,142.9191,142.6714,142.8497,17118.0
2024-10-22 12:00:00,144.17,144.17,143.87,143.9,10110.0,142.8497,142.8497,142.5525,142.5822,10110.0
2024-10-22 12:10:00,143.86,144.08,143.86,144.08,6075.0,142.5426,142.7605,142.5426,142.7605,6075.0
2024-10-22 12:20:00,144.09,144.2,143.98,144.12,18150.0,142.7705,142.8794,142.6615,142.8002,18150.0
2024-10-22 12:30:00,144.19,144.38,144.03,144.1,30097.0,142.8695,143.0578,142.711,142.7804,30097.0
2024-10-22 12:40:00,144.03,144.09,143.82,144.0,29651.0,142.711,142.7705,142.5029,142.6813,29651.0
2024-10-22 12:50:00,144.02,144.05,143.72,143.82,71860.0,142.7011,142.7308,142.4038,142.5029,71860.0
2024-10-22 13:00:00,143.8,143.9,143.69,143.82,18235.0,142.4831,142.5822,142.3741,142.5029,18235.0
2024-10-22 13:10:00,143.86,143.97,143.82,143.86,12973.0,142.5426,142.6516,142.5029,142.5426,12973.0
2024-10-22 13:20:00,143.93,144.03,143.84,144.0,12380.0,142.6119,142.711,142.5227,142.6813,12380.0
2024-10-22 13:30:00,143.98,144.12,143.96,144.04,38665.0,142.6615,142.8002,142.6416,142.7209,38665.0
2024-10-22 13:40:00,144.08,144.26,144.08,144.11,44091.0,142.7605,142.9389,142.7605,142.7903,44091.0
2024-10-22 13:50:00,144.08,144.21,143.96,144.15,54506.0,142.7605,142.8894,142.6416,142.8299,54506.0
2024-10-22 14:00:00,144.15,144.37,144.07,144.28,17966.0,142.8299,143.0479,142.7506,142.9587,17966.0
2024-10-22 14:10:00,144.3,144.33,144.18,144.3,8198.0,142.9785,143.0083,142.8596,142.9785,8198.0
2024-10-22 14:20:00,144.29,144.36,144.23,144.31,7714.0,142.9686,143.038,142.9092,142.9884,7714.0
2024-10-22 14:30:00,144.33,144.33,144.13,144.18,14688.0,143.0083,143.0083,142.8101,142.8596,14688.0
2024-10-22 14:40:00,144.17,144.3,144.11,144.27,14010.0,142.8497,142.9785,142.7903,142.9488,14010.0
2024-10-22 14:50:00,144.32,144.33,144.2,144.26,13002.0,142.9983,143.0083,142.8794,142.9389,13002.0
2024-10-22 15:00:00,144.25,144.28,144.12,144.24,20849.0,142.929,142.9587,142.8002,142.9191,20849.0
2024-10-22 15:10:00,144.25,144.35,144.11,144.25,31293.0,142.929,143.0281,142.7903,142.929,31293.0
2024-10-22 15:20:00,144.27,144.42,144.24,144.39,27659.0,142.9488,143.0974,142.9191,143.0677,27659.0
2024-10-22 15:30:00,144.4,144.44,144.1,144.12,33140.0,143.0776,143.1172,142.7804,142.8002,33140.0
2024-10-22 15:40:00,144.12,144.18,143.99,144.12,70242.0,142.8002,142.8596,142.6714,142.8002,70242.0
2024-10-22 15:50:00,144.1,144.12,143.73,143.94,203302.0,142.7804,142.8002,142.4137,142.6218,203302.0
2024-10-23 09:30:00,143.67,144.38,143.62,143.99,39444.0,142.3543,143.0578,142.3048,142.6714,39444.0
2024-10-23 09:40:00,144.17,144.44,143.96,144.43,18239.0,142.8497,143.1172,142.6416,143.1073,18239.0
2024-10-23 09:50:00,144.43,144.48,143.85,143.99,34951.0,143.1073,143.1569,142.5326,142.6714,34951.0
2024-10-23 10:00:00,143.94,144.23,143.84,144.12,17664.0,142.6218,142.9092,142.5227,142.8002,17664.0
2024-10-23 10:10:00,144.14,144.5,144.1,144.34,18617.0,142.82,143.1767,142.7804,143.0182,18617.0
2024-10-23 10:20:00,144.31,144.93,144.31,144.93,22187.0,142.9884,143.6028,142.9884,143.6028,22187.0
2024-10-23 10:30:00,144.93,144.98,144.65,144.73,25874.0,143.6028,143.6523,143.3253,143.4046,25874.0
2024-10-23 10:40:00,144.77,144.8,144.57,144.63,17861.0,143.4442,143.4739,143.2461,143.3055,17861.0
2024-10-23 10:50:00,144.63,144.63,144.07,144.31,7503.0,143.3055,143.3055,142.7506,142.9884,7503.0
2024-10-23 11:00:00,144.32,144.38,144.08,144.08,10925.0,142.9983,143.0578,142.7605,142.7605,10925.0
2024-10-23 11:10:00,144.08,144.08,143.73,143.84,80487.0,142.7605,142.7605,142.4137,142.5227,80487.0
2024-10-23 11:20:00,143.83,143.94,143.57,143.57,31629.0,142.5128,142.6218,142.2552,142.2552,31629.0
2024-10-23 11:30:00,143.52,143.65,143.21,143.63,19974.0,142.2057,142.3345,141.8985,142.3147,19974.0
2024-10-23 11:40:00,143.66,143.86,143.58,143.63,44806.0,142.3444,142.5426,142.2651,142.3147,44806.0
2024-10-23 11:50:00,143.7,143.71,143.41,143.5,20176.0,142.384,142.3939,142.0967,142.1859,20176.0
2024-10-23 12:00:00,143.5,143.67,143.12,143.13,23540.0,142.1859,142.3543,141.8093,141.8192,23540.0
2024-10-23 12:10:00,143.16,143.56,143.08,143.55,44735.0,141.849,142.2453,141.7697,142.2354,44735.0
2024-10-23 12:20:00,143.58,143.6,143.16,143.17,16529.0,142.2651,142.2849,141.849,141.8589,16529.0
2024-10-23 12:30:00,143.13,143.34,142.98,143.12,43020.0,141.8192,142.0273,141.6706,141.8093,43020.0
2024-10-23 12:40:00,143.18,143.31,143.16,143.27,22689.0,141.8688,141.9976,141.849,141.958,22689.0
2024-10-23 12:50:00,143.28,143.3,143.13,143.28,6671.0,141.9679,141.9877,141.8192,141.9679,6671.0
2024-10-23 13:00:00,143.29,143.33,142.9,142.9,15002.0,141.9778,142.0174,141.5913,141.5913,15002.0
2024-10-23 13:10:00,142.93,142.94,142.6,142.68,22929.0,141.6211,141.631,141.2941,141.3734,22929.0
2024-10-23 13:20:00,142.67,142.8,142.61,142.77,12041.0,141.3635,141.4923,141.304,141.4625,12041.0
2024-10-23 13:30:00,142.77,142.77,142.52,142.52,12262.0,141.4625,141.4625,141.2148,141.2148,12262.0
2024-10-23 13:40:00,142.52,142.66,142.38,142.66,18298.0,141.2148,141.3535,141.0761,141.3535,18298.0
2024-10-23 13:50:00,142.66,142.77,142.41,142.46,31397.0,141.3535,141.4625,141.1058,141.1554,31397.0
2024-10-23 14:00:00,142.43,142.49,142.07,142.17,19942.0,141.1257,141.1851,140.769,140.868,19942.0
2024-10-23 14:10:00,142.1,142.1,141.9,141.97,10253.0,140.7987,140.7987,140.6005,140.6699,10253.0
2024-10-23 14:20:00,142.0,142.6,141.96,142.6,13848.0,140.6996,141.2941,140.66,141.2941,13848.0
2024-10-23 14:30:00,142.58,142.84,142.55,142.82,7632.0,141.2743,141.5319,141.2446,141.5121,7632.0
2024-10-23 14:40:00,142.8,143.0,142.69,142.69,20726.0,141.4923,141.6904,141.3833,141.3833,20726.0
2024-10-23 14:50:00,142.68,142.73,142.58,142.68,15624.0,141.3734,141.4229,141.2743,141.3734,15624.0
2024-10-23 15:00:00,142.71,142.79,142.64,142.7,11519.0,141.4031,141.4824,141.3337,141.3932,11519.0
2024-10-23 15:10:00,142.68,142.8,142.63,142.8,13772.0,141.3734,141.4923,141.3238,141.4923,13772.0
2024-10-23 15:20:00,142.77,142.94,142.73,142.79,18454.0,141.4625,141.631,141.4229,141.4824,18454.0
2024-10-23 15:30:00,142.77,143.1,142.61,143.1,29778.0,141.4625,141.7895,141.304,141.7895,29778.0
2024-10-23 15:40:00,143.06,143.3,143.04,143.25,28779.0,141.7499,141.9877,141.7301,141.9381,28779.0
2024-10-23 15:50:00,143.29,143.62,143.22,143.51,131125.0,141.9778,142.3048,141.9084,142.1958,131125.0
2024-10-24 09:30:00,144.62,145.2,143.54,143.89,38470.0,143.2956,143.8703,142.2255,142.5723,38470.0
2024-10-24 09:40:00,144.04,144.96,143.89,144.77,31228.0,142.7209,143.6325,142.5723,143.4442,31228.0
2024-10-24 09:50:00,144.8,145.43,144.64,145.43,27552.0,143.4739,144.0982,143.3154,144.0982,27552.0
2024-10-24 10:00:00,145.32,145.81,145.05,145.59,103264.0,143.9892,144.4747,143.7217,144.2567,103264.0
2024-10-24 10:10:00,145.57,145.69,145.1,145.55,75856.0,144.2369,144.3558,143.7712,144.2171,75856.0
2024-10-24 10:20:00,145.5,145.66,145.45,145.62,60748.0,144.1675,144.3261,144.118,144.2864,60748.0
2024-10-24 10:30:00,145.58,145.65,145.06,145.41,91896.0,144.2468,144.3162,143.7316,144.0784,91896.0
2024-10-24 10:40:00,145.38,145.38,145.13,145.13,51450.0,144.0486,144.0486,143.8009,143.8009,51450.0
2024-10-24 10:50:00,145.13,145.63,145.13,145.62,20704.0,143.8009,144.2963,143.8009,144.2864,20704.0
2024-10-24 11:00:00,145.65,145.91,145.31,145.31,15715.0,144.3162,144.5738,143.9793,143.9793,15715.0
2024-10-24 11:10:00,145.31,145.99,145.31,145.95,31439.0,143.9793,144.6531,143.9793,144.6134,31439.0
2024-10-24 11:20:00,145.82,145.87,145.36,145.44,17988.0,144.4846,144.5342,144.0288,144.1081,17988.0
2024-10-24 11:30:00,145.41,145.44,145.14,145.33,12078.0,144.0784,144.1081,143.8108,143.9991,12078.0
2024-10-24 11:40:00,145.38,145.4,144.81,144.84,84651.0,144.0486,144.0685,143.4839,143.5136,84651.0
2024-10-24 11:50:00,144.83,145.22,144.83,145.0,13032.0,143.5037,143.8901,143.5037,143.6721,13032.0
2024-10-24 12:00:00,144.98,145.0,144.46,144.66,18166.0,143.6523,143.6721,143.1371,143.3352,18166.0
2024-10-24 12:10:00,144.69,145.07,144.56,145.07,41997.0,143.365,143.7415,143.2361,143.7415,41997.0
2024-10-24 12:20:00,145.04,145.23,145.04,145.22,5231.0,143.7118,143.9,143.7118,143.8901,5231.0
2024-10-24 12:30:00,145.33,145.55,145.29,145.41,6731.0,143.9991,144.2171,143.9595,144.0784,6731.0
2024-10-24 12:40:00,145.46,145.8,145.42,145.8,14378.0,144.1279,144.4648,144.0883,144.4648,14378.0
2024-10-24 12:50:00,145.82,145.91,145.79,145.83,28252.0,144.4846,144.5738,144.4549,144.4945,28252.0
2024-10-24 13:00:00,145.84,146.01,145.79,146.01,25100.0,144.5044,144.6729,144.4549,144.6729,25100.0
2024-10-24 13:10:00,146.06,146.31,145.99,146.03,24035.0,144.7224,144.9701,144.6531,144.6927,24035.0
2024-10-24 13:20:00,146.03,146.12,145.95,146.12,12579.0,144.6927,144.7819,144.6134,144.7819,12579.0
2024-10-24 13:30:00,146.09,146.33,146.08,146.29,22533.0,144.7521,144.9899,144.7422,144.9503,22533.0
2024-10-24 13:40:00,146.29,146.34,145.83,145.98,40404.0,144.9503,144.9998,144.4945,144.6431,40404.0
2024-10-24 13:50:00,145.95,146.11,145.9,145.94,24825.0,144.6134,144.772,144.5639,144.6035,24825.0
2024-10-24 14:00:00,145.94,145.99,145.85,145.9,14448.0,144.6035,144.6531,144.5143,144.5639,14448.0
2024-10-24 14:10:00,145.92,146.26,145.89,146.2,23163.0,144.5837,144.9206,144.554,144.8611,23163.0
2024-10-24 14:20:00,146.21,146.35,146.16,146.2,22497.0,144.871,145.0098,144.8215,144.8611,22497.0
2024-10-24 14:30:00,146.21,146.34,146.17,146.19,14465.0,144.871,144.9998,144.8314,144.8512,14465.0
2024-10-24 14:40:00,146.19,146.25,146.01,146.01,172431.0,144.8512,144.9107,144.6729,144.6729,172431.0
2024-10-24 14:50:00,146.01,146.57,146.0,146.47,84625.0,144.6729,145.2277,144.663,145.1287,84625.0
2024-10-24 15:00:00,146.43,146.56,146.06,146.43,48706.0,145.089,145.2178,144.7224,145.089,48706.0
2024-10-24 15:10:00,146.45,146.61,146.44,146.61,27883.0,145.1088,145.2674,145.0989,145.2674,27883.0
2024-10-24 15:20:00,146.58,146.7,146.29,146.29,36033.0,145.2376,145.3565,144.9503,144.9503,36033.0
2024-10-24 15:30:00,146.32,146.38,146.08,146.08,82559.0,144.98,145.0395,144.7422,144.7422,82559.0
2024-10-24 15:40:00,146.05,146.54,145.9,146.27,61638.0,144.7125,145.198,144.5639,144.9305,61638.0
2024-10-24 15:50:00,146.3,146.5,146.09,146.26,234315.0,144.9602,145.1584,144.7521,144.9206,234315.0
2024-10-25 09:30:00,144.7,144.93,142.15,142.72,168861.0,143.3749,143.6028,140.8482,141.413,168861.0
2024-10-25 09:40:00,142.71,143.47,142.47,143.01,74992.0,141.4031,142.1561,141.1653,141.7003,74992.0
2024-10-25 09:50:00,143.01,144.15,143.0,143.91,95162.0,141.7003,142.8299,141.6904,142.5921,95162.0
2024-10-25 10:00:00,143.87,144.32,143.59,144.18,63674.0,142.5525,142.9983,142.275,142.8596,63674.0
2024-10-25 10:10:00,144.01,144.08,143.6,143.84,73971.0,142.6912,142.7605,142.2849,142.5227,73971.0
2024-10-25 10:20:00,143.82,144.3,143.82,144.0,24083.0,142.5029,142.9785,142.5029,142.6813,24083.0
2024-10-25 10:30:00,144.02,144.09,143.4,143.5,21545.0,142.7011,142.7705,142.0868,142.1859,21545.0
2024-10-25 10:40:00,143.45,143.72,143.38,143.71,19697.0,142.1363,142.4038,142.067,142.3939,19697.0
2024-10-25 10:50:00,143.79,143.9,143.57,143.81,12992.0,142.4732,142.5822,142.2552,142.493,12992.0
2024-10-25 11:00:00,143.89,143.98,143.51,143.72,14218.0,142.5723,142.6615,142.1958,142.4038,14218.0
2024-10-25 11:10:00,143.74,143.85,143.68,143.7,9318.0,142.4237,142.5326,142.3642,142.384,9318.0
2024-10-25 11:20:00,143.63,143.64,143.15,143.25,44418.0,142.3147,142.3246,141.8391,141.9381,44418.0
2024-10-25 11:30:00,143.23,143.51,143.22,143.39,28816.0,141.9183,142.1958,141.9084,142.0769,28816.0
2024-10-25 11:40:00,143.29,143.32,143.01,143.28,23026.0,141.9778,142.0075,141.7003,141.9679,23026.0
2024-10-25 11:50:00,143.31,143.34,142.9,143.0,45292.0,141.9976,142.0273,141.5913,141.6904,45292.0
2024-10-25 12:00:00,143.01,143.04,142.59,143.0,54708.0,141.7003,141.7301,141.2842,141.6904,54708.0
2024-10-25 12:10:00,143.0,143.03,142.64,142.72,29568.0,141.6904,141.7202,141.3337,141.413,29568.0
2024-10-25 12:20:00,142.72,143.0,142.66,143.0,24504.0,141.413,141.6904,141.3535,141.6904,24504.0
2024-10-25 12:30:00,143.0,143.08,142.84,143.03,24336.0,141.6904,141.7697,141.5319,141.7202,24336.0
2024-10-25 12:40:00,142.95,143.1,142.88,142.88,14160.0,141.6409,141.7895,141.5715,141.5715,14160.0
2024-10-25 12:50:00,142.85,143.41,142.77,143.37,18528.0,141.5418,142.0967,141.4625,142.057,18528.0
2024-10-25 13:00:00,143.32,143.41,143.08,143.41,8776.0,142.0075,142.0967,141.7697,142.0967,8776.0
2024-10-25 13:10:00,143.33,143.33,142.92,142.97,6868.0,142.0174,142.0174,141.6112,141.6607,6868.0
2024-10-25 13:20:00,142.99,143.08,142.63,143.06,16958.0,141.6805,141.7697,141.3238,141.7499,16958.0
2024-10-25 13:30:00,142.96,143.01,142.73,142.73,9874.0,141.6508,141.7003,141.4229,141.4229,9874.0
2024-10-25 13:40:00,142.7,142.74,142.33,142.56,29094.0,141.3932,141.4328,141.0266,141.2545,29094.0
2024-10-25 13:50:00,142.55,142.68,142.47,142.47,29656.0,141.2446,141.3734,141.1653,141.1653,29656.0
2024-10-25 14:00:00,142.5,142.55,142.12,142.16,43910.0,141.195,141.2446,140.8185,140.8581,43910.0
2024-10-25 14:10:00,142.1,142.46,141.92,142.39,29534.0,140.7987,141.1554,140.6203,141.086,29534.0
2024-10-25 14:20:00,142.46,142.81,142.39,142.77,12502.0,141.1554,141.5022,141.086,141.4625,12502.0
2024-10-25 14:30:00,142.77,142.97,142.72,142.89,13567.0,141.4625,141.6607,141.413,141.5814,13567.0
2024-10-25 14:40:00,142.81,142.93,142.66,142.86,34087.0,141.5022,141.6211,141.3535,141.5517,34087.0
2024-10-25 14:50:00,142.88,142.9,142.67,142.83,22750.0,141.5715,141.5913,141.3635,141.522,22750.0
2024-10-25 15:00:00,142.81,142.84,142.65,142.67,19565.0,141.5022,141.5319,141.3436,141.3635,19565.0
2024-10-25 15:10:00,142.69,142.95,142.53,142.85,31156.0,141.3833,141.6409,141.2247,141.5418,31156.0
2024-10-25 15:20:00,142.83,142.91,142.65,142.81,26125.0,141.522,141.6013,141.3436,141.5022,26125.0
2024-10-25 15:30:00,142.83,142.98,142.59,142.91,32676.0,141.522,141.6706,141.2842,141.6013,32676.0
2024-10-25 15:40:00,142.88,143.34,142.86,143.31,51686.0,141.5715,142.0273,141.5517,141.9976,51686.0
2024-10-25 15:50:00,143.32,143.38,142.91,143.09,192678.0,142.0075,142.067,141.6013,141.7796,192678.0
2024-10-28 09:30:00,144.04,144.75,143.57,144.02,61312.0,142.7209,143.4244,142.2552,142.7011,61312.0
2024-10-28 09:40:00,144.02,144.88,143.92,144.87,60439.0,142.7011,143.5532,142.602,143.5433,60439.0
2024-10-28 09:50:00,144.88,145.2,144.7,144.7,39394.0,143.5532,143.8703,143.3749,143.3749,39394.0
2024-10-28 10:00:00,144.92,144.92,144.44,144.55,24113.0,143.5929,143.5929,143.1172,143.2262,24113.0
2024-10-28 10:10:00,144.53,144.67,144.14,144.17,24718.0,143.2064,143.3451,142.82,142.8497,24718.0
2024-10-28 10:20:00,144.18,144.51,144.11,144.38,37779.0,142.8596,143.1866,142.7903,143.0578,37779.0
2024-10-28 10:30:00,144.34,144.45,144.0,144.02,19120.0,143.0182,143.1272,142.6813,142.7011,19120.0
2024-10-28 10:40:00,144.06,144.24,144.0,144.06,40083.0,142.7407,142.9191,142.6813,142.7407,40083.0
2024-10-28 10:50:00,144.09,144.12,143.86,143.91,24725.0,142.7705,142.8002,142.5426,142.5921,24725.0
2024-10-28 11:00:00,143.91,143.95,143.41,143.58,36718.0,142.5921,142.6317,142.0967,142.2651,36718.0
2024-10-28 11:10:00,143.59,143.68,143.43,143.58,22583.0,142.275,142.3642,142.1165,142.2651,22583.0
2024-10-28 11:20:00,143.59,143.89,143.51,143.89,17662.0,142.275,142.5723,142.1958,142.5723,17662.0
2024-10-28 11:30:00,143.88,143.92,143.61,143.64,23744.0,142.5624,142.602,142.2948,142.3246,23744.0
2024-10-28 11:40:00,143.6,143.71,143.29,143.67,34415.0,142.2849,142.3939,141.9778,142.3543,34415.0
2024-10-28 11:50:00,143.62,144.1,143.62,143.92,23328.0,142.3048,142.7804,142.3048,142.602,23328.0
2024-10-28 12:00:00,143.88,143.99,143.75,143.98,13315.0,142.5624,142.6714,142.4336,142.6615,13315.0
2024-10-28 12:10:00,144.0,144.21,143.88,144.17,21972.0,142.6813,142.8894,142.5624,142.8497,21972.0
2024-10-28 12:20:00,144.16,144.29,144.16,144.24,10177.0,142.8398,142.9686,142.8398,142.9191,10177.0
2024-10-28 12:30:00,144.26,144.27,143.98,144.01,28924.0,142.9389,142.9488,142.6615,142.6912,28924.0
2024-10-28 12:40:00,143.93,144.43,143.93,144.31,27739.0,142.6119,143.1073,142.6119,142.9884,27739.0
2024-10-28 12:50:00,144.27,144.27,144.12,144.12,12000.0,142.9488,142.9488,142.8002,142.8002,12000.0
2024-10-28 13:00:00,144.12,144.24,144.04,144.16,10974.0,142.8002,142.9191,142.7209,142.8398,10974.0
2024-10-28 13:10:00,144.19,144.19,143.81,143.9,30153.0,142.8695,142.8695,142.493,142.5822,30153.0
2024-10-28 13:20:00,143.9,144.35,143.89,144.33,24710.0,142.5822,143.0281,142.5723,143.0083,24710.0
2024-10-28 13:30:00,144.32,144.41,144.2,144.21,14759.0,142.9983,143.0875,142.8794,142.8894,14759.0
2024-10-28 13:40:00,144.2,144.24,144.07,144.14,18506.0,142.8794,142.9191,142.7506,142.82,18506.0
2024-10-28 13:50:00,144.14,144.32,144.09,144.27,9208.0,142.82,142.9983,142.7705,142.9488,9208.0
2024-10-28 14:00:00,144.24,144.35,144.0,144.3,28624.0,142.9191,143.0281,142.6813,142.9785,28624.0
2024-10-28 14:10:00,144.29,144.38,144.16,144.26,15317.0,142.9686,143.0578,142.8398,142.9389,15317.0
2024-10-28 14:20:00,144.25,144.29,144.0,144.21,16527.0,142.929,142.9686,142.6813,142.8894,16527.0
2024-10-28 14:30:00,144.23,144.29,144.16,144.25,16772.0,142.9092,142.9686,142.8398,142.929,16772.0
2024-10-28 14:40:00,144.3,144.35,144.19,144.3,15136.0,142.9785,143.0281,142.8695,142.9785,15136.0
2024-10-28 14:50:00,144.32,144.52,144.32,144.42,27127.0,142.9983,143.1965,142.9983,143.0974,27127.0
2024-10-28 15:00:00,144.37,144.56,144.31,144.48,21161.0,143.0479,143.2361,142.9884,143.1569,21161.0
2024-10-28 15:10:00,144.48,144.62,144.48,144.6,15695.0,143.1569,143.2956,143.1569,143.2758,15695.0
2024-10-28 15:20:00,144.57,144.82,144.57,144.79,20210.0,143.2461,143.4938,143.2461,143.464,20210.0
2024-10-28 15:30:00,144.81,144.97,144.78,144.86,32283.0,143.4839,143.6424,143.4541,143.5334,32283.0
2024-10-28 15:40:00,144.88,145.12,144.87,145.05,46723.0,143.5532,143.791,143.5433,143.7217,46723.0
2024-10-28 15:50:00,145.1,145.18,144.52,144.86,185695.0,143.7712,143.8505,143.1965,143.5334,185695.0
2024-10-29 09:30:00,144.61,144.61,143.59,144.17,49670.0,143.2857,143.2857,142.275,142.8497,49670.0
2024-10-29 09:40:00,144.17,144.49,143.79,144.12,30288.0,142.8497,143.1668,142.4732,142.8002,30288.0
2024-10-29 09:50:00,144.13,144.71,144.08,144.62,23357.0,142.8101,143.3848,142.7605,143.2956,23357.0
2024-10-29 10:00:00,144.61,145.0,144.56,144.67,23280.0,143.2857,143.6721,143.2361,143.3451,23280.0
2024-10-29 10:10:00,144.6,144.67,143.98,144.11,43847.0,143.2758,143.3451,142.6615,142.7903,43847.0
2024-10-29 10:20:00,144.11,144.51,143.92,144.04,23370.0,142.7903,143.1866,142.602,142.7209,23370.0
2024-10-29 10:30:00,144.06,144.73,143.94,144.73,31597.0,142.7407,143.4046,142.6218,143.4046,31597.0
2024-10-29 10:40:00,144.79,145.23,144.72,145.22,51995.0,143.464,143.9,143.3947,143.8901,51995.0
2024-10-29 10:50:00,145.29,145.71,145.18,145.66,35279.0,143.9595,144.3756,143.8505,144.3261,35279.0
2024-10-29 11:00:00,145.67,145.74,145.36,145.43,36266.0,144.336,144.4053,144.0288,144.0982,36266.0
2024-10-29 11:10:00,145.45,145.96,145.41,145.76,29494.0,144.118,144.6233,144.0784,144.4252,29494.0
2024-10-29 11:20:00,145.77,145.93,145.46,145.56,40643.0,144.4351,144.5936,144.1279,144.227,40643.0
2024-10-29 11:30:00,145.56,145.94,145.54,145.75,37817.0,144.227,144.6035,144.2072,144.4152,37817.0
2024-10-29 11:40:00,145.75,146.1,145.75,145.85,39376.0,144.4152,144.762,144.4152,144.5143,39376.0
2024-10-29 11:50:00,145.85,146.02,145.76,145.93,24863.0,144.5143,144.6828,144.4252,144.5936,24863.0
2024-10-29 12:00:00,145.94,145.97,145.45,145.46,36790.0,144.6035,144.6332,144.118,144.1279,36790.0
2024-10-29 12:10:00,145.46,145.54,145.34,145.36,42784.0,144.1279,144.2072,144.009,144.0288,42784.0
2024-10-29 12:20:00,145.38,145.4,145.28,145.31,29212.0,144.0486,144.0685,143.9496,143.9793,29212.0
2024-10-29 12:30:00,145.31,145.39,145.21,145.32,27922.0,143.9793,144.0585,143.8802,143.9892,27922.0
2024-10-29 12:40:00,145.34,145.39,145.01,145.02,34088.0,144.009,144.0585,143.682,143.6919,34088.0
2024-10-29 12:50:00,145.0,145.29,144.98,145.13,49381.0,143.6721,143.9595,143.6523,143.8009,49381.0
2024-10-29 13:00:00,145.14,145.3,145.02,145.3,56957.0,143.8108,143.9694,143.6919,143.9694,56957.0
2024-10-29 13:10:00,145.31,145.32,145.1,145.19,24210.0,143.9793,143.9892,143.7712,143.8604,24210.0
2024-10-29 13:20:00,145.19,145.23,144.92,145.0,35447.0,143.8604,143.9,143.5929,143.6721,35447.0
2024-10-29 13:30:00,145.0,145.55,144.97,145.46,52476.0,143.6721,144.2171,143.6424,144.1279,52476.0
2024-10-29 13:40:00,145.47,145.65,145.33,145.33,36255.0,144.1378,144.3162,143.9991,143.9991,36255.0
2024-10-29 13:50:00,145.34,145.59,145.27,145.51,23010.0,144.009,144.2567,143.9396,144.1774,23010.0
2024-10-29 14:00:00,145.51,145.52,145.38,145.41,26704.0,144.1774,144.1874,144.0486,144.0784,26704.0
2024-10-29 14:10:00,145.41,145.45,145.25,145.28,24329.0,144.0784,144.118,143.9198,143.9496,24329.0
2024-10-29 14:20:00,145.31,145.43,145.28,145.42,26415.0,143.9793,144.0982,143.9496,144.0883,26415.0
2024-10-29 14:30:00,145.42,145.62,145.4,145.59,22435.0,144.0883,144.2864,144.0685,144.2567,22435.0
2024-10-29 14:40:00,145.59,145.77,145.56,145.65,26932.0,144.2567,144.4351,144.227,144.3162,26932.0
2024-10-29 14:50:00,145.65,145.71,145.49,145.68,28269.0,144.3162,144.3756,144.1576,144.3459,28269.0
2024-10-29 15:00:00,145.68,145.93,145.67,145.9,24612.0,144.3459,144.5936,144.336,144.5639,24612.0
2024-10-29 15:10:00,145.91,146.0,145.82,145.92,26784.0,144.5738,144.663,144.4846,144.5837,26784.0
2024-10-29 15:20:00,145.92,145.96,145.82,145.96,29509.0,144.5837,144.6233,144.4846,144.6233,29509.0
2024-10-29 15:30:00,145.97,146.06,145.82,146.02,41278.0,144.6332,144.7224,144.4846,144.6828,41278.0
2024-10-29 15:40:00,146.02,146.17,145.93,146.08,64980.0,144.6828,144.8314,144.5936,144.7422,64980.0
2024-10-29 15:50:00,146.05,146.19,145.88,146.02,220824.0,144.7125,144.8512,144.5441,144.6828,220824.0
2024-10-30 09:30:00,145.7,146.98,145.67,145.87,28287.0,144.3657,145.634,144.336,144.5342,28287.0
2024-10-30 09:40:00,146.22,146.59,145.51,146.32,24996.0,144.8809,145.2476,144.1774,144.98,24996.0
2024-10-30 09:50:00,146.31,146.76,146.31,146.68,18513.0,144.9701,145.416,144.9701,145.3367,18513.0
2024-10-30 10:00:00,146.69,146.79,146.37,146.52,14927.0,145.3466,145.4457,145.0296,145.1782,14927.0
2024-10-30 10:10:00,146.5,146.51,146.05,146.11,12002.0,145.1584,145.1683,144.7125,144.772,12002.0
2024-10-30 10:20:00,146.02,146.07,145.69,145.94,11871.0,144.6828,144.7323,144.3558,144.6035,11871.0
2024-10-30 10:30:00,145.95,146.06,145.76,146.03,14715.0,144.6134,144.7224,144.4252,144.6927,14715.0
2024-10-30 10:40:00,146.0,146.0,145.64,145.88,14573.0,144.663,144.663,144.3063,144.5441,14573.0
2024-10-30 10:50:00,145.92,146.25,145.81,146.24,31744.0,144.5837,144.9107,144.4747,144.9008,31744.0
2024-10-30 11:00:00,146.24,146.43,146.14,146.3,38359.0,144.9008,145.089,144.8017,144.9602,38359.0
2024-10-30 11:10:00,146.3,146.3,145.83,146.1,28440.0,144.9602,144.9602,144.4945,144.762,28440.0
2024-10-30 11:20:00,146.12,146.69,145.96,146.69,24074.0,144.7819,145.3466,144.6233,145.3466,24074.0
2024-10-30 11:30:00,146.64,146.87,146.42,146.87,24686.0,145.2971,145.525,145.0791,145.525,24686.0
2024-10-30 11:40:00,146.83,147.04,146.8,146.9,22138.0,145.4854,145.6934,145.4556,145.5547,22138.0
2024-10-30 11:50:00,146.84,147.02,146.55,146.62,48591.0,145.4953,145.6736,145.2079,145.2773,48591.0
2024-10-30 12:00:00,146.59,146.74,146.5,146.59,24563.0,145.2476,145.3962,145.1584,145.2476,24563.0
2024-10-30 12:10:00,146.61,146.73,146.53,146.55,22421.0,145.2674,145.3863,145.1881,145.2079,22421.0
2024-10-30 12:20:00,146.56,146.64,146.41,146.44,21032.0,145.2178,145.2971,145.0692,145.0989,21032.0
2024-10-30 12:30:00,146.44,146.5,146.31,146.47,17002.0,145.0989,145.1584,144.9701,145.1287,17002.0
2024-10-30 12:40:00,146.47,146.55,146.4,146.5,25257.0,145.1287,145.2079,145.0593,145.1584,25257.0
2024-10-30 12:50:00,146.49,146.51,146.27,146.32,17866.0,145.1485,145.1683,144.9305,144.98,17866.0
2024-10-30 13:00:00,146.31,146.48,146.14,146.19,17759.0,144.9701,145.1386,144.8017,144.8512,17759.0
2024-10-30 13:10:00,146.19,146.8,146.18,146.56,35912.0,144.8512,145.4556,144.8413,145.2178,35912.0
2024-10-30 13:20:00,146.57,146.79,146.47,146.66,22386.0,145.2277,145.4457,145.1287,145.3169,22386.0
2024-10-30 13:30:00,146.65,146.69,146.39,146.65,30320.0,145.307,145.3466,145.0494,145.307,30320.0
2024-10-30 13:40:00,146.63,146.71,146.52,146.66,23223.0,145.2872,145.3665,145.1782,145.3169,23223.0
2024-10-30 13:50:00,146.68,146.68,146.34,146.44,27297.0,145.3367,145.3367,144.9998,145.0989,27297.0
2024-10-30 14:00:00,146.48,146.92,146.43,146.84,26139.0,145.1386,145.5745,145.089,145.4953,26139.0
2024-10-30 14:10:00,146.84,146.84,146.6,146.67,35920.0,145.4953,145.4953,145.2575,145.3268,35920.0
2024-10-30 14:20:00,146.68,146.73,146.44,146.47,29851.0,145.3367,145.3863,145.0989,145.1287,29851.0
2024-10-30 14:30:00,146.47,146.52,146.34,146.34,35085.0,145.1287,145.1782,144.9998,144.9998,35085.0
2024-10-30 14:40:00,146.38,146.64,146.36,146.62,34005.0,145.0395,145.2971,145.0197,145.2773,34005.0
2024-10-30 14:50:00,146.62,146.65,146.44,146.47,29868.0,145.2773,145.307,145.0989,145.1287,29868.0
2024-10-30 15:00:00,146.47,146.47,146.09,146.22,32208.0,145.1287,145.1287,144.7521,144.8809,32208.0
2024-10-30 15:10:00,146.22,146.36,146.19,146.3,30095.0,144.8809,145.0197,144.8512,144.9602,30095.0
2024-10-30 15:20:00,146.31,146.45,146.28,146.43,30426.0,144.9701,145.1088,144.9404,145.089,30426.0
2024-10-30 15:30:00,146.43,146.6,146.36,146.4,50311.0,145.089,145.2575,145.0197,145.0593,50311.0
2024-10-30 15:40:00,146.4,146.46,146.2,146.37,63710.0,145.0593,145.1187,144.8611,145.0296,63710.0
2024-10-30 15:50:00,146.37,146.47,145.78,145.93,248560.0,145.0296,145.1287,144.445,144.5936,248560.0
2024-10-31 09:30:00,145.24,146.15,144.8,146.04,29898.0,143.9099,144.8116,143.4739,144.7026,29898.0
2024-10-31 09:40:00,145.92,146.22,145.65,145.65,18667.0,144.5837,144.8809,144.3162,144.3162,18667.0
2024-10-31 09:50:00,145.73,145.93,145.4,145.88,21646.0,144.3954,144.5936,144.0685,144.5441,21646.0
2024-10-31 10:00:00,145.93,146.17,145.58,145.99,18670.0,144.5936,144.8314,144.2468,144.6531,18670.0
2024-10-31 10:10:00,145.99,146.09,145.64,145.89,16553.0,144.6531,144.7521,144.3063,144.554,16553.0
2024-10-31 10:20:00,145.89,145.89,144.66,144.69,31012.0,144.554,144.554,143.3352,143.365,31012.0
2024-10-31 10:30:00,144.66,144.77,144.35,144.54,28384.0,143.3352,143.4442,143.0281,143.2163,28384.0
2024-10-31 10:40:00,144.53,144.77,144.17,144.24,27491.0,143.2064,143.4442,142.8497,142.9191,27491.0
2024-10-31 10:50:00,144.2,144.21,143.62,143.63,37011.0,142.8794,142.8894,142.3048,142.3147,37011.0
2024-10-31 11:00:00,143.63,143.69,143.28,143.37,34582.0,142.3147,142.3741,141.9679,142.057,34582.0
2024-10-31 11:10:00,143.35,143.67,143.1,143.56,71763.0,142.0372,142.3543,141.7895,142.2453,71763.0
2024-10-31 11:20:00,143.49,144.06,143.45,143.77,66361.0,142.1759,142.7407,142.1363,142.4534,66361.0
2024-10-31 11:30:00,143.76,144.17,143.66,144.11,48275.0,142.4435,142.8497,142.3444,142.7903,48275.0
2024-10-31 11:40:00,144.09,144.34,143.96,144.22,60275.0,142.7705,143.0182,142.6416,142.8993,60275.0
2024-10-31 11:50:00,144.19,144.19,143.5,144.0,71447.0,142.8695,142.8695,142.1859,142.6813,71447.0
2024-10-31 12:00:00,144.0,144.0,143.52,143.65,26689.0,142.6813,142.6813,142.2057,142.3345,26689.0
2024-10-31 12:10:00,143.65,144.18,143.65,144.13,34690.0,142.3345,142.8596,142.3345,142.8101,34690.0
2024-10-31 12:20:00,144.14,144.27,143.93,143.99,40535.0,142.82,142.9488,142.6119,142.6714,40535.0
2024-10-31 12:30:00,143.95,144.15,143.93,143.96,48039.0,142.6317,142.8299,142.6119,142.6416,48039.0
2024-10-31 12:40:00,143.97,144.05,143.92,143.92,46844.0,142.6516,142.7308,142.602,142.602,46844.0
2024-10-31 12:50:00,143.92,143.99,143.63,143.71,34914.0,142.602,142.6714,142.3147,142.3939,34914.0
2024-10-31 13:00:00,143.71,143.83,143.63,143.79,42231.0,142.3939,142.5128,142.3147,142.4732,42231.0
2024-10-31 13:10:00,143.76,143.78,143.52,143.63,36072.0,142.4435,142.4633,142.2057,142.3147,36072.0
2024-10-31 13:20:00,143.61,143.61,143.36,143.48,23469.0,142.2948,142.2948,142.0471,142.166,23469.0
2024-10-31 13:30:00,143.45,143.59,143.39,143.56,48879.0,142.1363,142.275,142.0769,142.2453,48879.0
2024-10-31 13:40:00,143.59,143.85,143.52,143.66,37300.0,142.275,142.5326,142.2057,142.3444,37300.0
2024-10-31 13:50:00,143.72,143.81,143.45,143.56,21388.0,142.4038,142.493,142.1363,142.2453,21388.0
2024-10-31 14:00:00,143.59,143.63,143.22,143.54,49640.0,142.275,142.3147,141.9084,142.2255,49640.0
2024-10-31 14:10:00,143.49,143.83,143.48,143.83,17215.0,142.1759,142.5128,142.166,142.5128,17215.0
2024-10-31 14:20:00,143.86,143.93,143.69,143.72,21859.0,142.5426,142.6119,142.3741,142.4038,21859.0
2024-10-31 14:30:00,143.7,143.72,143.5,143.68,21832.0,142.384,142.4038,142.1859,142.3642,21832.0
2024-10-31 14:40:00,143.69,143.92,143.65,143.65,21861.0,142.3741,142.602,142.3345,142.3345,21861.0
2024-10-31 14:50:00,143.67,143.98,143.63,143.88,22275.0,142.3543,142.6615,142.3147,142.5624,22275.0
2024-10-31 15:00:00,143.87,144.03,143.81,143.91,22766.0,142.5525,142.711,142.493,142.5921,22766.0
2024-10-31 15:10:00,143.9,143.97,143.82,143.96,28399.0,142.5822,142.6516,142.5029,142.6416,28399.0
2024-10-31 15:20:00,143.98,144.02,143.76,143.78,32507.0,142.6615,142.7011,142.4435,142.4633,32507.0
2024-10-31 15:30:00,143.78,143.82,143.54,143.64,62346.0,142.4633,142.5029,142.2255,142.3246,62346.0
2024-10-31 15:40:00,143.63,143.76,143.5,143.56,77501.0,142.3147,142.4435,142.1859,142.2453,77501.0
2024-10-31 15:50:00,143.56,143.81,143.24,143.27,228019.0,142.2453,142.493,141.9282,141.958,228019.0
2024-11-01 09:30:00,144.19,144.43,143.58,144.11,25116.0,142.8695,143.1073,142.2651,142.7903,25116.0
2024-11-01 09:40:00,144.15,144.15,143.49,143.93,23018.0,142.8299,142.8299,142.1759,142.6119,23018.0
2024-11-01 09:50:00,144.02,144.05,143.59,143.65,28564.0,142.7011,142.7308,142.275,142.3345,28564.0
2024-11-01 10:00:00,143.71,143.74,143.18,143.68,53394.0,142.3939,142.4237,141.8688,142.3642,53394.0
2024-11-01 10:10:00,143.68,143.92,143.59,143.74,40837.0,142.3642,142.602,142.275,142.4237,40837.0
2024-11-01 10:20:00,143.78,144.29,143.57,144.24,27466.0,142.4633,142.9686,142.2552,142.9191,27466.0
2024-11-01 10:30:00,144.21,144.35,144.08,144.23,38147.0,142.8894,143.0281,142.7605,142.9092,38147.0
2024-11-01 10:40:00,144.19,144.19,143.67,143.94,39011.0,142.8695,142.8695,142.3543,142.6218,39011.0
2024-11-01 10:50:00,143.93,143.93,143.06,143.55,80590.0,142.6119,142.6119,141.7499,142.2354,80590.0
2024-11-01 11:00:00,143.61,143.61,143.11,143.28,47762.0,142.2948,142.2948,141.7994,141.9679,47762.0
2024-11-01 11:10:00,143.28,143.76,143.24,143.59,52127.0,141.9679,142.4435,141.9282,142.275,52127.0
2024-11-01 11:20:00,143.56,143.71,143.33,143.68,87787.0,142.2453,142.3939,142.0174,142.3642,87787.0
2024-11-01 11:30:00,143.66,143.66,143.3,143.3,38710.0,142.3444,142.3444,141.9877,141.9877,38710.0
2024-11-01 11:40:00,143.3,143.39,143.01,143.03,50085.0,141.9877,142.0769,141.7003,141.7202,50085.0
2024-11-01 11:50:00,143.03,143.04,142.79,142.81,39712.0,141.7202,141.7301,141.4824,141.5022,39712.0
2024-11-01 12:00:00,142.81,143.19,142.81,143.12,31948.0,141.5022,141.8787,141.5022,141.8093,31948.0
2024-11-01 12:10:00,143.14,143.25,143.02,143.21,25197.0,141.8292,141.9381,141.7103,141.8985,25197.0
2024-11-01 12:20:00,143.19,143.19,142.93,142.99,30594.0,141.8787,141.8787,141.6211,141.6805,30594.0
2024-11-01 12:30:00,143.0,143.02,142.62,142.63,36356.0,141.6904,141.7103,141.3139,141.3238,36356.0
2024-11-01 12:40:00,142.64,142.68,142.12,142.12,55952.0,141.3337,141.3734,140.8185,140.8185,55952.0
2024-11-01 12:50:00,142.07,142.29,142.07,142.12,47133.0,140.769,140.9869,140.769,140.8185,47133.0
2024-11-01 13:00:00,142.17,142.38,141.9,142.03,47464.0,140.868,141.0761,140.6005,140.7293,47464.0
2024-11-01 13:10:00,141.99,142.52,141.93,142.48,33565.0,140.6897,141.2148,140.6302,141.1752,33565.0
2024-11-01 13:20:00,142.47,142.48,142.03,142.13,51347.0,141.1653,141.1752,140.7293,140.8284,51347.0
2024-11-01 13:30:00,142.14,142.14,141.44,141.44,45880.0,140.8383,140.8383,140.1447,140.1447,45880.0
2024-11-01 13:40:00,141.43,141.74,141.41,141.57,42430.0,140.1348,140.442,140.115,140.2735,42430.0
2024-11-01 13:50:00,141.59,141.82,141.51,141.53,31427.0,140.2933,140.5212,140.2141,140.2339,31427.0
2024-11-01 14:00:00,141.5,141.71,140.99,141.09,55681.0,140.2042,140.4122,139.6988,139.7979,55681.0
2024-11-01 14:10:00,141.09,141.35,141.05,141.19,74631.0,139.7979,140.0555,139.7583,139.897,74631.0
2024-11-01 14:20:00,141.19,141.3,141.04,141.08,73667.0,139.897,140.006,139.7484,139.788,73667.0
2024-11-01 14:30:00,141.09,141.17,140.94,140.99,100982.0,139.7979,139.8772,139.6493,139.6988,100982.0
2024-11-01 14:40:00,140.94,141.26,140.88,141.16,33709.0,139.6493,139.9664,139.5898,139.8673,33709.0
2024-11-01 14:50:00,141.26,141.52,141.01,141.01,39122.0,139.9664,140.224,139.7187,139.7187,39122.0
2024-11-01 15:00:00,141.0,141.19,140.83,141.0,57543.0,139.7087,139.897,139.5403,139.7087,57543.0
2024-11-01 15:10:00,141.03,141.27,140.83,141.27,74467.0,139.7385,139.9763,139.5403,139.9763,74467.0
2024-11-01 15:20:00,141.23,141.52,141.17,141.29,38053.0,139.9366,140.224,139.8772,139.9961,38053.0
2024-11-01 15:30:00,141.28,141.44,141.16,141.3,52191.0,139.9862,140.1447,139.8673,140.006,52191.0
2024-11-01 15:40:00,141.31,141.67,141.24,141.29,67175.0,140.0159,140.3726,139.9466,139.9961,67175.0
2024-11-01 15:50:00,141.27,141.27,140.68,140.99,275034.0,139.9763,139.9763,139.3917,139.6988,275034.0
2024-11-04 09:30:00,141.12,142.11,140.09,140.8,73273.0,139.8277,140.8086,138.8071,139.5106,73273.0
2024-11-04 09:40:00,140.89,141.42,140.48,141.11,50034.0,139.5998,140.1249,139.1935,139.8177,50034.0
2024-11-04 09:50:00,141.22,141.22,140.32,140.4,65229.0,139.9267,139.9267,139.035,139.1142,65229.0
2024-11-04 10:00:00,140.41,140.69,140.09,140.11,107508.0,139.1242,139.4016,138.8071,138.8269,107508.0
2024-11-04 10:10:00,140.09,140.58,140.09,140.32,65827.0,138.8071,139.2926,138.8071,139.035,65827.0
2024-11-04 10:20:00,140.29,140.78,140.29,140.72,37288.0,139.0053,139.4908,139.0053,139.4313,37288.0
2024-11-04 10:30:00,140.73,141.15,140.56,140.85,39684.0,139.4412,139.8574,139.2728,139.5601,39684.0
2024-11-04 10:40:00,140.93,141.49,140.85,141.44,37172.0,139.6394,140.1943,139.5601,140.1447,37172.0
2024-11-04 10:50:00,141.44,141.68,140.88,140.88,49752.0,140.1447,140.3825,139.5898,139.5898,49752.0
2024-11-04 11:00:00,140.8,140.99,140.63,140.97,74638.0,139.5106,139.6988,139.3421,139.679,74638.0
2024-11-04 11:10:00,141.0,141.1,140.8,140.83,55929.0,139.7087,139.8078,139.5106,139.5403,55929.0
2024-11-04 11:20:00,140.85,140.85,140.52,140.62,39786.0,139.5601,139.5601,139.2331,139.3322,39786.0
2024-11-04 11:30:00,140.6,140.6,139.84,139.85,58563.0,139.3124,139.3124,138.5594,138.5693,58563.0
2024-11-04 11:40:00,139.84,140.05,139.39,139.51,61045.0,138.5594,138.7674,138.1135,138.2324,61045.0
2024-11-04 11:50:00,139.49,139.86,139.45,139.81,55277.0,138.2126,138.5792,138.1729,138.5296,55277.0
2024-11-04 12:00:00,139.81,139.97,139.63,139.66,39097.0,138.5296,138.6882,138.3513,138.381,39097.0
2024-11-04 12:10:00,139.62,140.0,139.57,140.0,65716.0,138.3414,138.7179,138.2918,138.7179,65716.0
2024-11-04 12:20:00,139.97,140.37,139.96,140.24,43251.0,138.6882,139.0845,138.6783,138.9557,43251.0
2024-11-04 12:30:00,140.24,140.36,140.11,140.14,32718.0,138.9557,139.0746,138.8269,138.8566,32718.0
2024-11-04 12:40:00,140.14,140.47,139.97,140.47,40728.0,138.8566,139.1836,138.6882,139.1836,40728.0
2024-11-04 12:50:00,140.51,140.57,140.41,140.43,22394.0,139.2232,139.2827,139.1242,139.144,22394.0
2024-11-04 13:00:00,140.43,140.5,140.13,140.4,29541.0,139.144,139.2133,138.8467,139.1142,29541.0
2024-11-04 13:10:00,140.4,140.73,140.31,140.71,40629.0,139.1142,139.4412,139.0251,139.4214,40629.0
2024-11-04 13:20:00,140.71,140.73,140.45,140.54,29743.0,139.4214,139.4412,139.1638,139.253,29743.0
2024-11-04 13:30:00,140.55,140.55,140.26,140.41,23816.0,139.2629,139.2629,138.9755,139.1242,23816.0
2024-11-04 13:40:00,140.41,140.57,140.38,140.55,25327.0,139.1242,139.2827,139.0944,139.2629,25327.0
2024-11-04 13:50:00,140.55,140.56,140.39,140.39,21640.0,139.2629,139.2728,139.1043,139.1043,21640.0
2024-11-04 14:00:00,140.4,140.49,140.37,140.4,61787.0,139.1142,139.2034,139.0845,139.1142,61787.0
2024-11-04 14:10:00,140.38,140.82,140.37,140.79,45253.0,139.0944,139.5304,139.0845,139.5007,45253.0
2024-11-04 14:20:00,140.74,140.77,140.31,140.33,40532.0,139.4511,139.4809,139.0251,139.0449,40532.0
2024-11-04 14:30:00,140.3,140.72,140.25,140.57,30687.0,139.0152,139.4313,138.9656,139.2827,30687.0
2024-11-04 14:40:00,140.59,140.59,140.35,140.41,24298.0,139.3025,139.3025,139.0647,139.1242,24298.0
2024-11-04 14:50:00,140.43,140.53,140.35,140.39,65702.0,139.144,139.2431,139.0647,139.1043,65702.0
2024-11-04 15:00:00,140.38,140.51,140.3,140.34,48462.0,139.0944,139.2232,139.0152,139.0548,48462.0
2024-11-04 15:10:00,140.34,140.53,140.3,140.53,52626.0,139.0548,139.2431,139.0152,139.2431,52626.0
2024-11-04 15:20:00,140.5,140.66,140.4,140.43,45985.0,139.2133,139.3719,139.1142,139.144,45985.0
2024-11-04 15:30:00,140.42,140.51,140.08,140.14,83007.0,139.1341,139.2232,138.7972,138.8566,83007.0
2024-11-04 15:40:00,140.16,140.29,140.05,140.07,93237.0,138.8764,139.0053,138.7674,138.7873,93237.0
2024-11-04 15:50:00,140.07,140.07,139.05,139.4,528186.0,138.7873,138.7873,137.7766,138.1234,528186.0
2024-11-05 09:30:00,147.0,151.09,145.53,149.84,373641.0,145.6538,149.7063,144.1973,148.4678,373641.0
2024-11-05 09:40:00,149.84,151.0,148.86,150.09,265164.0,148.4678,149.6172,147.4968,148.7155,265164.0
2024-11-05 09:50:00,150.09,151.84,150.07,151.09,184590.0,148.7155,150.4495,148.6957,149.7063,184590.0
2024-11-05 10:00:00,151.1,151.23,150.0,150.84,192963.0,149.7163,149.8451,148.6263,149.4586,192963.0
2024-11-05 10:10:00,150.84,151.02,150.4,150.56,76313.0,149.4586,149.637,149.0227,149.1812,76313.0
2024-11-05 10:20:00,150.64,151.0,150.03,150.14,78874.0,149.2605,149.6172,148.6561,148.765,78874.0
2024-11-05 10:30:00,150.06,151.03,150.06,150.67,140816.0,148.6858,149.6469,148.6858,149.2902,140816.0
2024-11-05 10:40:00,150.62,151.1,150.6,150.93,123280.0,149.2407,149.7163,149.2208,149.5478,123280.0
2024-11-05 10:50:00,150.92,150.93,149.28,149.48,96699.0,149.5379,149.5478,147.9129,148.1111,96699.0
2024-11-05 11:00:00,149.48,150.4,149.04,150.26,76271.0,148.1111,149.0227,147.6751,148.8839,76271.0
2024-11-05 11:10:00,150.26,150.45,148.59,148.77,64607.0,148.8839,149.0722,147.2292,147.4076,64607.0
2024-11-05 11:20:00,148.83,149.25,148.66,149.03,41369.0,147.467,147.8832,147.2986,147.6652,41369.0
2024-11-05 11:30:00,149.15,149.26,147.67,147.78,56927.0,147.7841,147.8931,146.3177,146.4267,56927.0
2024-11-05 11:40:00,147.78,148.68,147.59,148.19,65615.0,146.4267,147.3184,146.2384,146.8329,65615.0
2024-11-05 11:50:00,148.19,148.83,148.15,148.58,79578.0,146.8329,147.467,146.7933,147.2193,79578.0
2024-11-05 12:00:00,148.54,148.6,148.07,148.24,25684.0,147.1797,147.2391,146.714,146.8824,25684.0
2024-11-05 12:10:00,148.25,148.49,148.04,148.43,46995.0,146.8924,147.1302,146.6843,147.0707,46995.0
2024-11-05 12:20:00,148.39,148.44,147.98,147.98,37694.0,147.0311,147.0806,146.6248,146.6248,37694.0
2024-11-05 12:30:00,148.02,148.3,147.6,148.3,42390.0,146.6645,146.9419,146.2483,146.9419,42390.0
2024-11-05 12:40:00,148.24,148.79,148.23,148.52,60786.0,146.8824,147.4274,146.8725,147.1599,60786.0
2024-11-05 12:50:00,148.5,148.6,148.31,148.56,44999.0,147.1401,147.2391,146.9518,147.1995,44999.0
2024-11-05 13:00:00,148.56,148.59,148.0,148.05,33854.0,147.1995,147.2292,146.6446,146.6942,33854.0
2024-11-05 13:10:00,148.05,148.05,147.4,147.41,29166.0,146.6942,146.6942,146.0501,146.06,29166.0
2024-11-05 13:20:00,147.44,147.65,147.38,147.62,26647.0,146.0898,146.2978,146.0303,146.2681,26647.0
2024-11-05 13:30:00,147.57,147.59,147.1,147.11,25904.0,146.2186,146.2384,145.7529,145.7628,25904.0
2024-11-05 13:40:00,147.13,147.47,147.11,147.3,40167.0,145.7826,146.1195,145.7628,145.9511,40167.0
2024-11-05 13:50:00,147.29,147.67,147.26,147.59,30419.0,145.9411,146.3177,145.9114,146.2384,30419.0
2024-11-05 14:00:00,147.58,147.73,147.48,147.73,21776.0,146.2285,146.3771,146.1294,146.3771,21776.0
2024-11-05 14:10:00,147.66,147.76,147.28,147.28,31347.0,146.3078,146.4068,145.9312,145.9312,31347.0
2024-11-05 14:20:00,147.34,148.17,147.24,147.93,27703.0,145.9907,146.8131,145.8916,146.5753,27703.0
2024-11-05 14:30:00,147.88,147.93,147.1,147.43,50371.0,146.5257,146.5753,145.7529,146.0799,50371.0
2024-11-05 14:40:00,147.46,147.78,147.3,147.67,34319.0,146.1096,146.4267,145.9511,146.3177,34319.0
2024-11-05 14:50:00,147.65,147.7,147.13,147.21,58346.0,146.2978,146.3474,145.7826,145.8619,58346.0
2024-11-05 15:00:00,147.18,147.75,147.05,147.7,32825.0,145.8322,146.3969,145.7033,146.3474,32825.0
2024-11-05 15:10:00,147.7,148.59,147.53,148.49,91409.0,146.3474,147.2292,146.1789,147.1302,91409.0
2024-11-05 15:20:00,148.5,148.5,148.19,148.36,42287.0,147.1401,147.1401,146.8329,147.0013,42287.0
2024-11-05 15:30:00,148.35,148.84,148.24,148.59,111921.0,146.9914,147.477,146.8824,147.2292,111921.0
2024-11-05 15:40:00,148.57,148.96,148.28,148.87,82846.0,147.2094,147.5959,146.9221,147.5067,82846.0
2024-11-05 15:50:00,148.83,149.67,148.79,149.17,337969.0,147.467,148.2994,147.4274,147.8039,337969.0
2024-11-06 09:30:00,160.26,166.72,160.26,164.13,794737.0,158.7924,165.1932,158.7924,162.6269,794737.0
2024-11-06 09:40:00,164.16,165.62,163.12,163.31,435897.0,162.6567,164.1033,161.6262,161.8144,435897.0
2024-11-06 09:50:00,163.49,163.81,160.66,162.82,346934.0,161.9928,162.3099,159.1887,161.3289,346934.0
2024-11-06 10:00:00,163.0,163.97,162.0,162.95,266551.0,161.5073,162.4684,160.5164,161.4577,266551.0
2024-11-06 10:10:00,162.97,164.66,162.86,163.81,157717.0,161.4776,163.1521,161.3686,162.3099,157717.0
2024-11-06 10:20:00,163.75,164.77,163.31,164.47,374525.0,162.2504,163.2611,161.8144,162.9638,374525.0
2024-11-06 10:30:00,164.37,164.5,162.99,163.24,86872.0,162.8647,162.9935,161.4974,161.7451,86872.0
2024-11-06 10:40:00,163.5,164.39,163.14,163.95,140620.0,162.0027,162.8845,161.646,162.4486,140620.0
2024-11-06 10:50:00,163.95,163.95,162.06,162.26,194320.0,162.4486,162.4486,160.5759,160.7741,194320.0
2024-11-06 11:00:00,162.31,164.15,162.17,164.0,176156.0,160.8236,162.6467,160.6849,162.4981,176156.0
2024-11-06 11:10:00,163.91,164.6,163.13,163.8,180426.0,162.4089,163.0926,161.6361,162.3,180426.0
2024-11-06 11:20:00,163.8,164.43,163.07,164.43,105721.0,162.3,162.9242,161.5766,162.9242,105721.0
2024-11-06 11:30:00,164.32,164.55,163.27,163.67,56677.0,162.8152,163.0431,161.7748,162.1711,56677.0
2024-11-06 11:40:00,163.76,164.54,163.69,164.2,50837.0,162.2603,163.0332,162.191,162.6963,50837.0
2024-11-06 11:50:00,164.26,164.71,164.11,164.49,52978.0,162.7557,163.2016,162.6071,162.9836,52978.0
2024-11-06 12:00:00,164.4,164.8,164.14,164.15,72299.0,162.8945,163.2908,162.6368,162.6467,72299.0
2024-11-06 12:10:00,164.15,164.18,163.54,163.95,162007.0,162.6467,162.6765,162.0423,162.4486,162007.0
2024-11-06 12:20:00,163.94,164.04,163.41,163.82,60754.0,162.4387,162.5378,161.9135,162.3198,60754.0
2024-11-06 12:30:00,163.85,164.12,163.55,163.7,86635.0,162.3495,162.617,162.0522,162.2009,86635.0
2024-11-06 12:40:00,163.63,164.03,163.62,163.75,105267.0,162.1315,162.5278,162.1216,162.2504,105267.0
2024-11-06 12:50:00,163.77,163.81,163.57,163.63,25860.0,162.2702,162.3099,162.0721,162.1315,25860.0
2024-11-06 13:00:00,163.63,163.92,163.59,163.8,44455.0,162.1315,162.4189,162.0919,162.3,44455.0
2024-11-06 13:10:00,163.78,163.83,162.97,163.6,54772.0,162.2801,162.3297,161.4776,162.1018,54772.0
2024-11-06 13:20:00,163.59,164.02,163.53,163.81,73526.0,162.0919,162.5179,162.0324,162.3099,73526.0
2024-11-06 13:30:00,163.81,164.05,163.63,163.63,31481.0,162.3099,162.5477,162.1315,162.1315,31481.0
2024-11-06 13:40:00,163.65,164.0,163.56,163.59,60580.0,162.1513,162.4981,162.0621,162.0919,60580.0
2024-11-06 13:50:00,163.58,163.65,163.23,163.64,36302.0,162.082,162.1513,161.7352,162.1414,36302.0
2024-11-06 14:00:00,163.68,164.25,163.61,164.13,53905.0,162.181,162.7458,162.1117,162.6269,53905.0
2024-11-06 14:10:00,164.13,164.8,164.04,164.34,50767.0,162.6269,163.2908,162.5378,162.835,50767.0
2024-11-06 14:20:00,164.41,165.0,164.33,164.87,57359.0,162.9044,163.489,162.8251,163.3602,57359.0
2024-11-06 14:30:00,164.85,164.92,164.35,164.4,39838.0,163.3403,163.4097,162.8449,162.8945,39838.0
2024-11-06 14:40:00,164.39,164.55,163.97,164.09,41263.0,162.8845,163.0431,162.4684,162.5873,41263.0
2024-11-06 14:50:00,164.09,164.15,163.6,163.83,49728.0,162.5873,162.6467,162.1018,162.3297,49728.0
2024-11-06 15:00:00,163.81,164.51,163.76,164.3,56687.0,162.3099,163.0034,162.2603,162.7954,56687.0
2024-11-06 15:10:00,164.34,164.8,164.22,164.8,74667.0,162.835,163.2908,162.7161,163.2908,74667.0
2024-11-06 15:20:00,164.84,164.97,164.21,164.46,81774.0,163.3304,163.4592,162.7062,162.9539,81774.0
2024-11-06 15:30:00,164.51,164.86,164.29,164.36,105665.0,163.0034,163.3502,162.7855,162.8548,105665.0
2024-11-06 15:40:00,164.37,164.76,163.97,164.59,134274.0,162.8647,163.2512,162.4684,163.0827,134274.0
2024-11-06 15:50:00,164.62,165.31,163.01,163.68,1079076.0,163.1124,163.7961,161.5172,162.181,1079076.0
2024-11-07 09:30:00,161.2,162.17,160.18,161.52,179486.0,159.7238,160.6849,158.7131,160.0408,179486.0
2024-11-07 09:40:00,161.52,162.24,160.36,160.4,136123.0,160.0408,160.7542,158.8915,158.9311,136123.0
2024-11-07 09:50:00,160.4,161.51,159.75,161.4,130549.0,158.9311,160.0309,158.287,159.9219,130549.0
2024-11-07 10:00:00,161.33,161.76,160.85,161.06,41008.0,159.8526,160.2786,159.377,159.585,41008.0
2024-11-07 10:10:00,161.06,161.41,160.61,161.37,101064.0,159.585,159.9318,159.1392,159.8922,101064.0
2024-11-07 10:20:00,161.37,161.77,160.98,160.98,67459.0,159.8922,160.2885,159.5058,159.5058,67459.0
2024-11-07 10:30:00,160.96,161.55,160.73,161.41,49881.0,159.486,160.0706,159.2581,159.9318,49881.0
2024-11-07 10:40:00,161.41,161.59,160.86,160.92,50622.0,159.9318,160.1102,159.3869,159.4463,50622.0
2024-11-07 10:50:00,160.85,160.88,160.12,160.2,37683.0,159.377,159.4067,158.6537,158.7329,37683.0
2024-11-07 11:00:00,160.15,160.53,159.68,159.97,42372.0,158.6834,159.0599,158.2177,158.505,42372.0
2024-11-07 11:10:00,159.97,160.47,159.85,160.08,50138.0,158.505,159.0004,158.3861,158.614,50138.0
2024-11-07 11:20:00,160.08,160.51,159.87,160.5,26143.0,158.614,159.0401,158.4059,159.0302,26143.0
2024-11-07 11:30:00,160.51,160.57,159.9,159.95,17472.0,159.0401,159.0995,158.4357,158.4852,17472.0
2024-11-07 11:40:00,160.03,160.04,159.68,159.77,25732.0,158.5645,158.5744,158.2177,158.3069,25732.0
2024-11-07 11:50:00,159.75,160.39,159.72,160.32,50460.0,158.287,158.9212,158.2573,158.8518,50460.0
2024-11-07 12:00:00,160.32,160.52,160.02,160.52,35115.0,158.8518,159.05,158.5546,159.05,35115.0
2024-11-07 12:10:00,160.56,160.8,160.32,160.32,54700.0,159.0896,159.3274,158.8518,158.8518,54700.0
2024-11-07 12:20:00,160.34,161.17,160.34,161.16,73458.0,158.8716,159.694,158.8716,159.6841,73458.0
2024-11-07 12:30:00,161.11,161.15,160.61,160.63,17614.0,159.6346,159.6742,159.1392,159.159,17614.0
2024-11-07 12:40:00,160.71,160.75,160.09,160.25,18562.0,159.2382,159.2779,158.6239,158.7825,18562.0
2024-11-07 12:50:00,160.25,160.31,159.74,159.92,25457.0,158.7825,158.8419,158.2771,158.4555,25457.0
2024-11-07 13:00:00,159.96,160.14,159.71,159.86,15661.0,158.4951,158.6735,158.2474,158.396,15661.0
2024-11-07 13:10:00,159.84,159.98,159.68,159.73,12790.0,158.3762,158.5149,158.2177,158.2672,12790.0
2024-11-07 13:20:00,159.74,160.06,159.73,160.0,14249.0,158.2771,158.5942,158.2672,158.5348,14249.0
2024-11-07 13:30:00,160.01,160.07,159.85,160.0,15843.0,158.5447,158.6041,158.3861,158.5348,15843.0
2024-11-07 13:40:00,160.0,160.0,159.46,159.75,19661.0,158.5348,158.5348,157.9997,158.287,19661.0
2024-11-07 13:50:00,159.81,160.07,159.64,160.01,43888.0,158.3465,158.6041,158.178,158.5447,43888.0
2024-11-07 14:00:00,160.06,160.28,159.9,159.97,22441.0,158.5942,158.8122,158.4357,158.505,22441.0
2024-11-07 14:10:00,160.0,160.22,159.97,160.01,21759.0,158.5348,158.7527,158.505,158.5447,21759.0
2024-11-07 14:20:00,160.1,160.29,159.91,160.2,31854.0,158.6338,158.8221,158.4456,158.7329,31854.0
2024-11-07 14:30:00,160.21,160.43,159.96,160.06,30899.0,158.7428,158.9608,158.4951,158.5942,30899.0
2024-11-07 14:40:00,160.0,160.38,159.58,160.38,32703.0,158.5348,158.9113,158.1186,158.9113,32703.0
2024-11-07 14:50:00,160.4,160.63,160.09,160.42,34318.0,158.9311,159.159,158.6239,158.9509,34318.0
2024-11-07 15:00:00,160.42,160.44,159.84,159.87,33864.0,158.9509,158.9707,158.3762,158.4059,33864.0
2024-11-07 15:10:00,159.89,160.17,159.76,160.11,21600.0,158.4258,158.7032,158.2969,158.6437,21600.0
2024-11-07 15:20:00,160.17,160.28,160.01,160.13,33809.0,158.7032,158.8122,158.5447,158.6636,33809.0
2024-11-07 15:30:00,160.13,160.27,159.53,159.68,44044.0,158.6636,158.8023,158.0691,158.2177,44044.0
2024-11-07 15:40:00,159.7,159.76,159.35,159.39,63606.0,158.2375,158.2969,157.8907,157.9303,63606.0
2024-11-07 15:50:00,159.33,160.0,159.31,159.77,300109.0,157.8709,158.5348,157.8511,158.3069,300109.0
2024-11-08 09:30:00,158.28,160.03,158.19,159.76,67123.0,156.8305,158.5645,156.7413,158.2969,67123.0
2024-11-08 09:40:00,159.76,160.0,158.67,159.75,44304.0,158.2969,158.5348,157.2169,158.287,44304.0
2024-11-08 09:50:00,159.83,160.03,159.27,159.84,61211.0,158.3663,158.5645,157.8114,158.3762,61211.0
2024-11-08 10:00:00,159.85,160.08,159.3,159.3,36899.0,158.3861,158.614,157.8412,157.8412,36899.0
2024-11-08 10:10:00,159.33,159.66,159.07,159.32,41965.0,157.8709,158.1979,157.6133,157.861,41965.0
2024-11-08 10:20:00,159.62,159.96,159.17,159.25,22130.0,158.1582,158.4951,157.7124,157.7916,22130.0
2024-11-08 10:30:00,159.25,160.17,159.25,159.67,23433.0,157.7916,158.7032,157.7916,158.2078,23433.0
2024-11-08 10:40:00,159.7,160.14,159.5,159.96,58329.0,158.2375,158.6735,158.0393,158.4951,58329.0
2024-11-08 10:50:00,159.93,160.65,159.93,160.42,42085.0,158.4654,159.1788,158.4654,158.9509,42085.0
2024-11-08 11:00:00,160.42,160.47,159.84,160.08,55637.0,158.9509,159.0004,158.3762,158.614,55637.0
2024-11-08 11:10:00,160.08,160.58,159.87,160.54,36703.0,158.614,159.1094,158.4059,159.0698,36703.0
2024-11-08 11:20:00,160.67,161.03,160.47,160.48,29830.0,159.1986,159.5553,159.0004,159.0104,29830.0
2024-11-08 11:30:00,160.46,160.47,160.0,160.14,15738.0,158.9905,159.0004,158.5348,158.6735,15738.0
2024-11-08 11:40:00,160.14,160.14,159.76,159.86,18008.0,158.6735,158.6735,158.2969,158.396,18008.0
2024-11-08 11:50:00,159.86,160.26,159.81,160.19,19238.0,158.396,158.7924,158.3465,158.723,19238.0
2024-11-08 12:00:00,160.19,160.42,160.03,160.12,33933.0,158.723,158.9509,158.5645,158.6537,33933.0
2024-11-08 12:10:00,160.12,160.47,159.97,160.47,62179.0,158.6537,159.0004,158.505,159.0004,62179.0
2024-11-08 12:20:00,160.49,160.77,160.44,160.75,26242.0,159.0203,159.2977,158.9707,159.2779,26242.0
2024-11-08 12:30:00,160.69,161.04,160.68,160.98,24139.0,159.2184,159.5652,159.2085,159.5058,24139.0
2024-11-08 12:40:00,160.98,161.62,160.98,161.57,55267.0,159.5058,160.1399,159.5058,160.0904,55267.0
2024-11-08 12:50:00,161.57,161.6,161.04,161.18,42559.0,160.0904,160.1201,159.5652,159.7039,42559.0
2024-11-08 13:00:00,161.18,161.33,160.92,161.2,30167.0,159.7039,159.8526,159.4463,159.7238,30167.0
2024-11-08 13:10:00,161.18,161.19,160.86,160.97,23933.0,159.7039,159.7139,159.3869,159.4959,23933.0
2024-11-08 13:20:00,160.97,161.29,160.86,161.26,52195.0,159.4959,159.8129,159.3869,159.7832,52195.0
2024-11-08 13:30:00,161.24,161.67,161.19,161.55,32048.0,159.7634,160.1895,159.7139,160.0706,32048.0
2024-11-08 13:40:00,161.52,162.0,161.51,161.98,13789.0,160.0408,160.5164,160.0309,160.4966,13789.0
2024-11-08 13:50:00,161.98,162.02,161.24,161.59,58719.0,160.4966,160.5363,159.7634,160.1102,58719.0
2024-11-08 14:00:00,161.56,161.72,161.46,161.68,17054.0,160.0805,160.239,159.9814,160.1994,17054.0
2024-11-08 14:10:00,161.72,162.0,161.65,161.82,21155.0,160.239,160.5164,160.1696,160.3381,21155.0
2024-11-08 14:20:00,161.82,162.12,161.79,162.12,22819.0,160.3381,160.6353,160.3084,160.6353,22819.0
2024-11-08 14:30:00,162.1,162.1,161.96,162.06,23345.0,160.6155,160.6155,160.4768,160.5759,23345.0
2024-11-08 14:40:00,162.1,162.1,161.78,161.89,17190.0,160.6155,160.6155,160.2984,160.4074,17190.0
2024-11-08 14:50:00,161.83,162.03,161.82,161.91,17263.0,160.348,160.5462,160.3381,160.4273,17263.0
2024-11-08 15:00:00,161.87,161.87,161.67,161.87,30436.0,160.3876,160.3876,160.1895,160.3876,30436.0
2024-11-08 15:10:00,161.88,161.94,161.65,161.8,30835.0,160.3975,160.457,160.1696,160.3183,30835.0
2024-11-08 15:20:00,161.74,161.9,161.62,161.64,52752.0,160.2588,160.4174,160.1399,160.1597,52752.0
2024-11-08 15:30:00,161.66,161.75,161.45,161.72,35453.0,160.1795,160.2687,159.9715,160.239,35453.0
2024-11-08 15:40:00,161.72,161.95,161.57,161.9,45919.0,160.239,160.4669,160.0904,160.4174,45919.0
2024-11-08 15:50:00,161.91,162.15,161.91,162.06,253403.0,160.4273,160.6651,160.4273,160.5759,253403.0
2024-11-11 09:30:00,164.07,164.81,163.5,164.43,71741.0,162.5675,163.3007,162.0027,162.9242,71741.0
2024-11-11 09:40:00,164.22,164.7,163.3,164.0,67289.0,162.7161,163.1917,161.8045,162.4981,67289.0
2024-11-11 09:50:00,164.0,164.76,163.8,164.27,91126.0,162.4981,163.2512,162.3,162.7656,91126.0
2024-11-11 10:00:00,164.27,165.14,164.25,164.4,77496.0,162.7656,163.6277,162.7458,162.8945,77496.0
2024-11-11 10:10:00,164.51,165.4,164.36,165.4,40651.0,163.0034,163.8853,162.8548,163.8853,40651.0
2024-11-11 10:20:00,165.34,165.6,165.02,165.45,39476.0,163.8258,164.0835,163.5088,163.9348,39476.0
2024-11-11 10:30:00,165.49,165.9,165.19,165.78,55569.0,163.9745,164.3807,163.6772,164.2618,55569.0
2024-11-11 10:40:00,165.86,166.0,165.39,165.95,42616.0,164.3411,164.4798,163.8754,164.4303,42616.0
2024-11-11 10:50:00,165.99,166.58,165.75,166.42,70618.0,164.4699,165.0545,164.2321,164.896,70618.0
2024-11-11 11:00:00,166.42,166.67,166.1,166.29,123166.0,164.896,165.1437,164.5789,164.7671,123166.0
2024-11-11 11:10:00,166.26,166.63,166.02,166.56,48971.0,164.7374,165.104,164.4996,165.0347,48971.0
2024-11-11 11:20:00,166.57,166.84,166.13,166.76,48074.0,165.0446,165.3121,164.6086,165.2328,48074.0
2024-11-11 11:30:00,166.74,167.54,166.69,167.54,60954.0,165.213,166.0057,165.1635,166.0057,60954.0
2024-11-11 11:40:00,167.51,167.91,167.31,167.91,71227.0,165.976,166.3723,165.7778,166.3723,71227.0
2024-11-11 11:50:00,167.91,168.42,167.81,168.41,88597.0,166.3723,166.8776,166.2732,166.8677,88597.0
2024-11-11 12:00:00,168.34,168.55,168.01,168.55,99042.0,166.7984,167.0065,166.4714,167.0065,99042.0
2024-11-11 12:10:00,168.42,168.67,167.6,167.79,71992.0,166.8776,167.1254,166.0652,166.2534,71992.0
2024-11-11 12:20:00,167.8,168.12,167.21,167.21,182529.0,166.2633,166.5804,165.6787,165.6787,182529.0
2024-11-11 12:30:00,167.25,167.45,167.07,167.26,33396.0,165.7184,165.9165,165.54,165.7283,33396.0
2024-11-11 12:40:00,167.29,167.66,167.29,167.51,33797.0,165.758,166.1246,165.758,165.976,33797.0
2024-11-11 12:50:00,167.56,167.61,167.3,167.34,28907.0,166.0255,166.0751,165.7679,165.8075,28907.0
2024-11-11 13:00:00,167.26,167.33,166.91,167.29,28374.0,165.7283,165.7976,165.3815,165.758,28374.0
2024-11-11 13:10:00,167.2,167.28,166.83,166.89,27838.0,165.6688,165.7481,165.3022,165.3617,27838.0
2024-11-11 13:20:00,166.94,167.1,166.72,167.1,33809.0,165.4112,165.5697,165.1932,165.5697,33809.0
2024-11-11 13:30:00,167.08,167.6,166.98,167.41,67846.0,165.5499,166.0652,165.4508,165.8769,67846.0
2024-11-11 13:40:00,167.44,167.44,167.13,167.14,17092.0,165.9066,165.9066,165.5995,165.6094,17092.0
2024-11-11 13:50:00,167.14,167.14,166.68,166.78,84066.0,165.6094,165.6094,165.1536,165.2527,84066.0
2024-11-11 14:00:00,166.72,166.95,166.58,166.67,53875.0,165.1932,165.4211,165.0545,165.1437,53875.0
2024-11-11 14:10:00,166.67,166.71,165.85,165.92,98542.0,165.1437,165.1833,164.3312,164.4005,98542.0
2024-11-11 14:20:00,165.92,165.92,165.51,165.83,46388.0,164.4005,164.4005,163.9943,164.3114,46388.0
2024-11-11 14:30:00,165.84,166.54,165.84,166.47,129152.0,164.3213,165.0149,164.3213,164.9455,129152.0
2024-11-11 14:40:00,166.43,166.55,166.19,166.46,57752.0,164.9059,165.0248,164.6681,164.9356,57752.0
2024-11-11 14:50:00,166.46,166.46,166.18,166.21,51953.0,164.9356,164.9356,164.6582,164.6879,51953.0
2024-11-11 15:00:00,166.21,166.83,166.02,166.75,42448.0,164.6879,165.3022,164.4996,165.2229,42448.0
2024-11-11 15:10:00,166.69,167.06,166.58,166.7,56796.0,165.1635,165.5301,165.0545,165.1734,56796.0
2024-11-11 15:20:00,166.72,167.09,166.59,167.06,60990.0,165.1932,165.5598,165.0644,165.5301,60990.0
2024-11-11 15:30:00,167.04,167.21,166.89,166.9,66849.0,165.5103,165.6787,165.3617,165.3716,66849.0
2024-11-11 15:40:00,166.93,167.46,166.92,167.3,106354.0,165.4013,165.9264,165.3914,165.7679,106354.0
2024-11-11 15:50:00,167.24,167.56,166.69,166.72,295907.0,165.7084,166.0255,165.1635,165.1932,295907.0
2024-11-12 09:30:00,165.07,166.44,164.63,165.17,90263.0,163.5583,164.9158,163.1223,163.6574,90263.0
2024-11-12 09:40:00,165.29,166.13,164.85,165.99,55738.0,163.7763,164.6086,163.3403,164.4699,55738.0
2024-11-12 09:50:00,165.99,166.18,165.1,165.2,32883.0,164.4699,164.6582,163.588,163.6871,32883.0
2024-11-12 10:00:00,165.12,165.29,164.83,165.22,24974.0,163.6079,163.7763,163.3205,163.7069,24974.0
2024-11-12 10:10:00,165.13,165.53,164.88,165.23,20919.0,163.6178,164.0141,163.3701,163.7169,20919.0
2024-11-12 10:20:00,165.22,165.22,164.61,164.91,34093.0,163.7069,163.7069,163.1025,163.3998,34093.0
2024-11-12 10:30:00,164.67,164.77,164.05,164.14,42478.0,163.162,163.2611,162.5477,162.6368,42478.0
2024-11-12 10:40:00,164.21,164.37,163.85,163.94,26498.0,162.7062,162.8647,162.3495,162.4387,26498.0
2024-11-12 10:50:00,163.87,164.34,163.79,163.79,22736.0,162.3693,162.835,162.29,162.29,22736.0
2024-11-12 11:00:00,163.74,163.95,163.53,163.64,16484.0,162.2405,162.4486,162.0324,162.1414,16484.0
2024-11-12 11:10:00,163.69,163.71,163.39,163.5,21093.0,162.191,162.2108,161.8937,162.0027,21093.0
2024-11-12 11:20:00,163.49,163.7,163.47,163.57,20328.0,161.9928,162.2009,161.973,162.0721,20328.0
2024-11-12 11:30:00,163.58,163.68,162.82,162.87,55747.0,162.082,162.181,161.3289,161.3785,55747.0
2024-11-12 11:40:00,162.91,163.16,162.72,163.04,52583.0,161.4181,161.6658,161.2298,161.5469,52583.0
2024-11-12 11:50:00,163.04,163.36,162.77,162.8,43125.0,161.5469,161.864,161.2794,161.3091,43125.0
2024-11-12 12:00:00,162.8,163.02,162.73,163.0,13342.0,161.3091,161.5271,161.2397,161.5073,13342.0
2024-11-12 12:10:00,163.0,163.34,162.96,163.34,14813.0,161.5073,161.8442,161.4676,161.8442,14813.0
2024-11-12 12:20:00,163.31,163.33,163.02,163.17,24810.0,161.8144,161.8343,161.5271,161.6757,24810.0
2024-11-12 12:30:00,163.23,163.3,162.88,163.19,23665.0,161.7352,161.8045,161.3884,161.6955,23665.0
2024-11-12 12:40:00,163.19,163.23,162.79,162.85,17822.0,161.6955,161.7352,161.2992,161.3587,17822.0
2024-11-12 12:50:00,162.92,162.92,162.51,162.51,23213.0,161.428,161.428,161.0218,161.0218,23213.0
2024-11-12 13:00:00,162.49,162.95,162.47,162.93,16587.0,161.0019,161.4577,160.9821,161.4379,16587.0
2024-11-12 13:10:00,162.9,163.32,162.9,163.3,13749.0,161.4082,161.8243,161.4082,161.8045,13749.0
2024-11-12 13:20:00,163.32,163.35,162.97,163.1,15550.0,161.8243,161.8541,161.4776,161.6064,15550.0
2024-11-12 13:30:00,163.09,163.19,163.06,163.16,14468.0,161.5965,161.6955,161.5667,161.6658,14468.0
2024-11-12 13:40:00,163.18,163.68,163.07,163.68,32225.0,161.6856,162.181,161.5766,162.181,32225.0
2024-11-12 13:50:00,163.74,163.95,163.67,163.72,22566.0,162.2405,162.4486,162.1711,162.2207,22566.0
2024-11-12 14:00:00,163.65,163.7,163.24,163.35,74714.0,162.1513,162.2009,161.7451,161.8541,74714.0
2024-11-12 14:10:00,163.31,163.38,163.17,163.33,56110.0,161.8144,161.8838,161.6757,161.8343,56110.0
2024-11-12 14:20:00,163.3,163.33,162.88,163.08,59267.0,161.8045,161.8343,161.3884,161.5865,59267.0
2024-11-12 14:30:00,163.01,163.7,162.97,163.5,48747.0,161.5172,162.2009,161.4776,162.0027,48747.0
2024-11-12 14:40:00,163.5,163.96,163.49,163.78,26107.0,162.0027,162.4585,161.9928,162.2801,26107.0
2024-11-12 14:50:00,163.76,163.88,163.49,163.49,29995.0,162.2603,162.3792,161.9928,161.9928,29995.0
2024-11-12 15:00:00,163.51,163.54,163.14,163.47,65585.0,162.0126,162.0423,161.646,161.973,65585.0
2024-11-12 15:10:00,163.47,163.49,163.31,163.47,36897.0,161.973,161.9928,161.8144,161.973,36897.0
2024-11-12 15:20:00,163.47,163.49,163.06,163.16,24686.0,161.973,161.9928,161.5667,161.6658,24686.0
2024-11-12 15:30:00,163.14,163.23,162.59,162.76,80772.0,161.646,161.7352,161.101,161.2695,80772.0
2024-11-12 15:40:00,162.78,163.35,162.69,162.78,96957.0,161.2893,161.8541,161.2001,161.2893,96957.0
2024-11-12 15:50:00,162.77,163.86,162.73,163.72,304820.0,161.2794,162.3594,161.2397,162.2207,304820.0
2024-11-13 09:30:00,163.75,165.0,163.75,164.16,33752.0,162.2504,163.489,162.2504,162.6567,33752.0
2024-11-13 09:40:00,164.43,165.0,164.39,164.78,52367.0,162.9242,163.489,162.8845,163.271,52367.0
2024-11-13 09:50:00,164.77,165.31,164.7,164.77,34081.0,163.2611,163.7961,163.1917,163.2611,34081.0
2024-11-13 10:00:00,164.78,164.82,163.5,163.72,64288.0,163.271,163.3106,162.0027,162.2207,64288.0
2024-11-13 10:10:00,163.72,164.16,163.38,163.38,20296.0,162.2207,162.6567,161.8838,161.8838,20296.0
2024-11-13 10:20:00,163.52,164.3,163.4,164.28,24412.0,162.0225,162.7954,161.9036,162.7756,24412.0
2024-11-13 10:30:00,164.25,164.61,164.17,164.34,37220.0,162.7458,163.1025,162.6666,162.835,37220.0
2024-11-13 10:40:00,164.3,164.92,164.13,164.9,21545.0,162.7954,163.4097,162.6269,163.3899,21545.0
2024-11-13 10:50:00,164.84,165.07,164.71,164.84,26943.0,163.3304,163.5583,163.2016,163.3304,26943.0
2024-11-13 11:00:00,164.82,165.18,164.82,165.17,23599.0,163.3106,163.6673,163.3106,163.6574,23599.0
2024-11-13 11:10:00,165.18,165.46,165.06,165.28,39953.0,163.6673,163.9447,163.5484,163.7664,39953.0
2024-11-13 11:20:00,165.29,165.29,164.94,165.11,31270.0,163.7763,163.7763,163.4295,163.598,31270.0
2024-11-13 11:30:00,165.05,165.38,164.94,165.31,23230.0,163.5385,163.8655,163.4295,163.7961,23230.0
2024-11-13 11:40:00,165.36,165.36,164.96,165.27,20753.0,163.8457,163.8457,163.4493,163.7565,20753.0
2024-11-13 11:50:00,165.27,165.36,164.97,165.06,15111.0,163.7565,163.8457,163.4592,163.5484,15111.0
2024-11-13 12:00:00,165.0,165.4,164.96,165.21,22941.0,163.489,163.8853,163.4493,163.697,22941.0
2024-11-13 12:10:00,165.28,165.49,165.25,165.37,32276.0,163.7664,163.9745,163.7367,163.8556,32276.0
2024-11-13 12:20:00,165.39,165.51,165.28,165.45,53575.0,163.8754,163.9943,163.7664,163.9348,53575.0
2024-11-13 12:30:00,165.45,165.45,165.26,165.42,28846.0,163.9348,163.9348,163.7466,163.9051,28846.0
2024-11-13 12:40:00,165.37,165.55,165.21,165.55,27663.0,163.8556,164.0339,163.697,164.0339,27663.0
2024-11-13 12:50:00,165.55,165.69,165.45,165.56,14610.0,164.0339,164.1726,163.9348,164.0438,14610.0
2024-11-13 13:00:00,165.59,165.61,165.37,165.44,31979.0,164.0736,164.0934,163.8556,163.9249,31979.0
2024-11-13 13:10:00,165.43,165.46,165.16,165.26,23248.0,163.915,163.9447,163.6475,163.7466,23248.0
2024-11-13 13:20:00,165.29,165.55,165.27,165.51,20006.0,163.7763,164.0339,163.7565,163.9943,20006.0
2024-11-13 13:30:00,165.57,165.76,165.55,165.61,30251.0,164.0537,164.242,164.0339,164.0934,30251.0
2024-11-13 13:40:00,165.55,165.7,165.48,165.62,24450.0,164.0339,164.1826,163.9646,164.1033,24450.0
2024-11-13 13:50:00,165.61,165.91,165.58,165.8,50502.0,164.0934,164.3906,164.0637,164.2816,50502.0
2024-11-13 14:00:00,165.78,165.78,164.92,164.92,35147.0,164.2618,164.2618,163.4097,163.4097,35147.0
2024-11-13 14:10:00,164.98,164.98,164.37,164.42,27786.0,163.4691,163.4691,162.8647,162.9143,27786.0
2024-11-13 14:20:00,164.42,164.8,164.37,164.78,30829.0,162.9143,163.2908,162.8647,163.271,30829.0
2024-11-13 14:30:00,164.77,164.91,164.53,164.63,23219.0,163.2611,163.3998,163.0233,163.1223,23219.0
2024-11-13 14:40:00,164.6,164.63,164.19,164.42,27927.0,163.0926,163.1223,162.6864,162.9143,27927.0
2024-11-13 14:50:00,164.39,164.64,164.36,164.49,27169.0,162.8845,163.1323,162.8548,162.9836,27169.0
2024-11-13 15:00:00,164.46,164.67,164.16,164.63,50499.0,162.9539,163.162,162.6567,163.1223,50499.0
2024-11-13 15:10:00,164.68,164.93,164.41,164.83,39003.0,163.1719,163.4196,162.9044,163.3205,39003.0
2024-11-13 15:20:00,164.83,165.0,164.71,164.85,38347.0,163.3205,163.489,163.2016,163.3403,38347.0
2024-11-13 15:30:00,164.82,165.28,164.76,165.17,36671.0,163.3106,163.7664,163.2512,163.6574,36671.0
2024-11-13 15:40:00,165.17,165.19,164.78,164.78,53523.0,163.6574,163.6772,163.271,163.271,53523.0
2024-11-13 15:50:00,164.78,164.87,164.33,164.39,207796.0,163.271,163.3602,162.8251,162.8845,207796.0
2024-11-14 09:30:00,165.36,165.79,164.51,165.17,69243.0,163.8457,164.2717,163.0034,163.6574,69243.0
2024-11-14 09:40:00,165.17,165.65,165.02,165.63,11870.0,163.6574,164.133,163.5088,164.1132,11870.0
2024-11-14 09:50:00,165.64,166.61,165.59,166.53,73701.0,164.1231,165.0842,164.0736,165.005,73701.0
2024-11-14 10:00:00,166.65,166.66,165.47,165.58,57886.0,165.1239,165.1338,163.9547,164.0637,57886.0
2024-11-14 10:10:00,165.48,165.99,165.38,165.39,24324.0,163.9646,164.4699,163.8655,163.8754,24324.0
2024-11-14 10:20:00,165.5,165.66,165.06,165.5,37641.0,163.9844,164.1429,163.5484,163.9844,37641.0
2024-11-14 10:30:00,165.37,165.89,165.32,165.89,37753.0,163.8556,164.3708,163.806,164.3708,37753.0
2024-11-14 10:40:00,165.88,166.0,165.55,165.67,27959.0,164.3609,164.4798,164.0339,164.1528,27959.0
2024-11-14 10:50:00,165.67,165.67,165.21,165.21,14727.0,164.1528,164.1528,163.697,163.697,14727.0
2024-11-14 11:00:00,165.2,165.38,164.82,164.87,14628.0,163.6871,163.8655,163.3106,163.3602,14628.0
2024-11-14 11:10:00,164.88,165.1,164.55,164.76,20916.0,163.3701,163.588,163.0431,163.2512,20916.0
2024-11-14 11:20:00,164.85,164.88,164.67,164.78,8665.0,163.3403,163.3701,163.162,163.271,8665.0
2024-11-14 11:30:00,164.78,165.0,164.75,164.91,27081.0,163.271,163.489,163.2413,163.3998,27081.0
2024-11-14 11:40:00,165.03,165.13,164.71,164.75,16186.0,163.5187,163.6178,163.2016,163.2413,16186.0
2024-11-14 11:50:00,164.73,164.84,164.55,164.6,15525.0,163.2214,163.3304,163.0431,163.0926,15525.0
2024-11-14 12:00:00,164.64,164.77,164.41,164.48,17524.0,163.1323,163.2611,162.9044,162.9737,17524.0
2024-11-14 12:10:00,164.48,164.62,164.33,164.55,41143.0,162.9737,163.1124,162.8251,163.0431,41143.0
2024-11-14 12:20:00,164.55,164.56,163.93,164.03,24070.0,163.0431,163.053,162.4288,162.5278,24070.0
2024-11-14 12:30:00,164.06,164.46,163.7,164.36,32848.0,162.5576,162.9539,162.2009,162.8548,32848.0
2024-11-14 12:40:00,164.38,164.55,163.56,163.69,83562.0,162.8746,163.0431,162.0621,162.191,83562.0
2024-11-14 12:50:00,163.63,164.25,163.58,163.95,57229.0,162.1315,162.7458,162.082,162.4486,57229.0
2024-11-14 13:00:00,164.0,164.01,163.78,163.94,24922.0,162.4981,162.508,162.2801,162.4387,24922.0
2024-11-14 13:10:00,163.95,164.24,163.79,164.0,37680.0,162.4486,162.7359,162.29,162.4981,37680.0
2024-11-14 13:20:00,164.0,164.13,163.83,163.89,43255.0,162.4981,162.6269,162.3297,162.3891,43255.0
2024-11-14 13:30:00,163.88,164.13,163.7,163.75,36932.0,162.3792,162.6269,162.2009,162.2504,36932.0
2024-11-14 13:40:00,163.77,164.04,163.76,163.96,12639.0,162.2702,162.5378,162.2603,162.4585,12639.0
2024-11-14 13:50:00,164.0,164.22,163.96,164.1,15531.0,162.4981,162.7161,162.4585,162.5972,15531.0
2024-11-14 14:00:00,164.15,164.86,164.15,164.81,18525.0,162.6467,163.3502,162.6467,163.3007,18525.0
2024-11-14 14:10:00,164.81,164.86,164.59,164.61,21243.0,163.3007,163.3502,163.0827,163.1025,21243.0
2024-11-14 14:20:00,164.64,164.82,164.61,164.66,28588.0,163.1323,163.3106,163.1025,163.1521,28588.0
2024-11-14 14:30:00,164.68,164.79,164.53,164.75,21643.0,163.1719,163.2809,163.0233,163.2413,21643.0
2024-11-14 14:40:00,164.78,164.85,164.7,164.71,9828.0,163.271,163.3403,163.1917,163.2016,9828.0
2024-11-14 14:50:00,164.75,164.83,164.6,164.71,28086.0,163.2413,163.3205,163.0926,163.2016,28086.0
2024-11-14 15:00:00,164.71,164.71,163.88,163.96,46618.0,163.2016,163.2016,162.3792,162.4585,46618.0
2024-11-14 15:10:00,163.83,164.33,163.66,164.21,34352.0,162.3297,162.8251,162.1612,162.7062,34352.0
2024-11-14 15:20:00,164.17,164.52,164.17,164.29,36224.0,162.6666,163.0134,162.6666,162.7855,36224.0
2024-11-14 15:30:00,164.32,164.38,164.16,164.24,40741.0,162.8152,162.8746,162.6567,162.7359,40741.0
2024-11-14 15:40:00,164.28,164.34,163.64,163.66,72138.0,162.7756,162.835,162.1414,162.1612,72138.0
2024-11-14 15:50:00,163.63,164.49,163.41,164.37,367568.0,162.1315,162.9836,161.9135,162.8647,367568.0
2024-11-15 09:30:00,162.97,163.85,162.94,163.08,45637.0,161.4776,162.3495,161.4478,161.5865,45637.0
2024-11-15 09:40:00,163.18,163.58,163.03,163.55,66528.0,161.6856,162.082,161.537,162.0522,66528.0
2024-11-15 09:50:00,163.52,163.53,162.64,162.85,33724.0,162.0225,162.0324,161.1506,161.3587,33724.0
2024-11-15 10:00:00,162.73,162.96,162.09,162.28,33589.0,161.2397,161.4676,160.6056,160.7939,33589.0
2024-11-15 10:10:00,162.22,162.89,161.97,162.89,44331.0,160.7344,161.3983,160.4867,161.3983,44331.0
2024-11-15 10:20:00,162.9,163.13,162.7,163.0,40793.0,161.4082,161.6361,161.21,161.5073,40793.0
2024-11-15 10:30:00,163.1,163.1,162.6,162.95,21191.0,161.6064,161.6064,161.1109,161.4577,21191.0
2024-11-15 10:40:00,162.93,163.04,162.71,162.79,17913.0,161.4379,161.5469,161.2199,161.2992,17913.0
2024-11-15 10:50:00,162.79,162.9,162.39,162.59,21653.0,161.2992,161.4082,160.9029,161.101,21653.0
2024-11-15 11:00:00,162.51,162.79,162.51,162.52,15814.0,161.0218,161.2992,161.0218,161.0317,15814.0
2024-11-15 11:10:00,162.47,163.0,162.47,162.82,18226.0,160.9821,161.5073,160.9821,161.3289,18226.0
2024-11-15 11:20:00,162.74,163.0,162.66,163.0,11492.0,161.2497,161.5073,161.1704,161.5073,11492.0
2024-11-15 11:30:00,163.01,163.01,162.71,162.88,20075.0,161.5172,161.5172,161.2199,161.3884,20075.0
2024-11-15 11:40:00,162.82,163.01,162.5,162.94,11654.0,161.3289,161.5172,161.0119,161.4478,11654.0
2024-11-15 11:50:00,162.94,163.09,162.83,162.98,34510.0,161.4478,161.5965,161.3388,161.4875,34510.0
2024-11-15 12:00:00,163.0,163.0,162.84,162.94,11152.0,161.5073,161.5073,161.3487,161.4478,11152.0
2024-11-15 12:10:00,162.97,162.99,162.8,162.93,12297.0,161.4776,161.4974,161.3091,161.4379,12297.0
2024-11-15 12:20:00,163.0,163.0,162.58,162.62,5717.0,161.5073,161.5073,161.0911,161.1308,5717.0
2024-11-15 12:30:00,162.62,162.7,162.4,162.69,5825.0,161.1308,161.21,160.9128,161.2001,5825.0
2024-11-15 12:40:00,162.62,162.86,162.57,162.73,6618.0,161.1308,161.3686,161.0812,161.2397,6618.0
2024-11-15 12:50:00,162.73,162.73,162.45,162.54,6630.0,161.2397,161.2397,160.9623,161.0515,6630.0
2024-11-15 13:00:00,162.53,162.58,162.32,162.48,8971.0,161.0416,161.0911,160.8335,160.992,8971.0
2024-11-15 13:10:00,162.43,162.43,162.32,162.34,10085.0,160.9425,160.9425,160.8335,160.8533,10085.0
2024-11-15 13:20:00,162.36,162.42,162.12,162.22,8295.0,160.8731,160.9326,160.6353,160.7344,8295.0
2024-11-15 13:30:00,162.19,162.19,161.97,162.16,18663.0,160.7047,160.7047,160.4867,160.675,18663.0
2024-11-15 13:40:00,162.07,162.14,161.86,161.92,10600.0,160.5858,160.6552,160.3777,160.4372,10600.0
2024-11-15 13:50:00,161.9,161.97,161.36,161.37,38702.0,160.4174,160.4867,159.8823,159.8922,38702.0
2024-11-15 14:00:00,161.37,161.5,161.18,161.34,33673.0,159.8922,160.021,159.7039,159.8625,33673.0
2024-11-15 14:10:00,161.29,161.49,161.15,161.48,38468.0,159.8129,160.0111,159.6742,160.0012,38468.0
2024-11-15 14:20:00,161.43,161.75,161.36,161.41,36833.0,159.9517,160.2687,159.8823,159.9318,36833.0
2024-11-15 14:30:00,161.45,161.96,161.43,161.95,37709.0,159.9715,160.4768,159.9517,160.4669,37709.0
2024-11-15 14:40:00,161.95,162.23,161.9,162.09,46061.0,160.4669,160.7443,160.4174,160.6056,46061.0
2024-11-15 14:50:00,162.12,162.12,161.71,161.97,10681.0,160.6353,160.6353,160.2291,160.4867,10681.0
2024-11-15 15:00:00,161.85,162.37,161.85,162.25,22896.0,160.3678,160.883,160.3678,160.7641,22896.0
2024-11-15 15:10:00,162.28,162.79,162.28,162.78,18996.0,160.7939,161.2992,160.7939,161.2893,18996.0
2024-11-15 15:20:00,162.82,162.89,162.55,162.84,27788.0,161.3289,161.3983,161.0614,161.3487,27788.0
2024-11-15 15:30:00,162.88,163.1,162.71,162.96,29264.0,161.3884,161.6064,161.2199,161.4676,29264.0
2024-11-15 15:40:00,162.95,163.19,162.75,163.19,57945.0,161.4577,161.6955,161.2596,161.6955,57945.0
2024-11-15 15:50:00,163.08,163.85,163.07,163.61,233267.0,161.5865,162.3495,161.5766,162.1117,233267.0
2024-11-18 09:30:00,163.73,164.27,161.34,162.07,44976.0,162.6872,163.2238,160.3125,161.0378,44976.0
2024-11-18 09:40:00,161.93,162.18,161.34,161.88,31141.0,160.8987,161.1471,160.3125,160.849,31141.0
2024-11-18 09:50:00,161.87,162.07,161.35,162.0,41705.0,160.8391,161.0378,160.3224,160.9683,41705.0
2024-11-18 10:00:00,162.08,162.56,161.69,162.11,53988.0,161.0477,161.5247,160.6602,161.0776,53988.0
2024-11-18 10:10:00,162.1,162.52,162.01,162.16,69289.0,161.0676,161.4849,160.9782,161.1272,69289.0
2024-11-18 10:20:00,162.22,163.02,162.02,162.97,29562.0,161.1869,161.9818,160.9881,161.9321,29562.0
2024-11-18 10:30:00,162.92,163.66,162.67,163.63,59482.0,161.8824,162.6177,161.634,162.5879,59482.0
2024-11-18 10:40:00,163.63,164.42,163.53,164.32,47603.0,162.5879,163.3728,162.4885,163.2735,47603.0
2024-11-18 10:50:00,164.31,164.6,164.04,164.56,26146.0,163.2635,163.5517,162.9953,163.512,26146.0
2024-11-18 11:00:00,164.59,164.77,164.45,164.71,36938.0,163.5418,163.7206,163.4027,163.661,36938.0
2024-11-18 11:10:00,164.71,165.0,164.48,164.95,33586.0,163.661,163.9492,163.4325,163.8995,33586.0
2024-11-18 11:20:00,164.99,165.03,164.44,164.5,25009.0,163.9392,163.979,163.3927,163.4523,25009.0
2024-11-18 11:30:00,164.5,165.11,164.45,164.97,40653.0,163.4523,164.0584,163.4027,163.9193,40653.0
2024-11-18 11:40:00,164.97,164.99,164.63,164.71,38567.0,163.9193,163.9392,163.5815,163.661,38567.0
2024-11-18 11:50:00,164.73,164.8,164.36,164.4,15690.0,163.6809,163.7504,163.3132,163.353,15690.0
2024-11-18 12:00:00,164.45,164.52,164.0,164.01,24658.0,163.4027,163.4722,162.9555,162.9655,24658.0
2024-11-18 12:10:00,164.0,164.01,163.51,163.59,15800.0,162.9555,162.9655,162.4686,162.5481,15800.0
2024-11-18 12:20:00,163.61,164.06,163.59,163.85,35957.0,162.568,163.0151,162.5481,162.8065,35957.0
2024-11-18 12:30:00,163.87,163.95,163.73,163.9,16938.0,162.8263,162.9058,162.6872,162.8562,16938.0
2024-11-18 12:40:00,163.95,164.15,163.67,163.85,31850.0,162.9058,163.1046,162.6276,162.8065,31850.0
2024-11-18 12:50:00,163.87,164.0,163.79,163.88,28827.0,162.8263,162.9555,162.7469,162.8363,28827.0
2024-11-18 13:00:00,163.88,163.88,163.32,163.43,16141.0,162.8363,162.8363,162.2799,162.3891,16141.0
2024-11-18 13:10:00,163.44,163.8,163.42,163.8,22531.0,162.3991,162.7568,162.3792,162.7568,22531.0
2024-11-18 13:20:00,163.84,163.84,163.38,163.4,12008.0,162.7965,162.7965,162.3395,162.3593,12008.0
2024-11-18 13:30:00,163.4,163.49,163.14,163.39,17888.0,162.3593,162.4488,162.101,162.3494,17888.0
2024-11-18 13:40:00,163.38,163.5,163.07,163.5,26036.0,162.3395,162.4587,162.0314,162.4587,26036.0
2024-11-18 13:50:00,163.47,163.5,163.34,163.47,29724.0,162.4289,162.4587,162.2997,162.4289,29724.0
2024-11-18 14:00:00,163.45,163.48,163.06,163.1,42836.0,162.409,162.4388,162.0215,162.0613,42836.0
2024-11-18 14:10:00,163.08,163.18,162.89,163.07,26867.0,162.0414,162.1407,161.8526,162.0314,26867.0
2024-11-18 14:20:00,163.07,163.38,163.04,163.24,36025.0,162.0314,162.3395,162.0016,162.2004,36025.0
2024-11-18 14:30:00,163.24,163.27,162.95,163.0,34969.0,162.2004,162.2302,161.9122,161.9619,34969.0
2024-11-18 14:40:00,163.02,163.35,162.94,163.35,30230.0,161.9818,162.3097,161.9023,162.3097,30230.0
2024-11-18 14:50:00,163.32,163.55,163.28,163.55,38472.0,162.2799,162.5084,162.2401,162.5084,38472.0
2024-11-18 15:00:00,163.54,163.74,163.33,163.73,70765.0,162.4984,162.6972,162.2898,162.6872,70765.0
2024-11-18 15:10:00,163.7,163.91,163.48,163.8,63368.0,162.6574,162.8661,162.4388,162.7568,63368.0
2024-11-18 15:20:00,163.8,163.98,163.7,163.97,25411.0,162.7568,162.9356,162.6574,162.9257,25411.0
2024-11-18 15:30:00,163.97,164.0,163.71,163.96,37803.0,162.9257,162.9555,162.6674,162.9158,37803.0
2024-11-18 15:40:00,163.96,164.24,163.95,164.18,50705.0,162.9158,163.194,162.9058,163.1344,50705.0
2024-11-18 15:50:00,164.16,164.44,163.86,164.31,257896.0,163.1145,163.3927,162.8164,163.2635,257896.0
2024-11-19 09:30:00,164.5,165.5,163.95,165.5,64415.0,163.4523,164.446,162.9058,164.446,64415.0
2024-11-19 09:40:00,165.57,165.81,165.15,165.59,29462.0,164.5155,164.754,164.0982,164.5354,29462.0
2024-11-19 09:50:00,165.5,165.77,165.01,165.58,48626.0,164.446,164.7142,163.9591,164.5255,48626.0
2024-11-19 10:00:00,165.58,166.36,165.52,166.21,89306.0,164.5255,165.3005,164.4658,165.1514,89306.0
2024-11-19 10:10:00,166.13,166.3,165.76,166.12,37675.0,165.072,165.2409,164.7043,165.062,37675.0
2024-11-19 10:20:00,166.13,166.64,165.86,166.56,32815.0,165.072,165.5787,164.8037,165.4992,32815.0
2024-11-19 10:30:00,166.61,167.06,166.28,167.06,49388.0,165.5489,165.996,165.221,165.996,49388.0
2024-11-19 10:40:00,167.06,167.56,166.9,167.55,40177.0,165.996,166.4928,165.837,166.4829,40177.0
2024-11-19 10:50:00,167.55,167.98,167.43,167.86,65478.0,166.4829,166.9102,166.3637,166.7909,65478.0
2024-11-19 11:00:00,167.88,168.22,167.37,168.14,119616.0,166.8108,167.1486,166.3041,167.0692,119616.0
2024-11-19 11:10:00,168.19,168.63,168.15,168.51,59412.0,167.1188,167.556,167.0791,167.4368,59412.0
2024-11-19 11:20:00,168.52,168.63,167.95,168.23,58690.0,167.4467,167.556,166.8804,167.1586,58690.0
2024-11-19 11:30:00,168.24,168.74,168.16,168.49,39716.0,167.1685,167.6653,167.089,167.4169,39716.0
2024-11-19 11:40:00,168.5,168.59,167.94,168.03,35222.0,167.4269,167.5163,166.8704,166.9599,35222.0
2024-11-19 11:50:00,168.03,168.52,167.86,168.48,45648.0,166.9599,167.4467,166.7909,167.407,45648.0
2024-11-19 12:00:00,168.52,168.57,167.89,168.07,81308.0,167.4467,167.4964,166.8207,166.9996,81308.0
2024-11-19 12:10:00,168.07,168.29,167.91,168.21,44271.0,166.9996,167.2182,166.8406,167.1387,44271.0
2024-11-19 12:20:00,168.18,168.26,167.76,167.9,88598.0,167.1089,167.1884,166.6916,166.8307,88598.0
2024-11-19 12:30:00,167.9,168.11,167.83,168.02,24019.0,166.8307,167.0393,166.7611,166.9499,24019.0
2024-11-19 12:40:00,168.03,168.22,167.96,168.11,46537.0,166.9599,167.1486,166.8903,167.0393,46537.0
2024-11-19 12:50:00,168.07,168.64,168.06,168.44,40728.0,166.9996,167.566,166.9897,167.3672,40728.0
2024-11-19 13:00:00,168.47,168.75,168.23,168.74,36476.0,167.3971,167.6753,167.1586,167.6653,36476.0
2024-11-19 13:10:00,168.76,168.91,168.59,168.64,25394.0,167.6852,167.8342,167.5163,167.566,25394.0
2024-11-19 13:20:00,168.68,168.76,168.57,168.69,19539.0,167.6057,167.6852,167.4964,167.6156,19539.0
2024-11-19 13:30:00,168.73,168.82,168.44,168.77,26682.0,167.6554,167.7448,167.3672,167.6951,26682.0
2024-11-19 13:40:00,168.77,168.89,168.49,168.87,24011.0,167.6951,167.8144,167.4169,167.7945,24011.0
2024-11-19 13:50:00,168.88,169.12,168.84,168.86,18077.0,167.8044,168.0429,167.7647,167.7846,18077.0
2024-11-19 14:00:00,168.91,168.91,168.62,168.62,23598.0,167.8342,167.8342,167.5461,167.5461,23598.0
2024-11-19 14:10:00,168.67,168.73,167.99,168.05,97421.0,167.5958,167.6554,166.9201,166.9797,97421.0
2024-11-19 14:20:00,168.06,168.45,167.98,168.44,89989.0,166.9897,167.3772,166.9102,167.3672,89989.0
2024-11-19 14:30:00,168.44,168.54,168.25,168.47,39602.0,167.3672,167.4666,167.1785,167.3971,39602.0
2024-11-19 14:40:00,168.46,168.69,168.4,168.65,68915.0,167.3871,167.6156,167.3275,167.5759,68915.0
2024-11-19 14:50:00,168.66,168.74,168.09,168.16,81268.0,167.5858,167.6653,167.0195,167.089,81268.0
2024-11-19 15:00:00,168.14,168.58,168.11,168.5,62894.0,167.0692,167.5064,167.0393,167.4269,62894.0
2024-11-19 15:10:00,168.46,168.9,168.46,168.86,34583.0,167.3871,167.8243,167.3871,167.7846,34583.0
2024-11-19 15:20:00,168.84,169.01,168.35,168.51,177047.0,167.7647,167.9336,167.2778,167.4368,177047.0
2024-11-19 15:30:00,168.51,168.6,168.11,168.22,190239.0,167.4368,167.5262,167.0393,167.1486,190239.0
2024-11-19 15:40:00,168.23,168.64,168.14,168.61,130787.0,167.1586,167.566,167.0692,167.5362,130787.0
2024-11-19 15:50:00,168.65,169.15,168.16,168.24,362701.0,167.5759,168.0727,167.089,167.1685,362701.0
2024-11-20 09:30:00,167.49,168.09,163.73,163.92,233378.0,166.4233,167.0195,162.6872,162.876,233378.0
2024-11-20 09:40:00,163.92,164.18,162.37,162.8,145898.0,162.876,163.1344,161.3359,161.7632,145898.0
2024-11-20 09:50:00,162.78,163.85,162.64,163.35,187609.0,161.7433,162.8065,161.6042,162.3097,187609.0
2024-11-20 10:00:00,163.35,163.55,160.89,161.0,141420.0,162.3097,162.5084,159.8653,159.9746,141420.0
2024-11-20 10:10:00,161.01,162.23,160.9,162.08,203473.0,159.9846,161.1968,159.8753,161.0477,203473.0
2024-11-20 10:20:00,162.12,162.12,161.27,162.05,97974.0,161.0875,161.0875,160.2429,161.0179,97974.0
2024-11-20 10:30:00,162.1,162.94,162.03,162.88,184919.0,161.0676,161.9023,160.9981,161.8427,184919.0
2024-11-20 10:40:00,162.94,163.3,162.6,162.69,181154.0,161.9023,162.26,161.5644,161.6539,181154.0
2024-11-20 10:50:00,162.73,162.93,162.02,162.85,140402.0,161.6936,161.8923,160.9881,161.8128,140402.0
2024-11-20 11:00:00,162.85,163.07,162.25,162.39,58999.0,161.8128,162.0314,161.2167,161.3558,58999.0
2024-11-20 11:10:00,162.39,162.52,162.12,162.31,51344.0,161.3558,161.4849,161.0875,161.2763,51344.0
2024-11-20 11:20:00,162.33,162.41,161.41,161.74,66027.0,161.2962,161.3756,160.382,160.7099,66027.0
2024-11-20 11:30:00,161.74,161.97,161.38,161.45,55795.0,160.7099,160.9384,160.3522,160.4218,55795.0
2024-11-20 11:40:00,161.49,162.25,161.45,162.11,52983.0,160.4615,161.2167,160.4218,161.0776,52983.0
2024-11-20 11:50:00,162.15,162.83,162.05,162.52,97973.0,161.1173,161.793,161.0179,161.4849,97973.0
2024-11-20 12:00:00,162.51,162.8,161.97,162.18,56901.0,161.475,161.7632,160.9384,161.1471,56901.0
2024-11-20 12:10:00,162.16,162.33,161.74,161.75,55344.0,161.1272,161.2962,160.7099,160.7198,55344.0
2024-11-20 12:20:00,161.78,162.44,161.49,162.22,43791.0,160.7497,161.4055,160.4615,161.1869,43791.0
2024-11-20 12:30:00,162.25,162.94,162.24,162.7,51096.0,161.2167,161.9023,161.2067,161.6638,51096.0
2024-11-20 12:40:00,162.7,162.87,162.49,162.5,69474.0,161.6638,161.8327,161.4551,161.4651,69474.0
2024-11-20 12:50:00,162.55,162.62,162.05,162.33,48553.0,161.5148,161.5843,161.0179,161.2962,48553.0
2024-11-20 13:00:00,162.29,162.4,162.1,162.35,40986.0,161.2564,161.3657,161.0676,161.316,40986.0
2024-11-20 13:10:00,162.35,162.47,162.12,162.15,39331.0,161.316,161.4353,161.0875,161.1173,39331.0
2024-11-20 13:20:00,162.17,162.32,162.0,162.0,35058.0,161.1372,161.2862,160.9683,160.9683,35058.0
2024-11-20 13:30:00,161.97,162.01,161.39,161.39,51865.0,160.9384,160.9782,160.3621,160.3621,51865.0
2024-11-20 13:40:00,161.44,161.5,161.07,161.25,43459.0,160.4118,160.4714,160.0442,160.223,43459.0
2024-11-20 13:50:00,161.29,161.3,160.89,161.08,57660.0,160.2628,160.2727,159.8653,160.0541,57660.0
2024-11-20 14:00:00,161.09,161.13,161.03,161.06,39149.0,160.0641,160.1038,160.0044,160.0342,39149.0
2024-11-20 14:10:00,161.0,161.48,160.91,161.28,54607.0,159.9746,160.4516,159.8852,160.2528,54607.0
2024-11-20 14:20:00,161.29,162.1,161.27,162.06,44984.0,160.2628,161.0676,160.2429,161.0279,44984.0
2024-11-20 14:30:00,162.07,162.15,161.83,162.1,52624.0,161.0378,161.1173,160.7993,161.0676,52624.0
2024-11-20 14:40:00,162.14,162.38,162.03,162.38,26267.0,161.1074,161.3458,160.9981,161.3458,26267.0
2024-11-20 14:50:00,162.38,162.42,162.0,162.06,33707.0,161.3458,161.3856,160.9683,161.0279,33707.0
2024-11-20 15:00:00,162.07,162.19,161.95,162.19,41576.0,161.0378,161.157,160.9186,161.157,41576.0
2024-11-20 15:10:00,162.19,162.42,161.91,162.35,125747.0,161.157,161.3856,160.8788,161.316,125747.0
2024-11-20 15:20:00,162.36,162.76,162.18,162.69,49889.0,161.326,161.7234,161.1471,161.6539,49889.0
2024-11-20 15:30:00,162.69,163.2,162.66,162.85,128106.0,161.6539,162.1606,161.6241,161.8128,128106.0
2024-11-20 15:40:00,162.88,163.16,162.79,163.0,137581.0,161.8427,162.1209,161.7532,161.9619,137581.0
2024-11-20 15:50:00,163.01,163.55,162.78,162.86,479515.0,161.9718,162.5084,161.7433,161.8228,479515.0
2024-11-21 09:30:00,164.51,164.51,162.36,162.69,185984.0,163.4623,163.4623,161.326,161.6539,185984.0
2024-11-21 09:40:00,162.87,163.23,162.36,162.93,52815.0,161.8327,162.1904,161.326,161.8923,52815.0
2024-11-21 09:50:00,162.93,163.06,162.53,162.92,33999.0,161.8923,162.0215,161.4949,161.8824,33999.0
2024-11-21 10:00:00,162.92,163.1,162.31,162.94,82047.0,161.8824,162.0613,161.2763,161.9023,82047.0
2024-11-21 10:10:00,162.94,163.75,162.8,163.75,43011.0,161.9023,162.7071,161.7632,162.7071,43011.0
2024-11-21 10:20:00,163.75,163.88,162.78,163.01,73492.0,162.7071,162.8363,161.7433,161.9718,73492.0
2024-11-21 10:30:00,162.89,163.17,162.44,162.6,61936.0,161.8526,162.1308,161.4055,161.5644,61936.0
2024-11-21 10:40:00,162.64,163.43,162.45,163.38,46964.0,161.6042,162.3891,161.4154,162.3395,46964.0
2024-11-21 10:50:00,163.3,163.97,163.19,163.93,55019.0,162.26,162.9257,162.1507,162.886,55019.0
2024-11-21 11:00:00,163.98,164.58,163.98,164.33,67385.0,162.9356,163.5318,162.9356,163.2834,67385.0
2024-11-21 11:10:00,164.26,164.75,164.26,164.64,89650.0,163.2139,163.7007,163.2139,163.5914,89650.0
2024-11-21 11:20:00,164.64,165.21,164.58,164.64,120573.0,163.5914,164.1578,163.5318,163.5914,120573.0
2024-11-21 11:30:00,164.64,165.01,164.63,164.72,81426.0,163.5914,163.9591,163.5815,163.6709,81426.0
2024-11-21 11:40:00,164.67,164.95,164.53,164.66,68250.0,163.6213,163.8995,163.4821,163.6113,68250.0
2024-11-21 11:50:00,164.61,165.42,164.58,165.42,136605.0,163.5616,164.3665,163.5318,164.3665,136605.0
2024-11-21 12:00:00,165.42,165.66,164.95,165.06,92177.0,164.3665,164.6049,163.8995,164.0088,92177.0
2024-11-21 12:10:00,165.06,165.07,164.63,164.94,54271.0,164.0088,164.0187,163.5815,163.8895,54271.0
2024-11-21 12:20:00,164.91,165.31,164.85,165.16,47300.0,163.8597,164.2572,163.8001,164.1081,47300.0
2024-11-21 12:30:00,165.2,165.44,165.11,165.27,29282.0,164.1479,164.3863,164.0584,164.2174,29282.0
2024-11-21 12:40:00,165.26,165.73,165.19,165.46,54126.0,164.2075,164.6745,164.1379,164.4062,54126.0
2024-11-21 12:50:00,165.43,165.59,165.15,165.15,37866.0,164.3764,164.5354,164.0982,164.0982,37866.0
2024-11-21 13:00:00,165.22,165.3,165.08,165.2,37899.0,164.1677,164.2472,164.0286,164.1479,37899.0
2024-11-21 13:10:00,165.2,165.24,164.93,165.14,54170.0,164.1479,164.1876,163.8796,164.0883,54170.0
2024-11-21 13:20:00,165.16,165.51,165.11,165.47,70728.0,164.1081,164.4559,164.0584,164.4162,70728.0
2024-11-21 13:30:00,165.47,165.53,164.74,164.84,81320.0,164.4162,164.4758,163.6908,163.7902,81320.0
2024-11-21 13:40:00,164.81,165.07,164.73,164.96,52865.0,163.7604,164.0187,163.6809,163.9094,52865.0
2024-11-21 13:50:00,164.91,165.38,164.82,165.36,60015.0,163.8597,164.3267,163.7703,164.3069,60015.0
2024-11-21 14:00:00,165.36,165.38,165.17,165.22,62540.0,164.3069,164.3267,164.1181,164.1677,62540.0
2024-11-21 14:10:00,165.18,165.4,165.16,165.29,38531.0,164.128,164.3466,164.1081,164.2373,38531.0
2024-11-21 14:20:00,165.28,165.78,165.23,165.66,43631.0,164.2274,164.7242,164.1777,164.6049,43631.0
2024-11-21 14:30:00,165.66,165.8,165.54,165.76,53598.0,164.6049,164.7441,164.4857,164.7043,53598.0
2024-11-21 14:40:00,165.73,165.76,165.41,165.41,156564.0,164.6745,164.7043,164.3565,164.3565,156564.0
2024-11-21 14:50:00,165.47,165.53,165.2,165.25,60413.0,164.4162,164.4758,164.1479,164.1976,60413.0
2024-11-21 15:00:00,165.28,165.92,165.18,165.89,86914.0,164.2274,164.8633,164.128,164.8335,86914.0
2024-11-21 15:10:00,165.85,165.95,165.53,165.76,104963.0,164.7937,164.8931,164.4758,164.7043,104963.0
2024-11-21 15:20:00,165.78,165.95,165.73,165.75,40795.0,164.7242,164.8931,164.6745,164.6944,40795.0
2024-11-21 15:30:00,165.75,165.81,165.35,165.56,124909.0,164.6944,164.754,164.2969,164.5056,124909.0
2024-11-21 15:40:00,165.68,165.68,165.44,165.48,102905.0,164.6248,164.6248,164.3863,164.4261,102905.0
2024-11-21 15:50:00,165.5,165.7,164.79,165.02,565552.0,164.446,164.6447,163.7405,163.969,565552.0
2024-11-22 09:30:00,167.03,168.44,166.85,168.16,135706.0,165.9662,167.3672,165.7874,167.089,135706.0
2024-11-22 09:40:00,168.16,169.58,168.13,168.81,145748.0,167.089,168.5,167.0592,167.7349,145748.0
2024-11-22 09:50:00,168.78,169.41,168.3,169.04,82079.0,167.7051,168.3311,167.2281,167.9634,82079.0
2024-11-22 10:00:00,169.0,169.15,168.3,168.31,59779.0,167.9237,168.0727,167.2281,167.2381,59779.0
2024-11-22 10:10:00,168.3,168.7,167.92,168.43,169532.0,167.2281,167.6256,166.8506,167.3573,169532.0
2024-11-22 10:20:00,168.4,168.52,167.91,168.19,74274.0,167.3275,167.4467,166.8406,167.1188,74274.0
2024-11-22 10:30:00,168.15,169.03,168.15,169.03,42229.0,167.0791,167.9535,167.0791,167.9535,42229.0
2024-11-22 10:40:00,169.05,169.27,168.87,168.97,19854.0,167.9734,168.192,167.7945,167.8939,19854.0
2024-11-22 10:50:00,169.02,169.58,168.81,169.12,28571.0,167.9435,168.5,167.7349,168.0429,28571.0
2024-11-22 11:00:00,169.21,169.21,168.43,168.46,25824.0,168.1323,168.1323,167.3573,167.3871,25824.0
2024-11-22 11:10:00,168.46,168.63,168.22,168.38,41966.0,167.3871,167.556,167.1486,167.3076,41966.0
2024-11-22 11:20:00,168.44,168.6,168.19,168.21,22143.0,167.3672,167.5262,167.1188,167.1387,22143.0
2024-11-22 11:30:00,168.17,168.72,168.08,168.71,37809.0,167.099,167.6455,167.0095,167.6355,37809.0
2024-11-22 11:40:00,168.71,168.83,168.46,168.61,18835.0,167.6355,167.7548,167.3871,167.5362,18835.0
2024-11-22 11:50:00,168.61,169.15,168.36,169.15,21454.0,167.5362,168.0727,167.2878,168.0727,21454.0
2024-11-22 12:00:00,169.06,169.16,168.67,168.71,21955.0,167.9833,168.0827,167.5958,167.6355,21955.0
2024-11-22 12:10:00,168.72,169.03,168.63,168.63,23119.0,167.6455,167.9535,167.556,167.556,23119.0
2024-11-22 12:20:00,168.5,168.87,168.47,168.71,19903.0,167.4269,167.7945,167.3971,167.6355,19903.0
2024-11-22 12:30:00,168.65,168.77,168.46,168.47,22675.0,167.5759,167.6951,167.3871,167.3971,22675.0
2024-11-22 12:40:00,168.47,168.83,168.47,168.61,28059.0,167.3971,167.7548,167.3971,167.5362,28059.0
2024-11-22 12:50:00,168.62,168.68,168.05,168.09,39218.0,167.5461,167.6057,166.9797,167.0195,39218.0
2024-11-22 13:00:00,168.1,168.41,167.93,168.37,26250.0,167.0294,167.3374,166.8605,167.2977,26250.0
2024-11-22 13:10:00,168.37,168.56,168.27,168.33,29700.0,167.2977,167.4865,167.1983,167.2579,29700.0
2024-11-22 13:20:00,168.36,168.44,168.26,168.33,24429.0,167.2878,167.3672,167.1884,167.2579,24429.0
2024-11-22 13:30:00,168.3,168.36,168.14,168.29,26526.0,167.2281,167.2878,167.0692,167.2182,26526.0
2024-11-22 13:40:00,168.24,168.34,168.16,168.34,27811.0,167.1685,167.2679,167.089,167.2679,27811.0
2024-11-22 13:50:00,168.32,168.54,168.19,168.44,33972.0,167.248,167.4666,167.1188,167.3672,33972.0
2024-11-22 14:00:00,168.42,168.43,167.7,167.71,21561.0,167.3474,167.3573,166.632,166.6419,21561.0
2024-11-22 14:10:00,167.77,167.78,167.32,167.36,24864.0,166.7015,166.7114,166.2544,166.2941,24864.0
2024-11-22 14:20:00,167.39,167.84,167.35,167.75,116249.0,166.3239,166.7711,166.2842,166.6816,116249.0
2024-11-22 14:30:00,167.69,168.19,167.69,168.12,48740.0,166.622,167.1188,166.622,167.0493,48740.0
2024-11-22 14:40:00,168.05,168.19,167.65,168.04,190938.0,166.9797,167.1188,166.5823,166.9698,190938.0
2024-11-22 14:50:00,167.96,168.02,167.61,167.7,33286.0,166.8903,166.9499,166.5425,166.632,33286.0
2024-11-22 15:00:00,167.67,167.67,167.08,167.11,46176.0,166.6021,166.6021,166.0159,166.0457,46176.0
2024-11-22 15:10:00,167.11,167.42,167.06,167.39,135998.0,166.0457,166.3537,165.996,166.3239,135998.0
2024-11-22 15:20:00,167.39,167.74,167.16,167.24,37682.0,166.3239,166.6717,166.0954,166.1749,37682.0
2024-11-22 15:30:00,167.25,167.39,167.15,167.24,32025.0,166.1848,166.3239,166.0855,166.1749,32025.0
2024-11-22 15:40:00,167.29,167.8,167.24,167.75,45268.0,166.2246,166.7313,166.1749,166.6816,45268.0
2024-11-22 15:50:00,167.73,168.16,167.49,167.54,266342.0,166.6618,167.089,166.4233,166.473,266342.0
2024-11-25 09:30:00,172.35,176.75,172.35,175.46,452308.0,171.2523,175.6243,171.2523,174.3425,452308.0
2024-11-25 09:40:00,175.3,175.95,173.3,173.96,162114.0,174.1836,174.8294,172.1963,172.8521,162114.0
2024-11-25 09:50:00,173.94,174.58,172.65,173.9,111961.0,172.8322,173.4681,171.5504,172.7925,111961.0
2024-11-25 10:00:00,173.89,173.91,172.43,172.54,112761.0,172.7825,172.8024,171.3318,171.4411,112761.0
2024-11-25 10:10:00,172.53,173.36,172.02,173.19,93679.0,171.4312,172.2559,170.9244,172.087,93679.0
2024-11-25 10:20:00,173.34,174.3,173.01,174.3,72333.0,172.236,173.1899,171.9081,173.1899,72333.0
2024-11-25 10:30:00,174.34,174.5,173.61,173.7,36649.0,173.2297,173.3886,172.5043,172.5937,36649.0
2024-11-25 10:40:00,173.75,174.13,173.67,173.86,19472.0,172.6434,173.021,172.5639,172.7527,19472.0
2024-11-25 10:50:00,173.86,174.18,173.64,174.08,61524.0,172.7527,173.0707,172.5341,172.9713,61524.0
2024-11-25 11:00:00,174.02,174.14,173.6,173.94,46920.0,172.9117,173.0309,172.4944,172.8322,46920.0
2024-11-25 11:10:00,173.79,174.61,173.79,174.34,55485.0,172.6832,173.4979,172.6832,173.2297,55485.0
2024-11-25 11:20:00,174.46,174.49,173.84,174.03,29347.0,173.3489,173.3787,172.7329,172.9216,29347.0
2024-11-25 11:30:00,174.11,174.48,173.62,173.66,60208.0,173.0011,173.3688,172.5143,172.554,60208.0
2024-11-25 11:40:00,173.56,173.8,173.5,173.7,59779.0,172.4546,172.6931,172.395,172.5937,59779.0
2024-11-25 11:50:00,173.69,173.9,173.6,173.75,70521.0,172.5838,172.7925,172.4944,172.6434,70521.0
2024-11-25 12:00:00,173.75,173.76,172.94,173.04,38602.0,172.6434,172.6534,171.8386,171.9379,38602.0
2024-11-25 12:10:00,172.98,173.19,172.9,173.08,26352.0,171.8783,172.087,171.7988,171.9777,26352.0
2024-11-25 12:20:00,173.12,173.35,172.89,173.1,29234.0,172.0174,172.246,171.7889,171.9976,29234.0
2024-11-25 12:30:00,173.16,173.46,173.01,173.13,28786.0,172.0572,172.3553,171.9081,172.0274,28786.0
2024-11-25 12:40:00,173.09,173.6,172.65,173.6,131735.0,171.9876,172.4944,171.5504,172.4944,131735.0
2024-11-25 12:50:00,173.49,174.35,173.49,174.35,52331.0,172.3851,173.2396,172.3851,173.2396,52331.0
2024-11-25 13:00:00,174.3,174.68,174.28,174.53,37186.0,173.1899,173.5675,173.17,173.4185,37186.0
2024-11-25 13:10:00,174.59,174.7,174.42,174.47,24100.0,173.4781,173.5874,173.3092,173.3588,24100.0
2024-11-25 13:20:00,174.47,174.8,174.35,174.61,24938.0,173.3588,173.6867,173.2396,173.4979,24938.0
2024-11-25 13:30:00,174.61,174.99,174.54,174.93,24701.0,173.4979,173.8755,173.4284,173.8159,24701.0
2024-11-25 13:40:00,174.91,175.0,174.63,174.66,22179.0,173.796,173.8855,173.5178,173.5476,22179.0
2024-11-25 13:50:00,174.64,174.74,174.34,174.45,21508.0,173.5278,173.6271,173.2297,173.339,21508.0
2024-11-25 14:00:00,174.45,174.63,174.4,174.63,25939.0,173.339,173.5178,173.2893,173.5178,25939.0
2024-11-25 14:10:00,174.63,174.87,174.59,174.87,18767.0,173.5178,173.7563,173.4781,173.7563,18767.0
2024-11-25 14:20:00,174.83,174.87,174.39,174.45,64362.0,173.7165,173.7563,173.2793,173.339,64362.0
2024-11-25 14:30:00,174.43,174.53,174.24,174.46,19727.0,173.3191,173.4185,173.1303,173.3489,19727.0
2024-11-25 14:40:00,174.4,174.75,174.34,174.54,22565.0,173.2893,173.6371,173.2297,173.4284,22565.0
2024-11-25 14:50:00,174.53,174.61,174.45,174.53,35739.0,173.4185,173.4979,173.339,173.4185,35739.0
2024-11-25 15:00:00,174.51,174.57,174.35,174.44,46157.0,173.3986,173.4582,173.2396,173.329,46157.0
2024-11-25 15:10:00,174.44,174.58,174.36,174.53,54420.0,173.329,173.4681,173.2495,173.4185,54420.0
2024-11-25 15:20:00,174.53,174.6,174.07,174.28,46870.0,173.4185,173.488,172.9614,173.17,46870.0
2024-11-25 15:30:00,174.3,174.92,174.03,174.71,52448.0,173.1899,173.806,172.9216,173.5973,52448.0
2024-11-25 15:40:00,174.71,175.03,174.32,174.94,135103.0,173.5973,173.9153,173.2098,173.8258,135103.0
2024-11-25 15:50:00,174.85,175.2,174.59,174.74,347231.0,173.7364,174.0842,173.4781,173.6271,347231.0
2024-11-26 09:30:00,173.02,173.71,171.83,172.91,101996.0,171.9181,172.6037,170.7357,171.8088,101996.0
2024-11-26 09:40:00,172.54,174.1,172.31,173.79,59825.0,171.4411,172.9912,171.2126,172.6832,59825.0
2024-11-26 09:50:00,173.84,174.47,173.42,174.0,120398.0,172.7329,173.3588,172.3155,172.8918,120398.0
2024-11-26 10:00:00,173.86,174.28,173.46,174.11,59739.0,172.7527,173.17,172.3553,173.0011,59739.0
2024-11-26 10:10:00,174.14,174.63,173.64,173.77,40372.0,173.0309,173.5178,172.5341,172.6633,40372.0
2024-11-26 10:20:00,173.75,174.03,173.68,173.9,69349.0,172.6434,172.9216,172.5739,172.7925,69349.0
2024-11-26 10:30:00,173.82,173.86,173.1,173.42,40738.0,172.713,172.7527,171.9976,172.3155,40738.0
2024-11-26 10:40:00,173.42,174.46,173.34,174.38,35259.0,172.3155,173.3489,172.236,173.2694,35259.0
2024-11-26 10:50:00,174.36,175.35,174.28,175.13,65618.0,173.2495,174.2332,173.17,174.0146,65618.0
2024-11-26 11:00:00,175.13,175.13,174.63,174.63,60154.0,174.0146,174.0146,173.5178,173.5178,60154.0
2024-11-26 11:10:00,174.58,174.86,174.33,174.84,74934.0,173.4681,173.7464,173.2197,173.7265,74934.0
2024-11-26 11:20:00,174.81,175.4,174.77,175.2,47466.0,173.6967,174.2829,173.6569,174.0842,47466.0
2024-11-26 11:30:00,175.2,175.2,174.66,174.88,36543.0,174.0842,174.0842,173.5476,173.7662,36543.0
2024-11-26 11:40:00,174.81,175.14,174.76,175.06,34085.0,173.6967,174.0246,173.647,173.9451,34085.0
2024-11-26 11:50:00,175.06,175.23,174.68,174.86,34948.0,173.9451,174.114,173.5675,173.7464,34948.0
2024-11-26 12:00:00,174.89,174.89,174.2,174.75,31362.0,173.7762,173.7762,173.0906,173.6371,31362.0
2024-11-26 12:10:00,174.75,174.88,174.6,174.75,46827.0,173.6371,173.7662,173.488,173.6371,46827.0
2024-11-26 12:20:00,174.68,174.91,174.68,174.75,26604.0,173.5675,173.796,173.5675,173.6371,26604.0
2024-11-26 12:30:00,174.75,174.91,174.35,174.82,34528.0,173.6371,173.796,173.2396,173.7066,34528.0
2024-11-26 12:40:00,174.81,174.98,174.68,174.72,28682.0,173.6967,173.8656,173.5675,173.6072,28682.0
2024-11-26 12:50:00,174.72,174.95,174.61,174.9,20039.0,173.6072,173.8358,173.4979,173.7861,20039.0
2024-11-26 13:00:00,174.9,174.99,174.35,174.39,31510.0,173.7861,173.8755,173.2396,173.2793,31510.0
2024-11-26 13:10:00,174.39,174.65,174.34,174.5,20101.0,173.2793,173.5377,173.2297,173.3886,20101.0
2024-11-26 13:20:00,174.39,174.71,174.36,174.47,18918.0,173.2793,173.5973,173.2495,173.3588,18918.0
2024-11-26 13:30:00,174.41,174.44,173.82,173.88,31970.0,173.2992,173.329,172.713,172.7726,31970.0
2024-11-26 13:40:00,173.92,174.2,173.91,174.16,22670.0,172.8123,173.0906,172.8024,173.0508,22670.0
2024-11-26 13:50:00,174.2,174.45,174.1,174.24,24608.0,173.0906,173.339,172.9912,173.1303,24608.0
2024-11-26 14:00:00,174.22,174.44,174.11,174.12,28561.0,173.1104,173.329,173.0011,173.0111,28561.0
2024-11-26 14:10:00,174.1,174.5,174.05,174.34,27645.0,172.9912,173.3886,172.9415,173.2297,27645.0
2024-11-26 14:20:00,174.34,174.64,174.33,174.63,25062.0,173.2297,173.5278,173.2197,173.5178,25062.0
2024-11-26 14:30:00,174.6,174.76,174.49,174.72,13080.0,173.488,173.647,173.3787,173.6072,13080.0
2024-11-26 14:40:00,174.71,174.93,174.69,174.77,24904.0,173.5973,173.8159,173.5774,173.6569,24904.0
2024-11-26 14:50:00,174.8,175.14,174.72,175.06,17677.0,173.6867,174.0246,173.6072,173.9451,17677.0
2024-11-26 15:00:00,175.02,175.11,174.29,174.36,40466.0,173.9053,173.9948,173.18,173.2495,40466.0
2024-11-26 15:10:00,174.36,174.95,174.36,174.9,21108.0,173.2495,173.8358,173.2495,173.7861,21108.0
2024-11-26 15:20:00,174.85,175.04,174.66,175.0,27259.0,173.7364,173.9252,173.5476,173.8855,27259.0
2024-11-26 15:30:00,175.0,175.14,174.89,175.08,27283.0,173.8855,174.0246,173.7762,173.965,27283.0
2024-11-26 15:40:00,175.13,175.6,175.04,175.55,59771.0,174.0146,174.4816,173.9252,174.432,59771.0
2024-11-26 15:50:00,175.56,175.91,175.46,175.61,215783.0,174.4419,174.7897,174.3425,174.4916,215783.0
2024-11-27 09:30:00,175.0,176.26,174.77,175.65,55588.0,173.8855,175.1374,173.6569,174.5313,55588.0
2024-11-27 09:40:00,175.65,176.36,175.45,176.01,13991.0,174.5313,175.2368,174.3326,174.889,13991.0
2024-11-27 09:50:00,176.06,176.3,175.85,176.24,18097.0,174.9387,175.1772,174.73,175.1176,18097.0
2024-11-27 10:00:00,176.06,176.57,175.43,175.44,58275.0,174.9387,175.4455,174.3127,174.3227,58275.0
2024-11-27 10:10:00,175.58,175.87,175.43,175.74,57618.0,174.4618,174.7499,174.3127,174.6207,57618.0
2024-11-27 10:20:00,175.74,175.79,174.63,174.81,10458.0,174.6207,174.6704,173.5178,173.6967,10458.0
2024-11-27 10:30:00,174.97,174.97,174.37,174.45,30699.0,173.8557,173.8557,173.2595,173.339,30699.0
2024-11-27 10:40:00,174.41,174.63,174.25,174.36,42131.0,173.2992,173.5178,173.1402,173.2495,42131.0
2024-11-27 10:50:00,174.44,174.76,174.25,174.71,25193.0,173.329,173.647,173.1402,173.5973,25193.0
2024-11-27 11:00:00,174.66,174.91,174.15,174.91,17827.0,173.5476,173.796,173.0409,173.796,17827.0
2024-11-27 11:10:00,174.95,175.08,174.74,175.03,23507.0,173.8358,173.965,173.6271,173.9153,23507.0
2024-11-27 11:20:00,174.99,175.15,174.75,174.75,23087.0,173.8755,174.0345,173.6371,173.6371,23087.0
2024-11-27 11:30:00,174.8,175.03,174.64,175.03,12971.0,173.6867,173.9153,173.5278,173.9153,12971.0
2024-11-27 11:40:00,175.04,175.08,174.42,174.59,13667.0,173.9252,173.965,173.3092,173.4781,13667.0
2024-11-27 11:50:00,174.58,174.64,174.2,174.29,15108.0,173.4681,173.5278,173.0906,173.18,15108.0
2024-11-27 12:00:00,174.26,174.37,173.9,173.9,24731.0,173.1502,173.2595,172.7925,172.7925,24731.0
2024-11-27 12:10:00,173.97,174.5,173.89,174.32,24299.0,172.862,173.3886,172.7825,173.2098,24299.0
2024-11-27 12:20:00,174.35,174.58,174.01,174.52,44792.0,173.2396,173.4681,172.9018,173.4085,44792.0
2024-11-27 12:30:00,174.53,174.61,174.31,174.42,17865.0,173.4185,173.4979,173.1999,173.3092,17865.0
2024-11-27 12:40:00,174.47,174.73,174.34,174.67,15074.0,173.3588,173.6172,173.2297,173.5576,15074.0
2024-11-27 12:50:00,174.63,174.72,174.5,174.54,20751.0,173.5178,173.6072,173.3886,173.4284,20751.0
2024-11-27 13:00:00,174.54,174.79,174.5,174.72,17751.0,173.4284,173.6768,173.3886,173.6072,17751.0
2024-11-27 13:10:00,174.72,174.72,174.62,174.71,10620.0,173.6072,173.6072,173.5079,173.5973,10620.0
2024-11-27 13:20:00,174.72,174.76,174.46,174.5,13136.0,173.6072,173.647,173.3489,173.3886,13136.0
2024-11-27 13:30:00,174.5,174.65,174.48,174.61,12490.0,173.3886,173.5377,173.3688,173.4979,12490.0
2024-11-27 13:40:00,174.61,174.7,174.55,174.68,14418.0,173.4979,173.5874,173.4383,173.5675,14418.0
2024-11-27 13:50:00,174.67,174.84,174.53,174.68,17200.0,173.5576,173.7265,173.4185,173.5675,17200.0
2024-11-27 14:00:00,174.68,174.86,174.59,174.84,16547.0,173.5675,173.7464,173.4781,173.7265,16547.0
2024-11-27 14:10:00,174.83,174.84,174.63,174.65,15468.0,173.7165,173.7265,173.5178,173.5377,15468.0
2024-11-27 14:20:00,174.61,174.63,174.34,174.42,14658.0,173.4979,173.5178,173.2297,173.3092,14658.0
2024-11-27 14:30:00,174.42,174.6,174.23,174.48,19996.0,173.3092,173.488,173.1204,173.3688,19996.0
2024-11-27 14:40:00,174.49,174.52,174.33,174.37,13979.0,173.3787,173.4085,173.2197,173.2595,13979.0
2024-11-27 14:50:00,174.33,174.38,174.1,174.19,27743.0,173.2197,173.2694,172.9912,173.0806,27743.0
2024-11-27 15:00:00,174.19,174.23,173.94,174.02,25756.0,173.0806,173.1204,172.8322,172.9117,25756.0
2024-11-27 15:10:00,174.01,174.07,173.8,173.92,27831.0,172.9018,172.9614,172.6931,172.8123,27831.0
2024-11-27 15:20:00,173.93,174.09,173.92,174.07,35192.0,172.8223,172.9813,172.8123,172.9614,35192.0
2024-11-27 15:30:00,174.07,174.22,173.9,174.17,37693.0,172.9614,173.1104,172.7925,173.0607,37693.0
2024-11-27 15:40:00,174.2,174.35,174.05,174.19,72402.0,173.0906,173.2396,172.9415,173.0806,72402.0
2024-11-27 15:50:00,174.17,174.35,173.75,173.78,213599.0,173.0607,173.2396,172.6434,172.6732,213599.0
2024-11-29 09:30:00,175.95,176.4,175.11,175.35,47714.0,174.8294,175.2765,173.9948,174.2332,47714.0
2024-11-29 09:40:00,175.34,175.6,174.74,174.84,23683.0,174.2233,174.4816,173.6271,173.7265,23683.0
2024-11-29 09:50:00,174.84,175.15,174.23,174.87,29554.0,173.7265,174.0345,173.1204,173.7563,29554.0
2024-11-29 10:00:00,174.9,175.67,174.83,175.55,46156.0,173.7861,174.5512,173.7165,174.432,46156.0
2024-11-29 10:10:00,175.34,175.56,175.11,175.12,18457.0,174.2233,174.4419,173.9948,174.0047,18457.0
2024-11-29 10:20:00,175.12,175.16,174.84,175.04,23941.0,174.0047,174.0444,173.7265,173.9252,23941.0
2024-11-29 10:30:00,175.0,175.33,174.98,175.15,15213.0,173.8855,174.2134,173.8656,174.0345,15213.0
2024-11-29 10:40:00,175.18,175.55,175.12,175.55,21059.0,174.0643,174.432,174.0047,174.432,21059.0
2024-11-29 10:50:00,175.61,175.83,175.38,175.58,32843.0,174.4916,174.7102,174.263,174.4618,32843.0
2024-11-29 11:00:00,175.58,175.62,175.21,175.38,14402.0,174.4618,174.5015,174.0941,174.263,14402.0
2024-11-29 11:10:00,175.37,175.55,175.18,175.38,35656.0,174.2531,174.432,174.0643,174.263,35656.0
2024-11-29 11:20:00,175.35,175.45,175.15,175.44,13547.0,174.2332,174.3326,174.0345,174.3227,13547.0
2024-11-29 11:30:00,175.49,175.64,175.28,175.3,18772.0,174.3723,174.5214,174.1637,174.1836,18772.0
2024-11-29 11:40:00,175.34,175.66,175.26,175.57,29594.0,174.2233,174.5413,174.1438,174.4518,29594.0
2024-11-29 11:50:00,175.6,175.86,175.39,175.43,54450.0,174.4816,174.74,174.273,174.3127,54450.0
2024-11-29 12:00:00,175.44,175.7,175.39,175.56,14836.0,174.3227,174.581,174.273,174.4419,14836.0
2024-11-29 12:10:00,175.55,175.59,175.35,175.46,46093.0,174.432,174.4717,174.2332,174.3425,46093.0
2024-11-29 12:20:00,175.45,175.53,175.27,175.39,15948.0,174.3326,174.4121,174.1537,174.273,15948.0
2024-11-29 12:30:00,175.39,175.6,175.35,175.39,31391.0,174.273,174.4816,174.2332,174.273,31391.0
2024-11-29 12:40:00,175.39,175.79,175.39,175.48,62291.0,174.273,174.6704,174.273,174.3624,62291.0
2024-11-29 12:50:00,175.48,175.77,175.04,175.14,137628.0,174.3624,174.6506,173.9252,174.0246,137628.0
2024-12-02 09:30:00,176.06,176.11,174.17,174.61,295004.0,174.9387,174.9884,173.0607,173.4979,295004.0
2024-12-02 09:40:00,174.61,175.22,174.2,174.2,89665.0,173.4979,174.1041,173.0906,173.0906,89665.0
2024-12-02 09:50:00,174.06,174.2,173.52,173.75,52508.0,172.9514,173.0906,172.4149,172.6434,52508.0
2024-12-02 10:00:00,173.77,173.89,173.26,173.42,34423.0,172.6633,172.7825,172.1565,172.3155,34423.0
2024-12-02 10:10:00,173.39,173.67,172.92,173.56,81291.0,172.2857,172.5639,171.8187,172.4546,81291.0
2024-12-02 10:20:00,173.57,173.96,173.29,173.29,29906.0,172.4646,172.8521,172.1864,172.1864,29906.0
2024-12-02 10:30:00,173.38,173.65,172.76,172.95,29581.0,172.2758,172.5441,171.6597,171.8485,29581.0
2024-12-02 10:40:00,172.95,173.08,172.4,172.51,26431.0,171.8485,171.9777,171.302,171.4113,26431.0
2024-12-02 10:50:00,172.52,172.52,172.13,172.33,25949.0,171.4213,171.4213,171.0337,171.2325,25949.0
2024-12-02 11:00:00,172.27,172.49,172.12,172.38,18154.0,171.1728,171.3914,171.0238,171.2821,18154.0
2024-12-02 11:10:00,172.44,172.65,172.19,172.61,27885.0,171.3418,171.5504,171.0934,171.5107,27885.0
2024-12-02 11:20:00,172.66,173.08,172.54,172.83,58904.0,171.5604,171.9777,171.4411,171.7293,58904.0
2024-12-02 11:30:00,172.82,173.2,172.63,172.66,31643.0,171.7193,172.0969,171.5306,171.5604,31643.0
2024-12-02 11:40:00,172.66,172.93,172.62,172.76,26033.0,171.5604,171.8286,171.5206,171.6597,26033.0
2024-12-02 11:50:00,172.76,172.91,172.51,172.59,22477.0,171.6597,171.8088,171.4113,171.4908,22477.0
2024-12-02 12:00:00,172.6,172.83,172.56,172.82,29083.0,171.5007,171.7293,171.461,171.7193,29083.0
2024-12-02 12:10:00,172.85,173.01,172.66,172.7,21938.0,171.7492,171.9081,171.5604,171.6001,21938.0
2024-12-02 12:20:00,172.74,172.74,172.53,172.7,23482.0,171.6399,171.6399,171.4312,171.6001,23482.0
2024-12-02 12:30:00,172.7,172.86,172.6,172.77,18015.0,171.6001,171.7591,171.5007,171.6697,18015.0
2024-12-02 12:40:00,172.74,173.06,172.74,173.01,23515.0,171.6399,171.9578,171.6399,171.9081,23515.0
2024-12-02 12:50:00,172.98,172.98,172.77,172.78,16051.0,171.8783,171.8783,171.6697,171.6796,16051.0
2024-12-02 13:00:00,172.77,172.99,172.57,172.96,14540.0,171.6697,171.8883,171.4709,171.8585,14540.0
2024-12-02 13:10:00,173.02,173.13,172.91,172.92,38763.0,171.9181,172.0274,171.8088,171.8187,38763.0
2024-12-02 13:20:00,172.96,172.96,172.74,172.8,23332.0,171.8585,171.8585,171.6399,171.6995,23332.0
2024-12-02 13:30:00,172.76,172.88,172.72,172.88,44263.0,171.6597,171.779,171.62,171.779,44263.0
2024-12-02 13:40:00,172.87,173.03,172.55,172.75,24335.0,171.769,171.928,171.4511,171.6498,24335.0
2024-12-02 13:50:00,172.78,173.1,172.76,173.01,48681.0,171.6796,171.9976,171.6597,171.9081,48681.0
2024-12-02 14:00:00,173.01,173.06,172.81,172.86,12393.0,171.9081,171.9578,171.7094,171.7591,12393.0
2024-12-02 14:10:00,172.8,172.82,172.58,172.6,24659.0,171.6995,171.7193,171.4809,171.5007,24659.0
2024-12-02 14:20:00,172.6,173.04,172.6,173.02,31834.0,171.5007,171.9379,171.5007,171.9181,31834.0
2024-12-02 14:30:00,173.03,173.09,172.79,172.84,65856.0,171.928,171.9876,171.6895,171.7392,65856.0
2024-12-02 14:40:00,172.82,172.87,172.69,172.72,20352.0,171.7193,171.769,171.5902,171.62,20352.0
2024-12-02 14:50:00,172.72,172.92,172.67,172.83,48817.0,171.62,171.8187,171.5703,171.7293,48817.0
2024-12-02 15:00:00,172.79,173.02,172.72,172.99,45190.0,171.6895,171.9181,171.62,171.8883,45190.0
2024-12-02 15:10:00,172.93,173.05,172.89,172.98,35334.0,171.8286,171.9479,171.7889,171.8783,35334.0
2024-12-02 15:20:00,172.96,173.04,172.72,172.73,38904.0,171.8585,171.9379,171.62,171.6299,38904.0
2024-12-02 15:30:00,172.73,172.73,172.42,172.51,107272.0,171.6299,171.6299,171.3219,171.4113,107272.0
2024-12-02 15:40:00,172.54,172.54,172.17,172.23,53379.0,171.4411,171.4411,171.0735,171.1331,53379.0
2024-12-02 15:50:00,172.18,172.42,171.9,172.34,313565.0,171.0834,171.3219,170.8052,171.2424,313565.0
2024-12-03 09:30:00,173.75,174.23,172.53,173.13,121649.0,172.6434,173.1204,171.4312,172.0274,121649.0
2024-12-03 09:40:00,173.0,173.62,172.99,173.45,61214.0,171.8982,172.5143,171.8883,172.3453,61214.0
2024-12-03 09:50:00,173.43,174.2,173.02,173.93,109880.0,172.3255,173.0906,171.9181,172.8223,109880.0
2024-12-03 10:00:00,174.03,174.13,173.53,173.6,81548.0,172.9216,173.021,172.4248,172.4944,81548.0
2024-12-03 10:10:00,173.7,173.96,173.27,173.69,39715.0,172.5937,172.8521,172.1665,172.5838,39715.0
2024-12-03 10:20:00,173.78,174.02,173.19,173.37,110674.0,172.6732,172.9117,172.087,172.2658,110674.0
2024-12-03 10:30:00,173.37,173.47,172.56,173.14,49437.0,172.2658,172.3652,171.461,172.0373,49437.0
2024-12-03 10:40:00,173.17,173.24,172.48,172.62,22898.0,172.0671,172.1367,171.3815,171.5206,22898.0
2024-12-03 10:50:00,172.77,172.82,172.52,172.69,16776.0,171.6697,171.7193,171.4213,171.5902,16776.0
2024-12-03 11:00:00,172.72,173.05,172.25,172.78,334032.0,171.62,171.9479,171.153,171.6796,334032.0
2024-12-03 11:10:00,172.75,172.98,172.69,172.87,26261.0,171.6498,171.8783,171.5902,171.769,26261.0
2024-12-03 11:20:00,172.82,173.05,172.8,173.0,41163.0,171.7193,171.9479,171.6995,171.8982,41163.0
2024-12-03 11:30:00,172.96,172.98,172.56,172.59,13588.0,171.8585,171.8783,171.461,171.4908,13588.0
2024-12-03 11:40:00,172.59,172.98,172.52,172.98,15403.0,171.4908,171.8783,171.4213,171.8783,15403.0
2024-12-03 11:50:00,172.99,173.08,172.57,172.57,41309.0,171.8883,171.9777,171.4709,171.4709,41309.0
2024-12-03 12:00:00,172.56,172.62,172.41,172.5,34176.0,171.461,171.5206,171.312,171.4014,34176.0
2024-12-03 12:10:00,172.49,172.83,172.44,172.63,23135.0,171.3914,171.7293,171.3418,171.5306,23135.0
2024-12-03 12:20:00,172.63,172.74,172.46,172.71,29526.0,171.5306,171.6399,171.3616,171.61,29526.0
2024-12-03 12:30:00,172.66,172.88,172.66,172.79,24979.0,171.5604,171.779,171.5604,171.6895,24979.0
2024-12-03 12:40:00,172.79,173.05,172.79,173.02,33646.0,171.6895,171.9479,171.6895,171.9181,33646.0
2024-12-03 12:50:00,173.0,173.04,172.79,172.85,27424.0,171.8982,171.9379,171.6895,171.7492,27424.0
2024-12-03 13:00:00,172.82,173.24,172.7,173.11,77673.0,171.7193,172.1367,171.6001,172.0075,77673.0
2024-12-03 13:10:00,173.11,173.11,172.82,173.03,20894.0,172.0075,172.0075,171.7193,171.928,20894.0
2024-12-03 13:20:00,173.0,173.14,172.92,172.95,20445.0,171.8982,172.0373,171.8187,171.8485,20445.0
2024-12-03 13:30:00,172.92,173.16,172.86,172.93,19165.0,171.8187,172.0572,171.7591,171.8286,19165.0
2024-12-03 13:40:00,172.92,173.03,172.89,173.03,10248.0,171.8187,171.928,171.7889,171.928,10248.0
2024-12-03 13:50:00,173.0,173.07,172.88,172.93,24519.0,171.8982,171.9678,171.779,171.8286,24519.0
2024-12-03 14:00:00,172.88,172.89,172.5,172.61,42635.0,171.779,171.7889,171.4014,171.5107,42635.0
2024-12-03 14:10:00,172.6,172.71,172.39,172.62,34093.0,171.5007,171.61,171.2921,171.5206,34093.0
2024-12-03 14:20:00,172.66,172.75,172.35,172.58,80530.0,171.5604,171.6498,171.2523,171.4809,80530.0
2024-12-03 14:30:00,172.58,172.91,172.42,172.77,63740.0,171.4809,171.8088,171.3219,171.6697,63740.0
2024-12-03 14:40:00,172.77,172.83,172.24,172.47,64612.0,171.6697,171.7293,171.143,171.3716,64612.0
2024-12-03 14:50:00,172.47,172.8,172.46,172.63,60618.0,171.3716,171.6995,171.3616,171.5306,60618.0
2024-12-03 15:00:00,172.62,172.68,172.44,172.67,32780.0,171.5206,171.5802,171.3418,171.5703,32780.0
2024-12-03 15:10:00,172.69,172.7,172.41,172.41,42991.0,171.5902,171.6001,171.312,171.312,42991.0
2024-12-03 15:20:00,172.41,172.6,172.36,172.59,112872.0,171.312,171.5007,171.2623,171.4908,112872.0
2024-12-03 15:30:00,172.6,172.78,172.35,172.74,198456.0,171.5007,171.6796,171.2523,171.6399,198456.0
2024-12-03 15:40:00,172.75,172.93,172.59,172.75,86795.0,171.6498,171.8286,171.4908,171.6498,86795.0
2024-12-03 15:50:00,172.78,173.1,172.47,173.0,729184.0,171.6796,171.9976,171.3716,171.8982,729184.0
2024-12-04 09:30:00,173.0,174.12,172.0,172.99,85899.0,171.8982,173.0111,170.9046,171.8883,85899.0
2024-12-04 09:40:00,173.14,174.05,172.9,173.97,70520.0,172.0373,172.9415,171.7988,172.862,70520.0
2024-12-04 09:50:00,173.81,174.23,173.3,173.6,59730.0,172.703,173.1204,172.1963,172.4944,59730.0
2024-12-04 10:00:00,173.38,173.52,172.41,172.75,46454.0,172.2758,172.4149,171.312,171.6498,46454.0
2024-12-04 10:10:00,172.61,172.83,172.35,172.56,65475.0,171.5107,171.7293,171.2523,171.461,65475.0
2024-12-04 10:20:00,172.63,173.04,172.5,173.0,51534.0,171.5306,171.9379,171.4014,171.8982,51534.0
2024-12-04 10:30:00,173.08,173.58,173.08,173.3,84651.0,171.9777,172.4745,171.9777,172.1963,84651.0
2024-12-04 10:40:00,173.28,173.42,173.04,173.1,206440.0,172.1764,172.3155,171.9379,171.9976,206440.0
2024-12-04 10:50:00,173.05,173.22,172.92,172.95,39330.0,171.9479,172.1168,171.8187,171.8485,39330.0
2024-12-04 11:00:00,172.99,173.39,172.93,173.28,26729.0,171.8883,172.2857,171.8286,172.1764,26729.0
2024-12-04 11:10:00,173.28,173.32,172.86,172.99,44448.0,172.1764,172.2162,171.7591,171.8883,44448.0
2024-12-04 11:20:00,173.05,173.35,173.01,173.15,41089.0,171.9479,172.246,171.9081,172.0472,41089.0
2024-12-04 11:30:00,173.15,173.48,172.98,173.41,27348.0,172.0472,172.3751,171.8783,172.3056,27348.0
2024-12-04 11:40:00,173.41,173.46,172.99,173.23,46190.0,172.3056,172.3553,171.8883,172.1267,46190.0
2024-12-04 11:50:00,173.26,173.57,173.21,173.53,60495.0,172.1565,172.4646,172.1069,172.4248,60495.0
2024-12-04 12:00:00,173.53,173.72,173.35,173.59,126040.0,172.4248,172.6136,172.246,172.4844,126040.0
2024-12-04 12:10:00,173.59,173.6,173.25,173.46,62265.0,172.4844,172.4944,172.1466,172.3553,62265.0
2024-12-04 12:20:00,173.46,173.57,173.17,173.3,83146.0,172.3553,172.4646,172.0671,172.1963,83146.0
2024-12-04 12:30:00,173.34,173.48,173.19,173.42,64937.0,172.236,172.3751,172.087,172.3155,64937.0
2024-12-04 12:40:00,173.42,173.98,173.33,173.97,55186.0,172.3155,172.872,172.2261,172.862,55186.0
2024-12-04 12:50:00,173.97,174.47,173.88,174.36,123159.0,172.862,173.3588,172.7726,173.2495,123159.0
2024-12-04 13:00:00,174.37,174.38,173.95,174.12,180255.0,173.2595,173.2694,172.8421,173.0111,180255.0
2024-12-04 13:10:00,174.09,174.15,173.85,173.89,49124.0,172.9813,173.0409,172.7428,172.7825,49124.0
2024-12-04 13:20:00,173.9,173.9,173.36,173.4,69592.0,172.7925,172.7925,172.2559,172.2957,69592.0
2024-12-04 13:30:00,173.41,173.61,172.95,173.54,69106.0,172.3056,172.5043,171.8485,172.4348,69106.0
2024-12-04 13:40:00,173.57,173.97,173.57,173.9,56090.0,172.4646,172.862,172.4646,172.7925,56090.0
2024-12-04 13:50:00,173.88,173.9,173.57,173.63,65924.0,172.7726,172.7925,172.4646,172.5242,65924.0
2024-12-04 14:00:00,173.56,173.79,173.36,173.5,95876.0,172.4546,172.6832,172.2559,172.395,95876.0
2024-12-04 14:10:00,173.49,173.99,173.38,173.92,100814.0,172.3851,172.8819,172.2758,172.8123,100814.0
2024-12-04 14:20:00,174.02,174.63,174.0,174.57,47503.0,172.9117,173.5178,172.8918,173.4582,47503.0
2024-12-04 14:30:00,174.53,174.71,174.32,174.45,81310.0,173.4185,173.5973,173.2098,173.339,81310.0
2024-12-04 14:40:00,174.45,174.55,174.2,174.23,46989.0,173.339,173.4383,173.0906,173.1204,46989.0
2024-12-04 14:50:00,174.23,174.29,173.92,174.2,81062.0,173.1204,173.18,172.8123,173.0906,81062.0
2024-12-04 15:00:00,174.25,174.77,174.24,174.75,71204.0,173.1402,173.6569,173.1303,173.6371,71204.0
2024-12-04 15:10:00,174.74,175.15,174.73,174.81,88482.0,173.6271,174.0345,173.6172,173.6967,88482.0
2024-12-04 15:20:00,174.81,175.13,174.77,174.93,79194.0,173.6967,174.0146,173.6569,173.8159,79194.0
2024-12-04 15:30:00,174.95,175.51,174.89,175.47,108858.0,173.8358,174.3922,173.7762,174.3525,108858.0
2024-12-04 15:40:00,175.43,175.71,175.32,175.35,174510.0,174.3127,174.5909,174.2034,174.2332,174510.0
2024-12-04 15:50:00,175.37,175.44,174.72,174.74,457439.0,174.2531,174.3227,173.6072,173.6271,457439.0
2024-12-05 09:30:00,174.61,174.9,174.07,174.63,48413.0,173.4979,173.7861,172.9614,173.5178,48413.0
2024-12-05 09:40:00,174.63,175.35,174.37,174.9,77366.0,173.5178,174.2332,173.2595,173.7861,77366.0
2024-12-05 09:50:00,174.96,175.63,174.83,175.44,70057.0,173.8457,174.5115,173.7165,174.3227,70057.0
2024-12-05 10:00:00,175.42,176.91,175.36,176.69,116777.0,174.3028,175.7833,174.2432,175.5647,116777.0
2024-12-05 10:10:00,176.74,178.21,176.5,177.98,86174.0,175.6144,177.075,175.3759,176.8465,86174.0
2024-12-05 10:20:00,178.05,178.07,177.3,177.67,184783.0,176.916,176.9359,176.1708,176.5385,184783.0
2024-12-05 10:30:00,177.75,177.97,177.42,177.5,94932.0,176.6179,176.8365,176.2901,176.3695,94932.0
2024-12-05 10:40:00,177.5,178.65,177.5,178.46,108189.0,176.3695,177.5122,176.3695,177.3234,108189.0
2024-12-05 10:50:00,178.4,178.64,178.19,178.59,65200.0,177.2638,177.5023,177.0551,177.4526,65200.0
2024-12-05 11:00:00,178.59,178.75,178.2,178.28,78330.0,177.4526,177.6116,177.0651,177.1446,78330.0
2024-12-05 11:10:00,178.28,178.69,178.22,178.67,69987.0,177.1446,177.552,177.085,177.5321,69987.0
2024-12-05 11:20:00,178.64,178.75,178.3,178.72,74671.0,177.5023,177.6116,177.1644,177.5818,74671.0
2024-12-05 11:30:00,178.67,178.75,178.18,178.5,60597.0,177.5321,177.6116,177.0452,177.3632,60597.0
2024-12-05 11:40:00,178.42,178.67,178.26,178.53,65714.0,177.2837,177.5321,177.1247,177.393,65714.0
2024-12-05 11:50:00,178.55,178.69,178.32,178.48,39615.0,177.4129,177.552,177.1843,177.3433,39615.0
2024-12-05 12:00:00,178.48,178.63,178.36,178.61,45132.0,177.3433,177.4923,177.2241,177.4725,45132.0
2024-12-05 12:10:00,178.61,178.71,178.32,178.41,42171.0,177.4725,177.5718,177.1843,177.2737,42171.0
2024-12-05 12:20:00,178.47,178.62,178.28,178.4,31914.0,177.3334,177.4824,177.1446,177.2638,31914.0
2024-12-05 12:30:00,178.44,178.55,177.91,177.99,16698.0,177.3036,177.4129,176.7769,176.8564,16698.0
2024-12-05 12:40:00,178.05,178.07,177.82,177.99,24749.0,176.916,176.9359,176.6875,176.8564,24749.0
2024-12-05 12:50:00,178.06,178.16,177.93,178.05,25995.0,176.926,177.0253,176.7968,176.916,25995.0
2024-12-05 13:00:00,178.0,178.11,177.75,177.97,26321.0,176.8664,176.9757,176.6179,176.8365,26321.0
2024-12-05 13:10:00,177.96,178.14,177.61,177.63,22238.0,176.8266,177.0055,176.4788,176.4987,22238.0
2024-12-05 13:20:00,177.63,177.73,177.46,177.49,24417.0,176.4987,176.5981,176.3298,176.3596,24417.0
2024-12-05 13:30:00,177.49,177.7,177.35,177.47,41919.0,176.3596,176.5683,176.2205,176.3397,41919.0
2024-12-05 13:40:00,177.48,177.7,177.38,177.38,24327.0,176.3497,176.5683,176.2503,176.2503,24327.0
2024-12-05 13:50:00,177.33,177.58,177.28,177.41,28409.0,176.2006,176.449,176.1509,176.2801,28409.0
2024-12-05 14:00:00,177.37,177.71,177.25,177.71,21781.0,176.2404,176.5782,176.1211,176.5782,21781.0
2024-12-05 14:10:00,177.74,177.91,177.67,177.84,26205.0,176.608,176.7769,176.5385,176.7074,26205.0
2024-12-05 14:20:00,177.84,178.08,177.74,177.77,24411.0,176.7074,176.9458,176.608,176.6378,24411.0
2024-12-05 14:30:00,177.72,178.04,177.72,177.87,51368.0,176.5881,176.9061,176.5881,176.7372,51368.0
2024-12-05 14:40:00,177.87,177.89,177.52,177.6,29003.0,176.7372,176.7571,176.3894,176.4689,29003.0
2024-12-05 14:50:00,177.61,177.73,177.48,177.67,31312.0,176.4788,176.5981,176.3497,176.5385,31312.0
2024-12-05 15:00:00,177.67,177.67,177.3,177.5,59569.0,176.5385,176.5385,176.1708,176.3695,59569.0
2024-12-05 15:10:00,177.47,177.55,177.06,177.27,36331.0,176.3397,176.4192,175.9323,176.141,36331.0
2024-12-05 15:20:00,177.27,177.41,176.8,176.86,51465.0,176.141,176.2801,175.674,175.7336,51465.0
2024-12-05 15:30:00,176.93,177.12,176.64,176.95,95848.0,175.8032,175.992,175.515,175.823,95848.0
2024-12-05 15:40:00,176.94,177.0,176.42,176.55,101364.0,175.8131,175.8727,175.2964,175.4256,101364.0
2024-12-05 15:50:00,176.66,176.76,175.71,175.76,266138.0,175.5349,175.6343,174.5909,174.6406,266138.0
2024-12-06 09:30:00,176.77,177.89,175.91,176.2,211980.0,175.6442,176.7571,174.7897,175.0778,211980.0
2024-12-06 09:40:00,176.43,176.8,175.74,176.15,65521.0,175.3064,175.674,174.6207,175.0281,65521.0
2024-12-06 09:50:00,176.15,176.15,174.9,175.1,76834.0,175.0281,175.0281,173.7861,173.9848,76834.0
2024-12-06 10:00:00,175.09,175.23,174.17,174.7,52619.0,173.9749,174.114,173.0607,173.5874,52619.0
2024-12-06 10:10:00,174.65,175.03,174.38,174.98,48913.0,173.5377,173.9153,173.2694,173.8656,48913.0
2024-12-06 10:20:00,174.94,175.37,174.59,175.18,63645.0,173.8258,174.2531,173.4781,174.0643,63645.0
2024-12-06 10:30:00,175.15,175.88,175.07,175.8,35761.0,174.0345,174.7599,173.955,174.6804,35761.0
2024-12-06 10:40:00,175.8,176.37,175.44,176.05,46743.0,174.6804,175.2467,174.3227,174.9288,46743.0
2024-12-06 10:50:00,176.05,176.43,175.79,176.32,23690.0,174.9288,175.3064,174.6704,175.1971,23690.0
2024-12-06 11:00:00,176.32,176.43,175.87,175.97,29287.0,175.1971,175.3064,174.7499,174.8493,29287.0
2024-12-06 11:10:00,176.07,176.07,175.44,175.46,24582.0,174.9486,174.9486,174.3227,174.3425,24582.0
2024-12-06 11:20:00,175.47,175.51,174.82,174.84,47644.0,174.3525,174.3922,173.7066,173.7265,47644.0
2024-12-06 11:30:00,174.84,175.07,174.72,174.84,23181.0,173.7265,173.955,173.6072,173.7265,23181.0
2024-12-06 11:40:00,174.84,175.54,174.84,175.54,26044.0,173.7265,174.422,173.7265,174.422,26044.0
2024-12-06 11:50:00,175.48,176.15,175.35,176.04,34899.0,174.3624,175.0281,174.2332,174.9188,34899.0
2024-12-06 12:00:00,176.09,176.29,175.92,176.18,26426.0,174.9685,175.1672,174.7996,175.0579,26426.0
2024-12-06 12:10:00,176.17,176.42,176.14,176.29,40204.0,175.048,175.2964,175.0182,175.1672,40204.0
2024-12-06 12:20:00,176.29,176.55,176.17,176.55,43002.0,175.1672,175.4256,175.048,175.4256,43002.0
2024-12-06 12:30:00,176.56,177.1,176.54,177.06,54626.0,175.4355,175.9721,175.4157,175.9323,54626.0
2024-12-06 12:40:00,177.0,177.2,176.87,176.97,38325.0,175.8727,176.0715,175.7436,175.8429,38325.0
2024-12-06 12:50:00,176.97,177.02,176.71,176.81,43539.0,175.8429,175.8926,175.5846,175.6839,43539.0
2024-12-06 13:00:00,176.8,177.07,176.7,176.96,24554.0,175.674,175.9423,175.5746,175.833,24554.0
2024-12-06 13:10:00,176.96,177.43,176.83,177.34,53236.0,175.833,176.3,175.7038,176.2106,53236.0
2024-12-06 13:20:00,177.34,177.87,177.34,177.66,62340.0,176.2106,176.7372,176.2106,176.5285,62340.0
2024-12-06 13:30:00,177.62,177.65,177.11,177.18,79520.0,176.4888,176.5186,175.982,176.0516,79520.0
2024-12-06 13:40:00,177.22,177.34,176.94,177.21,29028.0,176.0913,176.2106,175.8131,176.0814,29028.0
2024-12-06 13:50:00,177.22,177.48,177.08,177.46,26717.0,176.0913,176.3497,175.9522,176.3298,26717.0
2024-12-06 14:00:00,177.41,177.44,176.85,176.9,29712.0,176.2801,176.3099,175.7237,175.7734,29712.0
2024-12-06 14:10:00,176.88,176.89,176.49,176.5,35677.0,175.7535,175.7634,175.366,175.3759,35677.0
2024-12-06 14:20:00,176.52,176.59,176.31,176.48,29156.0,175.3958,175.4653,175.1871,175.356,29156.0
2024-12-06 14:30:00,176.4,176.48,176.16,176.33,29668.0,175.2765,175.356,175.0381,175.207,29668.0
2024-12-06 14:40:00,176.33,176.68,176.31,176.58,40323.0,175.207,175.5548,175.1871,175.4554,40323.0
2024-12-06 14:50:00,176.66,176.86,176.55,176.59,26129.0,175.5349,175.7336,175.4256,175.4653,26129.0
2024-12-06 15:00:00,176.59,176.6,176.35,176.49,57972.0,175.4653,175.4753,175.2269,175.366,57972.0
2024-12-06 15:10:00,176.48,176.75,176.44,176.55,37794.0,175.356,175.6243,175.3163,175.4256,37794.0
2024-12-06 15:20:00,176.59,176.64,176.36,176.5,42160.0,175.4653,175.515,175.2368,175.3759,42160.0
2024-12-06 15:30:00,176.47,177.03,176.39,176.99,63614.0,175.3461,175.9025,175.2666,175.8628,63614.0
2024-12-06 15:40:00,177.03,177.28,176.86,177.06,98316.0,175.9025,176.1509,175.7336,175.9323,98316.0
2024-12-06 15:50:00,177.12,178.11,177.11,177.81,491951.0,175.992,176.9757,175.982,176.6776,491951.0
2024-12-09 09:30:00,189.3,189.49,181.01,183.66,1760145.0,188.0944,188.2832,179.8572,182.4903,1760145.0
2024-12-09 09:40:00,183.5,185.38,183.39,184.24,866809.0,182.3313,184.1994,182.222,183.0666,866809.0
2024-12-09 09:50:00,184.24,184.82,183.51,183.74,813278.0,183.0666,183.6429,182.3413,182.5698,813278.0
2024-12-09 10:00:00,183.71,184.45,183.06,184.03,493313.0,182.54,183.2753,181.8941,182.858,493313.0
2024-12-09 10:10:00,184.03,184.19,181.54,181.76,355216.0,182.858,183.0169,180.3838,180.6024,355216.0
2024-12-09 10:20:00,181.76,182.19,180.25,180.73,430991.0,180.6024,181.0297,179.102,179.579,430991.0
2024-12-09 10:30:00,180.74,181.09,179.61,179.9,306204.0,179.5889,179.9367,178.4661,178.7543,306204.0
2024-12-09 10:40:00,179.81,180.02,178.63,178.68,291209.0,178.6648,178.8735,177.4923,177.542,291209.0
2024-12-09 10:50:00,178.65,178.96,177.31,177.39,264924.0,177.5122,177.8202,176.1808,176.2602,264924.0
2024-12-09 11:00:00,177.45,178.01,176.02,176.02,292342.0,176.3199,176.8763,174.899,174.899,292342.0
2024-12-09 11:10:00,176.17,177.38,175.61,177.2,375492.0,175.048,176.2503,174.4916,176.0715,375492.0
2024-12-09 11:20:00,177.2,178.7,177.02,178.26,360972.0,176.0715,177.5619,175.8926,177.1247,360972.0
2024-12-09 11:30:00,178.21,179.26,177.7,177.7,278064.0,177.075,178.1183,176.5683,176.5683,278064.0
2024-12-09 11:40:00,177.72,178.16,177.02,177.81,214072.0,176.5881,177.0253,175.8926,176.6776,214072.0
2024-12-09 11:50:00,177.85,177.96,177.0,177.54,227833.0,176.7173,176.8266,175.8727,176.4093,227833.0
2024-12-09 12:00:00,177.43,177.43,176.5,176.56,157265.0,176.3,176.3,175.3759,175.4355,157265.0
2024-12-09 12:10:00,176.57,176.68,175.61,176.55,219459.0,175.4455,175.5548,174.4916,175.4256,219459.0
2024-12-09 12:20:00,176.56,176.69,175.39,176.08,209533.0,175.4355,175.5647,174.273,174.9586,209533.0
2024-12-09 12:30:00,175.93,176.07,174.57,174.69,309016.0,174.8095,174.9486,173.4582,173.5774,309016.0
2024-12-09 12:40:00,174.65,174.83,174.01,174.61,282355.0,173.5377,173.7165,172.9018,173.4979,282355.0
2024-12-09 12:50:00,174.62,174.65,173.65,174.1,296255.0,173.5079,173.5377,172.5441,172.9912,296255.0
2024-12-09 13:00:00,174.09,174.54,173.96,174.03,151537.0,172.9813,173.4284,172.8521,172.9216,151537.0
2024-12-09 13:10:00,174.03,174.2,172.71,172.93,280906.0,172.9216,173.0906,171.61,171.8286,280906.0
2024-12-09 13:20:00,172.78,173.19,171.87,172.93,316890.0,171.6796,172.087,170.7754,171.8286,316890.0
2024-12-09 13:30:00,173.0,174.5,172.99,174.31,211300.0,171.8982,173.3886,171.8883,173.1999,211300.0
2024-12-09 13:40:00,174.31,174.64,173.91,174.42,244840.0,173.1999,173.5278,172.8024,173.3092,244840.0
2024-12-09 13:50:00,174.35,174.67,174.22,174.53,195830.0,173.2396,173.5576,173.1104,173.4185,195830.0
2024-12-09 14:00:00,174.54,174.57,174.15,174.33,157767.0,173.4284,173.4582,173.0409,173.2197,157767.0
2024-12-09 14:10:00,174.33,174.45,173.92,174.25,134759.0,173.2197,173.339,172.8123,173.1402,134759.0
2024-12-09 14:20:00,174.29,174.75,174.17,174.38,150920.0,173.18,173.6371,173.0607,173.2694,150920.0
2024-12-09 14:30:00,174.38,174.71,174.1,174.61,209074.0,173.2694,173.5973,172.9912,173.4979,209074.0
2024-12-09 14:40:00,174.64,174.68,173.77,173.96,164920.0,173.5278,173.5675,172.6633,172.8521,164920.0
2024-12-09 14:50:00,173.96,174.38,173.56,173.84,178084.0,172.8521,173.2694,172.4546,172.7329,178084.0
2024-12-09 15:00:00,173.84,173.85,172.92,172.97,187834.0,172.7329,172.7428,171.8187,171.8684,187834.0
2024-12-09 15:10:00,172.97,174.03,172.92,173.78,194281.0,171.8684,172.9216,171.8187,172.6732,194281.0
2024-12-09 15:20:00,173.77,173.78,172.27,172.49,265691.0,172.6633,172.6732,171.1728,171.3914,265691.0
2024-12-09 15:30:00,172.45,172.7,171.66,172.13,341779.0,171.3517,171.6001,170.5667,171.0337,341779.0
2024-12-09 15:40:00,172.19,172.91,171.98,172.27,386237.0,171.0934,171.8088,170.8847,171.1728,386237.0
2024-12-09 15:50:00,172.23,173.31,171.9,172.45,1413095.0,171.1331,172.2062,170.8052,171.3517,1413095.0
2024-12-10 09:30:00,173.17,175.48,172.8,174.98,248427.0,172.0671,174.3624,171.6995,173.8656,248427.0
2024-12-10 09:40:00,175.11,175.2,173.5,173.57,199234.0,173.9948,174.0842,172.395,172.4646,199234.0
2024-12-10 09:50:00,173.63,174.15,173.31,174.01,66765.0,172.5242,173.0409,172.2062,172.9018,66765.0
2024-12-10 10:00:00,174.03,174.34,173.46,173.85,76597.0,172.9216,173.2297,172.3553,172.7428,76597.0
2024-12-10 10:10:00,173.73,174.09,173.3,173.61,81546.0,172.6236,172.9813,172.1963,172.5043,81546.0
2024-12-10 10:20:00,173.51,173.6,172.76,172.83,134610.0,172.405,172.4944,171.6597,171.7293,134610.0
2024-12-10 10:30:00,172.83,173.76,172.74,173.6,161508.0,171.7293,172.6534,171.6399,172.4944,161508.0
2024-12-10 10:40:00,173.54,174.74,173.35,174.65,166783.0,172.4348,173.6271,172.246,173.5377,166783.0
2024-12-10 10:50:00,174.69,175.1,174.5,174.97,172750.0,173.5774,173.9848,173.3886,173.8557,172750.0
2024-12-10 11:00:00,175.02,175.03,174.25,174.52,142801.0,173.9053,173.9153,173.1402,173.4085,142801.0
2024-12-10 11:10:00,174.52,174.8,174.3,174.38,127136.0,173.4085,173.6867,173.1899,173.2694,127136.0
2024-12-10 11:20:00,174.33,174.74,174.3,174.45,131214.0,173.2197,173.6271,173.1899,173.339,131214.0
2024-12-10 11:30:00,174.4,174.45,173.44,173.53,100664.0,173.2893,173.339,172.3354,172.4248,100664.0
2024-12-10 11:40:00,173.45,174.0,173.0,173.84,200695.0,172.3453,172.8918,171.8982,172.7329,200695.0
2024-12-10 11:50:00,173.87,174.44,173.82,174.39,110890.0,172.7627,173.329,172.713,173.2793,110890.0
2024-12-10 12:00:00,174.39,174.63,174.27,174.58,166545.0,173.2793,173.5178,173.1601,173.4681,166545.0
2024-12-10 12:10:00,174.56,175.0,174.55,174.87,75858.0,173.4483,173.8855,173.4383,173.7563,75858.0
2024-12-10 12:20:00,174.87,175.06,174.67,175.0,95019.0,173.7563,173.9451,173.5576,173.8855,95019.0
2024-12-10 12:30:00,175.02,175.5,174.9,175.47,163214.0,173.9053,174.3823,173.7861,174.3525,163214.0
2024-12-10 12:40:00,175.47,176.01,175.24,175.89,161140.0,174.3525,174.889,174.1239,174.7698,161140.0
2024-12-10 12:50:00,175.89,175.95,175.44,175.49,125968.0,174.7698,174.8294,174.3227,174.3723,125968.0
2024-12-10 13:00:00,175.49,175.63,175.22,175.43,95868.0,174.3723,174.5115,174.1041,174.3127,95868.0
2024-12-10 13:10:00,175.43,175.46,175.21,175.4,75147.0,174.3127,174.3425,174.0941,174.2829,75147.0
2024-12-10 13:20:00,175.44,175.47,175.12,175.41,80604.0,174.3227,174.3525,174.0047,174.2929,80604.0
2024-12-10 13:30:00,175.42,175.42,174.82,175.18,95827.0,174.3028,174.3028,173.7066,174.0643,95827.0
2024-12-10 13:40:00,175.2,175.62,175.17,175.62,74589.0,174.0842,174.5015,174.0544,174.5015,74589.0
2024-12-10 13:50:00,175.6,175.71,175.52,175.57,112680.0,174.4816,174.5909,174.4022,174.4518,112680.0
2024-12-10 14:00:00,175.57,175.96,175.52,175.91,85542.0,174.4518,174.8393,174.4022,174.7897,85542.0
2024-12-10 14:10:00,175.88,176.26,175.75,176.18,75935.0,174.7599,175.1374,174.6307,175.0579,75935.0
2024-12-10 14:20:00,176.17,176.68,176.15,176.55,79926.0,175.048,175.5548,175.0281,175.4256,79926.0
2024-12-10 14:30:00,176.58,176.63,176.35,176.47,127355.0,175.4554,175.5051,175.2269,175.3461,127355.0
2024-12-10 14:40:00,176.5,176.55,176.38,176.52,66324.0,175.3759,175.4256,175.2567,175.3958,66324.0
2024-12-10 14:50:00,176.52,176.53,176.07,176.1,94936.0,175.3958,175.4057,174.9486,174.9785,94936.0
2024-12-10 15:00:00,176.13,176.43,176.0,176.12,88671.0,175.0083,175.3064,174.8791,174.9983,88671.0
2024-12-10 15:10:00,176.12,176.16,175.73,176.11,76647.0,174.9983,175.0381,174.6108,174.9884,76647.0
2024-12-10 15:20:00,176.1,176.32,176.0,176.03,114653.0,174.9785,175.1971,174.8791,174.9089,114653.0
2024-12-10 15:30:00,176.03,176.19,175.85,176.18,119156.0,174.9089,175.0679,174.73,175.0579,119156.0
2024-12-10 15:40:00,176.22,176.44,175.22,175.22,140379.0,175.0977,175.3163,174.1041,174.1041,140379.0
2024-12-10 15:50:00,175.15,175.41,174.55,174.75,523952.0,174.0345,174.2929,173.4383,173.6371,523952.0
2024-12-11 09:30:00,175.41,177.19,173.0,173.34,261316.0,174.2929,176.0615,171.8982,172.236,261316.0
2024-12-11 09:40:00,173.39,173.72,172.11,173.34,284831.0,172.2857,172.6136,171.0139,172.236,284831.0
2024-12-11 09:50:00,173.37,174.27,173.37,173.97,162622.0,172.2658,173.1601,172.2658,172.862,162622.0
2024-12-11 10:00:00,173.83,173.89,173.35,173.65,88621.0,172.7229,172.7825,172.246,172.5441,88621.0
2024-12-11 10:10:00,173.66,175.27,173.63,174.8,245950.0,172.554,174.1537,172.5242,173.6867,245950.0
2024-12-11 10:20:00,174.81,175.01,174.5,174.72,139605.0,173.6967,173.8954,173.3886,173.6072,139605.0
2024-12-11 10:30:00,174.72,175.01,174.57,174.85,88916.0,173.6072,173.8954,173.4582,173.7364,88916.0
2024-12-11 10:40:00,174.78,175.37,174.69,175.21,147740.0,173.6669,174.2531,173.5774,174.0941,147740.0
2024-12-11 10:50:00,175.23,176.08,175.12,175.89,120840.0,174.114,174.9586,174.0047,174.7698,120840.0
2024-12-11 11:00:00,175.91,176.57,175.79,176.3,142330.0,174.7897,175.4455,174.6704,175.1772,142330.0
2024-12-11 11:10:00,176.36,176.77,176.12,176.44,127916.0,175.2368,175.6442,174.9983,175.3163,127916.0
2024-12-11 11:20:00,176.44,176.58,176.14,176.5,102204.0,175.3163,175.4554,175.0182,175.3759,102204.0
2024-12-11 11:30:00,176.5,176.96,176.44,176.87,144489.0,175.3759,175.833,175.3163,175.7436,144489.0
2024-12-11 11:40:00,176.87,177.37,176.87,177.37,109871.0,175.7436,176.2404,175.7436,176.2404,109871.0
2024-12-11 11:50:00,177.26,177.44,177.08,177.44,50727.0,176.1311,176.3099,175.9522,176.3099,50727.0
2024-12-11 12:00:00,177.44,178.11,177.28,178.08,73602.0,176.3099,176.9757,176.1509,176.9458,73602.0
2024-12-11 12:10:00,178.11,178.78,178.07,178.37,104980.0,176.9757,177.6414,176.9359,177.234,104980.0
2024-12-11 12:20:00,178.47,178.64,178.03,178.1,77589.0,177.3334,177.5023,176.8962,176.9657,77589.0
2024-12-11 12:30:00,178.08,178.46,177.76,177.81,76246.0,176.9458,177.3234,176.6279,176.6776,76246.0
2024-12-11 12:40:00,177.82,178.27,177.82,178.11,51482.0,176.6875,177.1346,176.6875,176.9757,51482.0
2024-12-11 12:50:00,178.11,178.11,177.84,177.97,31842.0,176.9757,176.9757,176.7074,176.8365,31842.0
2024-12-11 13:00:00,177.98,178.32,177.81,177.89,44619.0,176.8465,177.1843,176.6776,176.7571,44619.0
2024-12-11 13:10:00,177.83,177.99,177.57,177.67,60785.0,176.6974,176.8564,176.4391,176.5385,60785.0
2024-12-11 13:20:00,177.68,178.12,177.59,177.98,40324.0,176.5484,176.9856,176.459,176.8465,40324.0
2024-12-11 13:30:00,177.98,178.23,177.93,178.23,64095.0,176.8465,177.0949,176.7968,177.0949,64095.0
2024-12-11 13:40:00,178.24,178.28,177.95,178.09,49302.0,177.1048,177.1446,176.8167,176.9558,49302.0
2024-12-11 13:50:00,178.09,178.18,178.01,178.12,31566.0,176.9558,177.0452,176.8763,176.9856,31566.0
2024-12-11 14:00:00,178.07,178.58,178.07,178.56,92420.0,176.9359,177.4427,176.9359,177.4228,92420.0
2024-12-11 14:10:00,178.56,178.59,178.4,178.54,53280.0,177.4228,177.4526,177.2638,177.4029,53280.0
2024-12-11 14:20:00,178.5,178.77,178.44,178.47,74962.0,177.3632,177.6315,177.3036,177.3334,74962.0
2024-12-11 14:30:00,178.44,179.18,178.43,179.09,75510.0,177.3036,178.0388,177.2936,177.9494,75510.0
2024-12-11 14:40:00,179.06,179.24,178.88,179.03,78699.0,177.9196,178.0985,177.7408,177.8898,78699.0
2024-12-11 14:50:00,179.02,179.2,178.72,178.8,64856.0,177.8799,178.0587,177.5818,177.6613,64856.0
2024-12-11 15:00:00,178.84,179.03,178.64,179.03,92365.0,177.701,177.8898,177.5023,177.8898,92365.0
2024-12-11 15:10:00,179.02,179.24,178.85,179.08,60920.0,177.8799,178.0985,177.7109,177.9395,60920.0
2024-12-11 15:20:00,179.08,179.48,179.03,179.47,107625.0,177.9395,178.3369,177.8898,178.327,107625.0
2024-12-11 15:30:00,179.44,179.48,179.12,179.24,89267.0,178.2972,178.3369,177.9792,178.0985,89267.0
2024-12-11 15:40:00,179.26,179.27,178.96,179.24,144225.0,178.1183,178.1283,177.8202,178.0985,144225.0
2024-12-11 15:50:00,179.29,179.39,178.39,178.78,448684.0,178.1481,178.2475,177.2539,177.6414,448684.0
2024-12-12 09:30:00,178.53,178.78,177.45,178.53,76928.0,177.393,177.6414,176.3199,177.393,76928.0
2024-12-12 09:40:00,178.34,179.37,177.88,178.17,63193.0,177.2042,178.2276,176.7471,177.0353,63193.0
2024-12-12 09:50:00,178.08,178.1,176.89,177.49,32467.0,176.9458,176.9657,175.7634,176.3596,32467.0
2024-12-12 10:00:00,177.53,177.78,176.37,176.52,36497.0,176.3993,176.6478,175.2467,175.3958,36497.0
2024-12-12 10:10:00,176.52,176.73,175.99,176.43,85213.0,175.3958,175.6044,174.8692,175.3064,85213.0
2024-12-12 10:20:00,176.41,177.03,176.24,177.0,97766.0,175.2865,175.9025,175.1176,175.8727,97766.0
2024-12-12 10:30:00,176.96,177.1,176.14,176.21,41436.0,175.833,175.9721,175.0182,175.0878,41436.0
2024-12-12 10:40:00,176.2,176.34,175.27,175.5,51936.0,175.0778,175.2169,174.1537,174.3823,51936.0
2024-12-12 10:50:00,175.51,176.61,175.36,176.37,132429.0,174.3922,175.4852,174.2432,175.2467,132429.0
2024-12-12 11:00:00,176.44,176.99,176.44,176.6,65762.0,175.3163,175.8628,175.3163,175.4753,65762.0
2024-12-12 11:10:00,176.6,176.81,176.41,176.56,55440.0,175.4753,175.6839,175.2865,175.4355,55440.0
2024-12-12 11:20:00,176.61,176.77,176.47,176.61,47031.0,175.4852,175.6442,175.3461,175.4852,47031.0
2024-12-12 11:30:00,176.61,176.61,176.24,176.37,35956.0,175.4852,175.4852,175.1176,175.2467,35956.0
2024-12-12 11:40:00,176.37,176.46,175.69,176.02,43193.0,175.2467,175.3362,174.5711,174.899,43193.0
2024-12-12 11:50:00,176.13,176.18,175.76,175.82,31094.0,175.0083,175.0579,174.6406,174.7002,31094.0
2024-12-12 12:00:00,175.82,176.31,175.82,176.13,39402.0,174.7002,175.1871,174.7002,175.0083,39402.0
2024-12-12 12:10:00,176.13,176.51,176.06,176.51,43362.0,175.0083,175.3858,174.9387,175.3858,43362.0
2024-12-12 12:20:00,176.48,176.51,175.91,176.04,27253.0,175.356,175.3858,174.7897,174.9188,27253.0
2024-12-12 12:30:00,176.07,176.07,175.69,176.03,38791.0,174.9486,174.9486,174.5711,174.9089,38791.0
2024-12-12 12:40:00,176.01,176.06,175.73,175.94,43837.0,174.889,174.9387,174.6108,174.8195,43837.0
2024-12-12 12:50:00,175.99,176.21,175.91,176.19,53698.0,174.8692,175.0878,174.7897,175.0679,53698.0
2024-12-12 13:00:00,176.21,176.83,176.2,176.74,95372.0,175.0878,175.7038,175.0778,175.6144,95372.0
2024-12-12 13:10:00,176.74,176.85,176.56,176.78,48500.0,175.6144,175.7237,175.4355,175.6541,48500.0
2024-12-12 13:20:00,176.78,177.27,176.68,176.89,44505.0,175.6541,176.141,175.5548,175.7634,44505.0
2024-12-12 13:30:00,176.94,177.17,176.81,176.94,29298.0,175.8131,176.0416,175.6839,175.8131,29298.0
2024-12-12 13:40:00,176.94,177.15,176.93,177.14,21178.0,175.8131,176.0218,175.8032,176.0118,21178.0
2024-12-12 13:50:00,177.17,177.37,176.99,177.06,29168.0,176.0416,176.2404,175.8628,175.9323,29168.0
2024-12-12 14:00:00,177.13,177.39,177.04,177.2,25137.0,176.0019,176.2602,175.9125,176.0715,25137.0
2024-12-12 14:10:00,177.21,177.22,176.79,176.82,31609.0,176.0814,176.0913,175.6641,175.6939,31609.0
2024-12-12 14:20:00,176.84,177.19,176.58,176.74,43303.0,175.7137,176.0615,175.4554,175.6144,43303.0
2024-12-12 14:30:00,176.77,176.84,176.54,176.82,17887.0,175.6442,175.7137,175.4157,175.6939,17887.0
2024-12-12 14:40:00,176.82,176.9,176.63,176.86,44970.0,175.6939,175.7734,175.5051,175.7336,44970.0
2024-12-12 14:50:00,176.84,177.11,176.79,177.08,24864.0,175.7137,175.982,175.6641,175.9522,24864.0
2024-12-12 15:00:00,177.08,177.3,177.06,177.19,33033.0,175.9522,176.1708,175.9323,176.0615,33033.0
2024-12-12 15:10:00,177.23,177.25,176.7,176.7,40910.0,176.1013,176.1211,175.5746,175.5746,40910.0
2024-12-12 15:20:00,176.7,176.81,176.29,176.49,48839.0,175.5746,175.6839,175.1672,175.366,48839.0
2024-12-12 15:30:00,176.51,176.58,176.16,176.29,43841.0,175.3858,175.4554,175.0381,175.1672,43841.0
2024-12-12 15:40:00,176.33,176.44,175.97,176.31,84112.0,175.207,175.3163,174.8493,175.1871,84112.0
2024-12-12 15:50:00,176.37,176.6,176.19,176.37,322879.0,175.2467,175.4753,175.0679,175.2467,322879.0
2024-12-13 09:30:00,176.41,177.41,176.11,177.34,89827.0,175.2865,176.2801,174.9884,176.2106,89827.0
2024-12-13 09:40:00,177.28,177.52,176.15,176.43,74081.0,176.1509,176.3894,175.0281,175.3064,74081.0
2024-12-13 09:50:00,176.74,177.21,176.25,177.0,32746.0,175.6144,176.0814,175.1275,175.8727,32746.0
2024-12-13 10:00:00,176.95,177.28,176.17,176.52,69468.0,175.823,176.1509,175.048,175.3958,69468.0
2024-12-13 10:10:00,176.52,176.71,175.86,175.87,41948.0,175.3958,175.5846,174.74,174.7499,41948.0
2024-12-13 10:20:00,175.87,176.33,175.68,175.93,39849.0,174.7499,175.207,174.5611,174.8095,39849.0
2024-12-13 10:30:00,175.93,176.62,175.72,176.53,49019.0,174.8095,175.4951,174.6009,175.4057,49019.0
2024-12-13 10:40:00,176.58,176.59,175.74,175.92,37584.0,175.4554,175.4653,174.6207,174.7996,37584.0
2024-12-13 10:50:00,175.99,176.13,175.42,175.52,51082.0,174.8692,175.0083,174.3028,174.4022,51082.0
2024-12-13 11:00:00,175.55,175.64,174.88,175.13,57043.0,174.432,174.5214,173.7662,174.0146,57043.0
2024-12-13 11:10:00,175.2,175.67,175.11,175.59,48068.0,174.0842,174.5512,173.9948,174.4717,48068.0
2024-12-13 11:20:00,175.59,175.94,175.55,175.7,62288.0,174.4717,174.8195,174.432,174.581,62288.0
2024-12-13 11:30:00,175.73,176.24,175.69,175.76,39009.0,174.6108,175.1176,174.5711,174.6406,39009.0
2024-12-13 11:40:00,175.78,176.22,175.73,176.05,49312.0,174.6605,175.0977,174.6108,174.9288,49312.0
2024-12-13 11:50:00,176.1,176.21,175.74,176.04,75650.0,174.9785,175.0878,174.6207,174.9188,75650.0
2024-12-13 12:00:00,176.05,176.05,175.69,175.73,38361.0,174.9288,174.9288,174.5711,174.6108,38361.0
2024-12-13 12:10:00,175.74,176.03,175.61,175.81,33204.0,174.6207,174.9089,174.4916,174.6903,33204.0
2024-12-13 12:20:00,175.8,175.98,175.65,175.88,30602.0,174.6804,174.8592,174.5313,174.7599,30602.0
2024-12-13 12:30:00,175.83,175.86,175.04,175.09,66337.0,174.7102,174.74,173.9252,173.9749,66337.0
2024-12-13 12:40:00,175.05,175.6,174.92,175.47,52490.0,173.9351,174.4816,173.806,174.3525,52490.0
2024-12-13 12:50:00,175.47,175.95,175.38,175.77,32845.0,174.3525,174.8294,174.263,174.6506,32845.0
2024-12-13 13:00:00,175.78,175.86,175.38,175.53,40647.0,174.6605,174.74,174.263,174.4121,40647.0
2024-12-13 13:10:00,175.57,175.7,175.47,175.66,27215.0,174.4518,174.581,174.3525,174.5413,27215.0
2024-12-13 13:20:00,175.69,175.92,175.6,175.91,27613.0,174.5711,174.7996,174.4816,174.7897,27613.0
2024-12-13 13:30:00,175.88,176.03,175.84,175.99,30939.0,174.7599,174.9089,174.7201,174.8692,30939.0
2024-12-13 13:40:00,175.99,176.17,175.8,176.0,33134.0,174.8692,175.048,174.6804,174.8791,33134.0
2024-12-13 13:50:00,175.99,176.16,175.96,176.0,25296.0,174.8692,175.0381,174.8393,174.8791,25296.0
2024-12-13 14:00:00,175.97,176.15,175.79,176.15,33769.0,174.8493,175.0281,174.6704,175.0281,33769.0
2024-12-13 14:10:00,176.09,176.15,175.63,175.71,44794.0,174.9685,175.0281,174.5115,174.5909,44794.0
2024-12-13 14:20:00,175.71,176.01,175.71,176.01,20630.0,174.5909,174.889,174.5909,174.889,20630.0
2024-12-13 14:30:00,175.98,176.17,175.94,176.01,20107.0,174.8592,175.048,174.8195,174.889,20107.0
2024-12-13 14:40:00,176.01,176.13,175.98,176.06,18225.0,174.889,175.0083,174.8592,174.9387,18225.0
2024-12-13 14:50:00,176.09,176.19,175.98,176.09,28331.0,174.9685,175.0679,174.8592,174.9685,28331.0
2024-12-13 15:00:00,176.09,176.2,175.97,176.01,25448.0,174.9685,175.0778,174.8493,174.889,25448.0
2024-12-13 15:10:00,176.0,176.02,175.5,175.5,33938.0,174.8791,174.899,174.3823,174.3823,33938.0
2024-12-13 15:20:00,175.5,175.92,175.46,175.86,32975.0,174.3823,174.7996,174.3425,174.74,32975.0
2024-12-13 15:30:00,175.86,176.63,175.79,176.56,64209.0,174.74,175.5051,174.6704,175.4355,64209.0
2024-12-13 15:40:00,176.55,176.62,176.07,176.48,126397.0,175.4256,175.4951,174.9486,175.356,126397.0
2024-12-13 15:50:00,176.5,176.6,176.25,176.45,337083.0,175.3759,175.4753,175.1275,175.3262,337083.0
2024-12-16 09:30:00,176.24,177.32,175.88,177.19,112056.0,175.1176,176.1907,174.7599,176.0615,112056.0
2024-12-16 09:40:00,177.23,177.94,176.91,177.38,135930.0,176.1013,176.8067,175.7833,176.2503,135930.0
2024-12-16 09:50:00,177.31,177.53,176.58,177.02,99755.0,176.1808,176.3993,175.4554,175.8926,99755.0
2024-12-16 10:00:00,177.09,177.78,176.23,176.47,75725.0,175.9622,176.6478,175.1076,175.3461,75725.0
2024-12-16 10:10:00,176.43,176.74,176.23,176.42,57794.0,175.3064,175.6144,175.1076,175.2964,57794.0
2024-12-16 10:20:00,176.41,177.27,175.89,177.27,87431.0,175.2865,176.141,174.7698,176.141,87431.0
2024-12-16 10:30:00,177.19,178.08,177.15,178.0,66717.0,176.0615,176.9458,176.0218,176.8664,66717.0
2024-12-16 10:40:00,178.08,178.19,177.71,177.87,72514.0,176.9458,177.0551,176.5782,176.7372,72514.0
2024-12-16 10:50:00,177.87,178.7,177.87,178.53,57262.0,176.7372,177.5619,176.7372,177.393,57262.0
2024-12-16 11:00:00,178.54,178.87,178.31,178.34,77237.0,177.4029,177.7308,177.1744,177.2042,77237.0
2024-12-16 11:10:00,178.31,178.59,178.26,178.54,57704.0,177.1744,177.4526,177.1247,177.4029,57704.0
2024-12-16 11:20:00,178.55,179.02,178.54,178.87,75331.0,177.4129,177.8799,177.4029,177.7308,75331.0
2024-12-16 11:30:00,178.89,179.02,178.35,178.51,77257.0,177.7507,177.8799,177.2141,177.3731,77257.0
2024-12-16 11:40:00,178.51,178.87,178.49,178.78,49111.0,177.3731,177.7308,177.3532,177.6414,49111.0
2024-12-16 11:50:00,178.8,178.88,178.53,178.61,67039.0,177.6613,177.7408,177.393,177.4725,67039.0
2024-12-16 12:00:00,178.65,178.82,178.38,178.73,58604.0,177.5122,177.6811,177.2439,177.5917,58604.0
2024-12-16 12:10:00,178.73,179.42,178.73,178.85,68176.0,177.5917,178.2773,177.5917,177.7109,68176.0
2024-12-16 12:20:00,178.91,179.18,178.26,178.89,64215.0,177.7706,178.0388,177.1247,177.7507,64215.0
2024-12-16 12:30:00,178.89,178.96,178.17,178.21,65573.0,177.7507,177.8202,177.0353,177.075,65573.0
2024-12-16 12:40:00,178.18,178.63,178.13,178.63,54408.0,177.0452,177.4923,176.9955,177.4923,54408.0
2024-12-16 12:50:00,178.62,178.89,178.46,178.86,55344.0,177.4824,177.7507,177.3234,177.7209,55344.0
2024-12-16 13:00:00,178.9,179.15,178.7,178.73,46276.0,177.7606,178.009,177.5619,177.5917,46276.0
2024-12-16 13:10:00,178.74,178.92,178.37,178.43,42499.0,177.6016,177.7805,177.234,177.2936,42499.0
2024-12-16 13:20:00,178.43,178.75,178.39,178.56,56971.0,177.2936,177.6116,177.2539,177.4228,56971.0
2024-12-16 13:30:00,178.56,178.67,177.95,178.0,39307.0,177.4228,177.5321,176.8167,176.8664,39307.0
2024-12-16 13:40:00,177.95,178.58,177.95,178.33,47170.0,176.8167,177.4427,176.8167,177.1943,47170.0
2024-12-16 13:50:00,178.33,178.46,177.98,178.31,49708.0,177.1943,177.3234,176.8465,177.1744,49708.0
2024-12-16 14:00:00,178.26,178.58,178.08,178.25,52201.0,177.1247,177.4427,176.9458,177.1148,52201.0
2024-12-16 14:10:00,178.24,178.47,178.14,178.28,35823.0,177.1048,177.3334,177.0055,177.1446,35823.0
2024-12-16 14:20:00,178.33,178.75,178.08,178.68,54043.0,177.1943,177.6116,176.9458,177.542,54043.0
2024-12-16 14:30:00,178.72,178.74,178.45,178.71,53367.0,177.5818,177.6016,177.3135,177.5718,53367.0
2024-12-16 14:40:00,178.71,178.76,178.5,178.54,36519.0,177.5718,177.6215,177.3632,177.4029,36519.0
2024-12-16 14:50:00,178.53,178.65,178.37,178.56,55049.0,177.393,177.5122,177.234,177.4228,55049.0
2024-12-16 15:00:00,178.6,178.6,178.18,178.22,46647.0,177.4625,177.4625,177.0452,177.085,46647.0
2024-12-16 15:10:00,178.19,178.48,178.18,178.27,53757.0,177.0551,177.3433,177.0452,177.1346,53757.0
2024-12-16 15:20:00,178.31,178.47,178.18,178.26,50466.0,177.1744,177.3334,177.0452,177.1247,50466.0
2024-12-16 15:30:00,178.26,178.36,178.0,178.31,68241.0,177.1247,177.2241,176.8664,177.1744,68241.0
2024-12-16 15:40:00,178.31,178.49,178.13,178.24,118871.0,177.1744,177.3532,176.9955,177.1048,118871.0
2024-12-16 15:50:00,178.28,179.0,177.81,178.16,655791.0,177.1446,177.86,176.6776,177.0253,655791.0
2024-12-17 09:30:00,176.5,177.73,174.87,174.99,181851.0,175.3759,176.5981,173.7563,173.8755,181851.0
2024-12-17 09:40:00,175.11,176.59,174.89,176.26,118004.0,173.9948,175.4653,173.7762,175.1374,118004.0
2024-12-17 09:50:00,176.26,176.98,175.91,176.85,105028.0,175.1374,175.8529,174.7897,175.7237,105028.0
2024-12-17 10:00:00,176.78,176.78,175.47,175.58,137733.0,175.6541,175.6541,174.3525,174.4618,137733.0
2024-12-17 10:10:00,175.58,175.58,173.6,174.04,127816.0,174.4618,174.4618,172.4944,172.9316,127816.0
2024-12-17 10:20:00,174.04,174.15,172.9,173.34,126986.0,172.9316,173.0409,171.7988,172.236,126986.0
2024-12-17 10:30:00,173.34,174.73,173.34,173.74,86367.0,172.236,173.6172,172.236,172.6335,86367.0
2024-12-17 10:40:00,173.86,174.07,173.37,173.65,96486.0,172.7527,172.9614,172.2658,172.5441,96486.0
2024-12-17 10:50:00,173.79,175.34,173.61,175.1,119533.0,172.6832,174.2233,172.5043,173.9848,119533.0
2024-12-17 11:00:00,174.92,175.66,174.8,175.27,65423.0,173.806,174.5413,173.6867,174.1537,65423.0
2024-12-17 11:10:00,175.27,175.3,174.63,174.73,97127.0,174.1537,174.1836,173.5178,173.6172,97127.0
2024-12-17 11:20:00,174.73,175.1,174.63,174.91,118715.0,173.6172,173.9848,173.5178,173.796,118715.0
2024-12-17 11:30:00,174.91,175.6,174.85,175.39,142208.0,173.796,174.4816,173.7364,174.273,142208.0
2024-12-17 11:40:00,175.39,175.53,175.18,175.52,47892.0,174.273,174.4121,174.0643,174.4022,47892.0
2024-12-17 11:50:00,175.5,175.73,175.12,175.58,40834.0,174.3823,174.6108,174.0047,174.4618,40834.0
2024-12-17 12:00:00,175.59,175.71,175.09,175.49,63395.0,174.4717,174.5909,173.9749,174.3723,63395.0
2024-12-17 12:10:00,175.44,175.52,175.04,175.52,44809.0,174.3227,174.4022,173.9252,174.4022,44809.0
2024-12-17 12:20:00,175.42,175.64,175.1,175.14,70535.0,174.3028,174.5214,173.9848,174.0246,70535.0
2024-12-17 12:30:00,175.14,175.49,175.01,175.39,42337.0,174.0246,174.3723,173.8954,174.273,42337.0
2024-12-17 12:40:00,175.39,175.6,175.25,175.42,54410.0,174.273,174.4816,174.1339,174.3028,54410.0
2024-12-17 12:50:00,175.42,175.56,175.29,175.39,46282.0,174.3028,174.4419,174.1736,174.273,46282.0
2024-12-17 13:00:00,175.39,175.48,175.14,175.27,28104.0,174.273,174.3624,174.0246,174.1537,28104.0
2024-12-17 13:10:00,175.27,175.27,174.87,174.88,57547.0,174.1537,174.1537,173.7563,173.7662,57547.0
2024-12-17 13:20:00,174.87,174.93,174.72,174.78,67933.0,173.7563,173.8159,173.6072,173.6669,67933.0
2024-12-17 13:30:00,174.84,175.28,174.72,175.12,43223.0,173.7265,174.1637,173.6072,174.0047,43223.0
2024-12-17 13:40:00,175.12,175.31,175.0,175.31,52219.0,174.0047,174.1935,173.8855,174.1935,52219.0
2024-12-17 13:50:00,175.25,175.44,174.99,175.2,60551.0,174.1339,174.3227,173.8755,174.0842,60551.0
2024-12-17 14:00:00,175.2,175.45,175.14,175.39,47151.0,174.0842,174.3326,174.0246,174.273,47151.0
2024-12-17 14:10:00,175.39,175.91,175.39,175.8,45889.0,174.273,174.7897,174.273,174.6804,45889.0
2024-12-17 14:20:00,175.8,175.88,175.49,175.75,78910.0,174.6804,174.7599,174.3723,174.6307,78910.0
2024-12-17 14:30:00,175.75,176.09,175.65,175.96,84203.0,174.6307,174.9685,174.5313,174.8393,84203.0
2024-12-17 14:40:00,175.96,175.98,175.75,175.9,54397.0,174.8393,174.8592,174.6307,174.7797,54397.0
2024-12-17 14:50:00,175.9,176.58,175.83,176.39,73593.0,174.7797,175.4554,174.7102,175.2666,73593.0
2024-12-17 15:00:00,176.44,176.44,175.74,176.3,54424.0,175.3163,175.3163,174.6207,175.1772,54424.0
2024-12-17 15:10:00,176.25,176.91,176.22,176.9,89803.0,175.1275,175.7833,175.0977,175.7734,89803.0
2024-12-17 15:20:00,176.83,176.94,176.47,176.66,103950.0,175.7038,175.8131,175.3461,175.5349,103950.0
2024-12-17 15:30:00,176.64,177.11,176.63,177.08,120111.0,175.515,175.982,175.5051,175.9522,120111.0
2024-12-17 15:40:00,177.03,177.14,176.48,176.6,190839.0,175.9025,176.0118,175.356,175.4753,190839.0
2024-12-17 15:50:00,176.45,177.39,176.27,176.38,702754.0,175.3262,176.2602,175.1474,175.2567,702754.0
2024-12-18 09:30:00,176.62,177.31,175.0,176.15,75402.0,175.4951,176.1808,173.8855,175.0281,75402.0
2024-12-18 09:40:00,176.15,177.99,175.87,177.93,58573.0,175.0281,176.8564,174.7499,176.7968,58573.0
2024-12-18 09:50:00,177.85,177.99,177.03,177.73,102076.0,176.7173,176.8564,175.9025,176.5981,102076.0
2024-12-18 10:00:00,177.62,178.11,177.18,177.96,134238.0,176.4888,176.9757,176.0516,176.8266,134238.0
2024-12-18 10:10:00,177.85,177.97,177.3,177.71,84553.0,176.7173,176.8365,176.1708,176.5782,84553.0
2024-12-18 10:20:00,177.71,178.06,177.34,177.54,67257.0,176.5782,176.926,176.2106,176.4093,67257.0
2024-12-18 10:30:00,177.54,178.0,177.46,177.88,44178.0,176.4093,176.8664,176.3298,176.7471,44178.0
2024-12-18 10:40:00,177.96,178.03,176.61,176.96,94800.0,176.8266,176.8962,175.4852,175.833,94800.0
2024-12-18 10:50:00,176.96,177.7,176.76,177.48,50000.0,175.833,176.5683,175.6343,176.3497,50000.0
2024-12-18 11:00:00,177.46,177.88,177.07,177.34,64669.0,176.3298,176.7471,175.9423,176.2106,64669.0
2024-12-18 11:10:00,177.09,177.31,176.28,176.28,64158.0,175.9622,176.1808,175.1573,175.1573,64158.0
2024-12-18 11:20:00,176.19,176.82,176.17,176.35,52791.0,175.0679,175.6939,175.048,175.2269,52791.0
2024-12-18 11:30:00,176.28,176.7,176.0,176.69,58846.0,175.1573,175.5746,174.8791,175.5647,58846.0
2024-12-18 11:40:00,176.7,176.92,176.53,176.58,38618.0,175.5746,175.7932,175.4057,175.4554,38618.0
2024-12-18 11:50:00,176.67,176.74,176.28,176.47,43664.0,175.5448,175.6144,175.1573,175.3461,43664.0
2024-12-18 12:00:00,176.47,176.5,174.85,174.97,82712.0,175.3461,175.3759,173.7364,173.8557,82712.0
2024-12-18 12:10:00,174.97,175.52,174.85,175.3,61591.0,173.8557,174.4022,173.7364,174.1836,61591.0
2024-12-18 12:20:00,175.3,175.68,175.18,175.59,57275.0,174.1836,174.5611,174.0643,174.4717,57275.0
2024-12-18 12:30:00,175.54,175.9,175.42,175.58,42316.0,174.422,174.7797,174.3028,174.4618,42316.0
2024-12-18 12:40:00,175.66,175.92,175.46,175.81,38518.0,174.5413,174.7996,174.3425,174.6903,38518.0
2024-12-18 12:50:00,175.82,175.94,175.7,175.8,40212.0,174.7002,174.8195,174.581,174.6804,40212.0
2024-12-18 13:00:00,175.8,176.16,175.75,175.96,39139.0,174.6804,175.0381,174.6307,174.8393,39139.0
2024-12-18 13:10:00,175.89,176.32,175.8,176.22,58912.0,174.7698,175.1971,174.6804,175.0977,58912.0
2024-12-18 13:20:00,176.3,176.48,176.03,176.39,38676.0,175.1772,175.356,174.9089,175.2666,38676.0
2024-12-18 13:30:00,176.45,176.77,176.27,176.43,32133.0,175.3262,175.6442,175.1474,175.3064,32133.0
2024-12-18 13:40:00,176.43,176.51,176.02,176.28,38098.0,175.3064,175.3858,174.899,175.1573,38098.0
2024-12-18 13:50:00,176.28,176.7,176.27,176.7,39189.0,175.1573,175.5746,175.1474,175.5746,39189.0
2024-12-18 14:00:00,176.46,176.67,174.66,174.81,96071.0,175.3362,175.5448,173.5476,173.6967,96071.0
2024-12-18 14:10:00,174.75,174.95,173.65,174.03,108980.0,173.6371,173.8358,172.5441,172.9216,108980.0
2024-12-18 14:20:00,173.97,175.07,173.74,174.19,103377.0,172.862,173.955,172.6335,173.0806,103377.0
2024-12-18 14:30:00,174.17,175.19,174.07,174.3,144387.0,173.0607,174.0743,172.9614,173.1899,144387.0
2024-12-18 14:40:00,174.07,174.53,172.9,173.27,137333.0,172.9614,173.4185,171.7988,172.1665,137333.0
2024-12-18 14:50:00,173.36,173.47,172.04,172.35,127593.0,172.2559,172.3652,170.9443,171.2523,127593.0
2024-12-18 15:00:00,172.34,172.61,171.2,171.63,125005.0,171.2424,171.5107,170.1097,170.5369,125005.0
2024-12-18 15:10:00,171.58,171.61,170.83,170.89,157160.0,170.4872,170.5171,169.742,169.8016,157160.0
2024-12-18 15:20:00,170.87,171.69,169.9,170.22,177761.0,169.7818,170.5965,168.8179,169.1359,177761.0
2024-12-18 15:30:00,170.22,170.43,168.17,168.17,247524.0,169.1359,169.3446,167.099,167.099,247524.0
2024-12-18 15:40:00,168.18,168.23,166.45,167.88,375080.0,167.1089,167.1586,165.3899,166.8108,375080.0
2024-12-18 15:50:00,167.88,168.28,167.09,167.56,1078864.0,166.8108,167.2083,166.0258,166.4928,1078864.0
2024-12-19 09:30:00,170.05,172.98,170.05,171.94,212915.0,168.967,171.8783,168.967,170.845,212915.0
2024-12-19 09:40:00,172.13,173.56,172.13,172.8,160052.0,171.0337,172.4546,171.0337,171.6995,160052.0
2024-12-19 09:50:00,172.85,173.06,171.09,171.15,200521.0,171.7492,171.9578,170.0004,170.06,200521.0
2024-12-19 10:00:00,171.25,171.39,169.91,170.71,146319.0,170.1593,170.2985,168.8279,169.6228,146319.0
2024-12-19 10:10:00,170.65,171.67,170.56,171.34,106151.0,169.5632,170.5767,169.4737,170.2488,106151.0
2024-12-19 10:20:00,171.34,171.61,170.03,170.03,124617.0,170.2488,170.5171,168.9471,168.9471,124617.0
2024-12-19 10:30:00,170.1,170.76,169.43,170.54,145149.0,169.0167,169.6725,168.3509,169.4539,145149.0
2024-12-19 10:40:00,170.62,171.32,170.14,171.26,105593.0,169.5334,170.2289,169.0564,170.1693,105593.0
2024-12-19 10:50:00,171.22,171.59,171.02,171.47,90457.0,170.1295,170.4972,169.9308,170.3779,90457.0
2024-12-19 11:00:00,171.47,171.57,170.33,170.95,51620.0,170.3779,170.4773,169.2452,169.8613,51620.0
2024-12-19 11:10:00,170.91,171.29,170.63,171.12,96316.0,169.8215,170.1991,169.5433,170.0302,96316.0
2024-12-19 11:20:00,171.06,172.0,171.0,171.89,98692.0,169.9706,170.9046,169.9109,170.7953,98692.0
2024-12-19 11:30:00,171.84,172.16,171.51,171.86,64881.0,170.7456,171.0636,170.4177,170.7655,64881.0
2024-12-19 11:40:00,171.94,172.11,171.29,171.45,85629.0,170.845,171.0139,170.1991,170.3581,85629.0
2024-12-19 11:50:00,171.45,171.93,171.1,171.63,86293.0,170.3581,170.835,170.0103,170.5369,86293.0
2024-12-19 12:00:00,171.53,171.92,171.45,171.89,45440.0,170.4376,170.8251,170.3581,170.7953,45440.0
2024-12-19 12:10:00,171.89,172.03,171.45,171.65,58345.0,170.7953,170.9344,170.3581,170.5568,58345.0
2024-12-19 12:20:00,171.67,171.7,170.48,170.53,68119.0,170.5767,170.6065,169.3942,169.4439,68119.0
2024-12-19 12:30:00,170.53,171.02,170.36,170.84,175761.0,169.4439,169.9308,169.275,169.752,175761.0
2024-12-19 12:40:00,170.84,171.3,170.79,171.11,60385.0,169.752,170.209,169.7023,170.0202,60385.0
2024-12-19 12:50:00,171.16,171.74,170.84,171.4,79809.0,170.0699,170.6462,169.752,170.3084,79809.0
2024-12-19 13:00:00,171.4,171.46,170.5,171.15,46903.0,170.3084,170.368,169.4141,170.06,46903.0
2024-12-19 13:10:00,171.14,171.22,170.32,170.93,54281.0,170.05,170.1295,169.2353,169.8414,54281.0
2024-12-19 13:20:00,170.94,171.58,170.73,171.58,49636.0,169.8513,170.4872,169.6427,170.4872,49636.0
2024-12-19 13:30:00,171.55,171.66,171.04,171.13,51711.0,170.4574,170.5667,169.9507,170.0401,51711.0
2024-12-19 13:40:00,171.13,171.54,171.12,171.27,52672.0,170.0401,170.4475,170.0302,170.1792,52672.0
2024-12-19 13:50:00,171.26,171.9,171.02,171.8,56945.0,170.1693,170.8052,169.9308,170.7058,56945.0
2024-12-19 14:00:00,171.8,171.88,171.47,171.59,65155.0,170.7058,170.7853,170.3779,170.4972,65155.0
2024-12-19 14:10:00,171.54,171.57,171.13,171.35,54030.0,170.4475,170.4773,170.0401,170.2587,54030.0
2024-12-19 14:20:00,171.35,171.53,170.84,170.84,61483.0,170.2587,170.4376,169.752,169.752,61483.0
2024-12-19 14:30:00,170.92,171.04,170.55,170.63,88199.0,169.8314,169.9507,169.4638,169.5433,88199.0
2024-12-19 14:40:00,170.63,170.63,170.28,170.38,69595.0,169.5433,169.5433,169.1955,169.2949,69595.0
2024-12-19 14:50:00,170.37,170.57,169.8,170.0,93395.0,169.285,169.4837,168.7186,168.9173,93395.0
2024-12-19 15:00:00,170.02,171.15,170.02,171.03,126202.0,168.9372,170.06,168.9372,169.9407,126202.0
2024-12-19 15:10:00,171.03,171.55,170.65,171.5,114252.0,169.9407,170.4574,169.5632,170.4078,114252.0
2024-12-19 15:20:00,171.5,171.65,170.88,170.93,107445.0,170.4078,170.5568,169.7917,169.8414,107445.0
2024-12-19 15:30:00,170.93,171.03,169.62,170.58,122689.0,169.8414,169.9407,168.5397,169.4936,122689.0
2024-12-19 15:40:00,170.58,170.82,170.14,170.53,151630.0,169.4936,169.7321,169.0564,169.4439,151630.0
2024-12-19 15:50:00,170.46,170.46,169.37,169.62,591696.0,169.3744,169.3744,168.2913,168.5397,591696.0
2024-12-20 09:30:00,167.5,171.88,167.39,171.55,217630.0,166.4332,170.7853,166.3239,170.4574,217630.0
2024-12-20 09:40:00,171.36,171.55,169.63,170.09,123217.0,170.2686,170.4574,168.5497,169.0067,123217.0
2024-12-20 09:50:00,170.02,170.77,169.41,170.44,120828.0,168.9372,169.6824,168.3311,169.3545,120828.0
2024-12-20 10:00:00,170.55,171.28,169.91,170.05,110460.0,169.4638,170.1892,168.8279,168.967,110460.0
2024-12-20 10:10:00,170.05,170.83,169.76,170.83,102529.0,168.967,169.742,168.6788,169.742,102529.0
2024-12-20 10:20:00,170.71,171.98,170.35,171.74,142796.0,169.6228,170.8847,169.2651,170.6462,142796.0
2024-12-20 10:30:00,171.78,172.89,171.78,172.72,114641.0,170.686,171.7889,170.686,171.62,114641.0
2024-12-20 10:40:00,172.72,172.85,171.69,171.98,120248.0,171.62,171.7492,170.5965,170.8847,120248.0
2024-12-20 10:50:00,171.92,172.3,171.78,172.28,90188.0,170.8251,171.2027,170.686,171.1828,90188.0
2024-12-20 11:00:00,172.28,172.96,172.19,172.81,138803.0,171.1828,171.8585,171.0934,171.7094,138803.0
2024-12-20 11:10:00,172.83,173.77,172.79,173.64,206338.0,171.7293,172.6633,171.6895,172.5341,206338.0
2024-12-20 11:20:00,173.6,174.39,173.36,174.37,246247.0,172.4944,173.2793,172.2559,173.2595,246247.0
2024-12-20 11:30:00,174.38,174.74,174.22,174.62,210780.0,173.2694,173.6271,173.1104,173.5079,210780.0
2024-12-20 11:40:00,174.5,174.85,174.3,174.43,157074.0,173.3886,173.7364,173.1899,173.3191,157074.0
2024-12-20 11:50:00,174.42,174.59,173.73,173.84,226216.0,173.3092,173.4781,172.6236,172.7329,226216.0
2024-12-20 12:00:00,173.85,173.87,169.48,171.75,467822.0,172.7428,172.7627,168.4006,170.6562,467822.0
2024-12-20 12:10:00,171.78,173.67,171.46,173.38,247820.0,170.686,172.5639,170.368,172.2758,247820.0
2024-12-20 12:20:00,173.39,174.31,173.03,174.2,189314.0,172.2857,173.1999,171.928,173.0906,189314.0
2024-12-20 12:30:00,174.22,174.23,173.24,173.86,154273.0,173.1104,173.1204,172.1367,172.7527,154273.0
2024-12-20 12:40:00,173.87,173.95,173.33,173.69,199588.0,172.7627,172.8421,172.2261,172.5838,199588.0
2024-12-20 12:50:00,173.69,173.72,173.32,173.46,154681.0,172.5838,172.6136,172.2162,172.3553,154681.0
2024-12-20 13:00:00,173.49,173.7,172.86,173.36,166502.0,172.3851,172.5937,171.7591,172.2559,166502.0
2024-12-20 13:10:00,173.36,173.47,172.72,173.08,171746.0,172.2559,172.3652,171.62,171.9777,171746.0
2024-12-20 13:20:00,173.07,173.18,172.61,172.81,125220.0,171.9678,172.0771,171.5107,171.7094,125220.0
2024-12-20 13:30:00,172.82,173.14,172.66,172.74,127257.0,171.7193,172.0373,171.5604,171.6399,127257.0
2024-12-20 13:40:00,172.74,173.03,172.43,172.44,145487.0,171.6399,171.928,171.3318,171.3418,145487.0
2024-12-20 13:50:00,172.49,173.45,172.36,172.87,209878.0,171.3914,172.3453,171.2623,171.769,209878.0
2024-12-20 14:00:00,172.75,173.13,172.64,172.97,148713.0,171.6498,172.0274,171.5405,171.8684,148713.0
2024-12-20 14:10:00,172.97,173.37,172.94,173.15,151509.0,171.8684,172.2658,171.8386,172.0472,151509.0
2024-12-20 14:20:00,173.15,173.75,173.15,173.45,209048.0,172.0472,172.6434,172.0472,172.3453,209048.0
2024-12-20 14:30:00,173.45,173.67,173.0,173.09,211667.0,172.3453,172.5639,171.8982,171.9876,211667.0
2024-12-20 14:40:00,173.09,173.09,172.59,172.6,194088.0,171.9876,171.9876,171.4908,171.5007,194088.0
2024-12-20 14:50:00,172.65,173.01,172.15,172.19,223438.0,171.5504,171.9081,171.0536,171.0934,223438.0
2024-12-20 15:00:00,172.25,172.62,171.76,171.76,225721.0,171.153,171.5206,170.6661,170.6661,225721.0
2024-12-20 15:10:00,171.72,172.04,170.74,171.15,353207.0,170.6264,170.9443,169.6526,170.06,353207.0
2024-12-20 15:20:00,171.14,172.16,171.1,171.62,385667.0,170.05,171.0636,170.0103,170.527,385667.0
2024-12-20 15:30:00,171.64,172.02,170.84,171.43,501933.0,170.5469,170.9244,169.752,170.3382,501933.0
2024-12-20 15:40:00,171.47,171.77,170.54,170.63,583241.0,170.3779,170.676,169.4539,169.5433,583241.0
2024-12-20 15:50:00,170.58,171.99,170.55,171.1,1574036.0,169.4936,170.8946,169.4638,170.0103,1574036.0
2024-12-23 09:30:00,170.64,172.38,170.25,170.7,104849.0,169.5532,171.2821,169.1657,169.6128,104849.0
2024-12-23 09:40:00,170.69,170.96,169.59,169.68,43726.0,169.6029,169.8712,168.5099,168.5993,43726.0
2024-12-23 09:50:00,169.5,170.0,168.64,169.73,123967.0,168.4205,168.9173,167.566,168.649,123967.0
2024-12-23 10:00:00,169.89,170.03,168.85,168.91,86567.0,168.808,168.9471,167.7746,167.8342,86567.0
2024-12-23 10:10:00,168.95,169.54,168.28,169.31,59997.0,167.874,168.4602,167.2083,168.2317,59997.0
2024-12-23 10:20:00,169.52,170.22,169.32,170.22,69275.0,168.4404,169.1359,168.2416,169.1359,69275.0
2024-12-23 10:30:00,170.22,170.75,169.8,170.74,44873.0,169.1359,169.6625,168.7186,169.6526,44873.0
2024-12-23 10:40:00,170.61,171.0,170.35,170.39,34898.0,169.5234,169.9109,169.2651,169.3048,34898.0
2024-12-23 10:50:00,170.38,170.77,170.23,170.57,59029.0,169.2949,169.6824,169.1458,169.4837,59029.0
2024-12-23 11:00:00,170.5,170.89,170.49,170.66,37036.0,169.4141,169.8016,169.4042,169.5731,37036.0
2024-12-23 11:10:00,170.74,171.04,170.6,170.98,28519.0,169.6526,169.9507,169.5135,169.8911,28519.0
2024-12-23 11:20:00,171.03,171.73,171.02,171.67,35410.0,169.9407,170.6363,169.9308,170.5767,35410.0
2024-12-23 11:30:00,171.63,172.13,171.53,172.09,39835.0,170.5369,171.0337,170.4376,170.994,39835.0
2024-12-23 11:40:00,172.09,172.78,172.08,172.43,42885.0,170.994,171.6796,170.9841,171.3318,42885.0
2024-12-23 11:50:00,172.41,172.63,172.3,172.48,24652.0,171.312,171.5306,171.2027,171.3815,24652.0
2024-12-23 12:00:00,172.45,172.71,172.32,172.44,34737.0,171.3517,171.61,171.2225,171.3418,34737.0
2024-12-23 12:10:00,172.43,172.49,171.92,172.21,30469.0,171.3318,171.3914,170.8251,171.1132,30469.0
2024-12-23 12:20:00,172.19,172.6,172.19,172.53,31766.0,171.0934,171.5007,171.0934,171.4312,31766.0
2024-12-23 12:30:00,172.58,172.59,172.15,172.5,25791.0,171.4809,171.4908,171.0536,171.4014,25791.0
2024-12-23 12:40:00,172.51,172.76,172.22,172.74,39430.0,171.4113,171.6597,171.1232,171.6399,39430.0
2024-12-23 12:50:00,172.74,172.78,172.37,172.4,39599.0,171.6399,171.6796,171.2722,171.302,39599.0
2024-12-23 13:00:00,172.37,172.68,172.35,172.46,57388.0,171.2722,171.5802,171.2523,171.3616,57388.0
2024-12-23 13:10:00,172.42,172.46,171.63,171.68,26605.0,171.3219,171.3616,170.5369,170.5866,26605.0
2024-12-23 13:20:00,171.69,171.87,171.53,171.77,51098.0,170.5965,170.7754,170.4376,170.676,51098.0
2024-12-23 13:30:00,171.77,171.88,171.61,171.74,33327.0,170.676,170.7853,170.5171,170.6462,33327.0
2024-12-23 13:40:00,171.72,171.89,171.67,171.87,31612.0,170.6264,170.7953,170.5767,170.7754,31612.0
2024-12-23 13:50:00,171.84,172.33,171.84,172.3,26218.0,170.7456,171.2325,170.7456,171.2027,26218.0
2024-12-23 14:00:00,172.28,172.47,171.91,171.94,64087.0,171.1828,171.3716,170.8151,170.845,64087.0
2024-12-23 14:10:00,171.91,172.05,171.74,171.99,17706.0,170.8151,170.9543,170.6462,170.8946,17706.0
2024-12-23 14:20:00,171.99,172.02,171.78,171.86,23437.0,170.8946,170.9244,170.686,170.7655,23437.0
2024-12-23 14:30:00,171.86,171.95,171.45,171.49,21932.0,170.7655,170.8549,170.3581,170.3978,21932.0
2024-12-23 14:40:00,171.47,171.69,171.47,171.57,29634.0,170.3779,170.5965,170.3779,170.4773,29634.0
2024-12-23 14:50:00,171.61,171.61,171.3,171.4,35128.0,170.5171,170.5171,170.209,170.3084,35128.0
2024-12-23 15:00:00,171.35,171.9,171.34,171.76,81356.0,170.2587,170.8052,170.2488,170.6661,81356.0
2024-12-23 15:10:00,171.88,172.06,171.54,171.58,69215.0,170.7853,170.9642,170.4475,170.4872,69215.0
2024-12-23 15:20:00,171.6,171.96,171.46,171.94,59914.0,170.5071,170.8648,170.368,170.845,59914.0
2024-12-23 15:30:00,171.94,172.24,171.75,172.03,74873.0,170.845,171.143,170.6562,170.9344,74873.0
2024-12-23 15:40:00,172.09,172.56,171.97,171.97,88367.0,170.994,171.461,170.8748,170.8748,88367.0
2024-12-23 15:50:00,172.06,172.13,171.46,171.6,330216.0,170.9642,171.0337,170.368,170.5071,330216.0
2024-12-24 09:30:00,172.51,173.11,171.79,172.64,40152.0,171.4113,172.0075,170.6959,171.5405,40152.0
2024-12-24 09:40:00,172.69,173.12,172.35,172.37,19033.0,171.5902,172.0174,171.2523,171.2722,19033.0
2024-12-24 09:50:00,172.36,173.14,172.2,173.11,20469.0,171.2623,172.0373,171.1033,172.0075,20469.0
2024-12-24 10:00:00,172.92,173.21,172.74,172.77,18902.0,171.8187,172.1069,171.6399,171.6697,18902.0
2024-12-24 10:10:00,172.94,173.57,172.94,173.43,10509.0,171.8386,172.4646,171.8386,172.3255,10509.0
2024-12-24 10:20:00,173.4,173.47,173.06,173.4,10215.0,172.2957,172.3652,171.9578,172.2957,10215.0
2024-12-24 10:30:00,173.39,173.75,173.16,173.75,21773.0,172.2857,172.6434,172.0572,172.6434,21773.0
2024-12-24 10:40:00,173.77,174.06,173.58,173.96,47403.0,172.6633,172.9514,172.4745,172.8521,47403.0
2024-12-24 10:50:00,173.95,173.99,173.3,173.48,28399.0,172.8421,172.8819,172.1963,172.3751,28399.0
2024-12-24 11:00:00,173.43,173.44,172.74,172.92,20830.0,172.3255,172.3354,171.6399,171.8187,20830.0
2024-12-24 11:10:00,172.74,172.87,172.5,172.86,16942.0,171.6399,171.769,171.4014,171.7591,16942.0
2024-12-24 11:20:00,172.87,172.94,172.54,172.93,25812.0,171.769,171.8386,171.4411,171.8286,25812.0
2024-12-24 11:30:00,172.94,173.2,172.92,173.2,14953.0,171.8386,172.0969,171.8187,172.0969,14953.0
2024-12-24 11:40:00,173.2,173.51,173.1,173.51,24457.0,172.0969,172.405,171.9976,172.405,24457.0
2024-12-24 11:50:00,173.43,173.53,173.07,173.27,24967.0,172.3255,172.4248,171.9678,172.1665,24967.0
2024-12-24 12:00:00,173.26,173.72,173.22,173.71,11728.0,172.1565,172.6136,172.1168,172.6037,11728.0
2024-12-24 12:10:00,173.65,173.85,173.59,173.85,10446.0,172.5441,172.7428,172.4844,172.7428,10446.0
2024-12-24 12:20:00,173.81,173.97,173.81,173.92,15859.0,172.703,172.862,172.703,172.8123,15859.0
2024-12-24 12:30:00,173.84,173.85,173.16,173.78,15219.0,172.7329,172.7428,172.0572,172.6732,15219.0
2024-12-24 12:40:00,173.78,173.95,173.68,173.92,19497.0,172.6732,172.8421,172.5739,172.8123,19497.0
2024-12-24 12:50:00,173.93,174.75,173.92,174.69,121215.0,172.8223,173.6371,172.8123,173.5774,121215.0
2024-12-26 09:30:00,173.63,174.41,173.25,173.65,63364.0,172.5242,173.2992,172.1466,172.5441,63364.0
2024-12-26 09:40:00,173.66,174.15,173.25,173.94,16230.0,172.554,173.0409,172.1466,172.8322,16230.0
2024-12-26 09:50:00,173.93,173.93,172.51,173.62,28075.0,172.8223,172.8223,171.4113,172.5143,28075.0
2024-12-26 10:00:00,173.51,173.79,173.15,173.15,35464.0,172.405,172.6832,172.0472,172.0472,35464.0
2024-12-26 10:10:00,173.24,173.75,173.12,173.56,18404.0,172.1367,172.6434,172.0174,172.4546,18404.0
2024-12-26 10:20:00,173.76,174.4,173.76,174.2,26785.0,172.6534,173.2893,172.6534,173.0906,26785.0
2024-12-26 10:30:00,174.13,174.25,173.88,173.92,13473.0,173.021,173.1402,172.7726,172.8123,13473.0
2024-12-26 10:40:00,173.92,174.27,173.61,174.25,14003.0,172.8123,173.1601,172.5043,173.1402,14003.0
2024-12-26 10:50:00,174.22,174.51,174.22,174.43,16165.0,173.1104,173.3986,173.1104,173.3191,16165.0
2024-12-26 11:00:00,174.44,174.56,174.26,174.49,11188.0,173.329,173.4483,173.1502,173.3787,11188.0
2024-12-26 11:10:00,174.5,174.59,174.27,174.58,10633.0,173.3886,173.4781,173.1601,173.4681,10633.0
2024-12-26 11:20:00,174.58,174.62,174.1,174.3,7987.0,173.4681,173.5079,172.9912,173.1899,7987.0
2024-12-26 11:30:00,174.21,174.59,174.21,174.53,14839.0,173.1005,173.4781,173.1005,173.4185,14839.0
2024-12-26 11:40:00,174.54,174.85,174.54,174.73,26143.0,173.4284,173.7364,173.4284,173.6172,26143.0
2024-12-26 11:50:00,174.74,175.0,174.61,174.78,13600.0,173.6271,173.8855,173.4979,173.6669,13600.0
2024-12-26 12:00:00,174.72,174.88,174.67,174.79,10847.0,173.6072,173.7662,173.5576,173.6768,10847.0
2024-12-26 12:10:00,174.78,175.0,174.78,174.94,9281.0,173.6669,173.8855,173.6669,173.8258,9281.0
2024-12-26 12:20:00,174.97,175.0,174.76,174.77,11078.0,173.8557,173.8855,173.647,173.6569,11078.0
2024-12-26 12:30:00,174.77,174.81,174.37,174.42,24734.0,173.6569,173.6967,173.2595,173.3092,24734.0
2024-12-26 12:40:00,174.42,174.66,173.97,174.18,21901.0,173.3092,173.5476,172.862,173.0707,21901.0
2024-12-26 12:50:00,174.2,174.4,174.08,174.31,14584.0,173.0906,173.2893,172.9713,173.1999,14584.0
2024-12-26 13:00:00,174.31,174.84,174.24,174.81,9418.0,173.1999,173.7265,173.1303,173.6967,9418.0
2024-12-26 13:10:00,174.84,175.08,174.67,174.97,10080.0,173.7265,173.965,173.5576,173.8557,10080.0
2024-12-26 13:20:00,175.0,175.0,174.83,174.96,6137.0,173.8855,173.8855,173.7165,173.8457,6137.0
2024-12-26 13:30:00,174.93,174.95,174.6,174.75,7335.0,173.8159,173.8358,173.488,173.6371,7335.0
2024-12-26 13:40:00,174.76,174.76,174.56,174.69,14637.0,173.647,173.647,173.4483,173.5774,14637.0
2024-12-26 13:50:00,174.66,174.76,174.56,174.6,10801.0,173.5476,173.647,173.4483,173.488,10801.0
2024-12-26 14:00:00,174.53,174.63,174.45,174.58,7292.0,173.4185,173.5178,173.339,173.4681,7292.0
2024-12-26 14:10:00,174.53,174.74,174.53,174.67,9277.0,173.4185,173.6271,173.4185,173.5576,9277.0
2024-12-26 14:20:00,174.73,174.74,174.55,174.55,9417.0,173.6172,173.6271,173.4383,173.4383,9417.0
2024-12-26 14:30:00,174.57,174.61,174.45,174.49,11912.0,173.4582,173.4979,173.339,173.3787,11912.0
2024-12-26 14:40:00,174.54,174.88,174.54,174.83,20579.0,173.4284,173.7662,173.4284,173.7165,20579.0
2024-12-26 14:50:00,174.78,174.85,174.7,174.85,8100.0,173.6669,173.7364,173.5874,173.7364,8100.0
2024-12-26 15:00:00,174.78,174.9,174.72,174.87,11192.0,173.6669,173.7861,173.6072,173.7563,11192.0
2024-12-26 15:10:00,174.87,174.91,174.4,174.54,15503.0,173.7563,173.796,173.2893,173.4284,15503.0
2024-12-26 15:20:00,174.52,174.6,174.39,174.6,31973.0,173.4085,173.488,173.2793,173.488,31973.0
2024-12-26 15:30:00,174.55,174.77,174.44,174.66,18751.0,173.4383,173.6569,173.329,173.5476,18751.0
2024-12-26 15:40:00,174.74,174.86,174.47,174.51,23398.0,173.6271,173.7464,173.3588,173.3986,23398.0
2024-12-26 15:50:00,174.56,174.83,174.07,174.14,158294.0,173.4483,173.7165,172.9614,173.0309,158294.0
2024-12-27 09:30:00,172.68,173.35,171.85,172.39,53046.0,171.5802,172.246,170.7555,171.2921,53046.0
2024-12-27 09:40:00,172.39,173.21,172.19,172.97,17886.0,171.2921,172.1069,171.0934,171.8684,17886.0
2024-12-27 09:50:00,172.87,173.41,172.79,172.94,39405.0,171.769,172.3056,171.6895,171.8386,39405.0
2024-12-27 10:00:00,172.94,173.18,172.13,172.3,49506.0,171.8386,172.0771,171.0337,171.2027,49506.0
2024-12-27 10:10:00,172.38,172.38,171.32,171.64,43813.0,171.2821,171.2821,170.2289,170.5469,43813.0
2024-12-27 10:20:00,171.52,172.05,171.39,171.59,33059.0,170.4276,170.9543,170.2985,170.4972,33059.0
2024-12-27 10:30:00,171.59,171.96,171.48,171.81,30277.0,170.4972,170.8648,170.3879,170.7158,30277.0
2024-12-27 10:40:00,171.72,172.25,171.61,172.18,24277.0,170.6264,171.153,170.5171,171.0834,24277.0
2024-12-27 10:50:00,172.15,172.55,172.08,172.17,21499.0,171.0536,171.4511,170.9841,171.0735,21499.0
2024-12-27 11:00:00,172.2,172.23,171.19,171.27,44312.0,171.1033,171.1331,170.0997,170.1792,44312.0
2024-12-27 11:10:00,171.35,171.43,170.95,171.16,35222.0,170.2587,170.3382,169.8613,170.0699,35222.0
2024-12-27 11:20:00,171.15,171.7,170.9,171.7,31199.0,170.06,170.6065,169.8116,170.6065,31199.0
2024-12-27 11:30:00,171.68,171.89,171.52,171.59,24922.0,170.5866,170.7953,170.4276,170.4972,24922.0
2024-12-27 11:40:00,171.53,171.61,170.95,171.12,24319.0,170.4376,170.5171,169.8613,170.0302,24319.0
2024-12-27 11:50:00,170.95,170.99,170.21,170.37,31568.0,169.8613,169.901,169.126,169.285,31568.0
2024-12-27 12:00:00,170.39,170.59,169.91,170.14,34004.0,169.3048,169.5035,168.8279,169.0564,34004.0
2024-12-27 12:10:00,170.2,170.26,169.83,169.91,17792.0,169.116,169.1757,168.7484,168.8279,17792.0
2024-12-27 12:20:00,169.84,170.1,169.75,169.94,32413.0,168.7583,169.0167,168.6689,168.8577,32413.0
2024-12-27 12:30:00,169.94,170.41,169.7,169.84,40940.0,168.8577,169.3247,168.6192,168.7583,40940.0
2024-12-27 12:40:00,169.85,170.02,169.77,169.9,44573.0,168.7683,168.9372,168.6888,168.8179,44573.0
2024-12-27 12:50:00,169.94,170.09,169.79,169.85,31996.0,168.8577,169.0067,168.7086,168.7683,31996.0
2024-12-27 13:00:00,169.92,170.4,169.87,170.4,32604.0,168.8378,169.3148,168.7881,169.3148,32604.0
2024-12-27 13:10:00,170.4,170.48,170.08,170.15,13340.0,169.3148,169.3942,168.9968,169.0664,13340.0
2024-12-27 13:20:00,170.15,170.31,169.95,170.22,18981.0,169.0664,169.2253,168.8676,169.1359,18981.0
2024-12-27 13:30:00,170.19,170.38,170.13,170.24,19323.0,169.1061,169.2949,169.0465,169.1558,19323.0
2024-12-27 13:40:00,170.25,170.43,170.12,170.26,14901.0,169.1657,169.3446,169.0365,169.1757,14901.0
2024-12-27 13:50:00,170.22,170.46,170.19,170.3,30699.0,169.1359,169.3744,169.1061,169.2154,30699.0
2024-12-27 14:00:00,170.28,170.49,170.12,170.38,31706.0,169.1955,169.4042,169.0365,169.2949,31706.0
2024-12-27 14:10:00,170.36,170.67,170.36,170.57,20939.0,169.275,169.583,169.275,169.4837,20939.0
2024-12-27 14:20:00,170.57,170.71,170.09,170.35,32666.0,169.4837,169.6228,169.0067,169.2651,32666.0
2024-12-27 14:30:00,170.33,170.59,170.25,170.52,15930.0,169.2452,169.5035,169.1657,169.434,15930.0
2024-12-27 14:40:00,170.57,170.9,170.57,170.79,17978.0,169.4837,169.8116,169.4837,169.7023,17978.0
2024-12-27 14:50:00,170.84,171.11,170.79,171.01,27432.0,169.752,170.0202,169.7023,169.9209,27432.0
2024-12-27 15:00:00,171.08,171.1,170.32,170.52,29034.0,169.9904,170.0103,169.2353,169.434,29034.0
2024-12-27 15:10:00,170.59,170.59,170.06,170.24,28568.0,169.5035,169.5035,168.9769,169.1558,28568.0
2024-12-27 15:20:00,170.25,170.31,169.95,170.17,40620.0,169.1657,169.2253,168.8676,169.0862,40620.0
2024-12-27 15:30:00,170.13,170.2,169.89,170.02,48528.0,169.0465,169.116,168.808,168.9372,48528.0
2024-12-27 15:40:00,169.96,170.16,169.76,170.16,102546.0,168.8776,169.0763,168.6788,169.0763,102546.0
2024-12-27 15:50:00,170.23,170.94,169.98,170.16,335052.0,169.1458,169.8513,168.8974,169.0763,335052.0
2024-12-30 09:30:00,167.95,168.87,167.43,167.66,61901.0,166.8804,167.7945,166.3637,166.5922,61901.0
2024-12-30 09:40:00,167.56,167.56,166.1,166.66,58659.0,166.4928,166.4928,165.0421,165.5986,58659.0
2024-12-30 09:50:00,166.4,166.67,165.87,166.37,89718.0,165.3402,165.6085,164.8136,165.3104,89718.0
2024-12-30 10:00:00,166.37,166.47,165.56,166.09,104355.0,165.3104,165.4098,164.5056,165.0322,104355.0
2024-12-30 10:10:00,166.13,166.14,165.58,165.91,68947.0,165.072,165.0819,164.5255,164.8534,68947.0
2024-12-30 10:20:00,165.91,166.02,165.18,165.94,52754.0,164.8534,164.9627,164.128,164.8832,52754.0
2024-12-30 10:30:00,165.94,166.73,165.76,166.72,57811.0,164.8832,165.6681,164.7043,165.6582,57811.0
2024-12-30 10:40:00,166.74,167.04,165.83,165.95,33047.0,165.6781,165.9762,164.7739,164.8931,33047.0
2024-12-30 10:50:00,165.99,166.81,165.94,166.75,41942.0,164.9328,165.7476,164.8832,165.688,41942.0
2024-12-30 11:00:00,166.71,167.15,166.48,166.96,33968.0,165.6483,166.0855,165.4197,165.8967,33968.0
2024-12-30 11:10:00,166.94,167.51,166.83,167.37,19236.0,165.8768,166.4432,165.7675,166.3041,19236.0
2024-12-30 11:20:00,167.44,167.51,167.1,167.32,32296.0,166.3736,166.4432,166.0358,166.2544,32296.0
2024-12-30 11:30:00,167.19,167.57,167.18,167.47,16652.0,166.1252,166.5028,166.1153,166.4034,16652.0
2024-12-30 11:40:00,167.56,167.92,167.29,167.38,20271.0,166.4928,166.8506,166.2246,166.314,20271.0
2024-12-30 11:50:00,167.38,167.75,167.35,167.75,14784.0,166.314,166.6816,166.2842,166.6816,14784.0
2024-12-30 12:00:00,167.68,168.04,167.57,167.63,19496.0,166.6121,166.9698,166.5028,166.5624,19496.0
2024-12-30 12:10:00,167.65,167.8,167.45,167.64,16662.0,166.5823,166.7313,166.3835,166.5723,16662.0
2024-12-30 12:20:00,167.64,167.81,167.37,167.62,16300.0,166.5723,166.7413,166.3041,166.5525,16300.0
2024-12-30 12:30:00,167.55,167.8,167.44,167.49,18375.0,166.4829,166.7313,166.3736,166.4233,18375.0
2024-12-30 12:40:00,167.44,167.98,167.36,167.89,14989.0,166.3736,166.9102,166.2941,166.8207,14989.0
2024-12-30 12:50:00,168.01,168.01,167.25,167.91,26322.0,166.94,166.94,166.1848,166.8406,26322.0
2024-12-30 13:00:00,167.87,168.08,167.57,168.03,19445.0,166.8009,167.0095,166.5028,166.9599,19445.0
2024-12-30 13:10:00,168.08,168.43,168.01,168.01,14969.0,167.0095,167.3573,166.94,166.94,14969.0
2024-12-30 13:20:00,168.03,168.11,167.66,167.81,13809.0,166.9599,167.0393,166.5922,166.7413,13809.0
2024-12-30 13:30:00,167.79,168.3,167.76,168.28,24761.0,166.7214,167.2281,166.6916,167.2083,24761.0
2024-12-30 13:40:00,168.29,168.66,168.17,168.5,19704.0,167.2182,167.5858,167.099,167.4269,19704.0
2024-12-30 13:50:00,168.55,168.6,168.27,168.37,26058.0,167.4765,167.5262,167.1983,167.2977,26058.0
2024-12-30 14:00:00,168.31,168.41,167.78,168.01,22215.0,167.2381,167.3374,166.7114,166.94,22215.0
2024-12-30 14:10:00,168.05,168.1,167.57,167.64,25461.0,166.9797,167.0294,166.5028,166.5723,25461.0
2024-12-30 14:20:00,167.6,167.91,167.37,167.83,34684.0,166.5326,166.8406,166.3041,166.7611,34684.0
2024-12-30 14:30:00,167.81,167.9,167.61,167.69,16779.0,166.7413,166.8307,166.5425,166.622,16779.0
2024-12-30 14:40:00,167.69,167.78,167.56,167.68,14633.0,166.622,166.7114,166.4928,166.6121,14633.0
2024-12-30 14:50:00,167.68,167.94,167.63,167.86,19432.0,166.6121,166.8704,166.5624,166.7909,19432.0
2024-12-30 15:00:00,167.81,167.81,167.39,167.45,41748.0,166.7413,166.7413,166.3239,166.3835,41748.0
2024-12-30 15:10:00,167.45,167.74,167.31,167.67,79251.0,166.3835,166.6717,166.2444,166.6021,79251.0
2024-12-30 15:20:00,167.67,167.72,167.02,167.04,34581.0,166.6021,166.6518,165.9563,165.9762,34581.0
2024-12-30 15:30:00,167.04,167.31,166.88,166.92,38486.0,165.9762,166.2444,165.8172,165.8569,38486.0
2024-12-30 15:40:00,166.95,167.16,166.84,166.94,86965.0,165.8867,166.0954,165.7774,165.8768,86965.0
2024-12-30 15:50:00,166.89,167.38,166.37,166.48,252085.0,165.8271,166.314,165.3104,165.4197,252085.0
2024-12-31 09:30:00,167.0,167.6,166.07,166.22,40281.0,165.9364,166.5326,165.0123,165.1614,40281.0
2024-12-31 09:40:00,166.02,166.66,165.81,166.58,24632.0,164.9627,165.5986,164.754,165.5191,24632.0
2024-12-31 09:50:00,166.47,167.16,166.0,167.0,40495.0,165.4098,166.0954,164.9428,165.9364,40495.0
2024-12-31 10:00:00,167.0,167.21,166.03,166.19,47381.0,165.9364,166.1451,164.9726,165.1316,47381.0
2024-12-31 10:10:00,166.19,166.94,166.19,166.94,8858.0,165.1316,165.8768,165.1316,165.8768,8858.0
2024-12-31 10:20:00,166.83,167.02,166.43,166.6,34064.0,165.7675,165.9563,165.37,165.539,34064.0
2024-12-31 10:30:00,166.54,166.6,165.94,166.19,12772.0,165.4793,165.539,164.8832,165.1316,12772.0
2024-12-31 10:40:00,166.06,166.09,165.66,165.91,15296.0,165.0024,165.0322,164.6049,164.8534,15296.0
2024-12-31 10:50:00,165.95,166.01,165.46,165.49,29795.0,164.8931,164.9527,164.4062,164.436,29795.0
2024-12-31 11:00:00,165.48,165.54,164.95,165.29,64239.0,164.4261,164.4857,163.8995,164.2373,64239.0
2024-12-31 11:10:00,165.22,165.55,165.16,165.42,57832.0,164.1677,164.4956,164.1081,164.3665,57832.0
2024-12-31 11:20:00,165.39,165.46,165.15,165.3,39658.0,164.3367,164.4062,164.0982,164.2472,39658.0
2024-12-31 11:30:00,165.23,165.34,165.14,165.3,31032.0,164.1777,164.287,164.0883,164.2472,31032.0
2024-12-31 11:40:00,165.17,166.08,165.16,165.89,48234.0,164.1181,165.0223,164.1081,164.8335,48234.0
2024-12-31 11:50:00,165.9,166.02,165.68,165.91,19783.0,164.8434,164.9627,164.6248,164.8534,19783.0
2024-12-31 12:00:00,165.91,166.21,165.76,166.19,27845.0,164.8534,165.1514,164.7043,165.1316,27845.0
2024-12-31 12:10:00,166.26,166.26,166.02,166.23,14620.0,165.2011,165.2011,164.9627,165.1713,14620.0
2024-12-31 12:20:00,166.33,166.39,165.83,165.85,15943.0,165.2707,165.3303,164.7739,164.7937,15943.0
2024-12-31 12:30:00,165.85,165.88,165.7,165.77,12860.0,164.7937,164.8235,164.6447,164.7142,12860.0
2024-12-31 12:40:00,165.84,166.18,165.72,166.08,14965.0,164.7838,165.1216,164.6646,165.0223,14965.0
2024-12-31 12:50:00,166.03,166.7,166.03,166.69,19804.0,164.9726,165.6383,164.9726,165.6284,19804.0
2024-12-31 13:00:00,166.64,166.94,166.55,166.8,18788.0,165.5787,165.8768,165.4893,165.7377,18788.0
2024-12-31 13:10:00,166.77,166.8,166.44,166.44,15346.0,165.7079,165.7377,165.38,165.38,15346.0
2024-12-31 13:20:00,166.37,166.38,165.95,166.03,27225.0,165.3104,165.3204,164.8931,164.9726,27225.0
2024-12-31 13:30:00,166.03,166.28,165.97,166.15,19498.0,164.9726,165.221,164.913,165.0918,19498.0
2024-12-31 13:40:00,166.17,166.59,166.15,166.54,14070.0,165.1117,165.529,165.0918,165.4793,14070.0
2024-12-31 13:50:00,166.54,166.66,166.12,166.12,21480.0,165.4793,165.5986,165.062,165.062,21480.0
2024-12-31 14:00:00,166.09,166.11,165.69,165.99,43569.0,165.0322,165.0521,164.6348,164.9328,43569.0
2024-12-31 14:10:00,165.99,166.43,165.97,165.97,19483.0,164.9328,165.37,164.913,164.913,19483.0
2024-12-31 14:20:00,165.97,166.11,165.73,165.73,22001.0,164.913,165.0521,164.6745,164.6745,22001.0
2024-12-31 14:30:00,165.83,165.87,165.55,165.66,31640.0,164.7739,164.8136,164.4956,164.6049,31640.0
2024-12-31 14:40:00,165.61,165.69,165.28,165.33,29759.0,164.5553,164.6348,164.2274,164.277,29759.0
2024-12-31 14:50:00,165.38,165.67,165.28,165.63,69587.0,164.3267,164.6149,164.2274,164.5751,69587.0
2024-12-31 15:00:00,165.58,166.21,165.57,166.03,30264.0,164.5255,165.1514,164.5155,164.9726,30264.0
2024-12-31 15:10:00,166.03,166.04,165.4,165.72,36479.0,164.9726,164.9825,164.3466,164.6646,36479.0
2024-12-31 15:20:00,165.8,166.43,165.71,166.43,24215.0,164.7441,165.37,164.6546,165.37,24215.0
2024-12-31 15:30:00,166.4,166.41,165.79,165.79,39790.0,165.3402,165.3502,164.7341,164.7341,39790.0
2024-12-31 15:40:00,165.77,166.0,165.39,165.96,59809.0,164.7142,164.9428,164.3367,164.903,59809.0
2024-12-31 15:50:00,165.87,165.92,164.93,165.24,386554.0,164.8136,164.8633,163.8796,164.1876,386554.0
2025-01-02 09:30:00,166.99,166.99,164.72,164.87,53049.0,165.9265,165.9265,163.6709,163.82,53049.0
2025-01-02 09:40:00,164.77,165.61,164.25,165.5,35555.0,163.7206,164.5553,163.2039,164.446,35555.0
2025-01-02 09:50:00,165.53,166.58,165.4,166.14,43818.0,164.4758,165.5191,164.3466,165.0819,43818.0
2025-01-02 10:00:00,166.19,166.69,165.92,166.62,38769.0,165.1316,165.6284,164.8633,165.5588,38769.0
2025-01-02 10:10:00,166.52,166.6,165.0,165.1,49172.0,165.4595,165.539,163.9492,164.0485,49172.0
2025-01-02 10:20:00,165.05,165.1,163.54,163.89,83823.0,163.9988,164.0485,162.4984,162.8462,83823.0
2025-01-02 10:30:00,163.79,164.38,163.57,163.9,61110.0,162.7469,163.3331,162.5283,162.8562,61110.0
2025-01-02 10:40:00,163.9,164.48,163.2,164.31,68176.0,162.8562,163.4325,162.1606,163.2635,68176.0
2025-01-02 10:50:00,164.4,164.47,163.84,164.16,80998.0,163.353,163.4225,162.7965,163.1145,80998.0
2025-01-02 11:00:00,164.16,164.33,163.46,164.0,40752.0,163.1145,163.2834,162.419,162.9555,40752.0
2025-01-02 11:10:00,163.88,164.55,163.87,164.49,66782.0,162.8363,163.502,162.8263,163.4424,66782.0
2025-01-02 11:20:00,164.47,164.91,164.15,164.8,20648.0,163.4225,163.8597,163.1046,163.7504,20648.0
2025-01-02 11:30:00,164.86,165.65,164.71,165.48,17765.0,163.81,164.595,163.661,164.4261,17765.0
2025-01-02 11:40:00,165.41,165.62,165.13,165.5,12368.0,164.3565,164.5652,164.0783,164.446,12368.0
2025-01-02 11:50:00,165.42,165.53,164.79,165.45,18000.0,164.3665,164.4758,163.7405,164.3963,18000.0
2025-01-02 12:00:00,165.43,165.58,165.2,165.31,19613.0,164.3764,164.5255,164.1479,164.2572,19613.0
2025-01-02 12:10:00,165.37,165.74,165.27,165.57,17537.0,164.3168,164.6844,164.2174,164.5155,17537.0
2025-01-02 12:20:00,165.52,165.56,164.57,164.63,22443.0,164.4658,164.5056,163.5219,163.5815,22443.0
2025-01-02 12:30:00,164.47,164.49,163.42,163.55,29390.0,163.4225,163.4424,162.3792,162.5084,29390.0
2025-01-02 12:40:00,163.64,163.66,163.16,163.16,18013.0,162.5978,162.6177,162.1209,162.1209,18013.0
2025-01-02 12:50:00,163.12,163.97,163.05,163.82,20583.0,162.0811,162.9257,162.0116,162.7767,20583.0
2025-01-02 13:00:00,163.75,164.22,163.39,164.01,25427.0,162.7071,163.1741,162.3494,162.9655,25427.0
2025-01-02 13:10:00,163.95,164.01,163.31,163.57,17479.0,162.9058,162.9655,162.2699,162.5283,17479.0
2025-01-02 13:20:00,163.63,164.05,163.59,164.05,28399.0,162.5879,163.0052,162.5481,163.0052,28399.0
2025-01-02 13:30:00,163.97,163.98,163.36,163.83,22512.0,162.9257,162.9356,162.3196,162.7866,22512.0
2025-01-02 13:40:00,163.74,163.86,163.17,163.3,89727.0,162.6972,162.8164,162.1308,162.26,89727.0
2025-01-02 13:50:00,163.33,163.74,163.15,163.69,29407.0,162.2898,162.6972,162.1109,162.6475,29407.0
2025-01-02 14:00:00,163.61,164.38,163.5,164.14,22441.0,162.568,163.3331,162.4587,163.0946,22441.0
2025-01-02 14:10:00,164.18,164.5,164.1,164.3,21088.0,163.1344,163.4523,163.0549,163.2536,21088.0
2025-01-02 14:20:00,164.27,164.87,164.18,164.84,33684.0,163.2238,163.82,163.1344,163.7902,33684.0
2025-01-02 14:30:00,164.74,164.79,164.16,164.7,23518.0,163.6908,163.7405,163.1145,163.6511,23518.0
2025-01-02 14:40:00,164.7,164.94,164.46,164.94,14725.0,163.6511,163.8895,163.4126,163.8895,14725.0
2025-01-02 14:50:00,164.88,165.01,164.38,164.44,20361.0,163.8299,163.9591,163.3331,163.3927,20361.0
2025-01-02 15:00:00,164.47,164.98,164.42,164.74,18673.0,163.4225,163.9293,163.3728,163.6908,18673.0
2025-01-02 15:10:00,164.93,165.1,164.67,164.94,32737.0,163.8796,164.0485,163.6213,163.8895,32737.0
2025-01-02 15:20:00,165.02,165.35,164.84,165.13,25130.0,163.969,164.2969,163.7902,164.0783,25130.0
2025-01-02 15:30:00,165.2,165.73,165.09,165.53,34390.0,164.1479,164.6745,164.0386,164.4758,34390.0
2025-01-02 15:40:00,165.49,165.74,165.36,165.52,55930.0,164.436,164.6844,164.3069,164.4658,55930.0
2025-01-02 15:50:00,165.49,166.01,165.43,165.9,323997.0,164.436,164.9527,164.3764,164.8434,323997.0
2025-01-03 09:30:00,166.13,167.39,165.17,167.39,93355.0,165.072,166.3239,164.1181,166.3239,93355.0
2025-01-03 09:40:00,167.49,167.5,165.84,166.11,27783.0,166.4233,166.4332,164.7838,165.0521,27783.0
2025-01-03 09:50:00,166.14,166.33,165.31,165.57,32825.0,165.0819,165.2707,164.2572,164.5155,32825.0
2025-01-03 10:00:00,165.57,167.18,165.36,167.18,47882.0,164.5155,166.1153,164.3069,166.1153,47882.0
2025-01-03 10:10:00,167.14,167.41,166.46,166.63,34802.0,166.0755,166.3438,165.3999,165.5688,34802.0
2025-01-03 10:20:00,166.63,168.18,166.36,168.18,31470.0,165.5688,167.1089,165.3005,167.1089,31470.0
2025-01-03 10:30:00,168.0,168.46,167.61,168.19,38858.0,166.93,167.3871,166.5425,167.1188,38858.0
2025-01-03 10:40:00,168.25,168.68,168.04,168.29,26288.0,167.1785,167.6057,166.9698,167.2182,26288.0
2025-01-03 10:50:00,168.29,168.3,167.71,167.98,14649.0,167.2182,167.2281,166.6419,166.9102,14649.0
2025-01-03 11:00:00,167.99,168.27,167.59,167.73,49154.0,166.9201,167.1983,166.5227,166.6618,49154.0
2025-01-03 11:10:00,167.76,168.39,167.57,168.26,20860.0,166.6916,167.3176,166.5028,167.1884,20860.0
2025-01-03 11:20:00,168.39,168.42,167.94,168.34,27130.0,167.3176,167.3474,166.8704,167.2679,27130.0
2025-01-03 11:30:00,168.31,168.56,168.02,168.05,13846.0,167.2381,167.4865,166.9499,166.9797,13846.0
2025-01-03 11:40:00,168.15,168.31,168.04,168.05,18636.0,167.0791,167.2381,166.9698,166.9797,18636.0
2025-01-03 11:50:00,168.2,168.29,167.88,168.07,30374.0,167.1288,167.2182,166.8108,166.9996,30374.0
2025-01-03 12:00:00,168.23,168.47,168.13,168.33,22435.0,167.1586,167.3971,167.0592,167.2579,22435.0
2025-01-03 12:10:00,168.32,168.41,167.96,168.22,13499.0,167.248,167.3374,166.8903,167.1486,13499.0
2025-01-03 12:20:00,168.19,168.52,168.08,168.09,11758.0,167.1188,167.4467,167.0095,167.0195,11758.0
2025-01-03 12:30:00,168.22,168.7,168.2,168.7,62839.0,167.1486,167.6256,167.1288,167.6256,62839.0
2025-01-03 12:40:00,168.74,168.85,168.39,168.67,42121.0,167.6653,167.7746,167.3176,167.5958,42121.0
2025-01-03 12:50:00,168.67,168.78,168.54,168.65,16177.0,167.5958,167.7051,167.4666,167.5759,16177.0
2025-01-03 13:00:00,168.63,168.69,168.48,168.66,11555.0,167.556,167.6156,167.407,167.5858,11555.0
2025-01-03 13:10:00,168.67,168.78,168.6,168.71,13854.0,167.5958,167.7051,167.5262,167.6355,13854.0
2025-01-03 13:20:00,168.76,169.03,168.69,169.03,17433.0,167.6852,167.9535,167.6156,167.9535,17433.0
2025-01-03 13:30:00,169.03,169.1,168.77,169.09,19699.0,167.9535,168.023,167.6951,168.0131,19699.0
2025-01-03 13:40:00,169.05,169.15,168.81,168.94,33012.0,167.9734,168.0727,167.7349,167.8641,33012.0
2025-01-03 13:50:00,168.94,168.96,168.78,168.93,26884.0,167.8641,167.8839,167.7051,167.8541,26884.0
2025-01-03 14:00:00,168.87,169.04,168.78,168.95,25510.0,167.7945,167.9634,167.7051,167.874,25510.0
2025-01-03 14:10:00,169.0,169.38,168.97,169.34,19024.0,167.9237,168.3013,167.8939,168.2615,19024.0
2025-01-03 14:20:00,169.34,169.38,169.02,169.13,22025.0,168.2615,168.3013,167.9435,168.0528,22025.0
2025-01-03 14:30:00,169.07,169.39,169.07,169.39,21811.0,167.9932,168.3112,167.9932,168.3112,21811.0
2025-01-03 14:40:00,169.37,169.41,169.16,169.16,14273.0,168.2913,168.3311,168.0827,168.0827,14273.0
2025-01-03 14:50:00,169.2,169.43,169.14,169.32,27734.0,168.1224,168.3509,168.0628,168.2416,27734.0
2025-01-03 15:00:00,169.29,169.32,168.67,168.71,27674.0,168.2118,168.2416,167.5958,167.6355,27674.0
2025-01-03 15:10:00,168.64,168.78,168.56,168.76,56416.0,167.566,167.7051,167.4865,167.6852,56416.0
2025-01-03 15:20:00,168.69,168.93,168.64,168.71,33153.0,167.6156,167.8541,167.566,167.6355,33153.0
2025-01-03 15:30:00,168.7,168.88,168.42,168.56,41229.0,167.6256,167.8044,167.3474,167.4865,41229.0
2025-01-03 15:40:00,168.56,168.67,168.3,168.44,57116.0,167.4865,167.5958,167.2281,167.3672,57116.0
2025-01-03 15:50:00,168.55,169.27,168.5,168.95,212814.0,167.4765,168.192,167.4269,167.874,212814.0
2025-01-06 09:30:00,170.8,171.11,169.22,169.46,58155.0,169.7122,170.0202,168.1423,168.3807,58155.0
2025-01-06 09:40:00,169.34,171.32,169.31,171.31,66142.0,168.2615,170.2289,168.2317,170.219,66142.0
2025-01-06 09:50:00,171.38,171.49,170.78,171.38,37967.0,170.2885,170.3978,169.6923,170.2885,37967.0
2025-01-06 10:00:00,171.28,171.94,171.15,171.72,38667.0,170.1892,170.845,170.06,170.6264,38667.0
2025-01-06 10:10:00,171.74,171.94,170.03,170.31,103108.0,170.6462,170.845,168.9471,169.2253,103108.0
2025-01-06 10:20:00,170.31,172.11,170.17,171.76,122626.0,169.2253,171.0139,169.0862,170.6661,122626.0
2025-01-06 10:30:00,171.67,171.81,170.19,170.21,61043.0,170.5767,170.7158,169.1061,169.126,61043.0
2025-01-06 10:40:00,170.21,170.37,169.95,170.18,38968.0,169.126,169.285,168.8676,169.0962,38968.0
2025-01-06 10:50:00,170.17,170.77,170.1,170.37,30290.0,169.0862,169.6824,169.0167,169.285,30290.0
2025-01-06 11:00:00,170.32,170.32,169.75,170.06,21100.0,169.2353,169.2353,168.6689,168.9769,21100.0
2025-01-06 11:10:00,170.06,170.42,169.92,170.13,29753.0,168.9769,169.3346,168.8378,169.0465,29753.0
2025-01-06 11:20:00,170.13,170.79,170.13,170.66,19299.0,169.0465,169.7023,169.0465,169.5731,19299.0
2025-01-06 11:30:00,170.67,171.03,170.57,170.95,39649.0,169.583,169.9407,169.4837,169.8613,39649.0
2025-01-06 11:40:00,170.94,171.04,170.47,170.6,36658.0,169.8513,169.9507,169.3843,169.5135,36658.0
2025-01-06 11:50:00,170.6,170.96,170.53,170.96,19837.0,169.5135,169.8712,169.4439,169.8712,19837.0
2025-01-06 12:00:00,170.96,171.4,170.83,171.4,27119.0,169.8712,170.3084,169.742,170.3084,27119.0
2025-01-06 12:10:00,171.37,171.46,171.1,171.16,26084.0,170.2786,170.368,170.0103,170.0699,26084.0
2025-01-06 12:20:00,171.2,171.22,170.68,170.93,45652.0,170.1097,170.1295,169.593,169.8414,45652.0
2025-01-06 12:30:00,170.95,171.22,170.84,170.93,28508.0,169.8613,170.1295,169.752,169.8414,28508.0
2025-01-06 12:40:00,170.99,171.26,170.82,171.18,24780.0,169.901,170.1693,169.7321,170.0898,24780.0
2025-01-06 12:50:00,171.15,171.28,170.93,171.07,24000.0,170.06,170.1892,169.8414,169.9805,24000.0
2025-01-06 13:00:00,171.1,171.11,170.56,170.6,26471.0,170.0103,170.0202,169.4737,169.5135,26471.0
2025-01-06 13:10:00,170.57,170.69,170.48,170.59,11891.0,169.4837,169.6029,169.3942,169.5035,11891.0
2025-01-06 13:20:00,170.59,170.97,170.53,170.78,18999.0,169.5035,169.8811,169.4439,169.6923,18999.0
2025-01-06 13:30:00,170.88,170.88,170.34,170.4,25145.0,169.7917,169.7917,169.2551,169.3148,25145.0
2025-01-06 13:40:00,170.43,170.64,170.3,170.32,19174.0,169.3446,169.5532,169.2154,169.2353,19174.0
2025-01-06 13:50:00,170.24,170.49,170.17,170.18,16436.0,169.1558,169.4042,169.0862,169.0962,16436.0
2025-01-06 14:00:00,170.2,170.2,169.66,170.0,32590.0,169.116,169.116,168.5795,168.9173,32590.0
2025-01-06 14:10:00,169.94,170.34,169.77,170.22,20670.0,168.8577,169.2551,168.6888,169.1359,20670.0
2025-01-06 14:20:00,170.19,170.26,170.09,170.13,13230.0,169.1061,169.1757,169.0067,169.0465,13230.0
2025-01-06 14:30:00,170.13,170.22,169.72,169.9,16346.0,169.0465,169.1359,168.6391,168.8179,16346.0
2025-01-06 14:40:00,169.94,170.06,169.8,170.06,15547.0,168.8577,168.9769,168.7186,168.9769,15547.0
2025-01-06 14:50:00,170.02,170.02,169.64,169.68,13783.0,168.9372,168.9372,168.5596,168.5993,13783.0
2025-01-06 15:00:00,169.58,169.79,169.38,169.72,21384.0,168.5,168.7086,168.3013,168.6391,21384.0
2025-01-06 15:10:00,169.64,170.04,169.6,170.04,22934.0,168.5596,168.9571,168.5199,168.9571,22934.0
2025-01-06 15:20:00,169.98,170.53,169.87,170.25,32573.0,168.8974,169.4439,168.7881,169.1657,32573.0
2025-01-06 15:30:00,170.29,170.47,170.08,170.29,39916.0,169.2055,169.3843,168.9968,169.2055,39916.0
2025-01-06 15:40:00,170.25,170.43,169.41,169.56,80321.0,169.1657,169.3446,168.3311,168.4801,80321.0
2025-01-06 15:50:00,169.48,169.94,169.03,169.17,385630.0,168.4006,168.8577,167.9535,168.0926,385630.0
2025-01-07 09:30:00,170.0,170.15,166.17,166.3,79457.0,168.9173,169.0664,165.1117,165.2409,79457.0
2025-01-07 09:40:00,166.3,166.33,165.29,165.37,65308.0,165.2409,165.2707,164.2373,164.3168,65308.0
2025-01-07 09:50:00,165.39,166.08,165.0,165.18,51630.0,164.3367,165.0223,163.9492,164.128,51630.0
2025-01-07 10:00:00,165.21,165.21,163.67,163.68,100487.0,164.1578,164.1578,162.6276,162.6376,100487.0
2025-01-07 10:10:00,163.65,164.0,163.16,163.78,98164.0,162.6077,162.9555,162.1209,162.7369,98164.0
2025-01-07 10:20:00,163.68,165.0,163.68,164.66,51623.0,162.6376,163.9492,162.6376,163.6113,51623.0
2025-01-07 10:30:00,164.67,164.93,163.16,163.27,61441.0,163.6213,163.8796,162.1209,162.2302,61441.0
2025-01-07 10:40:00,163.28,163.83,163.13,163.83,39180.0,162.2401,162.7866,162.0911,162.7866,39180.0
2025-01-07 10:50:00,163.93,165.81,163.74,165.81,43907.0,162.886,164.754,162.6972,164.754,43907.0
2025-01-07 11:00:00,165.74,166.03,165.48,165.56,56007.0,164.6844,164.9726,164.4261,164.5056,56007.0
2025-01-07 11:10:00,165.55,165.91,165.11,165.48,45676.0,164.4956,164.8534,164.0584,164.4261,45676.0
2025-01-07 11:20:00,165.6,165.9,165.34,165.83,54110.0,164.5453,164.8434,164.287,164.7739,54110.0
2025-01-07 11:30:00,165.84,166.06,165.11,165.67,102020.0,164.7838,165.0024,164.0584,164.6149,102020.0
2025-01-07 11:40:00,165.61,165.83,164.98,165.25,44812.0,164.5553,164.7739,163.9293,164.1976,44812.0
2025-01-07 11:50:00,165.27,165.31,164.39,164.59,51096.0,164.2174,164.2572,163.343,163.5418,51096.0
2025-01-07 12:00:00,164.56,165.03,164.38,164.49,54510.0,163.512,163.979,163.3331,163.4424,54510.0
2025-01-07 12:10:00,164.47,165.11,164.41,164.88,39534.0,163.4225,164.0584,163.3629,163.8299,39534.0
2025-01-07 12:20:00,164.87,164.92,164.22,164.45,38275.0,163.82,163.8697,163.1741,163.4027,38275.0
2025-01-07 12:30:00,164.47,165.07,164.47,164.96,53178.0,163.4225,164.0187,163.4225,163.9094,53178.0
2025-01-07 12:40:00,164.96,165.39,164.76,164.83,23021.0,163.9094,164.3367,163.7107,163.7802,23021.0
2025-01-07 12:50:00,164.85,165.17,164.75,164.99,43825.0,163.8001,164.1181,163.7007,163.9392,43825.0
2025-01-07 13:00:00,165.06,165.22,164.86,165.09,78853.0,164.0088,164.1677,163.81,164.0386,78853.0
2025-01-07 13:10:00,165.04,165.19,164.89,164.97,57542.0,163.9889,164.1379,163.8399,163.9193,57542.0
2025-01-07 13:20:00,164.98,165.16,164.82,164.84,27574.0,163.9293,164.1081,163.7703,163.7902,27574.0
2025-01-07 13:30:00,164.89,164.96,164.55,164.57,26004.0,163.8399,163.9094,163.502,163.5219,26004.0
2025-01-07 13:40:00,164.54,164.6,164.22,164.38,13957.0,163.4921,163.5517,163.1741,163.3331,13957.0
2025-01-07 13:50:00,164.42,164.45,164.11,164.15,18981.0,163.3728,163.4027,163.0648,163.1046,18981.0
2025-01-07 14:00:00,164.17,164.38,163.88,163.9,23921.0,163.1244,163.3331,162.8363,162.8562,23921.0
2025-01-07 14:10:00,163.93,164.07,163.72,163.75,32864.0,162.886,163.0251,162.6773,162.7071,32864.0
2025-01-07 14:20:00,163.75,163.82,163.41,163.53,39743.0,162.7071,162.7767,162.3693,162.4885,39743.0
2025-01-07 14:30:00,163.5,163.52,163.06,163.12,32719.0,162.4587,162.4786,162.0215,162.0811,32719.0
2025-01-07 14:40:00,163.11,163.36,162.9,162.95,29904.0,162.0712,162.3196,161.8625,161.9122,29904.0
2025-01-07 14:50:00,162.92,163.18,162.67,162.79,59781.0,161.8824,162.1407,161.634,161.7532,59781.0
2025-01-07 15:00:00,162.72,162.91,162.27,162.27,57573.0,161.6837,161.8725,161.2365,161.2365,57573.0
2025-01-07 15:10:00,162.27,162.33,161.91,161.92,105954.0,161.2365,161.2962,160.8788,160.8888,105954.0
2025-01-07 15:20:00,161.87,161.9,161.28,161.81,101101.0,160.8391,160.8689,160.2528,160.7795,101101.0
2025-01-07 15:30:00,161.85,161.93,161.23,161.71,119117.0,160.8192,160.8987,160.2032,160.6801,119117.0
2025-01-07 15:40:00,161.71,162.38,161.67,161.89,115655.0,160.6801,161.3458,160.6404,160.859,115655.0
2025-01-07 15:50:00,161.85,162.6,161.57,162.5,349286.0,160.8192,161.5644,160.541,161.4651,349286.0
2025-01-08 09:30:00,162.61,163.13,161.99,162.4,60377.0,161.5744,162.0911,160.9583,161.3657,60377.0
2025-01-08 09:40:00,162.33,162.99,161.72,161.87,62489.0,161.2962,161.952,160.69,160.8391,62489.0
2025-01-08 09:50:00,161.6,161.75,160.59,160.6,86510.0,160.5708,160.7198,159.5672,159.5772,86510.0
2025-01-08 10:00:00,160.65,161.93,160.61,161.12,52521.0,159.6269,160.8987,159.5871,160.0939,52521.0
2025-01-08 10:10:00,161.21,161.34,159.44,160.2,71626.0,160.1833,160.3125,158.4246,159.1797,71626.0
2025-01-08 10:20:00,160.18,160.19,159.6,159.68,66816.0,159.1598,159.1698,158.5835,158.663,66816.0
2025-01-08 10:30:00,159.62,160.54,159.51,160.28,46609.0,158.6034,159.5176,158.4941,159.2592,46609.0
2025-01-08 10:40:00,160.28,160.7,159.98,160.17,76690.0,159.2592,159.6765,158.9611,159.1499,76690.0
2025-01-08 10:50:00,160.27,161.23,160.27,161.0,63213.0,159.2493,160.2032,159.2493,159.9746,63213.0
2025-01-08 11:00:00,161.0,161.17,160.57,160.78,59773.0,159.9746,160.1435,159.5474,159.756,59773.0
2025-01-08 11:10:00,160.79,160.98,160.25,160.5,34752.0,159.766,159.9548,159.2294,159.4778,34752.0
2025-01-08 11:20:00,160.5,160.77,160.44,160.57,29975.0,159.4778,159.7461,159.4182,159.5474,29975.0
2025-01-08 11:30:00,160.53,161.71,160.53,161.67,49644.0,159.5076,160.6801,159.5076,160.6404,49644.0
2025-01-08 11:40:00,161.77,162.18,161.51,162.05,48082.0,160.7397,161.1471,160.4814,161.0179,48082.0
2025-01-08 11:50:00,162.01,162.53,161.95,162.32,36077.0,160.9782,161.4949,160.9186,161.2862,36077.0
2025-01-08 12:00:00,162.33,162.37,161.58,161.72,44272.0,161.2962,161.3359,160.5509,160.69,44272.0
2025-01-08 12:10:00,161.68,161.68,161.31,161.6,30135.0,160.6503,160.6503,160.2827,160.5708,30135.0
2025-01-08 12:20:00,161.63,161.66,160.46,160.48,37742.0,160.6006,160.6304,159.4381,159.4579,37742.0
2025-01-08 12:30:00,160.55,160.66,160.21,160.29,56182.0,159.5275,159.6368,159.1897,159.2691,56182.0
2025-01-08 12:40:00,160.17,160.34,159.66,159.66,88255.0,159.1499,159.3188,158.6432,158.6432,88255.0
2025-01-08 12:50:00,159.68,160.39,159.67,160.37,52888.0,158.663,159.3685,158.6531,159.3486,52888.0
2025-01-08 13:00:00,160.41,161.84,160.37,161.61,50512.0,159.3884,160.8093,159.3486,160.5807,50512.0
2025-01-08 13:10:00,161.66,162.05,161.56,162.03,39708.0,160.6304,161.0179,160.5311,160.9981,39708.0
2025-01-08 13:20:00,161.99,162.18,161.64,161.94,136044.0,160.9583,161.1471,160.6105,160.9086,136044.0
2025-01-08 13:30:00,161.92,162.63,161.83,162.61,22368.0,160.8888,161.5942,160.7993,161.5744,22368.0
2025-01-08 13:40:00,162.67,162.67,162.08,162.16,25386.0,161.634,161.634,161.0477,161.1272,25386.0
2025-01-08 13:50:00,162.2,162.29,161.53,162.13,24200.0,161.167,161.2564,160.5013,161.0974,24200.0
2025-01-08 14:00:00,162.11,162.35,161.76,162.34,30362.0,161.0776,161.316,160.7298,161.3061,30362.0
2025-01-08 14:10:00,162.37,162.37,161.89,161.96,28940.0,161.3359,161.3359,160.859,160.9285,28940.0
2025-01-08 14:20:00,162.02,162.35,161.9,162.28,24206.0,160.9881,161.316,160.8689,161.2465,24206.0
2025-01-08 14:30:00,162.23,162.23,161.4,161.53,18979.0,161.1968,161.1968,160.3721,160.5013,18979.0
2025-01-08 14:40:00,161.46,161.63,161.21,161.59,24734.0,160.4317,160.6006,160.1833,160.5609,24734.0
2025-01-08 14:50:00,161.6,161.66,161.33,161.59,37071.0,160.5708,160.6304,160.3025,160.5609,37071.0
2025-01-08 15:00:00,161.59,161.78,161.45,161.68,29982.0,160.5609,160.7497,160.4218,160.6503,29982.0
2025-01-08 15:10:00,161.78,162.03,161.55,161.94,17186.0,160.7497,160.9981,160.5211,160.9086,17186.0
2025-01-08 15:20:00,161.93,162.07,161.84,162.02,28255.0,160.8987,161.0378,160.8093,160.9881,28255.0
2025-01-08 15:30:00,162.05,162.1,161.48,161.52,31653.0,161.0179,161.0676,160.4516,160.4913,31653.0
2025-01-08 15:40:00,161.51,161.7,161.33,161.46,46702.0,160.4814,160.6702,160.3025,160.4317,46702.0
2025-01-08 15:50:00,161.5,162.04,161.5,161.89,173193.0,160.4714,161.008,160.4714,160.859,173193.0
2025-01-10 09:30:00,160.0,160.0,157.67,157.74,108433.0,158.981,158.981,156.6658,156.7354,108433.0
2025-01-10 09:40:00,157.88,158.14,156.62,157.32,101295.0,156.8745,157.1328,155.6225,156.3181,101295.0
2025-01-10 09:50:00,157.33,157.6,156.84,157.35,67612.0,156.328,156.5963,155.8411,156.3479,67612.0
2025-01-10 10:00:00,157.23,157.38,156.06,157.24,62919.0,156.2286,156.3777,155.0661,156.2386,62919.0
2025-01-10 10:10:00,157.3,157.39,156.45,156.92,64217.0,156.2982,156.3876,155.4536,155.9206,64217.0
2025-01-10 10:20:00,156.93,157.06,156.42,156.78,64933.0,155.9305,156.0597,155.4238,155.7815,64933.0
2025-01-10 10:30:00,156.78,157.18,156.56,156.85,41288.0,155.7815,156.179,155.5629,155.8511,41288.0
2025-01-10 10:40:00,156.78,156.85,156.06,156.69,45644.0,155.7815,155.8511,155.0661,155.6921,45644.0
2025-01-10 10:50:00,156.54,156.83,156.07,156.07,57929.0,155.543,155.8312,155.076,155.076,57929.0
2025-01-10 11:00:00,156.17,156.18,155.5,155.76,46274.0,155.1754,155.1853,154.5097,154.768,46274.0
2025-01-10 11:10:00,155.74,156.39,155.74,156.3,30101.0,154.7481,155.394,154.7481,155.3046,30101.0
2025-01-10 11:20:00,156.23,156.44,155.78,156.01,88573.0,155.235,155.4437,154.7879,155.0164,88573.0
2025-01-10 11:30:00,155.96,156.15,155.83,156.02,56548.0,154.9667,155.1555,154.8376,155.0263,56548.0
2025-01-10 11:40:00,156.02,156.7,155.87,155.95,70157.0,155.0263,155.702,154.8773,154.9568,70157.0
2025-01-10 11:50:00,155.95,156.14,155.61,156.02,48949.0,154.9568,155.1456,154.619,155.0263,48949.0
2025-01-10 12:00:00,156.0,156.02,155.5,155.72,25627.0,155.0065,155.0263,154.5097,154.7283,25627.0
2025-01-10 12:10:00,155.7,155.75,155.33,155.61,48001.0,154.7084,154.7581,154.3407,154.619,48001.0
2025-01-10 12:20:00,155.54,156.14,155.44,156.13,69041.0,154.5494,155.1456,154.45,155.1356,69041.0
2025-01-10 12:30:00,156.03,156.08,155.81,155.81,30390.0,155.0363,155.086,154.8177,154.8177,30390.0
2025-01-10 12:40:00,155.86,156.26,155.84,156.16,46534.0,154.8674,155.2648,154.8475,155.1655,46534.0
2025-01-10 12:50:00,156.14,156.45,155.96,156.13,47091.0,155.1456,155.4536,154.9667,155.1356,47091.0
2025-01-10 13:00:00,156.13,156.21,155.91,156.0,81904.0,155.1356,155.2151,154.917,155.0065,81904.0
2025-01-10 13:10:00,156.04,156.27,155.85,156.05,71271.0,155.0462,155.2747,154.8574,155.0562,71271.0
2025-01-10 13:20:00,156.12,156.93,155.95,156.8,103436.0,155.1257,155.9305,154.9568,155.8014,103436.0
2025-01-10 13:30:00,156.83,156.94,156.46,156.72,33849.0,155.8312,155.9405,155.4635,155.7219,33849.0
2025-01-10 13:40:00,156.77,157.06,156.6,156.9,28533.0,155.7716,156.0597,155.6026,155.9007,28533.0
2025-01-10 13:50:00,156.88,156.9,156.46,156.84,50615.0,155.8809,155.9007,155.4635,155.8411,50615.0
2025-01-10 14:00:00,156.84,156.85,155.86,155.99,33741.0,155.8411,155.8511,154.8674,154.9965,33741.0
2025-01-10 14:10:00,155.92,156.08,155.75,155.95,45827.0,154.927,155.086,154.7581,154.9568,45827.0
2025-01-10 14:20:00,155.95,155.95,155.34,155.61,61970.0,154.9568,154.9568,154.3507,154.619,61970.0
2025-01-10 14:30:00,155.56,155.67,155.26,155.48,49531.0,154.5693,154.6786,154.2712,154.4898,49531.0
2025-01-10 14:40:00,155.46,155.57,155.18,155.19,21613.0,154.4699,154.5792,154.1917,154.2016,21613.0
2025-01-10 14:50:00,155.24,155.68,155.21,155.62,56223.0,154.2513,154.6885,154.2215,154.6289,56223.0
2025-01-10 15:00:00,155.63,155.85,155.37,155.61,52066.0,154.6388,154.8574,154.3805,154.619,52066.0
2025-01-10 15:10:00,155.68,155.74,154.88,154.98,57010.0,154.6885,154.7481,153.8936,153.993,57010.0
2025-01-10 15:20:00,155.05,155.1,154.75,154.84,41550.0,154.0625,154.1122,153.7644,153.8539,41550.0
2025-01-10 15:30:00,154.78,155.28,154.6,154.93,74562.0,153.7942,154.2911,153.6154,153.9433,74562.0
2025-01-10 15:40:00,154.84,154.99,154.58,154.74,73086.0,153.8539,154.0029,153.5955,153.7545,73086.0
2025-01-10 15:50:00,154.71,155.44,154.58,155.33,347980.0,153.7247,154.45,153.5955,154.3407,347980.0
2025-01-13 09:30:00,153.69,154.31,152.74,153.54,96247.0,152.7112,153.3272,151.7672,152.5621,96247.0
2025-01-13 09:40:00,153.5,154.74,153.41,154.59,94548.0,152.5224,153.7545,152.433,153.6054,94548.0
2025-01-13 09:50:00,154.59,155.0,154.53,154.7,68062.0,153.6054,154.0128,153.5458,153.7147,68062.0
2025-01-13 10:00:00,154.75,154.75,153.69,153.69,60497.0,153.7644,153.7644,152.7112,152.7112,60497.0
2025-01-13 10:10:00,153.63,154.26,153.34,153.98,96362.0,152.6516,153.2776,152.3634,152.9993,96362.0
2025-01-13 10:20:00,154.21,154.37,153.07,153.07,64563.0,153.2279,153.3869,152.0951,152.0951,64563.0
2025-01-13 10:30:00,153.18,154.22,153.09,154.18,125252.0,152.2044,153.2378,152.115,153.1981,125252.0
2025-01-13 10:40:00,154.18,154.36,153.9,154.09,88349.0,153.1981,153.3769,152.9198,153.1086,88349.0
2025-01-13 10:50:00,154.11,154.4,153.73,153.78,88350.0,153.1285,153.4167,152.7509,152.8006,88350.0
2025-01-13 11:00:00,153.81,153.84,153.17,153.24,46526.0,152.8304,152.8602,152.1945,152.264,46526.0
2025-01-13 11:10:00,153.24,153.58,153.0,153.36,64659.0,152.264,152.6019,152.0256,152.3833,64659.0
2025-01-13 11:20:00,153.44,153.57,152.73,152.85,61389.0,152.4628,152.5919,151.7573,151.8765,61389.0
2025-01-13 11:30:00,152.88,153.36,152.85,153.02,36931.0,151.9063,152.3833,151.8765,152.0454,36931.0
2025-01-13 11:40:00,153.03,153.83,153.02,153.66,139489.0,152.0554,152.8503,152.0454,152.6814,139489.0
2025-01-13 11:50:00,153.66,153.7,153.11,153.12,89350.0,152.6814,152.7211,152.1349,152.1448,89350.0
2025-01-13 12:00:00,153.17,153.31,152.82,153.31,47408.0,152.1945,152.3336,151.8467,152.3336,47408.0
2025-01-13 12:10:00,153.26,153.85,153.16,153.79,32686.0,152.2839,152.8702,152.1846,152.8105,32686.0
2025-01-13 12:20:00,153.76,153.83,153.46,153.61,43564.0,152.7807,152.8503,152.4826,152.6317,43564.0
2025-01-13 12:30:00,153.47,153.47,153.17,153.22,21756.0,152.4926,152.4926,152.1945,152.2442,21756.0
2025-01-13 12:40:00,153.14,153.32,153.02,153.16,21245.0,152.1647,152.3435,152.0454,152.1846,21245.0
2025-01-13 12:50:00,153.18,153.75,153.1,153.75,24587.0,152.2044,152.7708,152.1249,152.7708,24587.0
2025-01-13 13:00:00,153.75,153.87,153.56,153.81,39123.0,152.7708,152.89,152.582,152.8304,39123.0
2025-01-13 13:10:00,153.82,153.88,153.54,153.79,41775.0,152.8404,152.9,152.5621,152.8105,41775.0
2025-01-13 13:20:00,153.79,154.0,153.61,153.89,38669.0,152.8105,153.0192,152.6317,152.9099,38669.0
2025-01-13 13:30:00,153.95,153.98,153.76,153.91,45458.0,152.9695,152.9993,152.7807,152.9298,45458.0
2025-01-13 13:40:00,153.92,154.07,153.66,153.93,36647.0,152.9397,153.0888,152.6814,152.9497,36647.0
2025-01-13 13:50:00,153.86,153.9,153.52,153.83,9989.0,152.8801,152.9198,152.5423,152.8503,9989.0
2025-01-13 14:00:00,153.8,153.85,153.57,153.62,18428.0,152.8205,152.8702,152.5919,152.6416,18428.0
2025-01-13 14:10:00,153.66,153.78,153.4,153.61,19015.0,152.6814,152.8006,152.423,152.6317,19015.0
2025-01-13 14:20:00,153.49,153.69,153.33,153.68,21741.0,152.5125,152.7112,152.3535,152.7012,21741.0
2025-01-13 14:30:00,153.7,154.02,153.45,153.95,26334.0,152.7211,153.0391,152.4727,152.9695,26334.0
2025-01-13 14:40:00,153.94,154.11,153.75,153.75,27988.0,152.9596,153.1285,152.7708,152.7708,27988.0
2025-01-13 14:50:00,153.73,153.99,153.72,153.89,21065.0,152.7509,153.0093,152.741,152.9099,21065.0
2025-01-13 15:00:00,153.83,153.97,153.62,153.75,70088.0,152.8503,152.9894,152.6416,152.7708,70088.0
2025-01-13 15:10:00,153.75,154.09,153.65,154.08,34451.0,152.7708,153.1086,152.6714,153.0987,34451.0
2025-01-13 15:20:00,154.08,154.36,153.94,154.08,22504.0,153.0987,153.3769,152.9596,153.0987,22504.0
2025-01-13 15:30:00,154.09,154.33,153.92,154.16,26044.0,153.1086,153.3471,152.9397,153.1782,26044.0
2025-01-13 15:40:00,154.1,154.23,153.67,154.11,73812.0,153.1186,153.2477,152.6913,153.1285,73812.0
2025-01-13 15:50:00,154.13,154.89,154.13,154.8,194391.0,153.1484,153.9035,153.1484,153.8141,194391.0
2025-01-14 09:30:00,156.65,157.4,155.61,157.03,96979.0,155.6523,156.3976,154.619,156.0299,96979.0
2025-01-14 09:40:00,157.13,157.6,156.87,157.36,58666.0,156.1293,156.5963,155.8709,156.3578,58666.0
2025-01-14 09:50:00,157.48,157.51,156.68,157.01,72031.0,156.477,156.5069,155.6821,156.01,72031.0
2025-01-14 10:00:00,156.93,158.23,156.67,157.89,54678.0,155.9305,157.2223,155.6722,156.8844,54678.0
2025-01-14 10:10:00,157.89,158.62,157.65,158.0,77951.0,156.8844,157.6098,156.646,156.9937,77951.0
2025-01-14 10:20:00,157.88,158.07,157.54,157.97,89367.0,156.8745,157.0633,156.5367,156.9639,89367.0
2025-01-14 10:30:00,157.92,158.2,157.27,157.41,40017.0,156.9142,157.1925,156.2684,156.4075,40017.0
2025-01-14 10:40:00,157.4,158.08,157.33,157.74,35762.0,156.3976,157.0732,156.328,156.7354,35762.0
2025-01-14 10:50:00,157.66,157.86,157.37,157.65,38148.0,156.6559,156.8546,156.3677,156.646,38148.0
2025-01-14 11:00:00,157.6,158.07,157.18,158.0,99760.0,156.5963,157.0633,156.179,156.9937,99760.0
2025-01-14 11:10:00,157.94,158.07,157.71,157.89,25757.0,156.9341,157.0633,156.7056,156.8844,25757.0
2025-01-14 11:20:00,157.95,158.26,157.62,157.74,37205.0,156.9441,157.2521,156.6162,156.7354,37205.0
2025-01-14 11:30:00,157.8,157.85,157.33,157.56,46939.0,156.795,156.8447,156.328,156.5565,46939.0
2025-01-14 11:40:00,157.62,157.7,157.0,157.21,53327.0,156.6162,156.6956,156.0001,156.2088,53327.0
2025-01-14 11:50:00,157.14,157.24,156.81,156.97,70865.0,156.1392,156.2386,155.8113,155.9703,70865.0
2025-01-14 12:00:00,156.84,157.68,156.82,157.62,36733.0,155.8411,156.6758,155.8212,156.6162,36733.0
2025-01-14 12:10:00,157.56,157.82,157.55,157.59,22314.0,156.5565,156.8149,156.5466,156.5863,22314.0
2025-01-14 12:20:00,157.67,157.68,157.4,157.65,10246.0,156.6658,156.6758,156.3976,156.646,10246.0
2025-01-14 12:30:00,157.64,157.72,157.16,157.64,21019.0,156.636,156.7155,156.1591,156.636,21019.0
2025-01-14 12:40:00,157.71,158.1,157.7,158.06,16621.0,156.7056,157.0931,156.6956,157.0533,16621.0
2025-01-14 12:50:00,158.05,158.37,157.97,158.19,41398.0,157.0434,157.3614,156.9639,157.1825,41398.0
2025-01-14 13:00:00,158.14,158.31,158.07,158.09,7489.0,157.1328,157.3018,157.0633,157.0832,7489.0
2025-01-14 13:10:00,158.05,158.43,158.04,158.2,22203.0,157.0434,157.421,157.0335,157.1925,22203.0
2025-01-14 13:20:00,158.2,158.78,158.19,158.77,39742.0,157.1925,157.7688,157.1825,157.7588,39742.0
2025-01-14 13:30:00,158.7,158.92,158.55,158.91,23367.0,157.6893,157.9079,157.5402,157.8979,23367.0
2025-01-14 13:40:00,158.92,159.35,158.92,159.27,26829.0,157.9079,158.3351,157.9079,158.2556,26829.0
2025-01-14 13:50:00,159.27,159.48,159.24,159.45,12849.0,158.2556,158.4643,158.2258,158.4345,12849.0
2025-01-14 14:00:00,159.38,159.55,159.14,159.37,22709.0,158.3649,158.5339,158.1265,158.355,22709.0
2025-01-14 14:10:00,159.43,159.92,159.3,159.72,31057.0,158.4146,158.9015,158.2855,158.7028,31057.0
2025-01-14 14:20:00,159.74,159.89,159.47,159.52,39340.0,158.7227,158.8717,158.4544,158.5041,39340.0
2025-01-14 14:30:00,159.47,159.68,159.4,159.59,19636.0,158.4544,158.663,158.3848,158.5736,19636.0
2025-01-14 14:40:00,159.59,159.6,159.28,159.39,16922.0,158.5736,158.5835,158.2656,158.3749,16922.0
2025-01-14 14:50:00,159.4,159.43,158.64,158.66,34541.0,158.3848,158.4146,157.6297,157.6495,34541.0
2025-01-14 15:00:00,158.7,158.83,158.19,158.77,83112.0,157.6893,157.8184,157.1825,157.7588,83112.0
2025-01-14 15:10:00,158.67,159.11,158.55,159.11,32962.0,157.6595,158.0967,157.5402,158.0967,32962.0
2025-01-14 15:20:00,159.05,159.3,158.85,159.08,35354.0,158.037,158.2855,157.8383,158.0669,35354.0
2025-01-14 15:30:00,159.07,159.17,158.73,158.75,59371.0,158.0569,158.1563,157.7191,157.739,59371.0
2025-01-14 15:40:00,158.75,159.29,158.59,159.0,92732.0,157.739,158.2755,157.58,157.9874,92732.0
2025-01-14 15:50:00,158.99,159.65,158.98,159.31,347643.0,157.9774,158.6332,157.9675,158.2954,347643.0
2025-01-15 09:30:00,166.0,167.24,163.82,164.5,121013.0,164.9428,166.1749,162.7767,163.4523,121013.0
2025-01-15 09:40:00,164.56,166.69,164.29,166.08,104482.0,163.512,165.6284,163.2437,165.0223,104482.0
2025-01-15 09:50:00,166.21,166.96,165.72,166.9,125340.0,165.1514,165.8967,164.6646,165.837,125340.0
2025-01-15 10:00:00,166.86,167.28,166.53,167.18,98590.0,165.7973,166.2146,165.4694,166.1153,98590.0
2025-01-15 10:10:00,167.13,167.88,167.11,167.69,105119.0,166.0656,166.8108,166.0457,166.622,105119.0
2025-01-15 10:20:00,167.67,167.69,166.42,166.59,104731.0,166.6021,166.622,165.3601,165.529,104731.0
2025-01-15 10:30:00,166.59,166.7,165.05,165.2,52808.0,165.529,165.6383,163.9988,164.1479,52808.0
2025-01-15 10:40:00,165.2,165.55,164.68,164.82,40446.0,164.1479,164.4956,163.6312,163.7703,40446.0
2025-01-15 10:50:00,164.79,165.59,164.69,165.15,49319.0,163.7405,164.5354,163.6411,164.0982,49319.0
2025-01-15 11:00:00,165.15,165.4,164.78,164.92,22620.0,164.0982,164.3466,163.7306,163.8697,22620.0
2025-01-15 11:10:00,165.01,165.57,164.61,165.55,47157.0,163.9591,164.5155,163.5616,164.4956,47157.0
2025-01-15 11:20:00,165.54,165.82,165.11,165.55,23059.0,164.4857,164.7639,164.0584,164.4956,23059.0
2025-01-15 11:30:00,165.49,165.49,164.69,165.32,24838.0,164.436,164.436,163.6411,164.2671,24838.0
2025-01-15 11:40:00,165.33,165.45,164.7,164.89,45222.0,164.277,164.3963,163.6511,163.8399,45222.0
2025-01-15 11:50:00,164.8,165.11,164.61,165.04,28859.0,163.7504,164.0584,163.5616,163.9889,28859.0
2025-01-15 12:00:00,164.99,165.06,164.57,164.81,31037.0,163.9392,164.0088,163.5219,163.7604,31037.0
2025-01-15 12:10:00,164.81,164.82,164.11,164.12,69101.0,163.7604,163.7703,163.0648,163.0748,69101.0
2025-01-15 12:20:00,164.12,164.4,164.0,164.31,29716.0,163.0748,163.353,162.9555,163.2635,29716.0
2025-01-15 12:30:00,164.25,164.41,163.95,164.12,38046.0,163.2039,163.3629,162.9058,163.0748,38046.0
2025-01-15 12:40:00,164.07,164.2,163.85,163.87,22913.0,163.0251,163.1542,162.8065,162.8263,22913.0
2025-01-15 12:50:00,163.89,164.07,163.7,163.78,35985.0,162.8462,163.0251,162.6574,162.7369,35985.0
2025-01-15 13:00:00,163.81,164.31,163.67,163.76,27299.0,162.7667,163.2635,162.6276,162.717,27299.0
2025-01-15 13:10:00,163.74,163.99,163.7,163.83,29157.0,162.6972,162.9456,162.6574,162.7866,29157.0
2025-01-15 13:20:00,163.88,164.12,163.73,164.09,18375.0,162.8363,163.0748,162.6872,163.0449,18375.0
2025-01-15 13:30:00,164.12,164.22,163.71,163.96,30395.0,163.0748,163.1741,162.6674,162.9158,30395.0
2025-01-15 13:40:00,163.97,164.25,163.87,164.05,53518.0,162.9257,163.2039,162.8263,163.0052,53518.0
2025-01-15 13:50:00,164.1,164.53,164.1,164.42,39614.0,163.0549,163.4821,163.0549,163.3728,39614.0
2025-01-15 14:00:00,164.37,164.45,164.1,164.13,15217.0,163.3232,163.4027,163.0549,163.0847,15217.0
2025-01-15 14:10:00,164.12,164.62,164.01,164.53,27470.0,163.0748,163.5716,162.9655,163.4821,27470.0
2025-01-15 14:20:00,164.53,164.91,164.44,164.91,27821.0,163.4821,163.8597,163.3927,163.8597,27821.0
2025-01-15 14:30:00,164.87,165.2,164.83,165.2,44353.0,163.82,164.1479,163.7802,164.1479,44353.0
2025-01-15 14:40:00,165.15,165.23,164.83,164.93,25686.0,164.0982,164.1777,163.7802,163.8796,25686.0
2025-01-15 14:50:00,164.95,164.98,164.57,164.83,55404.0,163.8995,163.9293,163.5219,163.7802,55404.0
2025-01-15 15:00:00,164.78,165.16,164.77,165.13,32181.0,163.7306,164.1081,163.7206,164.0783,32181.0
2025-01-15 15:10:00,165.13,165.28,165.1,165.22,29929.0,164.0783,164.2274,164.0485,164.1677,29929.0
2025-01-15 15:20:00,165.22,165.45,165.14,165.32,50288.0,164.1677,164.3963,164.0883,164.2671,50288.0
2025-01-15 15:30:00,165.28,165.43,165.12,165.12,46290.0,164.2274,164.3764,164.0684,164.0684,46290.0
2025-01-15 15:40:00,165.14,165.47,164.87,164.96,51924.0,164.0883,164.4162,163.82,163.9094,51924.0
2025-01-15 15:50:00,164.96,165.19,164.71,164.86,324724.0,163.9094,164.1379,163.661,163.81,324724.0
2025-01-16 09:30:00,165.54,166.44,165.0,165.45,45208.0,164.4857,165.38,163.9492,164.3963,45208.0
2025-01-16 09:40:00,165.78,166.21,165.02,165.56,17121.0,164.7242,165.1514,163.969,164.5056,17121.0
2025-01-16 09:50:00,165.58,165.8,164.78,164.78,16191.0,164.5255,164.7441,163.7306,163.7306,16191.0
2025-01-16 10:00:00,164.63,165.45,164.4,165.38,28227.0,163.5815,164.3963,163.353,164.3267,28227.0
2025-01-16 10:10:00,165.42,165.72,164.92,165.72,90184.0,164.3665,164.6646,163.8697,164.6646,90184.0
2025-01-16 10:20:00,165.71,166.24,165.55,166.09,25930.0,164.6546,165.1813,164.4956,165.0322,25930.0
2025-01-16 10:30:00,166.09,166.47,165.75,166.06,44857.0,165.0322,165.4098,164.6944,165.0024,44857.0
2025-01-16 10:40:00,166.06,166.07,165.05,165.45,40663.0,165.0024,165.0123,163.9988,164.3963,40663.0
2025-01-16 10:50:00,165.46,165.78,165.36,165.76,25648.0,164.4062,164.7242,164.3069,164.7043,25648.0
2025-01-16 11:00:00,165.72,166.36,165.72,165.94,68027.0,164.6646,165.3005,164.6646,164.8832,68027.0
2025-01-16 11:10:00,165.89,166.21,165.57,165.98,126790.0,164.8335,165.1514,164.5155,164.9229,126790.0
2025-01-16 11:20:00,165.88,165.9,165.42,165.9,35915.0,164.8235,164.8434,164.3665,164.8434,35915.0
2025-01-16 11:30:00,165.84,166.07,165.46,165.66,47500.0,164.7838,165.0123,164.4062,164.6049,47500.0
2025-01-16 11:40:00,165.61,165.81,165.23,165.66,70034.0,164.5553,164.754,164.1777,164.6049,70034.0
2025-01-16 11:50:00,165.65,165.83,165.54,165.81,43197.0,164.595,164.7739,164.4857,164.754,43197.0
2025-01-16 12:00:00,165.8,166.0,165.56,165.88,67522.0,164.7441,164.9428,164.5056,164.8235,67522.0
2025-01-16 12:10:00,165.9,166.21,165.8,166.13,30069.0,164.8434,165.1514,164.7441,165.072,30069.0
2025-01-16 12:20:00,166.14,166.25,165.88,166.09,39893.0,165.0819,165.1912,164.8235,165.0322,39893.0
2025-01-16 12:30:00,166.14,166.14,165.51,165.69,61789.0,165.0819,165.0819,164.4559,164.6348,61789.0
2025-01-16 12:40:00,165.78,165.78,165.33,165.39,34365.0,164.7242,164.7242,164.277,164.3367,34365.0
2025-01-16 12:50:00,165.41,165.57,165.3,165.47,44301.0,164.3565,164.5155,164.2472,164.4162,44301.0
2025-01-16 13:00:00,165.47,165.62,165.32,165.41,38706.0,164.4162,164.5652,164.2671,164.3565,38706.0
2025-01-16 13:10:00,165.34,165.4,164.93,165.04,39547.0,164.287,164.3466,163.8796,163.9889,39547.0
2025-01-16 13:20:00,165.09,165.33,165.01,165.06,55271.0,164.0386,164.277,163.9591,164.0088,55271.0
2025-01-16 13:30:00,165.0,165.13,164.58,164.77,32618.0,163.9492,164.0783,163.5318,163.7206,32618.0
2025-01-16 13:40:00,164.79,165.2,164.77,165.1,44807.0,163.7405,164.1479,163.7206,164.0485,44807.0
2025-01-16 13:50:00,165.16,165.56,165.12,165.47,28265.0,164.1081,164.5056,164.0684,164.4162,28265.0
2025-01-16 14:00:00,165.42,165.67,165.22,165.57,55015.0,164.3665,164.6149,164.1677,164.5155,55015.0
2025-01-16 14:10:00,165.59,165.88,165.54,165.57,37852.0,164.5354,164.8235,164.4857,164.5155,37852.0
2025-01-16 14:20:00,165.57,165.78,165.32,165.64,29805.0,164.5155,164.7242,164.2671,164.5851,29805.0
2025-01-16 14:30:00,165.6,165.65,165.21,165.26,28494.0,164.5453,164.595,164.1578,164.2075,28494.0
2025-01-16 14:40:00,165.31,165.31,165.0,165.07,27223.0,164.2572,164.2572,163.9492,164.0187,27223.0
2025-01-16 14:50:00,165.06,165.13,164.8,164.9,38864.0,164.0088,164.0783,163.7504,163.8498,38864.0
2025-01-16 15:00:00,164.9,165.22,164.89,165.17,47372.0,163.8498,164.1677,163.8399,164.1181,47372.0
2025-01-16 15:10:00,165.16,165.18,164.85,164.99,59394.0,164.1081,164.128,163.8001,163.9392,59394.0
2025-01-16 15:20:00,164.99,165.05,164.76,165.03,56890.0,163.9392,163.9988,163.7107,163.979,56890.0
2025-01-16 15:30:00,165.05,165.54,165.05,165.5,47939.0,163.9988,164.4857,163.9988,164.446,47939.0
2025-01-16 15:40:00,165.49,165.87,165.48,165.77,85469.0,164.436,164.8136,164.4261,164.7142,85469.0
2025-01-16 15:50:00,165.74,166.26,165.68,165.85,358575.0,164.6844,165.2011,164.6248,164.7937,358575.0
2025-01-17 09:30:00,167.27,167.73,166.19,167.38,300609.0,166.2047,166.6618,165.1316,166.314,300609.0
2025-01-17 09:40:00,167.65,168.12,167.36,168.03,34007.0,166.5823,167.0493,166.2941,166.9599,34007.0
2025-01-17 09:50:00,168.09,169.02,168.09,168.43,43779.0,167.0195,167.9435,167.0195,167.3573,43779.0
2025-01-17 10:00:00,168.24,168.64,167.69,167.74,37582.0,167.1685,167.566,166.622,166.6717,37582.0
2025-01-17 10:10:00,167.86,168.35,167.5,167.53,44638.0,166.7909,167.2778,166.4332,166.463,44638.0
2025-01-17 10:20:00,167.53,167.56,166.77,167.32,24180.0,166.463,166.4928,165.7079,166.2544,24180.0
2025-01-17 10:30:00,167.32,167.84,167.32,167.83,31594.0,166.2544,166.7711,166.2544,166.7611,31594.0
2025-01-17 10:40:00,167.75,167.84,167.3,167.65,22459.0,166.6816,166.7711,166.2345,166.5823,22459.0
2025-01-17 10:50:00,167.59,167.77,167.17,167.38,19664.0,166.5227,166.7015,166.1053,166.314,19664.0
2025-01-17 11:00:00,167.38,167.41,166.73,166.75,21016.0,166.314,166.3438,165.6681,165.688,21016.0
2025-01-17 11:10:00,166.75,167.04,166.65,166.66,41274.0,165.688,165.9762,165.5886,165.5986,41274.0
2025-01-17 11:20:00,166.69,166.88,166.55,166.79,49959.0,165.6284,165.8172,165.4893,165.7278,49959.0
2025-01-17 11:30:00,166.72,167.29,166.66,167.27,33810.0,165.6582,166.2246,165.5986,166.2047,33810.0
2025-01-17 11:40:00,167.28,167.35,166.95,167.27,30761.0,166.2146,166.2842,165.8867,166.2047,30761.0
2025-01-17 11:50:00,167.31,167.31,166.75,166.88,17028.0,166.2444,166.2444,165.688,165.8172,17028.0
2025-01-17 12:00:00,166.89,166.89,166.52,166.59,29237.0,165.8271,165.8271,165.4595,165.529,29237.0
2025-01-17 12:10:00,166.59,166.72,166.55,166.69,22783.0,165.529,165.6582,165.4893,165.6284,22783.0
2025-01-17 12:20:00,166.7,166.94,166.61,166.75,26284.0,165.6383,165.8768,165.5489,165.688,26284.0
2025-01-17 12:30:00,166.79,166.88,166.53,166.88,14891.0,165.7278,165.8172,165.4694,165.8172,14891.0
2025-01-17 12:40:00,166.84,166.88,166.59,166.67,9311.0,165.7774,165.8172,165.529,165.6085,9311.0
2025-01-17 12:50:00,166.67,166.7,166.38,166.57,8732.0,165.6085,165.6383,165.3204,165.5092,8732.0
2025-01-17 13:00:00,166.62,166.76,166.4,166.59,16645.0,165.5588,165.6979,165.3402,165.529,16645.0
2025-01-17 13:10:00,166.59,166.74,166.49,166.5,6420.0,165.529,165.6781,165.4297,165.4396,6420.0
2025-01-17 13:20:00,166.5,166.59,166.18,166.41,25428.0,165.4396,165.529,165.1216,165.3502,25428.0
2025-01-17 13:30:00,166.25,166.44,166.17,166.38,32062.0,165.1912,165.38,165.1117,165.3204,32062.0
2025-01-17 13:40:00,166.31,166.61,166.01,166.54,14982.0,165.2508,165.5489,164.9527,165.4793,14982.0
2025-01-17 13:50:00,166.5,166.7,166.37,166.69,8746.0,165.4396,165.6383,165.3104,165.6284,8746.0
2025-01-17 14:00:00,166.67,166.96,166.54,166.94,26826.0,165.6085,165.8967,165.4793,165.8768,26826.0
2025-01-17 14:10:00,166.99,167.03,166.9,166.97,21489.0,165.9265,165.9662,165.837,165.9066,21489.0
2025-01-17 14:20:00,166.97,167.25,166.96,167.09,19154.0,165.9066,166.1848,165.8967,166.0258,19154.0
2025-01-17 14:30:00,167.05,167.66,166.88,167.66,56532.0,165.9861,166.5922,165.8172,166.5922,56532.0
2025-01-17 14:40:00,167.67,167.8,167.09,167.12,20867.0,166.6021,166.7313,166.0258,166.0556,20867.0
2025-01-17 14:50:00,167.15,167.44,167.09,167.36,13955.0,166.0855,166.3736,166.0258,166.2941,13955.0
2025-01-17 15:00:00,167.36,167.47,167.16,167.45,22382.0,166.2941,166.4034,166.0954,166.3835,22382.0
2025-01-17 15:10:00,167.46,167.55,167.26,167.55,32702.0,166.3935,166.4829,166.1948,166.4829,32702.0
2025-01-17 15:20:00,167.55,167.72,167.4,167.42,21107.0,166.4829,166.6518,166.3339,166.3537,21107.0
2025-01-17 15:30:00,167.38,167.58,167.3,167.54,23929.0,166.314,166.5127,166.2345,166.473,23929.0
2025-01-17 15:40:00,167.51,167.55,167.21,167.24,27696.0,166.4432,166.4829,166.1451,166.1749,27696.0
2025-01-17 15:50:00,167.28,167.46,166.72,167.03,242143.0,166.2146,166.3935,165.6582,165.9662,242143.0
2025-01-21 09:30:00,168.96,171.93,168.4,169.28,114344.0,167.8839,170.835,167.3275,168.2019,114344.0
2025-01-21 09:40:00,169.26,170.73,169.19,170.38,82010.0,168.182,169.6427,168.1125,169.2949,82010.0
2025-01-21 09:50:00,170.17,170.7,169.55,169.71,41646.0,169.0862,169.6128,168.4702,168.6292,41646.0
2025-01-21 10:00:00,169.86,169.93,168.77,169.44,69274.0,168.7782,168.8478,167.6951,168.3609,69274.0
2025-01-21 10:10:00,169.18,169.2,168.42,169.05,34192.0,168.1025,168.1224,167.3474,167.9734,34192.0
2025-01-21 10:20:00,168.96,169.2,168.37,168.86,22613.0,167.8839,168.1224,167.2977,167.7846,22613.0
2025-01-21 10:30:00,168.72,168.91,168.59,168.64,20097.0,167.6455,167.8342,167.5163,167.566,20097.0
2025-01-21 10:40:00,168.65,169.5,168.54,169.07,26062.0,167.5759,168.4205,167.4666,167.9932,26062.0
2025-01-21 10:50:00,169.06,169.83,168.96,169.81,17983.0,167.9833,168.7484,167.8839,168.7285,17983.0
2025-01-21 11:00:00,169.8,170.5,169.66,170.43,14581.0,168.7186,169.4141,168.5795,169.3446,14581.0
2025-01-21 11:10:00,170.4,171.02,170.4,170.66,33188.0,169.3148,169.9308,169.3148,169.5731,33188.0
2025-01-21 11:20:00,170.66,171.16,170.66,170.96,20357.0,169.5731,170.0699,169.5731,169.8712,20357.0
2025-01-21 11:30:00,170.93,171.13,170.37,170.44,36541.0,169.8414,170.0401,169.285,169.3545,36541.0
2025-01-21 11:40:00,170.49,170.64,170.25,170.62,16097.0,169.4042,169.5532,169.1657,169.5334,16097.0
2025-01-21 11:50:00,170.52,170.76,169.88,170.01,41599.0,169.434,169.6725,168.7981,168.9272,41599.0
2025-01-21 12:00:00,169.84,169.84,169.59,169.67,23731.0,168.7583,168.7583,168.5099,168.5894,23731.0
2025-01-21 12:10:00,169.68,169.72,169.09,169.36,40087.0,168.5993,168.6391,168.0131,168.2814,40087.0
2025-01-21 12:20:00,169.35,169.6,169.18,169.49,39060.0,168.2714,168.5199,168.1025,168.4106,39060.0
2025-01-21 12:30:00,169.53,169.77,169.49,169.53,23549.0,168.4503,168.6888,168.4106,168.4503,23549.0
2025-01-21 12:40:00,169.5,169.54,169.21,169.24,33791.0,168.4205,168.4602,168.1323,168.1621,33791.0
2025-01-21 12:50:00,169.3,169.76,169.26,169.65,41802.0,168.2218,168.6788,168.182,168.5695,41802.0
2025-01-21 13:00:00,169.67,169.91,169.53,169.56,57687.0,168.5894,168.8279,168.4503,168.4801,57687.0
2025-01-21 13:10:00,169.6,169.64,169.33,169.53,30833.0,168.5199,168.5596,168.2516,168.4503,30833.0
2025-01-21 13:20:00,169.55,169.62,168.97,169.06,47974.0,168.4702,168.5397,167.8939,167.9833,47974.0
2025-01-21 13:30:00,169.06,169.42,168.97,169.0,57708.0,167.9833,168.341,167.8939,167.9237,57708.0
2025-01-21 13:40:00,169.02,169.34,168.91,169.15,24945.0,167.9435,168.2615,167.8342,168.0727,24945.0
2025-01-21 13:50:00,169.15,169.67,169.12,169.41,22963.0,168.0727,168.5894,168.0429,168.3311,22963.0
2025-01-21 14:00:00,169.43,169.66,169.37,169.51,48207.0,168.3509,168.5795,168.2913,168.4304,48207.0
2025-01-21 14:10:00,169.53,169.64,169.24,169.28,42390.0,168.4503,168.5596,168.1621,168.2019,42390.0
2025-01-21 14:20:00,169.26,169.33,168.96,169.22,26764.0,168.182,168.2516,167.8839,168.1423,26764.0
2025-01-21 14:30:00,169.26,169.76,169.14,169.59,100050.0,168.182,168.6788,168.0628,168.5099,100050.0
2025-01-21 14:40:00,169.63,170.12,169.62,169.84,224527.0,168.5497,169.0365,168.5397,168.7583,224527.0
2025-01-21 14:50:00,169.83,169.9,169.74,169.9,28131.0,168.7484,168.8179,168.659,168.8179,28131.0
2025-01-21 15:00:00,169.9,170.0,169.47,169.47,36942.0,168.8179,168.9173,168.3907,168.3907,36942.0
2025-01-21 15:10:00,169.47,169.75,169.35,169.4,40862.0,168.3907,168.6689,168.2714,168.3211,40862.0
2025-01-21 15:20:00,169.4,169.45,169.23,169.44,27898.0,168.3211,168.3708,168.1522,168.3609,27898.0
2025-01-21 15:30:00,169.45,169.45,168.8,169.16,49031.0,168.3708,168.3708,167.7249,168.0827,49031.0
2025-01-21 15:40:00,169.13,169.19,168.77,168.83,67563.0,168.0528,168.1125,167.6951,167.7548,67563.0
2025-01-21 15:50:00,168.85,169.36,168.55,169.3,413337.0,167.7746,168.2814,167.4765,168.2218,413337.0
2025-01-22 09:30:00,170.0,171.32,169.35,170.38,99009.0,168.9173,170.2289,168.2714,169.2949,99009.0
2025-01-22 09:40:00,170.51,170.64,169.81,169.94,30260.0,169.4241,169.5532,168.7285,168.8577,30260.0
2025-01-22 09:50:00,170.08,170.08,169.25,169.37,15410.0,168.9968,168.9968,168.1721,168.2913,15410.0
2025-01-22 10:00:00,169.36,169.42,168.62,168.72,46368.0,168.2814,168.341,167.5461,167.6455,46368.0
2025-01-22 10:10:00,168.53,169.88,168.53,169.71,12372.0,167.4567,168.7981,167.4567,168.6292,12372.0
2025-01-22 10:20:00,169.83,170.18,169.37,169.89,24908.0,168.7484,169.0962,168.2913,168.808,24908.0
2025-01-22 10:30:00,169.93,169.95,169.34,169.34,22769.0,168.8478,168.8676,168.2615,168.2615,22769.0
2025-01-22 10:40:00,169.33,169.73,169.14,169.44,30043.0,168.2516,168.649,168.0628,168.3609,30043.0
2025-01-22 10:50:00,169.37,169.45,168.96,169.12,32275.0,168.2913,168.3708,167.8839,168.0429,32275.0
2025-01-22 11:00:00,169.12,169.24,168.61,168.71,35759.0,168.0429,168.1621,167.5362,167.6355,35759.0
2025-01-22 11:10:00,168.72,168.97,168.56,168.82,41299.0,167.6455,167.8939,167.4865,167.7448,41299.0
2025-01-22 11:20:00,168.73,168.89,168.65,168.74,37274.0,167.6554,167.8144,167.5759,167.6653,37274.0
2025-01-22 11:30:00,168.76,168.9,168.42,168.69,32182.0,167.6852,167.8243,167.3474,167.6156,32182.0
2025-01-22 11:40:00,168.62,168.72,168.25,168.29,35051.0,167.5461,167.6455,167.1785,167.2182,35051.0
2025-01-22 11:50:00,168.32,168.38,167.88,168.25,50135.0,167.248,167.3076,166.8108,167.1785,50135.0
2025-01-22 12:00:00,168.2,168.24,167.93,168.0,20518.0,167.1288,167.1685,166.8605,166.93,20518.0
2025-01-22 12:10:00,168.04,168.11,167.7,168.08,29983.0,166.9698,167.0393,166.632,167.0095,29983.0
2025-01-22 12:20:00,168.06,168.3,167.92,168.06,9545.0,166.9897,167.2281,166.8506,166.9897,9545.0
2025-01-22 12:30:00,168.06,168.2,167.91,167.99,22428.0,166.9897,167.1288,166.8406,166.9201,22428.0
2025-01-22 12:40:00,167.98,168.03,167.84,167.89,15744.0,166.9102,166.9599,166.7711,166.8207,15744.0
2025-01-22 12:50:00,167.95,167.96,167.7,167.74,20809.0,166.8804,166.8903,166.632,166.6717,20809.0
2025-01-22 13:00:00,167.71,168.22,167.7,168.17,22787.0,166.6419,167.1486,166.632,167.099,22787.0
2025-01-22 13:10:00,168.18,168.32,168.05,168.27,9872.0,167.1089,167.248,166.9797,167.1983,9872.0
2025-01-22 13:20:00,168.3,168.73,168.3,168.66,40921.0,167.2281,167.6554,167.2281,167.5858,40921.0
2025-01-22 13:30:00,168.67,168.69,168.34,168.55,14368.0,167.5958,167.6156,167.2679,167.4765,14368.0
2025-01-22 13:40:00,168.58,168.75,168.57,168.64,10414.0,167.5064,167.6753,167.4964,167.566,10414.0
2025-01-22 13:50:00,168.58,168.64,168.12,168.12,33103.0,167.5064,167.566,167.0493,167.0493,33103.0
2025-01-22 14:00:00,168.18,168.45,168.16,168.28,13439.0,167.1089,167.3772,167.089,167.2083,13439.0
2025-01-22 14:10:00,168.28,168.35,168.07,168.19,38259.0,167.2083,167.2778,166.9996,167.1188,38259.0
2025-01-22 14:20:00,168.17,168.28,167.99,168.1,21002.0,167.099,167.2083,166.9201,167.0294,21002.0
2025-01-22 14:30:00,168.15,168.63,168.13,168.52,21274.0,167.0791,167.556,167.0592,167.4467,21274.0
2025-01-22 14:40:00,168.52,168.62,168.46,168.58,16532.0,167.4467,167.5461,167.3871,167.5064,16532.0
2025-01-22 14:50:00,168.58,168.64,168.47,168.56,22689.0,167.5064,167.566,167.3971,167.4865,22689.0
2025-01-22 15:00:00,168.63,168.64,168.19,168.28,46554.0,167.556,167.566,167.1188,167.2083,46554.0
2025-01-22 15:10:00,168.28,168.37,168.0,168.06,35903.0,167.2083,167.2977,166.93,166.9897,35903.0
2025-01-22 15:20:00,168.03,168.25,167.85,168.1,35034.0,166.9599,167.1785,166.781,167.0294,35034.0
2025-01-22 15:30:00,168.06,168.59,168.04,168.56,52493.0,166.9897,167.5163,166.9698,167.4865,52493.0
2025-01-22 15:40:00,168.56,168.65,168.3,168.58,74683.0,167.4865,167.5759,167.2281,167.5064,74683.0
2025-01-22 15:50:00,168.46,169.15,168.39,168.86,169292.0,167.3871,168.0727,167.3176,167.7846,169292.0
2025-01-23 09:30:00,168.2,169.99,168.19,169.68,42692.0,167.1288,168.9074,167.1188,168.5993,42692.0
2025-01-23 09:40:00,169.65,170.25,169.63,169.69,30429.0,168.5695,169.1657,168.5497,168.6093,30429.0
2025-01-23 09:50:00,169.67,170.03,169.46,169.91,14800.0,168.5894,168.9471,168.3807,168.8279,14800.0
2025-01-23 10:00:00,170.0,171.01,169.91,170.51,62557.0,168.9173,169.9209,168.8279,169.4241,62557.0
2025-01-23 10:10:00,170.51,170.58,169.71,169.99,54795.0,169.4241,169.4936,168.6292,168.9074,54795.0
2025-01-23 10:20:00,169.95,170.08,169.46,170.03,48459.0,168.8676,168.9968,168.3807,168.9471,48459.0
2025-01-23 10:30:00,170.06,170.2,169.66,169.81,19172.0,168.9769,169.116,168.5795,168.7285,19172.0
2025-01-23 10:40:00,169.67,170.8,169.24,170.59,101700.0,168.5894,169.7122,168.1621,169.5035,101700.0
2025-01-23 10:50:00,170.59,170.59,170.03,170.38,39656.0,169.5035,169.5035,168.9471,169.2949,39656.0
2025-01-23 11:00:00,170.4,170.69,170.15,170.26,17469.0,169.3148,169.6029,169.0664,169.1757,17469.0
2025-01-23 11:10:00,170.26,170.28,169.74,170.15,32565.0,169.1757,169.1955,168.659,169.0664,32565.0
2025-01-23 11:20:00,170.12,170.34,169.97,170.22,13729.0,169.0365,169.2551,168.8875,169.1359,13729.0
2025-01-23 11:30:00,170.22,170.95,170.22,170.95,24097.0,169.1359,169.8613,169.1359,169.8613,24097.0
2025-01-23 11:40:00,170.94,171.24,170.87,171.03,30118.0,169.8513,170.1494,169.7818,169.9407,30118.0
2025-01-23 11:50:00,171.03,171.39,170.74,171.29,39936.0,169.9407,170.2985,169.6526,170.1991,39936.0
2025-01-23 12:00:00,171.27,171.69,171.19,171.53,24333.0,170.1792,170.5965,170.0997,170.4376,24333.0
2025-01-23 12:10:00,171.5,172.06,171.49,171.83,66900.0,170.4078,170.9642,170.3978,170.7357,66900.0
2025-01-23 12:20:00,171.75,172.14,171.33,172.07,72106.0,170.6562,171.0437,170.2388,170.9741,72106.0
2025-01-23 12:30:00,172.03,172.34,171.96,172.28,29700.0,170.9344,171.2424,170.8648,171.1828,29700.0
2025-01-23 12:40:00,172.28,172.72,172.17,172.72,16009.0,171.1828,171.62,171.0735,171.62,16009.0
2025-01-23 12:50:00,172.73,173.1,172.64,173.06,40879.0,171.6299,171.9976,171.5405,171.9578,40879.0
2025-01-23 13:00:00,173.06,173.3,172.96,172.96,32159.0,171.9578,172.1963,171.8585,171.8585,32159.0
2025-01-23 13:10:00,173.0,173.49,172.94,173.38,21900.0,171.8982,172.3851,171.8386,172.2758,21900.0
2025-01-23 13:20:00,173.4,173.44,172.85,172.85,40976.0,172.2957,172.3354,171.7492,171.7492,40976.0
2025-01-23 13:30:00,172.84,172.85,172.3,172.36,52607.0,171.7392,171.7492,171.2027,171.2623,52607.0
2025-01-23 13:40:00,172.36,172.51,172.09,172.21,25981.0,171.2623,171.4113,170.994,171.1132,25981.0
2025-01-23 13:50:00,172.24,172.39,171.76,171.89,33710.0,171.143,171.2921,170.6661,170.7953,33710.0
2025-01-23 14:00:00,171.92,172.16,171.8,172.16,20666.0,170.8251,171.0636,170.7058,171.0636,20666.0
2025-01-23 14:10:00,172.21,172.28,172.08,172.16,17386.0,171.1132,171.1828,170.9841,171.0636,17386.0
2025-01-23 14:20:00,172.08,172.27,171.62,171.62,17628.0,170.9841,171.1728,170.527,170.527,17628.0
2025-01-23 14:30:00,171.68,171.77,171.29,171.3,24455.0,170.5866,170.676,170.1991,170.209,24455.0
2025-01-23 14:40:00,171.36,171.6,171.16,171.27,38267.0,170.2686,170.5071,170.0699,170.1792,38267.0
2025-01-23 14:50:00,171.3,171.37,171.14,171.15,25110.0,170.209,170.2786,170.05,170.06,25110.0
2025-01-23 15:00:00,171.19,171.21,170.86,171.06,27725.0,170.0997,170.1196,169.7718,169.9706,27725.0
2025-01-23 15:10:00,171.02,171.28,170.94,171.03,16229.0,169.9308,170.1892,169.8513,169.9407,16229.0
2025-01-23 15:20:00,170.97,171.37,170.93,171.19,34135.0,169.8811,170.2786,169.8414,170.0997,34135.0
2025-01-23 15:30:00,171.19,171.26,170.47,170.59,71079.0,170.0997,170.1693,169.3843,169.5035,71079.0
2025-01-23 15:40:00,170.53,170.54,169.9,169.97,111429.0,169.4439,169.4539,168.8179,168.8875,111429.0
2025-01-23 15:50:00,170.02,170.04,169.41,169.76,333096.0,168.9372,168.9571,168.3311,168.6788,333096.0
2025-01-24 09:30:00,169.51,170.42,169.25,170.12,62751.0,168.4304,169.3346,168.1721,169.0365,62751.0
2025-01-24 09:40:00,170.11,170.83,170.05,170.15,31187.0,169.0266,169.742,168.967,169.0664,31187.0
2025-01-24 09:50:00,170.08,170.83,170.0,170.83,23166.0,168.9968,169.742,168.9173,169.742,23166.0
2025-01-24 10:00:00,170.83,171.29,170.64,171.06,22600.0,169.742,170.1991,169.5532,169.9706,22600.0
2025-01-24 10:10:00,171.15,171.5,171.03,171.26,27440.0,170.06,170.4078,169.9407,170.1693,27440.0
2025-01-24 10:20:00,171.13,171.27,170.79,170.82,17022.0,170.0401,170.1792,169.7023,169.7321,17022.0
2025-01-24 10:30:00,170.76,170.92,170.51,170.62,22403.0,169.6725,169.8314,169.4241,169.5334,22403.0
2025-01-24 10:40:00,170.57,170.87,170.52,170.79,21824.0,169.4837,169.7818,169.434,169.7023,21824.0
2025-01-24 10:50:00,170.8,171.07,170.59,170.63,18552.0,169.7122,169.9805,169.5035,169.5433,18552.0
2025-01-24 11:00:00,170.62,170.93,170.41,170.62,17926.0,169.5334,169.8414,169.3247,169.5334,17926.0
2025-01-24 11:10:00,170.62,170.85,170.41,170.83,17179.0,169.5334,169.7619,169.3247,169.742,17179.0
2025-01-24 11:20:00,170.83,171.1,170.79,170.93,18270.0,169.742,170.0103,169.7023,169.8414,18270.0
2025-01-24 11:30:00,170.91,171.25,170.9,171.23,20615.0,169.8215,170.1593,169.8116,170.1395,20615.0
2025-01-24 11:40:00,171.22,171.82,171.14,171.65,26450.0,170.1295,170.7257,170.05,170.5568,26450.0
2025-01-24 11:50:00,171.69,171.92,171.48,171.58,23211.0,170.5965,170.8251,170.3879,170.4872,23211.0
2025-01-24 12:00:00,171.62,171.79,171.34,171.45,18261.0,170.527,170.6959,170.2488,170.3581,18261.0
2025-01-24 12:10:00,171.36,172.1,171.14,172.1,47213.0,170.2686,171.0039,170.05,171.0039,47213.0
2025-01-24 12:20:00,172.07,172.26,171.97,172.07,20860.0,170.9741,171.1629,170.8748,170.9741,20860.0
2025-01-24 12:30:00,172.06,172.14,171.82,171.82,10136.0,170.9642,171.0437,170.7257,170.7257,10136.0
2025-01-24 12:40:00,171.84,171.89,171.66,171.86,13395.0,170.7456,170.7953,170.5667,170.7655,13395.0
2025-01-24 12:50:00,171.88,172.15,171.61,171.72,40227.0,170.7853,171.0536,170.5171,170.6264,40227.0
2025-01-24 13:00:00,171.75,171.94,171.68,171.89,19672.0,170.6562,170.845,170.5866,170.7953,19672.0
2025-01-24 13:10:00,171.86,171.9,171.48,171.78,11589.0,170.7655,170.8052,170.3879,170.686,11589.0
2025-01-24 13:20:00,171.81,171.99,171.8,171.91,8814.0,170.7158,170.8946,170.7058,170.8151,8814.0
2025-01-24 13:30:00,171.95,172.04,171.69,171.75,14180.0,170.8549,170.9443,170.5965,170.6562,14180.0
2025-01-24 13:40:00,171.77,171.8,171.43,171.54,17221.0,170.676,170.7058,170.3382,170.4475,17221.0
2025-01-24 13:50:00,171.44,171.5,171.0,171.09,34332.0,170.3481,170.4078,169.9109,170.0004,34332.0
2025-01-24 14:00:00,171.09,171.28,170.96,171.03,43321.0,170.0004,170.1892,169.8712,169.9407,43321.0
2025-01-24 14:10:00,171.03,171.15,170.82,170.89,57946.0,169.9407,170.06,169.7321,169.8016,57946.0
2025-01-24 14:20:00,170.91,171.27,170.86,171.0,30314.0,169.8215,170.1792,169.7718,169.9109,30314.0
2025-01-24 14:30:00,171.02,171.2,170.78,170.91,38120.0,169.9308,170.1097,169.6923,169.8215,38120.0
2025-01-24 14:40:00,170.86,171.02,170.66,170.97,29550.0,169.7718,169.9308,169.5731,169.8811,29550.0
2025-01-24 14:50:00,170.97,171.04,170.8,170.87,23017.0,169.8811,169.9507,169.7122,169.7818,23017.0
2025-01-24 15:00:00,170.92,171.64,170.81,171.17,118193.0,169.8314,170.5469,169.7221,170.0799,118193.0
2025-01-24 15:10:00,171.24,171.48,171.19,171.3,14993.0,170.1494,170.3879,170.0997,170.209,14993.0
2025-01-24 15:20:00,171.37,171.37,171.23,171.28,34360.0,170.2786,170.2786,170.1395,170.1892,34360.0
2025-01-24 15:30:00,171.32,171.45,171.05,171.17,42947.0,170.2289,170.3581,169.9606,170.0799,42947.0
2025-01-24 15:40:00,171.17,171.73,171.09,171.47,72756.0,170.0799,170.6363,170.0004,170.3779,72756.0
2025-01-24 15:50:00,171.56,172.18,171.5,172.01,218855.0,170.4674,171.0834,170.4078,170.9145,218855.0
2025-01-27 09:30:00,167.94,169.25,167.2,167.73,108044.0,166.8704,168.1721,166.1351,166.6618,108044.0
2025-01-27 09:40:00,167.63,167.71,166.41,167.28,49004.0,166.5624,166.6419,165.3502,166.2146,49004.0
2025-01-27 09:50:00,167.3,168.39,166.87,168.28,38479.0,166.2345,167.3176,165.8072,167.2083,38479.0
2025-01-27 10:00:00,168.28,168.61,166.95,167.38,85957.0,167.2083,167.5362,165.8867,166.314,85957.0
2025-01-27 10:10:00,167.32,167.64,166.49,166.49,18723.0,166.2544,166.5723,165.4297,165.4297,18723.0
2025-01-27 10:20:00,166.54,167.08,166.44,166.81,52231.0,165.4793,166.0159,165.38,165.7476,52231.0
2025-01-27 10:30:00,166.84,166.84,165.79,165.91,33071.0,165.7774,165.7774,164.7341,164.8534,33071.0
2025-01-27 10:40:00,165.93,167.0,165.92,166.76,36312.0,164.8732,165.9364,164.8633,165.6979,36312.0
2025-01-27 10:50:00,166.75,167.26,166.55,166.62,23099.0,165.688,166.1948,165.4893,165.5588,23099.0
2025-01-27 11:00:00,166.61,167.0,165.77,165.83,37713.0,165.5489,165.9364,164.7142,164.7739,37713.0
2025-01-27 11:10:00,165.81,165.93,165.47,165.71,120190.0,164.754,164.8732,164.4162,164.6546,120190.0
2025-01-27 11:20:00,165.71,165.72,164.95,165.43,46144.0,164.6546,164.6646,163.8995,164.3764,46144.0
2025-01-27 11:30:00,165.4,165.92,165.35,165.37,19478.0,164.3466,164.8633,164.2969,164.3168,19478.0
2025-01-27 11:40:00,165.37,165.78,165.0,165.74,28684.0,164.3168,164.7242,163.9492,164.6844,28684.0
2025-01-27 11:50:00,165.71,165.78,165.12,165.17,32556.0,164.6546,164.7242,164.0684,164.1181,32556.0
2025-01-27 12:00:00,165.25,165.8,165.17,165.49,50202.0,164.1976,164.7441,164.1181,164.436,50202.0
2025-01-27 12:10:00,165.59,166.28,165.58,165.88,16676.0,164.5354,165.221,164.5255,164.8235,16676.0
2025-01-27 12:20:00,165.94,166.75,165.75,166.45,16430.0,164.8832,165.688,164.6944,165.3899,16430.0
2025-01-27 12:30:00,166.5,167.11,166.08,166.6,62187.0,165.4396,166.0457,165.0223,165.539,62187.0
2025-01-27 12:40:00,166.49,166.59,166.08,166.12,15250.0,165.4297,165.529,165.0223,165.062,15250.0
2025-01-27 12:50:00,166.0,166.02,165.45,165.57,18448.0,164.9428,164.9627,164.3963,164.5155,18448.0
2025-01-27 13:00:00,165.42,165.52,164.93,165.06,31122.0,164.3665,164.4658,163.8796,164.0088,31122.0
2025-01-27 13:10:00,164.99,165.22,164.75,164.83,26049.0,163.9392,164.1677,163.7007,163.7802,26049.0
2025-01-27 13:20:00,164.83,164.88,164.09,164.24,45839.0,163.7802,163.8299,163.0449,163.194,45839.0
2025-01-27 13:30:00,164.2,164.58,164.17,164.38,56791.0,163.1542,163.5318,163.1244,163.3331,56791.0
2025-01-27 13:40:00,164.4,164.6,164.3,164.59,23614.0,163.353,163.5517,163.2536,163.5418,23614.0
2025-01-27 13:50:00,164.52,164.6,164.17,164.24,33967.0,163.4722,163.5517,163.1244,163.194,33967.0
2025-01-27 14:00:00,164.28,164.65,164.25,164.59,33973.0,163.2337,163.6014,163.2039,163.5418,33973.0
2025-01-27 14:10:00,164.65,165.53,164.51,165.53,50067.0,163.6014,164.4758,163.4623,164.4758,50067.0
2025-01-27 14:20:00,165.45,166.55,165.42,166.41,16909.0,164.3963,165.4893,164.3665,165.3502,16909.0
2025-01-27 14:30:00,166.41,166.73,164.85,165.06,55158.0,165.3502,165.6681,163.8001,164.0088,55158.0
2025-01-27 14:40:00,165.11,165.34,164.32,164.35,37614.0,164.0584,164.287,163.2735,163.3033,37614.0
2025-01-27 14:50:00,164.27,164.33,163.9,163.98,31895.0,163.2238,163.2834,162.8562,162.9356,31895.0
2025-01-27 15:00:00,163.99,164.99,163.93,164.89,39042.0,162.9456,163.9392,162.886,163.8399,39042.0
2025-01-27 15:10:00,164.83,165.69,164.83,165.5,51245.0,163.7802,164.6348,163.7802,164.446,51245.0
2025-01-27 15:20:00,165.5,165.77,165.33,165.37,44481.0,164.446,164.7142,164.277,164.3168,44481.0
2025-01-27 15:30:00,165.45,166.02,165.31,165.94,62212.0,164.3963,164.9627,164.2572,164.8832,62212.0
2025-01-27 15:40:00,165.91,166.72,165.91,166.64,89084.0,164.8534,165.6582,164.8534,165.5787,89084.0
2025-01-27 15:50:00,166.64,167.38,166.33,167.33,352493.0,165.5787,166.314,165.2707,166.2643,352493.0
2025-01-28 09:30:00,168.26,168.5,167.3,167.79,41869.0,167.1884,167.4269,166.2345,166.7214,41869.0
2025-01-28 09:40:00,168.0,168.14,165.77,165.77,42341.0,166.93,167.0692,164.7142,164.7142,42341.0
2025-01-28 09:50:00,165.87,166.41,165.44,166.31,54174.0,164.8136,165.3502,164.3863,165.2508,54174.0
2025-01-28 10:00:00,166.37,167.81,166.37,167.31,43339.0,165.3104,166.7413,165.3104,166.2444,43339.0
2025-01-28 10:10:00,167.3,168.15,167.3,168.15,46727.0,166.2345,167.0791,166.2345,167.0791,46727.0
2025-01-28 10:20:00,167.96,169.06,167.92,168.68,17430.0,166.8903,167.9833,166.8506,167.6057,17430.0
2025-01-28 10:30:00,168.72,168.81,168.2,168.52,32567.0,167.6455,167.7349,167.1288,167.4467,32567.0
2025-01-28 10:40:00,168.47,168.92,168.26,168.84,37524.0,167.3971,167.8442,167.1884,167.7647,37524.0
2025-01-28 10:50:00,168.83,168.93,168.5,168.82,26879.0,167.7548,167.8541,167.4269,167.7448,26879.0
2025-01-28 11:00:00,168.83,169.18,168.73,169.15,51752.0,167.7548,168.1025,167.6554,168.0727,51752.0
2025-01-28 11:10:00,169.15,170.02,169.12,169.85,73586.0,168.0727,168.9372,168.0429,168.7683,73586.0
2025-01-28 11:20:00,169.84,169.84,168.69,168.84,73880.0,168.7583,168.7583,167.6156,167.7647,73880.0
2025-01-28 11:30:00,168.84,168.99,168.55,168.9,30538.0,167.7647,167.9137,167.4765,167.8243,30538.0
2025-01-28 11:40:00,168.9,169.15,168.31,169.06,26080.0,167.8243,168.0727,167.2381,167.9833,26080.0
2025-01-28 11:50:00,169.07,169.07,168.68,169.04,29443.0,167.9932,167.9932,167.6057,167.9634,29443.0
2025-01-28 12:00:00,169.04,169.73,168.82,169.67,51567.0,167.9634,168.649,167.7448,168.5894,51567.0
2025-01-28 12:10:00,169.73,169.92,169.38,169.5,42692.0,168.649,168.8378,168.3013,168.4205,42692.0
2025-01-28 12:20:00,169.44,169.78,169.34,169.41,32171.0,168.3609,168.6987,168.2615,168.3311,32171.0
2025-01-28 12:30:00,169.4,169.42,168.99,168.99,27226.0,168.3211,168.341,167.9137,167.9137,27226.0
2025-01-28 12:40:00,169.06,169.36,168.82,169.28,57558.0,167.9833,168.2814,167.7448,168.2019,57558.0
2025-01-28 12:50:00,169.27,169.33,169.02,169.2,20779.0,168.192,168.2516,167.9435,168.1224,20779.0
2025-01-28 13:00:00,169.17,169.33,169.02,169.07,26064.0,168.0926,168.2516,167.9435,167.9932,26064.0
2025-01-28 13:10:00,169.08,169.67,169.03,169.59,32992.0,168.0032,168.5894,167.9535,168.5099,32992.0
2025-01-28 13:20:00,169.6,169.64,169.4,169.64,26670.0,168.5199,168.5596,168.3211,168.5596,26670.0
2025-01-28 13:30:00,169.61,169.69,169.21,169.28,34223.0,168.5298,168.6093,168.1323,168.2019,34223.0
2025-01-28 13:40:00,169.26,169.33,169.14,169.27,14148.0,168.182,168.2516,168.0628,168.192,14148.0
2025-01-28 13:50:00,169.32,169.37,169.19,169.24,19454.0,168.2416,168.2913,168.1125,168.1621,19454.0
2025-01-28 14:00:00,169.22,169.41,168.7,169.03,82507.0,168.1423,168.3311,167.6256,167.9535,82507.0
2025-01-28 14:10:00,169.04,169.31,168.99,169.29,23025.0,167.9634,168.2317,167.9137,168.2118,23025.0
2025-01-28 14:20:00,169.33,169.79,169.32,169.63,17364.0,168.2516,168.7086,168.2416,168.5497,17364.0
2025-01-28 14:30:00,169.59,170.03,169.59,170.03,27004.0,168.5099,168.9471,168.5099,168.9471,27004.0
2025-01-28 14:40:00,170.09,170.7,170.09,170.55,26130.0,169.0067,169.6128,169.0067,169.4638,26130.0
2025-01-28 14:50:00,170.58,170.59,170.03,170.13,48033.0,169.4936,169.5035,168.9471,169.0465,48033.0
2025-01-28 15:00:00,170.15,170.17,169.66,169.74,36133.0,169.0664,169.0862,168.5795,168.659,36133.0
2025-01-28 15:10:00,169.71,170.02,169.64,169.92,62681.0,168.6292,168.9372,168.5596,168.8378,62681.0
2025-01-28 15:20:00,169.92,169.97,169.6,169.8,56815.0,168.8378,168.8875,168.5199,168.7186,56815.0
2025-01-28 15:30:00,169.77,169.81,169.36,169.43,68079.0,168.6888,168.7285,168.2814,168.3509,68079.0
2025-01-28 15:40:00,169.41,169.72,169.38,169.45,79087.0,168.3311,168.6391,168.3013,168.3708,79087.0
2025-01-28 15:50:00,169.46,169.88,169.18,169.38,253582.0,168.3807,168.7981,168.1025,168.3013,253582.0
2025-01-29 09:30:00,169.46,170.0,168.76,169.76,59634.0,168.3807,168.9173,167.6852,168.6788,59634.0
2025-01-29 09:40:00,169.59,169.98,169.02,169.72,24134.0,168.5099,168.8974,167.9435,168.6391,24134.0
2025-01-29 09:50:00,169.71,170.42,169.63,170.3,48276.0,168.6292,169.3346,168.5497,169.2154,48276.0
2025-01-29 10:00:00,170.3,171.43,170.27,170.95,48557.0,169.2154,170.3382,169.1856,169.8613,48557.0
2025-01-29 10:10:00,170.94,171.03,169.65,169.93,43273.0,169.8513,169.9407,168.5695,168.8478,43273.0
2025-01-29 10:20:00,169.86,170.34,169.64,170.3,48416.0,168.7782,169.2551,168.5596,169.2154,48416.0
2025-01-29 10:30:00,170.31,170.41,169.79,170.31,33622.0,169.2253,169.3247,168.7086,169.2253,33622.0
2025-01-29 10:40:00,170.31,170.65,169.91,170.0,47412.0,169.2253,169.5632,168.8279,168.9173,47412.0
2025-01-29 10:50:00,170.03,170.52,170.02,170.16,17218.0,168.9471,169.434,168.9372,169.0763,17218.0
2025-01-29 11:00:00,170.07,170.19,169.39,169.51,44652.0,168.9869,169.1061,168.3112,168.4304,44652.0
2025-01-29 11:10:00,169.51,169.85,169.49,169.72,13243.0,168.4304,168.7683,168.4106,168.6391,13243.0
2025-01-29 11:20:00,169.78,170.13,169.61,169.77,21900.0,168.6987,169.0465,168.5298,168.6888,21900.0
2025-01-29 11:30:00,169.8,170.06,169.72,169.72,14500.0,168.7186,168.9769,168.6391,168.6391,14500.0
2025-01-29 11:40:00,169.72,169.99,169.65,169.99,20059.0,168.6391,168.9074,168.5695,168.9074,20059.0
2025-01-29 11:50:00,169.83,169.99,169.69,169.7,16765.0,168.7484,168.9074,168.6093,168.6192,16765.0
2025-01-29 12:00:00,169.7,170.22,169.63,170.17,13352.0,168.6192,169.1359,168.5497,169.0862,13352.0
2025-01-29 12:10:00,170.17,170.33,169.99,170.32,16393.0,169.0862,169.2452,168.9074,169.2353,16393.0
2025-01-29 12:20:00,170.28,170.5,170.16,170.48,11761.0,169.1955,169.4141,169.0763,169.3942,11761.0
2025-01-29 12:30:00,170.55,170.56,170.31,170.46,19816.0,169.4638,169.4737,169.2253,169.3744,19816.0
2025-01-29 12:40:00,170.48,170.53,170.17,170.17,15627.0,169.3942,169.4439,169.0862,169.0862,15627.0
2025-01-29 12:50:00,170.09,170.24,169.98,170.0,10317.0,169.0067,169.1558,168.8974,168.9173,10317.0
2025-01-29 13:00:00,170.0,170.21,169.24,169.79,19263.0,168.9173,169.126,168.1621,168.7086,19263.0
2025-01-29 13:10:00,169.71,169.95,169.56,169.79,10911.0,168.6292,168.8676,168.4801,168.7086,10911.0
2025-01-29 13:20:00,169.76,170.13,169.49,170.13,17383.0,168.6788,169.0465,168.4106,169.0465,17383.0
2025-01-29 13:30:00,170.15,170.16,169.71,169.72,11053.0,169.0664,169.0763,168.6292,168.6391,11053.0
2025-01-29 13:40:00,169.76,170.09,169.57,169.99,14783.0,168.6788,169.0067,168.49,168.9074,14783.0
2025-01-29 13:50:00,169.99,170.09,169.74,170.06,13308.0,168.9074,169.0067,168.659,168.9769,13308.0
2025-01-29 14:00:00,169.91,169.91,168.91,169.02,27914.0,168.8279,168.8279,167.8342,167.9435,27914.0
2025-01-29 14:10:00,169.06,169.11,168.6,169.08,30614.0,167.9833,168.033,167.5262,168.0032,30614.0
2025-01-29 14:20:00,169.18,169.39,169.05,169.11,26530.0,168.1025,168.3112,167.9734,168.033,26530.0
2025-01-29 14:30:00,169.15,170.12,169.13,169.96,33022.0,168.0727,169.0365,168.0528,168.8776,33022.0
2025-01-29 14:40:00,170.1,171.1,170.07,170.62,111169.0,169.0167,170.0103,168.9869,169.5334,111169.0
2025-01-29 14:50:00,170.6,171.28,170.36,170.86,82644.0,169.5135,170.1892,169.275,169.7718,82644.0
2025-01-29 15:00:00,170.96,171.11,169.8,170.47,36806.0,169.8712,170.0202,168.7186,169.3843,36806.0
2025-01-29 15:10:00,170.49,171.01,170.41,170.83,54937.0,169.4042,169.9209,169.3247,169.742,54937.0
2025-01-29 15:20:00,170.97,172.04,170.97,171.85,46731.0,169.8811,170.9443,169.8811,170.7555,46731.0
2025-01-29 15:30:00,171.85,172.19,171.0,171.02,81172.0,170.7555,171.0934,169.9109,169.9308,81172.0
2025-01-29 15:40:00,171.01,171.58,171.01,171.25,96813.0,169.9209,170.4872,169.9209,170.1593,96813.0
2025-01-29 15:50:00,171.32,171.61,170.68,171.04,343452.0,170.2289,170.5171,169.593,169.9507,343452.0
2025-01-30 09:30:00,172.8,173.39,171.89,172.13,66101.0,171.6995,172.2857,170.7953,171.0337,66101.0
2025-01-30 09:40:00,172.27,172.27,171.08,171.49,64492.0,171.1728,171.1728,169.9904,170.3978,64492.0
2025-01-30 09:50:00,171.48,171.69,170.77,170.8,26589.0,170.3879,170.5965,169.6824,169.7122,26589.0
2025-01-30 10:00:00,171.03,171.51,170.6,170.64,22061.0,169.9407,170.4177,169.5135,169.5532,22061.0
2025-01-30 10:10:00,170.82,171.41,170.35,170.53,15546.0,169.7321,170.3183,169.2651,169.4439,15546.0
2025-01-30 10:20:00,170.68,170.68,169.67,169.81,35610.0,169.593,169.593,168.5894,168.7285,35610.0
2025-01-30 10:30:00,169.85,170.79,169.62,170.78,32068.0,168.7683,169.7023,168.5397,169.6923,32068.0
2025-01-30 10:40:00,170.78,171.1,170.53,170.82,19898.0,169.6923,170.0103,169.4439,169.7321,19898.0
2025-01-30 10:50:00,170.76,170.89,168.89,169.1,26508.0,169.6725,169.8016,167.8144,168.023,26508.0
2025-01-30 11:00:00,169.13,169.71,168.88,169.63,22024.0,168.0528,168.6292,167.8044,168.5497,22024.0
2025-01-30 11:10:00,169.7,169.92,169.1,169.76,39990.0,168.6192,168.8378,168.023,168.6788,39990.0
2025-01-30 11:20:00,169.75,170.16,169.51,170.12,14748.0,168.6689,169.0763,168.4304,169.0365,14748.0
2025-01-30 11:30:00,170.12,170.2,169.64,170.12,22387.0,169.0365,169.116,168.5596,169.0365,22387.0
2025-01-30 11:40:00,170.12,170.62,170.11,170.47,17237.0,169.0365,169.5334,169.0266,169.3843,17237.0
2025-01-30 11:50:00,170.53,171.03,170.53,170.95,21913.0,169.4439,169.9407,169.4439,169.8613,21913.0
2025-01-30 12:00:00,170.95,171.18,170.6,170.6,23319.0,169.8613,170.0898,169.5135,169.5135,23319.0
2025-01-30 12:10:00,170.6,170.69,170.28,170.65,19895.0,169.5135,169.6029,169.1955,169.5632,19895.0
2025-01-30 12:20:00,170.65,170.71,170.29,170.54,15501.0,169.5632,169.6228,169.2055,169.4539,15501.0
2025-01-30 12:30:00,170.49,171.04,170.38,171.03,32207.0,169.4042,169.9507,169.2949,169.9407,32207.0
2025-01-30 12:40:00,171.03,171.14,170.75,170.84,26313.0,169.9407,170.05,169.6625,169.752,26313.0
2025-01-30 12:50:00,170.86,171.1,170.44,170.55,182226.0,169.7718,170.0103,169.3545,169.4638,182226.0
2025-01-30 13:00:00,170.64,171.0,170.48,170.99,17716.0,169.5532,169.9109,169.3942,169.901,17716.0
2025-01-30 13:10:00,171.01,171.8,170.84,171.76,34296.0,169.9209,170.7058,169.752,170.6661,34296.0
2025-01-30 13:20:00,171.77,171.84,171.54,171.65,27696.0,170.676,170.7456,170.4475,170.5568,27696.0
2025-01-30 13:30:00,171.65,172.29,171.46,172.23,38389.0,170.5568,171.1927,170.368,171.1331,38389.0
2025-01-30 13:40:00,172.24,172.36,172.09,172.16,19344.0,171.143,171.2623,170.994,171.0636,19344.0
2025-01-30 13:50:00,172.09,172.15,171.73,171.85,23652.0,170.994,171.0536,170.6363,170.7555,23652.0
2025-01-30 14:00:00,171.86,172.05,171.76,171.96,28398.0,170.7655,170.9543,170.6661,170.8648,28398.0
2025-01-30 14:10:00,171.91,172.17,171.87,171.99,19083.0,170.8151,171.0735,170.7754,170.8946,19083.0
2025-01-30 14:20:00,172.02,172.04,171.75,172.01,17406.0,170.9244,170.9443,170.6562,170.9145,17406.0
2025-01-30 14:30:00,171.95,172.13,171.89,171.92,26997.0,170.8549,171.0337,170.7953,170.8251,26997.0
2025-01-30 14:40:00,171.93,172.07,171.83,172.07,21980.0,170.835,170.9741,170.7357,170.9741,21980.0
2025-01-30 14:50:00,172.03,172.07,171.86,172.01,21113.0,170.9344,170.9741,170.7655,170.9145,21113.0
2025-01-30 15:00:00,171.96,172.07,171.52,171.88,28158.0,170.8648,170.9741,170.4276,170.7853,28158.0
2025-01-30 15:10:00,171.84,172.04,171.74,172.0,39983.0,170.7456,170.9443,170.6462,170.9046,39983.0
2025-01-30 15:20:00,171.97,172.05,171.8,171.81,32936.0,170.8748,170.9543,170.7058,170.7158,32936.0
2025-01-30 15:30:00,171.81,171.82,170.79,170.79,52380.0,170.7158,170.7257,169.7023,169.7023,52380.0
2025-01-30 15:40:00,170.7,171.37,170.29,171.31,150005.0,169.6128,170.2786,169.2055,170.219,150005.0
2025-01-30 15:50:00,171.37,172.06,171.32,171.75,277640.0,170.2786,170.9642,170.2289,170.6562,277640.0
2025-01-31 09:30:00,172.68,174.0,172.06,173.99,52576.0,171.5802,172.8918,170.9642,172.8819,52576.0
2025-01-31 09:40:00,173.96,174.3,173.08,173.12,63694.0,172.8521,173.1899,171.9777,172.0174,63694.0
2025-01-31 09:50:00,173.18,174.03,173.09,173.97,15663.0,172.0771,172.9216,171.9876,172.862,15663.0
2025-01-31 10:00:00,173.97,173.98,172.98,173.27,36837.0,172.862,172.872,171.8783,172.1665,36837.0
2025-01-31 10:10:00,173.21,173.52,173.11,173.5,25308.0,172.1069,172.4149,172.0075,172.395,25308.0
2025-01-31 10:20:00,173.53,174.03,173.41,173.91,33776.0,172.4248,172.9216,172.3056,172.8024,33776.0
2025-01-31 10:30:00,173.91,174.22,173.71,173.84,21634.0,172.8024,173.1104,172.6037,172.7329,21634.0
2025-01-31 10:40:00,173.84,174.5,173.78,174.49,22318.0,172.7329,173.3886,172.6732,173.3787,22318.0
2025-01-31 10:50:00,174.49,174.49,173.77,173.77,14145.0,173.3787,173.3787,172.6633,172.6633,14145.0
2025-01-31 11:00:00,173.81,174.39,173.75,174.37,18868.0,172.703,173.2793,172.6434,173.2595,18868.0
2025-01-31 11:10:00,174.38,174.45,174.24,174.29,25453.0,173.2694,173.339,173.1303,173.18,25453.0
2025-01-31 11:20:00,174.29,174.5,174.1,174.12,34581.0,173.18,173.3886,172.9912,173.0111,34581.0
2025-01-31 11:30:00,174.25,174.88,174.25,174.88,31452.0,173.1402,173.7662,173.1402,173.7662,31452.0
2025-01-31 11:40:00,174.8,174.91,174.32,174.39,25970.0,173.6867,173.796,173.2098,173.2793,25970.0
2025-01-31 11:50:00,174.38,174.38,174.12,174.25,18183.0,173.2694,173.2694,173.0111,173.1402,18183.0
2025-01-31 12:00:00,174.18,174.18,173.75,173.89,30775.0,173.0707,173.0707,172.6434,172.7825,30775.0
2025-01-31 12:10:00,173.98,174.11,173.65,173.96,17049.0,172.872,173.0011,172.5441,172.8521,17049.0
2025-01-31 12:20:00,173.96,174.18,173.87,174.18,12616.0,172.8521,173.0707,172.7627,173.0707,12616.0
2025-01-31 12:30:00,174.15,174.18,173.61,173.65,19184.0,173.0409,173.0707,172.5043,172.5441,19184.0
2025-01-31 12:40:00,173.62,173.73,173.47,173.67,20134.0,172.5143,172.6236,172.3652,172.5639,20134.0
2025-01-31 12:50:00,173.7,173.72,173.32,173.38,11674.0,172.5937,172.6136,172.2162,172.2758,11674.0
2025-01-31 13:00:00,173.4,173.51,173.27,173.4,13346.0,172.2957,172.405,172.1665,172.2957,13346.0
2025-01-31 13:10:00,173.42,173.43,172.68,172.72,43713.0,172.3155,172.3255,171.5802,171.62,43713.0
2025-01-31 13:20:00,172.73,172.81,171.87,171.88,28990.0,171.6299,171.7094,170.7754,170.7853,28990.0
2025-01-31 13:30:00,171.82,171.9,170.61,171.04,31255.0,170.7257,170.8052,169.5234,169.9507,31255.0
2025-01-31 13:40:00,171.04,171.82,171.04,171.72,36307.0,169.9507,170.7257,169.9507,170.6264,36307.0
2025-01-31 13:50:00,171.7,171.9,171.47,171.8,9827.0,170.6065,170.8052,170.3779,170.7058,9827.0
2025-01-31 14:00:00,171.86,172.12,171.09,171.36,17561.0,170.7655,171.0238,170.0004,170.2686,17561.0
2025-01-31 14:10:00,171.42,172.16,171.3,171.49,20853.0,170.3283,171.0636,170.209,170.3978,20853.0
2025-01-31 14:20:00,171.41,171.97,171.17,171.88,22287.0,170.3183,170.8748,170.0799,170.7853,22287.0
2025-01-31 14:30:00,171.95,172.22,171.8,171.84,18918.0,170.8549,171.1232,170.7058,170.7456,18918.0
2025-01-31 14:40:00,171.84,171.97,171.15,171.48,17499.0,170.7456,170.8748,170.06,170.3879,17499.0
2025-01-31 14:50:00,171.48,172.23,171.48,172.18,27907.0,170.3879,171.1331,170.3879,171.0834,27907.0
2025-01-31 15:00:00,172.14,172.21,171.05,171.18,40178.0,171.0437,171.1132,169.9606,170.0898,40178.0
2025-01-31 15:10:00,171.21,171.5,171.0,171.4,36360.0,170.1196,170.4078,169.9109,170.3084,36360.0
2025-01-31 15:20:00,171.42,171.5,171.07,171.1,37520.0,170.3283,170.4078,169.9805,170.0103,37520.0
2025-01-31 15:30:00,171.16,171.47,170.76,170.91,56495.0,170.0699,170.3779,169.6725,169.8215,56495.0
2025-01-31 15:40:00,170.94,171.57,170.68,171.56,51720.0,169.8513,170.4773,169.593,170.4674,51720.0
2025-01-31 15:50:00,171.62,171.76,170.77,170.95,161626.0,170.527,170.6661,169.6824,169.8613,161626.0
2025-02-03 09:30:00,166.28,168.22,166.1,168.19,112379.0,165.221,167.1486,165.0421,167.1188,112379.0
2025-02-03 09:40:00,168.17,168.17,166.8,167.24,43978.0,167.099,167.099,165.7377,166.1749,43978.0
2025-02-03 09:50:00,167.25,167.43,166.1,166.1,53908.0,166.1848,166.3637,165.0421,165.0421,53908.0
2025-02-03 10:00:00,166.07,166.36,165.54,166.25,53304.0,165.0123,165.3005,164.4857,165.1912,53304.0
2025-02-03 10:10:00,166.26,166.6,165.79,165.81,72620.0,165.2011,165.539,164.7341,164.754,72620.0
2025-02-03 10:20:00,165.78,167.94,165.23,167.89,62770.0,164.7242,166.8704,164.1777,166.8207,62770.0
2025-02-03 10:30:00,168.07,168.72,167.55,168.38,47968.0,166.9996,167.6455,166.4829,167.3076,47968.0
2025-02-03 10:40:00,168.28,169.5,168.27,168.74,43142.0,167.2083,168.4205,167.1983,167.6653,43142.0
2025-02-03 10:50:00,168.75,169.34,168.71,168.83,42013.0,167.6753,168.2615,167.6355,167.7548,42013.0
2025-02-03 11:00:00,168.79,169.04,167.44,168.11,46567.0,167.715,167.9634,166.3736,167.0393,46567.0
2025-02-03 11:10:00,168.31,169.04,168.22,168.88,23126.0,167.2381,167.9634,167.1486,167.8044,23126.0
2025-02-03 11:20:00,169.02,169.31,168.63,168.75,38640.0,167.9435,168.2317,167.556,167.6753,38640.0
2025-02-03 11:30:00,168.71,169.15,168.39,168.96,35397.0,167.6355,168.0727,167.3176,167.8839,35397.0
2025-02-03 11:40:00,168.97,169.18,168.62,168.9,22794.0,167.8939,168.1025,167.5461,167.8243,22794.0
2025-02-03 11:50:00,168.9,169.14,168.11,168.24,70058.0,167.8243,168.0628,167.0393,167.1685,70058.0
2025-02-03 12:00:00,168.22,168.7,168.15,168.41,27025.0,167.1486,167.6256,167.0791,167.3374,27025.0
2025-02-03 12:10:00,168.41,168.42,168.08,168.34,30113.0,167.3374,167.3474,167.0095,167.2679,30113.0
2025-02-03 12:20:00,168.41,168.83,168.27,168.27,23714.0,167.3374,167.7548,167.1983,167.1983,23714.0
2025-02-03 12:30:00,168.21,168.36,168.0,168.15,24320.0,167.1387,167.2878,166.93,167.0791,24320.0
2025-02-03 12:40:00,168.21,168.31,167.9,168.08,22519.0,167.1387,167.2381,166.8307,167.0095,22519.0
2025-02-03 12:50:00,168.06,168.61,167.92,168.44,45315.0,166.9897,167.5362,166.8506,167.3672,45315.0
2025-02-03 13:00:00,168.44,168.71,167.72,168.22,31886.0,167.3672,167.6355,166.6518,167.1486,31886.0
2025-02-03 13:10:00,168.27,168.9,168.14,168.61,23057.0,167.1983,167.8243,167.0692,167.5362,23057.0
2025-02-03 13:20:00,168.6,168.87,168.37,168.64,33607.0,167.5262,167.7945,167.2977,167.566,33607.0
2025-02-03 13:30:00,168.65,168.84,168.47,168.72,28454.0,167.5759,167.7647,167.3971,167.6455,28454.0
2025-02-03 13:40:00,168.7,168.79,168.37,168.71,29022.0,167.6256,167.715,167.2977,167.6355,29022.0
2025-02-03 13:50:00,168.71,168.89,168.45,168.46,17407.0,167.6355,167.8144,167.3772,167.3871,17407.0
2025-02-03 14:00:00,168.46,168.75,168.39,168.72,24258.0,167.3871,167.6753,167.3176,167.6455,24258.0
2025-02-03 14:10:00,168.72,169.06,168.66,169.0,20942.0,167.6455,167.9833,167.5858,167.9237,20942.0
2025-02-03 14:20:00,169.0,169.21,168.91,169.02,27919.0,167.9237,168.1323,167.8342,167.9435,27919.0
2025-02-03 14:30:00,169.03,169.09,168.84,168.84,16475.0,167.9535,168.0131,167.7647,167.7647,16475.0
2025-02-03 14:40:00,168.84,169.32,168.82,169.3,35270.0,167.7647,168.2416,167.7448,168.2218,35270.0
2025-02-03 14:50:00,169.26,169.41,168.9,169.07,46134.0,168.182,168.3311,167.8243,167.9932,46134.0
2025-02-03 15:00:00,169.06,169.16,168.67,168.73,23729.0,167.9833,168.0827,167.5958,167.6554,23729.0
2025-02-03 15:10:00,168.71,168.79,168.5,168.68,34622.0,167.6355,167.715,167.4269,167.6057,34622.0
2025-02-03 15:20:00,168.67,168.78,167.95,168.0,47774.0,167.5958,167.7051,166.8804,166.93,47774.0
2025-02-03 15:30:00,167.96,168.38,167.91,168.07,46601.0,166.8903,167.3076,166.8406,166.9996,46601.0
2025-02-03 15:40:00,168.12,168.18,167.53,167.63,82018.0,167.0493,167.1089,166.463,166.5624,82018.0
2025-02-03 15:50:00,167.64,167.99,166.94,167.16,315144.0,166.5723,166.9201,165.8768,166.0954,315144.0
2025-02-04 09:30:00,164.1,169.33,164.02,165.43,330777.0,163.0549,168.2516,162.9754,164.3764,330777.0
2025-02-04 09:40:00,164.74,164.99,161.72,163.04,171903.0,163.6908,163.9392,160.69,162.0016,171903.0
2025-02-04 09:50:00,162.84,163.18,161.3,162.36,130370.0,161.8029,162.1407,160.2727,161.326,130370.0
2025-02-04 10:00:00,162.36,165.28,161.62,165.11,243788.0,161.326,164.2274,160.5907,164.0584,243788.0
2025-02-04 10:10:00,165.11,165.74,164.46,164.76,140267.0,164.0584,164.6844,163.4126,163.7107,140267.0
2025-02-04 10:20:00,164.75,165.4,164.59,164.69,61236.0,163.7007,164.3466,163.5418,163.6411,61236.0
2025-02-04 10:30:00,164.69,165.06,162.6,162.85,62121.0,163.6411,164.0088,161.5644,161.8128,62121.0
2025-02-04 10:40:00,162.86,163.0,161.68,162.81,96557.0,161.8228,161.9619,160.6503,161.7731,96557.0
2025-02-04 10:50:00,162.86,163.0,161.75,162.06,144105.0,161.8228,161.9619,160.7198,161.0279,144105.0
2025-02-04 11:00:00,162.07,163.6,162.07,163.45,76943.0,161.0378,162.5581,161.0378,162.409,76943.0
2025-02-04 11:10:00,163.54,163.69,162.98,163.69,51072.0,162.4984,162.6475,161.942,162.6475,51072.0
2025-02-04 11:20:00,163.55,164.5,163.43,164.39,43447.0,162.5084,163.4523,162.3891,163.343,43447.0
2025-02-04 11:30:00,164.27,164.49,163.59,163.61,33702.0,163.2238,163.4424,162.5481,162.568,33702.0
2025-02-04 11:40:00,163.61,163.72,162.83,162.92,30785.0,162.568,162.6773,161.793,161.8824,30785.0
2025-02-04 11:50:00,162.9,163.32,162.76,163.22,21874.0,161.8625,162.2799,161.7234,162.1805,21874.0
2025-02-04 12:00:00,163.2,163.85,162.93,163.16,70772.0,162.1606,162.8065,161.8923,162.1209,70772.0
2025-02-04 12:10:00,163.24,163.54,162.59,162.88,24061.0,162.2004,162.4984,161.5545,161.8427,24061.0
2025-02-04 12:20:00,162.83,163.08,162.21,162.22,42601.0,161.793,162.0414,161.1769,161.1869,42601.0
2025-02-04 12:30:00,162.31,162.77,162.08,162.45,30037.0,161.2763,161.7334,161.0477,161.4154,30037.0
2025-02-04 12:40:00,162.45,162.82,162.42,162.48,26675.0,161.4154,161.783,161.3856,161.4452,26675.0
2025-02-04 12:50:00,162.4,163.14,162.1,163.09,35003.0,161.3657,162.101,161.0676,162.0513,35003.0
2025-02-04 13:00:00,163.12,163.31,162.72,163.28,37222.0,162.0811,162.2699,161.6837,162.2401,37222.0
2025-02-04 13:10:00,163.26,163.66,163.05,163.4,67317.0,162.2202,162.6177,162.0116,162.3593,67317.0
2025-02-04 13:20:00,163.44,164.46,163.31,164.22,50223.0,162.3991,163.4126,162.2699,163.1741,50223.0
2025-02-04 13:30:00,164.22,164.22,162.77,162.87,32308.0,163.1741,163.1741,161.7334,161.8327,32308.0
2025-02-04 13:40:00,162.85,162.95,162.42,162.56,60960.0,161.8128,161.9122,161.3856,161.5247,60960.0
2025-02-04 13:50:00,162.61,162.78,162.21,162.64,30672.0,161.5744,161.7433,161.1769,161.6042,30672.0
2025-02-04 14:00:00,162.61,163.15,162.53,162.97,37569.0,161.5744,162.1109,161.4949,161.9321,37569.0
2025-02-04 14:10:00,163.05,163.06,162.61,162.64,36436.0,162.0116,162.0215,161.5744,161.6042,36436.0
2025-02-04 14:20:00,162.65,162.71,161.84,161.97,41246.0,161.6141,161.6737,160.8093,160.9384,41246.0
2025-02-04 14:30:00,162.03,162.53,162.03,162.37,40670.0,160.9981,161.4949,160.9981,161.3359,40670.0
2025-02-04 14:40:00,162.43,162.58,162.01,162.19,37902.0,161.3955,161.5446,160.9782,161.157,37902.0
2025-02-04 14:50:00,162.26,162.34,161.5,161.58,71404.0,161.2266,161.3061,160.4714,160.5509,71404.0
2025-02-04 15:00:00,161.61,162.18,161.37,162.15,47872.0,160.5807,161.1471,160.3423,161.1173,47872.0
2025-02-04 15:10:00,162.07,162.5,162.0,162.04,56150.0,161.0378,161.4651,160.9683,161.008,56150.0
2025-02-04 15:20:00,162.05,162.05,161.06,161.34,55473.0,161.0179,161.0179,160.0342,160.3125,55473.0
2025-02-04 15:30:00,161.35,161.84,161.19,161.84,114472.0,160.3224,160.8093,160.1634,160.8093,114472.0
2025-02-04 15:40:00,161.81,162.0,161.37,161.65,120561.0,160.7795,160.9683,160.3423,160.6205,120561.0
2025-02-04 15:50:00,161.75,162.91,161.73,162.56,434625.0,160.7198,161.8725,160.7,161.5247,434625.0
2025-02-05 09:30:00,161.17,162.85,160.38,161.69,127133.0,160.1435,161.8128,159.3586,160.6602,127133.0
2025-02-05 09:40:00,161.63,162.74,161.25,162.04,35178.0,160.6006,161.7035,160.223,161.008,35178.0
2025-02-05 09:50:00,161.81,162.5,161.3,161.83,50474.0,160.7795,161.4651,160.2727,160.7993,50474.0
2025-02-05 10:00:00,161.94,162.74,161.05,162.37,80611.0,160.9086,161.7035,160.0243,161.3359,80611.0
2025-02-05 10:10:00,162.38,163.55,162.31,163.55,55622.0,161.3458,162.5084,161.2763,162.5084,55622.0
2025-02-05 10:20:00,163.49,164.74,163.35,164.1,79060.0,162.4488,163.6908,162.3097,163.0549,79060.0
2025-02-05 10:30:00,164.1,164.56,163.76,163.94,35200.0,163.0549,163.512,162.717,162.8959,35200.0
2025-02-05 10:40:00,163.94,164.34,163.18,164.05,30261.0,162.8959,163.2934,162.1407,163.0052,30261.0
2025-02-05 10:50:00,164.13,164.6,163.81,164.52,32099.0,163.0847,163.5517,162.7667,163.4722,32099.0
2025-02-05 11:00:00,164.53,164.68,163.77,164.07,20167.0,163.4821,163.6312,162.727,163.0251,20167.0
2025-02-05 11:10:00,164.0,164.5,162.92,162.97,27697.0,162.9555,163.4523,161.8824,161.9321,27697.0
2025-02-05 11:20:00,162.96,163.64,162.79,163.64,23967.0,161.9221,162.5978,161.7532,162.5978,23967.0
2025-02-05 11:30:00,163.42,164.06,163.42,164.06,30130.0,162.3792,163.0151,162.3792,163.0151,30130.0
2025-02-05 11:40:00,163.83,164.57,163.83,164.52,40616.0,162.7866,163.5219,162.7866,163.4722,40616.0
2025-02-05 11:50:00,164.5,164.99,164.42,164.87,36337.0,163.4523,163.9392,163.3728,163.82,36337.0
2025-02-05 12:00:00,164.87,165.05,164.4,164.45,43528.0,163.82,163.9988,163.353,163.4027,43528.0
2025-02-05 12:10:00,164.46,164.5,162.95,163.15,68783.0,163.4126,163.4523,161.9122,162.1109,68783.0
2025-02-05 12:20:00,163.15,163.43,162.85,163.38,35365.0,162.1109,162.3891,161.8128,162.3395,35365.0
2025-02-05 12:30:00,163.38,163.5,163.16,163.44,26964.0,162.3395,162.4587,162.1209,162.3991,26964.0
2025-02-05 12:40:00,163.49,163.88,163.37,163.77,25113.0,162.4488,162.8363,162.3295,162.727,25113.0
2025-02-05 12:50:00,163.77,164.13,163.61,163.98,15333.0,162.727,163.0847,162.568,162.9356,15333.0
2025-02-05 13:00:00,163.99,164.25,163.88,163.98,11269.0,162.9456,163.2039,162.8363,162.9356,11269.0
2025-02-05 13:10:00,163.97,164.28,163.65,163.78,17531.0,162.9257,163.2337,162.6077,162.7369,17531.0
2025-02-05 13:20:00,163.67,164.4,163.65,163.82,27763.0,162.6276,163.353,162.6077,162.7767,27763.0
2025-02-05 13:30:00,163.84,164.3,163.77,164.09,9972.0,162.7965,163.2536,162.727,163.0449,9972.0
2025-02-05 13:40:00,164.09,164.36,164.01,164.22,16486.0,163.0449,163.3132,162.9655,163.1741,16486.0
2025-02-05 13:50:00,164.22,164.29,164.05,164.18,13881.0,163.1741,163.2437,163.0052,163.1344,13881.0
2025-02-05 14:00:00,164.25,164.84,164.13,164.72,30952.0,163.2039,163.7902,163.0847,163.6709,30952.0
2025-02-05 14:10:00,164.79,164.83,164.62,164.75,25702.0,163.7405,163.7802,163.5716,163.7007,25702.0
2025-02-05 14:20:00,164.75,164.85,164.46,164.56,16881.0,163.7007,163.8001,163.4126,163.512,16881.0
2025-02-05 14:30:00,164.56,164.78,164.46,164.76,22830.0,163.512,163.7306,163.4126,163.7107,22830.0
2025-02-05 14:40:00,164.81,164.98,164.64,164.92,20530.0,163.7604,163.9293,163.5914,163.8697,20530.0
2025-02-05 14:50:00,164.92,164.92,164.76,164.82,20643.0,163.8697,163.8697,163.7107,163.7703,20643.0
2025-02-05 15:00:00,164.85,165.12,164.85,165.06,21620.0,163.8001,164.0684,163.8001,164.0088,21620.0
2025-02-05 15:10:00,165.02,165.2,164.8,165.14,90497.0,163.969,164.1479,163.7504,164.0883,90497.0
2025-02-05 15:20:00,165.12,165.66,165.1,165.65,25747.0,164.0684,164.6049,164.0485,164.595,25747.0
2025-02-05 15:30:00,165.52,165.91,165.23,165.91,28770.0,164.4658,164.8534,164.1777,164.8534,28770.0
2025-02-05 15:40:00,165.91,166.1,165.59,165.81,51566.0,164.8534,165.0421,164.5354,164.754,51566.0
2025-02-05 15:50:00,165.74,166.17,165.66,165.81,169612.0,164.6844,165.1117,164.6049,164.754,169612.0
2025-02-06 09:30:00,168.11,168.25,165.46,165.78,50089.0,167.0393,167.1785,164.4062,164.7242,50089.0
2025-02-06 09:40:00,166.07,166.46,165.54,166.06,23301.0,165.0123,165.3999,164.4857,165.0024,23301.0
2025-02-06 09:50:00,166.06,166.34,165.54,165.62,16369.0,165.0024,165.2806,164.4857,164.5652,16369.0
2025-02-06 10:00:00,165.82,166.99,165.71,166.86,18642.0,164.7639,165.9265,164.6546,165.7973,18642.0
2025-02-06 10:10:00,166.83,167.34,166.82,166.99,13291.0,165.7675,166.2742,165.7576,165.9265,13291.0
2025-02-06 10:20:00,166.77,166.8,166.04,166.56,25783.0,165.7079,165.7377,164.9825,165.4992,25783.0
2025-02-06 10:30:00,166.56,166.92,166.34,166.63,16213.0,165.4992,165.8569,165.2806,165.5688,16213.0
2025-02-06 10:40:00,166.63,166.91,166.56,166.75,9075.0,165.5688,165.847,165.4992,165.688,9075.0
2025-02-06 10:50:00,166.83,167.42,166.74,167.27,23735.0,165.7675,166.3537,165.6781,166.2047,23735.0
2025-02-06 11:00:00,167.06,167.47,167.03,167.41,13078.0,165.996,166.4034,165.9662,166.3438,13078.0
2025-02-06 11:10:00,167.4,167.78,167.25,167.76,7895.0,166.3339,166.7114,166.1848,166.6916,7895.0
2025-02-06 11:20:00,167.83,168.12,167.74,168.02,14654.0,166.7611,167.0493,166.6717,166.9499,14654.0
2025-02-06 11:30:00,167.95,168.02,167.45,167.5,17888.0,166.8804,166.9499,166.3835,166.4332,17888.0
2025-02-06 11:40:00,167.5,167.66,167.39,167.56,9867.0,166.4332,166.5922,166.3239,166.4928,9867.0
2025-02-06 11:50:00,167.55,168.15,167.47,167.93,14973.0,166.4829,167.0791,166.4034,166.8605,14973.0
2025-02-06 12:00:00,167.86,168.04,167.75,167.97,17079.0,166.7909,166.9698,166.6816,166.9002,17079.0
2025-02-06 12:10:00,167.97,168.14,167.49,167.52,25776.0,166.9002,167.0692,166.4233,166.4531,25776.0
2025-02-06 12:20:00,167.5,167.92,167.5,167.68,11539.0,166.4332,166.8506,166.4332,166.6121,11539.0
2025-02-06 12:30:00,167.67,167.69,167.26,167.41,6788.0,166.6021,166.622,166.1948,166.3438,6788.0
2025-02-06 12:40:00,167.43,167.51,167.07,167.12,10263.0,166.3637,166.4432,166.006,166.0556,10263.0
2025-02-06 12:50:00,167.12,167.36,167.04,167.04,11958.0,166.0556,166.2941,165.9762,165.9762,11958.0
2025-02-06 13:00:00,167.12,167.52,166.97,166.97,23405.0,166.0556,166.4531,165.9066,165.9066,23405.0
2025-02-06 13:10:00,167.0,167.12,166.76,167.07,12780.0,165.9364,166.0556,165.6979,166.006,12780.0
2025-02-06 13:20:00,167.06,167.08,166.78,167.01,10822.0,165.996,166.0159,165.7178,165.9463,10822.0
2025-02-06 13:30:00,166.97,167.02,165.15,165.26,44604.0,165.9066,165.9563,164.0982,164.2075,44604.0
2025-02-06 13:40:00,165.26,166.27,163.21,164.29,169934.0,164.2075,165.2111,162.1706,163.2437,169934.0
2025-02-06 13:50:00,164.39,165.75,164.12,164.95,43254.0,163.343,164.6944,163.0748,163.8995,43254.0
2025-02-06 14:00:00,164.91,165.35,164.06,164.42,42954.0,163.8597,164.2969,163.0151,163.3728,42954.0
2025-02-06 14:10:00,164.57,165.52,164.57,165.29,38428.0,163.5219,164.4658,163.5219,164.2373,38428.0
2025-02-06 14:20:00,165.3,165.34,164.65,164.81,24681.0,164.2472,164.287,163.6014,163.7604,24681.0
2025-02-06 14:30:00,164.78,165.07,164.04,164.92,29808.0,163.7306,164.0187,162.9953,163.8697,29808.0
2025-02-06 14:40:00,164.88,164.94,164.5,164.93,17549.0,163.8299,163.8895,163.4523,163.8796,17549.0
2025-02-06 14:50:00,164.93,165.02,164.7,164.75,14250.0,163.8796,163.969,163.6511,163.7007,14250.0
2025-02-06 15:00:00,164.87,165.26,164.83,164.97,21623.0,163.82,164.2075,163.7802,163.9193,21623.0
2025-02-06 15:10:00,165.14,165.3,164.92,165.06,29052.0,164.0883,164.2472,163.8697,164.0088,29052.0
2025-02-06 15:20:00,164.98,165.5,164.93,165.5,19604.0,163.9293,164.446,163.8796,164.446,19604.0
2025-02-06 15:30:00,165.56,165.66,165.05,165.05,30766.0,164.5056,164.6049,163.9988,163.9988,30766.0
2025-02-06 15:40:00,165.15,165.49,165.04,165.43,25600.0,164.0982,164.436,163.9889,164.3764,25600.0
2025-02-06 15:50:00,165.48,165.79,164.66,164.93,147625.0,164.4261,164.7341,163.6113,163.8796,147625.0
2025-02-07 09:30:00,165.56,167.15,165.54,165.66,66021.0,164.5056,166.0855,164.4857,164.6049,66021.0
2025-02-07 09:40:00,165.78,165.78,164.81,165.16,54318.0,164.7242,164.7242,163.7604,164.1081,54318.0
2025-02-07 09:50:00,165.24,165.29,164.55,164.89,32672.0,164.1876,164.2373,163.502,163.8399,32672.0
2025-02-07 10:00:00,164.8,165.54,163.74,165.46,31547.0,163.7504,164.4857,162.6972,164.4062,31547.0
2025-02-07 10:10:00,165.53,165.53,164.47,164.91,36889.0,164.4758,164.4758,163.4225,163.8597,36889.0
2025-02-07 10:20:00,164.95,165.7,164.42,165.36,26732.0,163.8995,164.6447,163.3728,164.3069,26732.0
2025-02-07 10:30:00,165.06,166.07,165.05,165.82,28444.0,164.0088,165.0123,163.9988,164.7639,28444.0
2025-02-07 10:40:00,165.84,165.93,165.43,165.62,14769.0,164.7838,164.8732,164.3764,164.5652,14769.0
2025-02-07 10:50:00,165.52,165.81,164.38,164.84,36654.0,164.4658,164.754,163.3331,163.7902,36654.0
2025-02-07 11:00:00,164.74,165.08,164.1,164.93,13895.0,163.6908,164.0286,163.0549,163.8796,13895.0
2025-02-07 11:10:00,164.9,165.27,164.52,164.89,20736.0,163.8498,164.2174,163.4722,163.8399,20736.0
2025-02-07 11:20:00,165.09,165.15,164.25,164.26,21600.0,164.0386,164.0982,163.2039,163.2139,21600.0
2025-02-07 11:30:00,164.35,164.6,164.1,164.31,15982.0,163.3033,163.5517,163.0549,163.2635,15982.0
2025-02-07 11:40:00,164.27,164.43,163.95,164.26,24279.0,163.2238,163.3828,162.9058,163.2139,24279.0
2025-02-07 11:50:00,164.3,164.6,164.05,164.05,28098.0,163.2536,163.5517,163.0052,163.0052,28098.0
2025-02-07 12:00:00,164.19,164.77,163.76,164.69,15950.0,163.1443,163.7206,162.717,163.6411,15950.0
2025-02-07 12:10:00,164.49,164.64,163.84,164.36,11915.0,163.4424,163.5914,162.7965,163.3132,11915.0
2025-02-07 12:20:00,164.48,164.72,164.26,164.69,9559.0,163.4325,163.6709,163.2139,163.6411,9559.0
2025-02-07 12:30:00,164.69,164.87,164.53,164.87,15248.0,163.6411,163.82,163.4821,163.82,15248.0
2025-02-07 12:40:00,164.82,164.85,164.54,164.7,15135.0,163.7703,163.8001,163.4921,163.6511,15135.0
2025-02-07 12:50:00,164.7,164.8,164.5,164.67,13269.0,163.6511,163.7504,163.4523,163.6213,13269.0
2025-02-07 13:00:00,164.67,165.08,164.56,165.03,12471.0,163.6213,164.0286,163.512,163.979,12471.0
2025-02-07 13:10:00,165.04,165.53,165.03,165.47,26638.0,163.9889,164.4758,163.979,164.4162,26638.0
2025-02-07 13:20:00,165.41,165.95,165.3,165.88,40566.0,164.3565,164.8931,164.2472,164.8235,40566.0
2025-02-07 13:30:00,165.81,165.94,165.63,165.77,20466.0,164.754,164.8832,164.5751,164.7142,20466.0
2025-02-07 13:40:00,165.77,165.77,165.02,165.11,22624.0,164.7142,164.7142,163.969,164.0584,22624.0
2025-02-07 13:50:00,165.11,165.17,164.54,164.61,14590.0,164.0584,164.1181,163.4921,163.5616,14590.0
2025-02-07 14:00:00,164.62,164.77,164.4,164.77,20359.0,163.5716,163.7206,163.353,163.7206,20359.0
2025-02-07 14:10:00,164.72,164.92,164.45,164.9,35661.0,163.6709,163.8697,163.4027,163.8498,35661.0
2025-02-07 14:20:00,164.99,164.99,164.25,164.25,29749.0,163.9392,163.9392,163.2039,163.2039,29749.0
2025-02-07 14:30:00,164.22,164.52,164.06,164.22,45758.0,163.1741,163.4722,163.0151,163.1741,45758.0
2025-02-07 14:40:00,164.22,164.42,164.14,164.25,42694.0,163.1741,163.3728,163.0946,163.2039,42694.0
2025-02-07 14:50:00,164.25,164.29,163.85,163.97,23166.0,163.2039,163.2437,162.8065,162.9257,23166.0
2025-02-07 15:00:00,163.91,163.91,163.47,163.6,17212.0,162.8661,162.8661,162.4289,162.5581,17212.0
2025-02-07 15:10:00,163.59,163.68,163.37,163.56,16097.0,162.5481,162.6376,162.3295,162.5183,16097.0
2025-02-07 15:20:00,163.56,163.58,163.32,163.45,18750.0,162.5183,162.5382,162.2799,162.409,18750.0
2025-02-07 15:30:00,163.45,163.78,163.39,163.61,33481.0,162.409,162.7369,162.3494,162.568,33481.0
2025-02-07 15:40:00,163.53,163.76,163.46,163.66,28903.0,162.4885,162.717,162.419,162.6177,28903.0
2025-02-07 15:50:00,163.66,163.99,163.11,163.39,159282.0,162.6177,162.9456,162.0712,162.3494,159282.0
2025-02-10 09:30:00,164.49,164.76,163.0,163.03,32180.0,163.4424,163.7107,161.9619,161.9917,32180.0
2025-02-10 09:40:00,163.0,163.05,162.1,162.95,31221.0,161.9619,162.0116,161.0676,161.9122,31221.0
2025-02-10 09:50:00,162.82,163.62,162.71,163.4,36083.0,161.783,162.5779,161.6737,162.3593,36083.0
2025-02-10 10:00:00,163.36,163.36,162.37,162.37,20707.0,162.3196,162.3196,161.3359,161.3359,20707.0
2025-02-10 10:10:00,162.46,162.6,161.97,162.04,22869.0,161.4253,161.5644,160.9384,161.008,22869.0
2025-02-10 10:20:00,161.93,161.97,161.31,161.53,20080.0,160.8987,160.9384,160.2827,160.5013,20080.0
2025-02-10 10:30:00,161.56,162.04,161.23,161.25,27381.0,160.5311,161.008,160.2032,160.223,27381.0
2025-02-10 10:40:00,161.25,161.49,160.81,161.32,31156.0,160.223,160.4615,159.7858,160.2926,31156.0
2025-02-10 10:50:00,161.41,161.85,161.13,161.79,15544.0,160.382,160.8192,160.1038,160.7596,15544.0
2025-02-10 11:00:00,161.88,162.09,161.48,161.48,20274.0,160.849,161.0577,160.4516,160.4516,20274.0
2025-02-10 11:10:00,161.55,161.72,160.79,160.96,14783.0,160.5211,160.69,159.766,159.9349,14783.0
2025-02-10 11:20:00,160.97,161.11,160.81,160.98,15454.0,159.9448,160.0839,159.7858,159.9548,15454.0
2025-02-10 11:30:00,161.09,161.5,160.87,161.5,9615.0,160.0641,160.4714,159.8455,160.4714,9615.0
2025-02-10 11:40:00,161.47,161.61,161.32,161.39,13702.0,160.4416,160.5807,160.2926,160.3621,13702.0
2025-02-10 11:50:00,161.44,161.68,161.38,161.54,8771.0,160.4118,160.6503,160.3522,160.5112,8771.0
2025-02-10 12:00:00,161.51,161.7,161.4,161.47,12845.0,160.4814,160.6702,160.3721,160.4416,12845.0
2025-02-10 12:10:00,161.4,161.45,161.18,161.42,13183.0,160.3721,160.4218,160.1535,160.392,13183.0
2025-02-10 12:20:00,161.34,161.44,161.17,161.28,9397.0,160.3125,160.4118,160.1435,160.2528,9397.0
2025-02-10 12:30:00,161.27,161.49,161.27,161.46,8213.0,160.2429,160.4615,160.2429,160.4317,8213.0
2025-02-10 12:40:00,161.5,161.56,161.29,161.5,15431.0,160.4714,160.5311,160.2628,160.4714,15431.0
2025-02-10 12:50:00,161.64,162.15,161.63,162.15,6769.0,160.6105,161.1173,160.6006,161.1173,6769.0
2025-02-10 13:00:00,162.15,162.4,162.07,162.37,6075.0,161.1173,161.3657,161.0378,161.3359,6075.0
2025-02-10 13:10:00,162.42,162.58,162.21,162.21,12366.0,161.3856,161.5446,161.1769,161.1769,12366.0
2025-02-10 13:20:00,162.21,162.26,162.04,162.07,9591.0,161.1769,161.2266,161.008,161.0378,9591.0
2025-02-10 13:30:00,162.08,162.16,161.92,162.08,11973.0,161.0477,161.1272,160.8888,161.0477,11973.0
2025-02-10 13:40:00,162.11,162.34,162.11,162.31,10497.0,161.0776,161.3061,161.0776,161.2763,10497.0
2025-02-10 13:50:00,162.35,162.67,162.32,162.64,11860.0,161.316,161.634,161.2862,161.6042,11860.0
2025-02-10 14:00:00,162.65,162.68,162.32,162.68,13529.0,161.6141,161.6439,161.2862,161.6439,13529.0
2025-02-10 14:10:00,162.68,162.86,162.64,162.72,5505.0,161.6439,161.8228,161.6042,161.6837,5505.0
2025-02-10 14:20:00,162.66,162.8,162.44,162.52,12405.0,161.6241,161.7632,161.4055,161.4849,12405.0
2025-02-10 14:30:00,162.52,162.61,162.43,162.5,30280.0,161.4849,161.5744,161.3955,161.4651,30280.0
2025-02-10 14:40:00,162.45,162.5,162.24,162.43,9922.0,161.4154,161.4651,161.2067,161.3955,9922.0
2025-02-10 14:50:00,162.43,162.53,162.24,162.24,8282.0,161.3955,161.4949,161.2067,161.2067,8282.0
2025-02-10 15:00:00,162.23,162.42,162.15,162.27,16483.0,161.1968,161.3856,161.1173,161.2365,16483.0
2025-02-10 15:10:00,162.29,162.47,162.14,162.22,8163.0,161.2564,161.4353,161.1074,161.1869,8163.0
2025-02-10 15:20:00,162.2,162.31,161.95,162.28,11642.0,161.167,161.2763,160.9186,161.2465,11642.0
2025-02-10 15:30:00,162.26,162.3,161.88,161.88,27136.0,161.2266,161.2663,160.849,160.849,27136.0
2025-02-10 15:40:00,161.94,162.47,161.88,162.43,47907.0,160.9086,161.4353,160.849,161.3955,47907.0
2025-02-10 15:50:00,162.47,162.72,162.0,162.14,191212.0,161.4353,161.6837,160.9683,161.1074,191212.0
2025-02-11 09:30:00,160.5,160.55,158.65,159.25,67449.0,159.4778,159.5275,157.6396,158.2358,67449.0
2025-02-11 09:40:00,159.25,159.79,158.94,159.09,67452.0,158.2358,158.7723,157.9277,158.0768,67452.0
2025-02-11 09:50:00,159.09,159.21,158.03,158.13,66256.0,158.0768,158.196,157.0235,157.1229,66256.0
2025-02-11 10:00:00,158.31,158.72,157.69,157.9,71729.0,157.3018,157.7091,156.6857,156.8944,71729.0
2025-02-11 10:10:00,157.8,158.06,157.39,157.52,37285.0,156.795,157.0533,156.3876,156.5168,37285.0
2025-02-11 10:20:00,157.57,157.66,156.88,156.91,73463.0,156.5665,156.6559,155.8809,155.9107,73463.0
2025-02-11 10:30:00,156.93,157.81,156.93,157.63,80080.0,155.9305,156.8049,155.9305,156.6261,80080.0
2025-02-11 10:40:00,157.53,158.28,157.46,158.28,31928.0,156.5267,157.2719,156.4572,157.2719,31928.0
2025-02-11 10:50:00,158.21,158.69,158.14,158.14,25886.0,157.2024,157.6793,157.1328,157.1328,25886.0
2025-02-11 11:00:00,158.16,158.2,157.86,157.86,26378.0,157.1527,157.1925,156.8546,156.8546,26378.0
2025-02-11 11:10:00,157.85,158.21,157.75,157.99,28200.0,156.8447,157.2024,156.7453,156.9838,28200.0
2025-02-11 11:20:00,158.02,158.13,157.19,157.19,35663.0,157.0136,157.1229,156.1889,156.1889,35663.0
2025-02-11 11:30:00,157.22,157.58,157.01,157.01,73751.0,156.2187,156.5764,156.01,156.01,73751.0
2025-02-11 11:40:00,157.13,157.34,156.96,157.22,57030.0,156.1293,156.3379,155.9604,156.2187,57030.0
2025-02-11 11:50:00,157.2,157.52,157.08,157.46,55545.0,156.1988,156.5168,156.0796,156.4572,55545.0
2025-02-11 12:00:00,157.39,157.87,157.23,157.77,38120.0,156.3876,156.8646,156.2286,156.7652,38120.0
2025-02-11 12:10:00,157.78,158.4,157.69,158.28,43705.0,156.7751,157.3912,156.6857,157.2719,43705.0
2025-02-11 12:20:00,158.3,158.49,158.1,158.29,40027.0,157.2918,157.4806,157.0931,157.2819,40027.0
2025-02-11 12:30:00,158.28,158.44,158.08,158.17,30357.0,157.2719,157.4309,157.0732,157.1626,30357.0
2025-02-11 12:40:00,158.14,158.23,158.05,158.18,39700.0,157.1328,157.2223,157.0434,157.1726,39700.0
2025-02-11 12:50:00,158.22,158.31,157.97,158.13,22165.0,157.2123,157.3018,156.9639,157.1229,22165.0
2025-02-11 13:00:00,158.19,158.19,157.92,158.03,47106.0,157.1825,157.1825,156.9142,157.0235,47106.0
2025-02-11 13:10:00,158.03,158.31,157.98,158.31,45458.0,157.0235,157.3018,156.9739,157.3018,45458.0
2025-02-11 13:20:00,158.31,158.31,158.07,158.1,17802.0,157.3018,157.3018,157.0633,157.0931,17802.0
2025-02-11 13:30:00,158.04,158.32,157.99,158.15,57927.0,157.0335,157.3117,156.9838,157.1428,57927.0
2025-02-11 13:40:00,158.17,158.57,158.1,158.41,58803.0,157.1626,157.5601,157.0931,157.4011,58803.0
2025-02-11 13:50:00,158.45,158.45,158.0,158.0,42279.0,157.4409,157.4409,156.9937,156.9937,42279.0
2025-02-11 14:00:00,157.99,158.24,157.98,158.03,33107.0,156.9838,157.2322,156.9739,157.0235,33107.0
2025-02-11 14:10:00,157.99,158.21,157.97,158.16,16739.0,156.9838,157.2024,156.9639,157.1527,16739.0
2025-02-11 14:20:00,158.28,158.51,158.21,158.35,27014.0,157.2719,157.5005,157.2024,157.3415,27014.0
2025-02-11 14:30:00,158.41,158.47,158.24,158.44,62522.0,157.4011,157.4607,157.2322,157.4309,62522.0
2025-02-11 14:40:00,158.48,158.72,158.26,158.42,50613.0,157.4707,157.7091,157.2521,157.4111,50613.0
2025-02-11 14:50:00,158.39,158.48,158.2,158.28,60511.0,157.3812,157.4707,157.1925,157.2719,60511.0
2025-02-11 15:00:00,158.31,158.35,158.15,158.32,63024.0,157.3018,157.3415,157.1428,157.3117,63024.0
2025-02-11 15:10:00,158.32,158.6,158.18,158.56,48761.0,157.3117,157.5899,157.1726,157.5502,48761.0
2025-02-11 15:20:00,158.56,158.63,158.36,158.37,47695.0,157.5502,157.6197,157.3514,157.3614,47695.0
2025-02-11 15:30:00,158.34,158.44,158.27,158.28,78780.0,157.3316,157.4309,157.262,157.2719,78780.0
2025-02-11 15:40:00,158.27,158.38,157.79,157.81,125889.0,157.262,157.3713,156.7851,156.8049,125889.0
2025-02-11 15:50:00,157.84,158.29,157.8,158.12,269158.0,156.8348,157.2819,156.795,157.113,269158.0
2025-02-12 09:30:00,155.1,155.34,153.6,153.82,195741.0,154.1122,154.3507,152.6218,152.8404,195741.0
2025-02-12 09:40:00,153.76,154.57,152.8,154.57,76730.0,152.7807,153.5856,151.8268,153.5856,76730.0
2025-02-12 09:50:00,154.56,155.15,154.26,154.94,82460.0,153.5756,154.1619,153.2776,153.9532,82460.0
2025-02-12 10:00:00,154.98,155.33,154.38,154.81,202134.0,153.993,154.3407,153.3968,153.824,202134.0
2025-02-12 10:10:00,154.81,155.51,154.5,155.33,82228.0,153.824,154.5196,153.516,154.3407,82228.0
2025-02-12 10:20:00,155.31,155.89,155.19,155.64,76537.0,154.3209,154.8972,154.2016,154.6488,76537.0
2025-02-12 10:30:00,155.6,156.67,155.34,156.56,120487.0,154.609,155.6722,154.3507,155.5629,120487.0
2025-02-12 10:40:00,156.56,157.24,156.43,156.85,91505.0,155.5629,156.2386,155.4337,155.8511,91505.0
2025-02-12 10:50:00,156.96,157.06,156.71,156.95,19856.0,155.9604,156.0597,155.7119,155.9504,19856.0
2025-02-12 11:00:00,156.95,157.06,156.37,156.41,37075.0,155.9504,156.0597,155.3741,155.4139,37075.0
2025-02-12 11:10:00,156.36,156.86,156.2,156.69,135209.0,155.3642,155.861,155.2052,155.6921,135209.0
2025-02-12 11:20:00,156.69,156.77,155.63,155.72,69854.0,155.6921,155.7716,154.6388,154.7283,69854.0
2025-02-12 11:30:00,155.7,156.09,155.64,155.97,94076.0,154.7084,155.0959,154.6488,154.9767,94076.0
2025-02-12 11:40:00,156.01,156.31,155.96,156.28,11651.0,155.0164,155.3145,154.9667,155.2847,11651.0
2025-02-12 11:50:00,156.28,157.14,156.21,156.96,27946.0,155.2847,156.1392,155.2151,155.9604,27946.0
2025-02-12 12:00:00,156.97,157.11,156.77,156.89,36213.0,155.9703,156.1094,155.7716,155.8908,36213.0
2025-02-12 12:10:00,156.9,157.26,156.85,156.94,45299.0,155.9007,156.2584,155.8511,155.9405,45299.0
2025-02-12 12:20:00,156.94,157.2,156.67,156.68,35492.0,155.9405,156.1988,155.6722,155.6821,35492.0
2025-02-12 12:30:00,156.66,156.99,156.56,156.85,25622.0,155.6623,155.9902,155.5629,155.8511,25622.0
2025-02-12 12:40:00,156.79,157.05,156.7,156.94,21844.0,155.7914,156.0498,155.702,155.9405,21844.0
2025-02-12 12:50:00,157.01,157.3,156.86,157.23,85808.0,156.01,156.2982,155.861,156.2286,85808.0
2025-02-12 13:00:00,157.22,157.49,157.19,157.26,30591.0,156.2187,156.487,156.1889,156.2584,30591.0
2025-02-12 13:10:00,157.26,157.66,157.26,157.59,11976.0,156.2584,156.6559,156.2584,156.5863,11976.0
2025-02-12 13:20:00,157.6,157.98,157.58,157.89,27462.0,156.5963,156.9739,156.5764,156.8844,27462.0
2025-02-12 13:30:00,157.92,157.93,157.46,157.81,69841.0,156.9142,156.9242,156.4572,156.8049,69841.0
2025-02-12 13:40:00,157.81,157.89,157.5,157.51,38675.0,156.8049,156.8844,156.4969,156.5069,38675.0
2025-02-12 13:50:00,157.55,157.81,157.45,157.58,40794.0,156.5466,156.8049,156.4472,156.5764,40794.0
2025-02-12 14:00:00,157.58,157.65,157.13,157.39,40844.0,156.5764,156.646,156.1293,156.3876,40844.0
2025-02-12 14:10:00,157.32,157.45,157.26,157.45,23629.0,156.3181,156.4472,156.2584,156.4472,23629.0
2025-02-12 14:20:00,157.45,157.46,157.23,157.39,30786.0,156.4472,156.4572,156.2286,156.3876,30786.0
2025-02-12 14:30:00,157.39,157.65,157.37,157.64,17560.0,156.3876,156.646,156.3677,156.636,17560.0
2025-02-12 14:40:00,157.63,157.71,157.42,157.71,46139.0,156.6261,156.7056,156.4174,156.7056,46139.0
2025-02-12 14:50:00,157.69,157.69,157.36,157.44,38439.0,156.6857,156.6857,156.3578,156.4373,38439.0
2025-02-12 15:00:00,157.5,157.54,157.15,157.33,18433.0,156.4969,156.5367,156.1491,156.328,18433.0
2025-02-12 15:10:00,157.27,157.45,157.23,157.34,53729.0,156.2684,156.4472,156.2286,156.3379,53729.0
2025-02-12 15:20:00,157.34,157.39,157.1,157.12,29272.0,156.3379,156.3876,156.0995,156.1193,29272.0
2025-02-12 15:30:00,157.12,157.17,156.8,156.83,45657.0,156.1193,156.169,155.8014,155.8312,45657.0
2025-02-12 15:40:00,156.85,156.86,156.29,156.8,79188.0,155.8511,155.861,155.2946,155.8014,79188.0
2025-02-12 15:50:00,156.89,157.48,156.83,157.41,237794.0,155.8908,156.477,155.8312,156.4075,237794.0
2025-02-13 09:30:00,158.2,159.12,158.08,158.43,53001.0,157.1925,158.1066,157.0732,157.421,53001.0
2025-02-13 09:40:00,158.43,159.89,158.14,158.83,24431.0,157.421,158.8717,157.1328,157.8184,24431.0
2025-02-13 09:50:00,158.83,158.97,157.8,157.96,31336.0,157.8184,157.9576,156.795,156.954,31336.0
2025-02-13 10:00:00,157.96,158.42,157.7,158.42,38985.0,156.954,157.4111,156.6956,157.4111,38985.0
2025-02-13 10:10:00,158.33,158.56,158.09,158.56,24031.0,157.3216,157.5502,157.0832,157.5502,24031.0
2025-02-13 10:20:00,158.62,158.62,157.61,158.02,27270.0,157.6098,157.6098,156.6062,157.0136,27270.0
2025-02-13 10:30:00,158.1,158.32,157.71,157.77,30825.0,157.0931,157.3117,156.7056,156.7652,30825.0
2025-02-13 10:40:00,157.76,158.02,157.39,157.64,14858.0,156.7553,157.0136,156.3876,156.636,14858.0
2025-02-13 10:50:00,157.64,157.89,157.2,157.63,24760.0,156.636,156.8844,156.1988,156.6261,24760.0
2025-02-13 11:00:00,157.59,157.94,157.23,157.7,16766.0,156.5863,156.9341,156.2286,156.6956,16766.0
2025-02-13 11:10:00,157.78,158.07,157.47,157.6,14804.0,156.7751,157.0633,156.4671,156.5963,14804.0
2025-02-13 11:20:00,157.6,157.72,157.36,157.61,12897.0,156.5963,156.7155,156.3578,156.6062,12897.0
2025-02-13 11:30:00,157.69,158.18,157.59,158.0,16895.0,156.6857,157.1726,156.5863,156.9937,16895.0
2025-02-13 11:40:00,157.98,158.2,157.73,157.9,16746.0,156.9739,157.1925,156.7255,156.8944,16746.0
2025-02-13 11:50:00,157.9,157.95,157.32,157.42,7085.0,156.8944,156.9441,156.3181,156.4174,7085.0
2025-02-13 12:00:00,157.34,157.36,157.06,157.21,32092.0,156.3379,156.3578,156.0597,156.2088,32092.0
2025-02-13 12:10:00,157.16,157.26,156.99,156.99,10900.0,156.1591,156.2584,155.9902,155.9902,10900.0
2025-02-13 12:20:00,156.98,157.45,156.9,157.31,23937.0,155.9802,156.4472,155.9007,156.3081,23937.0
2025-02-13 12:30:00,157.28,157.76,157.13,157.56,65399.0,156.2783,156.7553,156.1293,156.5565,65399.0
2025-02-13 12:40:00,157.65,157.65,157.36,157.53,15370.0,156.646,156.646,156.3578,156.5267,15370.0
2025-02-13 12:50:00,157.53,157.58,157.22,157.32,36103.0,156.5267,156.5764,156.2187,156.3181,36103.0
2025-02-13 13:00:00,157.35,157.48,157.12,157.32,34190.0,156.3479,156.477,156.1193,156.3181,34190.0
2025-02-13 13:10:00,157.3,157.53,157.25,157.26,28808.0,156.2982,156.5267,156.2485,156.2584,28808.0
2025-02-13 13:20:00,157.27,157.73,157.23,157.68,41689.0,156.2684,156.7255,156.2286,156.6758,41689.0
2025-02-13 13:30:00,157.65,158.05,157.52,157.94,25685.0,156.646,157.0434,156.5168,156.9341,25685.0
2025-02-13 13:40:00,157.94,158.04,157.52,157.86,24889.0,156.9341,157.0335,156.5168,156.8546,24889.0
2025-02-13 13:50:00,157.76,158.14,157.58,158.03,32480.0,156.7553,157.1328,156.5764,157.0235,32480.0
2025-02-13 14:00:00,157.94,158.16,157.94,158.01,24962.0,156.9341,157.1527,156.9341,157.0037,24962.0
2025-02-13 14:10:00,158.02,158.2,157.93,158.09,30777.0,157.0136,157.1925,156.9242,157.0832,30777.0
2025-02-13 14:20:00,158.08,158.19,158.0,158.09,21239.0,157.0732,157.1825,156.9937,157.0832,21239.0
2025-02-13 14:30:00,158.05,158.42,158.05,158.33,40702.0,157.0434,157.4111,157.0434,157.3216,40702.0
2025-02-13 14:40:00,158.33,158.47,158.22,158.28,28669.0,157.3216,157.4607,157.2123,157.2719,28669.0
2025-02-13 14:50:00,158.28,158.5,158.22,158.3,22296.0,157.2719,157.4905,157.2123,157.2918,22296.0
2025-02-13 15:00:00,158.3,158.53,158.19,158.23,23083.0,157.2918,157.5204,157.1825,157.2223,23083.0
2025-02-13 15:10:00,158.24,158.38,158.18,158.29,26850.0,157.2322,157.3713,157.1726,157.2819,26850.0
2025-02-13 15:20:00,158.28,158.3,157.91,158.14,29137.0,157.2719,157.2918,156.9043,157.1328,29137.0
2025-02-13 15:30:00,158.15,158.36,158.0,158.26,42522.0,157.1428,157.3514,156.9937,157.2521,42522.0
2025-02-13 15:40:00,158.27,158.3,157.98,158.14,70441.0,157.262,157.2918,156.9739,157.1328,70441.0
2025-02-13 15:50:00,158.19,158.45,157.87,157.95,228597.0,157.1825,157.4409,156.8646,156.9441,228597.0
2025-02-14 09:30:00,158.27,158.62,157.59,157.88,72480.0,157.262,157.6098,156.5863,156.8745,72480.0
2025-02-14 09:40:00,158.0,159.16,157.91,158.51,25583.0,156.9937,158.1463,156.9043,157.5005,25583.0
2025-02-14 09:50:00,158.52,158.84,158.38,158.75,22035.0,157.5104,157.8284,157.3713,157.739,22035.0
2025-02-14 10:00:00,158.75,160.04,158.74,159.79,45958.0,157.739,159.0207,157.729,158.7723,45958.0
2025-02-14 10:10:00,159.79,160.07,159.59,160.03,23001.0,158.7723,159.0505,158.5736,159.0108,23001.0
2025-02-14 10:20:00,160.09,160.2,159.67,160.07,21303.0,159.0704,159.1797,158.6531,159.0505,21303.0
2025-02-14 10:30:00,159.94,160.79,159.79,160.7,27641.0,158.9214,159.766,158.7723,159.6765,27641.0
2025-02-14 10:40:00,160.62,160.65,160.1,160.14,43556.0,159.597,159.6269,159.0804,159.1201,43556.0
2025-02-14 10:50:00,160.14,160.23,159.8,159.95,24702.0,159.1201,159.2095,158.7823,158.9313,24702.0
2025-02-14 11:00:00,160.04,160.37,159.83,160.29,33377.0,159.0207,159.3486,158.8121,159.2691,33377.0
2025-02-14 11:10:00,160.27,160.33,159.93,160.14,33567.0,159.2493,159.3089,158.9114,159.1201,33567.0
2025-02-14 11:20:00,160.12,160.27,159.91,160.18,29476.0,159.1002,159.2493,158.8916,159.1598,29476.0
2025-02-14 11:30:00,160.18,160.31,159.95,160.24,23891.0,159.1598,159.289,158.9313,159.2195,23891.0
2025-02-14 11:40:00,160.29,160.59,160.19,160.39,63776.0,159.2691,159.5672,159.1698,159.3685,63776.0
2025-02-14 11:50:00,160.45,160.66,160.21,160.58,37504.0,159.4281,159.6368,159.1897,159.5573,37504.0
2025-02-14 12:00:00,160.59,160.68,160.28,160.53,32801.0,159.5672,159.6567,159.2592,159.5076,32801.0
2025-02-14 12:10:00,160.5,160.65,160.29,160.55,46324.0,159.4778,159.6269,159.2691,159.5275,46324.0
2025-02-14 12:20:00,160.53,160.71,160.44,160.56,57796.0,159.5076,159.6865,159.4182,159.5374,57796.0
2025-02-14 12:30:00,160.55,161.33,160.5,161.01,30922.0,159.5275,160.3025,159.4778,159.9846,30922.0
2025-02-14 12:40:00,161.02,161.13,160.83,161.06,37658.0,159.9945,160.1038,159.8057,160.0342,37658.0
2025-02-14 12:50:00,161.07,161.4,161.0,161.25,37768.0,160.0442,160.3721,159.9746,160.223,37768.0
2025-02-14 13:00:00,161.24,161.25,160.99,161.14,15804.0,160.2131,160.223,159.9647,160.1137,15804.0
2025-02-14 13:10:00,161.18,161.35,160.98,161.35,21306.0,160.1535,160.3224,159.9548,160.3224,21306.0
2025-02-14 13:20:00,161.34,161.64,161.28,161.64,32554.0,160.3125,160.6105,160.2528,160.6105,32554.0
2025-02-14 13:30:00,161.66,161.75,161.5,161.53,52355.0,160.6304,160.7198,160.4714,160.5013,52355.0
2025-02-14 13:40:00,161.5,161.61,161.35,161.59,16323.0,160.4714,160.5807,160.3224,160.5609,16323.0
2025-02-14 13:50:00,161.6,161.71,161.54,161.67,18497.0,160.5708,160.6801,160.5112,160.6404,18497.0
2025-02-14 14:00:00,161.61,161.88,161.6,161.83,18329.0,160.5807,160.849,160.5708,160.7993,18329.0
2025-02-14 14:10:00,161.84,161.98,161.73,161.94,37497.0,160.8093,160.9484,160.7,160.9086,37497.0
2025-02-14 14:20:00,161.91,161.98,161.61,161.7,20749.0,160.8788,160.9484,160.5807,160.6702,20749.0
2025-02-14 14:30:00,161.66,161.98,161.65,161.97,30012.0,160.6304,160.9484,160.6205,160.9384,30012.0
2025-02-14 14:40:00,161.96,162.03,161.83,161.98,43924.0,160.9285,160.9981,160.7993,160.9484,43924.0
2025-02-14 14:50:00,161.96,162.16,161.92,162.16,41531.0,160.9285,161.1272,160.8888,161.1272,41531.0
2025-02-14 15:00:00,162.17,162.48,162.08,162.43,56469.0,161.1372,161.4452,161.0477,161.3955,56469.0
2025-02-14 15:10:00,162.43,163.01,162.39,162.82,55053.0,161.3955,161.9718,161.3558,161.783,55053.0
2025-02-14 15:20:00,162.84,162.87,162.32,162.53,46122.0,161.8029,161.8327,161.2862,161.4949,46122.0
2025-02-14 15:30:00,162.55,162.72,162.48,162.69,65904.0,161.5148,161.6837,161.4452,161.6539,65904.0
2025-02-14 15:40:00,162.67,162.92,162.64,162.67,80572.0,161.634,161.8824,161.6042,161.634,80572.0
2025-02-14 15:50:00,162.69,163.15,162.69,162.78,250700.0,161.6539,162.1109,161.6539,161.7433,250700.0
2025-02-18 09:30:00,163.51,164.22,162.83,163.5,73905.0,162.9323,163.6398,162.2547,162.9223,73905.0
2025-02-18 09:40:00,163.4,163.56,161.16,161.17,51082.0,162.8227,162.9821,160.5906,160.6006,51082.0
2025-02-18 09:50:00,161.08,161.67,160.68,161.29,109153.0,160.5109,161.0988,160.1123,160.7201,109153.0
2025-02-18 10:00:00,161.3,161.71,160.87,161.57,42357.0,160.7301,161.1387,160.3016,160.9992,42357.0
2025-02-18 10:10:00,161.42,161.77,161.14,161.53,41989.0,160.8497,161.1985,160.5707,160.9593,41989.0
2025-02-18 10:20:00,161.53,162.2,161.41,162.04,23841.0,160.9593,161.6269,160.8397,161.4675,23841.0
2025-02-18 10:30:00,162.04,162.04,161.68,161.86,13705.0,161.4675,161.4675,161.1088,161.2881,13705.0
2025-02-18 10:40:00,161.86,161.86,161.44,161.75,18105.0,161.2881,161.2881,160.8696,161.1785,18105.0
2025-02-18 10:50:00,161.68,162.43,161.68,162.22,20612.0,161.1088,161.8561,161.1088,161.6469,20612.0
2025-02-18 11:00:00,162.22,162.25,161.46,161.52,55065.0,161.6469,161.6768,160.8895,160.9493,55065.0
2025-02-18 11:10:00,161.52,161.6,161.2,161.57,49511.0,160.9493,161.0291,160.6305,160.9992,49511.0
2025-02-18 11:20:00,161.53,161.86,161.29,161.69,45743.0,160.9593,161.2881,160.7201,161.1187,45743.0
2025-02-18 11:30:00,161.69,161.74,161.52,161.7,30805.0,161.1187,161.1686,160.9493,161.1287,30805.0
2025-02-18 11:40:00,161.73,162.05,161.68,162.02,14453.0,161.1586,161.4775,161.1088,161.4476,14453.0
2025-02-18 11:50:00,162.02,162.38,161.82,161.91,33585.0,161.4476,161.8063,161.2483,161.338,33585.0
2025-02-18 12:00:00,161.83,162.58,161.79,162.54,20582.0,161.2582,162.0056,161.2184,161.9657,20582.0
2025-02-18 12:10:00,162.59,163.06,162.54,162.98,75971.0,162.0156,162.4839,161.9657,162.4042,75971.0
2025-02-18 12:20:00,162.92,163.31,162.82,163.28,40274.0,162.3444,162.733,162.2447,162.7031,40274.0
2025-02-18 12:30:00,163.23,163.24,162.73,162.79,13704.0,162.6533,162.6633,162.1551,162.2149,13704.0
2025-02-18 12:40:00,162.79,162.8,162.17,162.26,29907.0,162.2149,162.2248,161.597,161.6867,29907.0
2025-02-18 12:50:00,162.25,162.36,161.95,162.11,20947.0,161.6768,161.7864,161.3778,161.5373,20947.0
2025-02-18 13:00:00,162.1,162.52,162.07,162.07,22098.0,161.5273,161.9458,161.4974,161.4974,22098.0
2025-02-18 13:10:00,162.07,162.16,161.69,161.92,24357.0,161.4974,161.5871,161.1187,161.3479,24357.0
2025-02-18 13:20:00,161.87,161.87,161.53,161.65,22500.0,161.2981,161.2981,160.9593,161.0789,22500.0
2025-02-18 13:30:00,161.67,161.94,161.67,161.89,16005.0,161.0988,161.3679,161.0988,161.318,16005.0
2025-02-18 13:40:00,161.9,161.95,161.63,161.95,14748.0,161.328,161.3778,161.0589,161.3778,14748.0
2025-02-18 13:50:00,161.9,162.23,161.83,162.08,32610.0,161.328,161.6568,161.2582,161.5074,32610.0
2025-02-18 14:00:00,162.14,162.49,161.87,162.05,20244.0,161.5671,161.9159,161.2981,161.4775,20244.0
2025-02-18 14:10:00,162.05,162.05,161.5,161.57,20152.0,161.4775,161.4775,160.9294,160.9992,20152.0
2025-02-18 14:20:00,161.57,161.84,161.4,161.59,40375.0,160.9992,161.2682,160.8298,161.0191,40375.0
2025-02-18 14:30:00,161.52,161.88,161.51,161.62,22987.0,160.9493,161.3081,160.9394,161.049,22987.0
2025-02-18 14:40:00,161.65,161.94,161.54,161.94,8739.0,161.0789,161.3679,160.9693,161.3679,8739.0
2025-02-18 14:50:00,161.98,162.37,161.95,162.28,18830.0,161.4077,161.7963,161.3778,161.7067,18830.0
2025-02-18 15:00:00,162.28,162.35,161.91,161.91,17887.0,161.7067,161.7764,161.338,161.338,17887.0
2025-02-18 15:10:00,161.91,162.04,161.78,161.97,18285.0,161.338,161.4675,161.2084,161.3977,18285.0
2025-02-18 15:20:00,161.98,162.27,161.95,162.18,34717.0,161.4077,161.6967,161.3778,161.607,34717.0
2025-02-18 15:30:00,162.18,162.6,162.06,162.4,38149.0,161.607,162.0255,161.4874,161.8262,38149.0
2025-02-18 15:40:00,162.42,162.43,161.77,161.81,47202.0,161.8462,161.8561,161.1985,161.2383,47202.0
2025-02-18 15:50:00,161.85,162.32,161.73,162.06,205484.0,161.2782,161.7465,161.1586,161.4874,205484.0
2025-02-19 09:30:00,160.5,161.09,159.12,159.73,93751.0,159.9329,160.5209,158.5578,159.1657,93751.0
2025-02-19 09:40:00,159.73,160.32,159.6,159.81,35773.0,159.1657,159.7536,159.0361,159.2454,35773.0
2025-02-19 09:50:00,159.82,160.36,159.7,159.84,16240.0,159.2553,159.7934,159.1358,159.2753,16240.0
2025-02-19 10:00:00,159.9,160.59,159.82,160.32,44964.0,159.3351,160.0226,159.2553,159.7536,44964.0
2025-02-19 10:10:00,160.32,160.38,159.75,160.33,39220.0,159.7536,159.8134,159.1856,159.7635,39220.0
2025-02-19 10:20:00,160.33,160.33,159.68,160.26,27560.0,159.7635,159.7635,159.1158,159.6938,27560.0
2025-02-19 10:30:00,160.13,160.41,159.83,159.97,62880.0,159.5642,159.8433,159.2653,159.4048,62880.0
2025-02-19 10:40:00,159.89,160.08,159.84,159.99,8713.0,159.3251,159.5144,159.2753,159.4247,8713.0
2025-02-19 10:50:00,160.05,160.05,159.68,159.71,28043.0,159.4845,159.4845,159.1158,159.1457,28043.0
2025-02-19 11:00:00,159.72,159.96,159.66,159.7,39480.0,159.1557,159.3948,159.0959,159.1358,39480.0
2025-02-19 11:10:00,159.76,160.11,159.76,160.06,30643.0,159.1956,159.5443,159.1956,159.4945,30643.0
2025-02-19 11:20:00,160.0,160.13,159.88,160.05,37713.0,159.4347,159.5642,159.3151,159.4845,37713.0
2025-02-19 11:30:00,160.06,160.4,159.72,160.02,44844.0,159.4945,159.8333,159.1557,159.4546,44844.0
2025-02-19 11:40:00,160.03,160.28,159.8,160.25,70575.0,159.4646,159.7137,159.2354,159.6838,70575.0
2025-02-19 11:50:00,160.22,160.44,160.05,160.32,50118.0,159.6539,159.8732,159.4845,159.7536,50118.0
2025-02-19 12:00:00,160.35,160.37,160.2,160.22,11396.0,159.7835,159.8034,159.634,159.6539,11396.0
2025-02-19 12:10:00,160.22,160.22,160.01,160.19,11785.0,159.6539,159.6539,159.4447,159.624,11785.0
2025-02-19 12:20:00,160.18,160.19,159.97,159.97,17797.0,159.6141,159.624,159.4048,159.4048,17797.0
2025-02-19 12:30:00,160.0,160.25,159.88,160.18,15836.0,159.4347,159.6838,159.3151,159.6141,15836.0
2025-02-19 12:40:00,160.13,160.2,159.99,160.19,14053.0,159.5642,159.634,159.4247,159.624,14053.0
2025-02-19 12:50:00,160.26,160.33,159.64,159.65,31856.0,159.6938,159.7635,159.076,159.0859,31856.0
2025-02-19 13:00:00,159.64,159.64,159.23,159.35,30574.0,159.076,159.076,158.6674,158.787,30574.0
2025-02-19 13:10:00,159.4,159.73,159.38,159.73,11255.0,158.8368,159.1657,158.8169,159.1657,11255.0
2025-02-19 13:20:00,159.67,159.93,159.66,159.74,14064.0,159.1059,159.365,159.0959,159.1756,14064.0
2025-02-19 13:30:00,159.75,159.97,159.74,159.94,16736.0,159.1856,159.4048,159.1756,159.3749,16736.0
2025-02-19 13:40:00,159.9,159.9,159.56,159.58,27804.0,159.3351,159.3351,158.9963,159.0162,27804.0
2025-02-19 13:50:00,159.58,159.64,159.26,159.55,44529.0,159.0162,159.076,158.6973,158.9863,44529.0
2025-02-19 14:00:00,159.54,160.16,159.54,159.91,30624.0,158.9763,159.5941,158.9763,159.345,30624.0
2025-02-19 14:10:00,159.92,160.45,159.82,160.39,47398.0,159.355,159.8831,159.2553,159.8233,47398.0
2025-02-19 14:20:00,160.4,160.45,160.1,160.4,41367.0,159.8333,159.8831,159.5344,159.8333,41367.0
2025-02-19 14:30:00,160.36,160.73,160.31,160.69,19095.0,159.7934,160.1621,159.7436,160.1223,19095.0
2025-02-19 14:40:00,160.72,161.12,160.72,161.12,21430.0,160.1522,160.5508,160.1522,160.5508,21430.0
2025-02-19 14:50:00,161.11,161.17,160.88,160.91,20622.0,160.5408,160.6006,160.3116,160.3415,20622.0
2025-02-19 15:00:00,160.92,160.95,160.52,160.6,13704.0,160.3515,160.3814,159.9529,160.0326,13704.0
2025-02-19 15:10:00,160.59,160.82,160.52,160.63,16353.0,160.0226,160.2518,159.9529,160.0625,16353.0
2025-02-19 15:20:00,160.62,160.75,160.18,160.21,23945.0,160.0525,160.1821,159.6141,159.644,23945.0
2025-02-19 15:30:00,160.21,160.44,160.02,160.26,148383.0,159.644,159.8732,159.4546,159.6938,148383.0
2025-02-19 15:40:00,160.27,160.34,159.93,159.93,72333.0,159.7038,159.7735,159.365,159.365,72333.0
2025-02-19 15:50:00,160.06,160.3,159.54,160.2,338783.0,159.4945,159.7336,158.9763,159.634,338783.0
2025-02-20 09:30:00,159.96,160.2,159.58,159.78,53121.0,159.3948,159.634,159.0162,159.2155,53121.0
2025-02-20 09:40:00,159.72,159.72,157.04,157.06,76902.0,159.1557,159.1557,156.4852,156.5051,76902.0
2025-02-20 09:50:00,157.18,157.95,156.8,156.89,66104.0,156.6247,157.392,156.246,156.3357,66104.0
2025-02-20 10:00:00,156.86,157.62,156.26,157.21,118902.0,156.3058,157.0631,155.7079,156.6546,118902.0
2025-02-20 10:10:00,157.24,157.37,156.6,157.14,127124.0,156.6845,156.814,156.0467,156.5848,127124.0
2025-02-20 10:20:00,157.12,157.2,156.21,156.21,42441.0,156.5649,156.6446,155.6581,155.6581,42441.0
2025-02-20 10:30:00,156.28,156.38,155.31,155.77,74628.0,155.7279,155.8275,154.7613,155.2197,74628.0
2025-02-20 10:40:00,155.69,156.0,155.09,155.19,86442.0,155.1399,155.4488,154.5421,154.6417,86442.0
2025-02-20 10:50:00,155.14,155.48,154.81,155.08,41861.0,154.5919,154.9307,154.263,154.5321,41861.0
2025-02-20 11:00:00,155.13,155.33,154.41,154.83,36688.0,154.5819,154.7812,153.8645,154.283,36688.0
2025-02-20 11:10:00,154.88,155.04,154.33,154.58,83351.0,154.3328,154.4922,153.7847,154.0339,83351.0
2025-02-20 11:20:00,154.51,154.88,154.47,154.79,30772.0,153.9641,154.3328,153.9242,154.2431,30772.0
2025-02-20 11:30:00,154.97,155.04,154.55,154.8,21046.0,154.4225,154.4922,154.004,154.2531,21046.0
2025-02-20 11:40:00,154.7,155.04,154.7,154.93,28295.0,154.1534,154.4922,154.1534,154.3826,28295.0
2025-02-20 11:50:00,154.99,155.01,154.74,154.84,23957.0,154.4424,154.4623,154.1933,154.2929,23957.0
2025-02-20 12:00:00,154.84,155.07,154.77,155.03,35737.0,154.2929,154.5221,154.2232,154.4823,35737.0
2025-02-20 12:10:00,155.07,155.44,154.99,155.21,41310.0,154.5221,154.8908,154.4424,154.6616,41310.0
2025-02-20 12:20:00,155.2,155.31,154.92,155.24,51163.0,154.6517,154.7613,154.3727,154.6915,51163.0
2025-02-20 12:30:00,155.25,156.02,155.22,155.93,23994.0,154.7015,155.4688,154.6716,155.3791,23994.0
2025-02-20 12:40:00,155.93,156.32,155.68,155.68,25214.0,155.3791,155.7677,155.13,155.13,25214.0
2025-02-20 12:50:00,155.75,156.09,155.68,155.83,24481.0,155.1997,155.5385,155.13,155.2794,24481.0
2025-02-20 13:00:00,155.78,156.07,155.41,155.42,19675.0,155.2296,155.5186,154.8609,154.8709,19675.0
2025-02-20 13:10:00,155.32,155.49,155.2,155.2,34606.0,154.7712,154.9406,154.6517,154.6517,34606.0
2025-02-20 13:20:00,155.17,155.37,155.16,155.18,36807.0,154.6218,154.8211,154.6118,154.6317,36807.0
2025-02-20 13:30:00,155.22,155.5,155.06,155.5,25852.0,154.6716,154.9506,154.5122,154.9506,25852.0
2025-02-20 13:40:00,155.41,155.49,155.12,155.25,19703.0,154.8609,154.9406,154.5719,154.7015,19703.0
2025-02-20 13:50:00,155.25,155.7,155.22,155.62,33841.0,154.7015,155.1499,154.6716,155.0702,33841.0
2025-02-20 14:00:00,155.62,156.22,155.62,156.15,29308.0,155.0702,155.6681,155.0702,155.5983,29308.0
2025-02-20 14:10:00,156.19,156.48,155.98,156.09,29509.0,155.6382,155.9271,155.4289,155.5385,29509.0
2025-02-20 14:20:00,156.15,156.15,155.78,155.83,25213.0,155.5983,155.5983,155.2296,155.2794,25213.0
2025-02-20 14:30:00,155.85,156.0,155.77,155.81,31341.0,155.2994,155.4488,155.2197,155.2595,31341.0
2025-02-20 14:40:00,155.81,156.02,155.81,156.0,35567.0,155.2595,155.4688,155.2595,155.4488,35567.0
2025-02-20 14:50:00,156.03,156.3,155.94,156.02,135932.0,155.4787,155.7478,155.3891,155.4688,135932.0
2025-02-20 15:00:00,156.0,156.17,155.95,156.09,37597.0,155.4488,155.6182,155.399,155.5385,37597.0
2025-02-20 15:10:00,156.13,156.57,156.13,156.53,59428.0,155.5784,156.0168,155.5784,155.977,59428.0
2025-02-20 15:20:00,156.53,156.91,156.53,156.68,55794.0,155.977,156.3556,155.977,156.1264,55794.0
2025-02-20 15:30:00,156.68,157.1,156.68,157.09,62086.0,156.1264,156.545,156.1264,156.535,62086.0
2025-02-20 15:40:00,157.09,157.18,156.47,156.56,115426.0,156.535,156.6247,155.9172,156.0069,115426.0
2025-02-20 15:50:00,156.64,157.04,156.06,156.77,282861.0,156.0866,156.4852,155.5086,156.2161,282861.0
2025-02-21 09:30:00,157.1,157.45,156.0,156.24,126771.0,156.545,156.8937,155.4488,155.688,126771.0
2025-02-21 09:40:00,156.24,156.95,156.11,156.11,4354.0,155.688,156.3955,155.5585,155.5585,4354.0
2025-02-21 09:50:00,156.14,156.16,155.61,156.03,25239.0,155.5883,155.6083,155.0602,155.4787,25239.0
2025-02-21 10:00:00,155.72,155.98,155.3,155.81,15251.0,155.1698,155.4289,154.7513,155.2595,15251.0
2025-02-21 10:10:00,155.87,155.9,154.82,155.03,27813.0,155.3193,155.3492,154.273,154.4823,27813.0
2025-02-21 10:20:00,155.04,155.12,154.11,154.33,54952.0,154.4922,154.5719,153.5655,153.7847,54952.0
2025-02-21 10:30:00,154.33,154.81,154.17,154.51,30334.0,153.7847,154.263,153.6253,153.9641,30334.0
2025-02-21 10:40:00,154.4,154.76,154.18,154.44,20000.0,153.8545,154.2132,153.6353,153.8944,20000.0
2025-02-21 10:50:00,154.51,154.51,153.69,153.89,54738.0,153.9641,153.9641,153.147,153.3463,54738.0
2025-02-21 11:00:00,154.0,154.05,153.4,153.44,30538.0,153.4559,153.5057,152.858,152.8979,30538.0
2025-02-21 11:10:00,153.5,153.86,153.34,153.43,36411.0,152.9577,153.3164,152.7982,152.8879,36411.0
2025-02-21 11:20:00,153.49,153.83,153.28,153.38,61645.0,152.9477,153.2865,152.7384,152.8381,61645.0
2025-02-21 11:30:00,153.54,153.86,153.4,153.69,43136.0,152.9975,153.3164,152.858,153.147,43136.0
2025-02-21 11:40:00,153.72,153.93,153.53,153.8,8618.0,153.1769,153.3862,152.9876,153.2566,8618.0
2025-02-21 11:50:00,153.74,153.87,153.61,153.72,19295.0,153.1968,153.3264,153.0673,153.1769,19295.0
2025-02-21 12:00:00,153.74,153.82,153.31,153.39,18329.0,153.1968,153.2765,152.7683,152.8481,18329.0
2025-02-21 12:10:00,153.4,153.41,153.01,153.02,20826.0,152.858,152.868,152.4694,152.4794,20826.0
2025-02-21 12:20:00,153.01,153.06,152.83,152.85,30756.0,152.4694,152.5192,152.29,152.31,30756.0
2025-02-21 12:30:00,152.96,153.0,152.27,152.33,20507.0,152.4196,152.4594,151.732,151.7918,20507.0
2025-02-21 12:40:00,152.25,152.46,152.15,152.15,18178.0,151.7121,151.9213,151.6124,151.6124,18178.0
2025-02-21 12:50:00,152.14,152.15,151.34,151.5,39782.0,151.6025,151.6124,150.8053,150.9647,39782.0
2025-02-21 13:00:00,151.5,151.58,151.05,151.19,33245.0,150.9647,151.0445,150.5163,150.6558,33245.0
2025-02-21 13:10:00,151.19,151.33,150.76,150.91,43771.0,150.6558,150.7953,150.2274,150.3768,43771.0
2025-02-21 13:20:00,150.9,151.01,150.54,150.63,42066.0,150.3669,150.4765,150.0081,150.0978,42066.0
2025-02-21 13:30:00,150.64,151.09,150.4,150.91,41053.0,150.1078,150.5562,149.8686,150.3768,41053.0
2025-02-21 13:40:00,150.96,151.13,150.82,151.03,64529.0,150.4266,150.596,150.2871,150.4964,64529.0
2025-02-21 13:50:00,151.03,151.11,150.41,150.55,34543.0,150.4964,150.5761,149.8786,150.0181,34543.0
2025-02-21 14:00:00,150.53,150.71,150.13,150.71,37593.0,149.9982,150.1775,149.5996,150.1775,37593.0
2025-02-21 14:10:00,150.75,150.9,150.4,150.41,18847.0,150.2174,150.3669,149.8686,149.8786,18847.0
2025-02-21 14:20:00,150.35,150.35,149.29,149.34,47685.0,149.8188,149.8188,148.7625,148.8124,47685.0
2025-02-21 14:30:00,149.36,149.52,148.93,148.94,77380.0,148.8323,148.9917,148.4038,148.4138,77380.0
2025-02-21 14:40:00,148.94,149.05,148.6,148.94,107126.0,148.4138,148.5234,148.075,148.4138,107126.0
2025-02-21 14:50:00,149.0,149.34,148.97,149.22,76011.0,148.4736,148.8124,148.4437,148.6928,76011.0
2025-02-21 15:00:00,149.15,149.86,149.11,149.86,100189.0,148.623,149.3305,148.5832,149.3305,100189.0
2025-02-21 15:10:00,149.86,150.09,149.41,149.68,88768.0,149.3305,149.5597,148.8821,149.1512,88768.0
2025-02-21 15:20:00,149.68,150.0,149.59,149.99,99679.0,149.1512,149.47,149.0615,149.4601,99679.0
2025-02-21 15:30:00,150.03,150.37,149.82,149.96,103755.0,149.4999,149.8387,149.2907,149.4302,103755.0
2025-02-21 15:40:00,149.95,150.01,149.46,149.69,109769.0,149.4202,149.48,148.9319,149.1611,109769.0
2025-02-21 15:50:00,149.74,150.97,149.74,150.47,400689.0,149.211,150.4366,149.211,149.9384,400689.0
2025-02-24 09:30:00,151.91,152.66,151.08,151.78,217924.0,151.3733,152.1206,150.5462,151.2437,217924.0
2025-02-24 09:40:00,151.81,152.23,150.82,150.94,61743.0,151.2736,151.6922,150.2871,150.4067,61743.0
2025-02-24 09:50:00,150.94,151.11,148.84,149.01,73329.0,150.4067,150.5761,148.3141,148.4835,73329.0
2025-02-24 10:00:00,148.74,149.17,146.44,147.89,63860.0,148.2145,148.643,145.9226,147.3675,63860.0
2025-02-24 10:10:00,147.7,149.64,147.52,148.63,76699.0,147.1782,149.1113,146.9988,148.1049,76699.0
2025-02-24 10:20:00,148.73,149.42,148.51,148.51,89753.0,148.2045,148.8921,147.9853,147.9853,89753.0
2025-02-24 10:30:00,148.51,149.21,148.11,148.72,74418.0,147.9853,148.6828,147.5867,148.1946,74418.0
2025-02-24 10:40:00,148.76,148.94,147.92,148.13,59558.0,148.2344,148.4138,147.3974,147.6066,59558.0
2025-02-24 10:50:00,148.26,148.26,147.61,147.78,52001.0,147.7362,147.7362,147.0885,147.2579,52001.0
2025-02-24 11:00:00,147.79,148.08,147.51,147.87,57033.0,147.2678,147.5568,146.9888,147.3476,57033.0
2025-02-24 11:10:00,147.98,148.32,147.8,148.28,30702.0,147.4572,147.796,147.2778,147.7561,30702.0
2025-02-24 11:20:00,148.28,149.41,148.28,149.25,91028.0,147.7561,148.8821,147.7561,148.7227,91028.0
2025-02-24 11:30:00,149.23,149.44,148.42,148.55,34671.0,148.7028,148.912,147.8956,148.0252,34671.0
2025-02-24 11:40:00,148.48,148.98,148.29,148.37,56034.0,147.9554,148.4536,147.7661,147.8458,56034.0
2025-02-24 11:50:00,148.4,148.54,147.99,148.04,77410.0,147.8757,148.0152,147.4671,147.517,77410.0
2025-02-24 12:00:00,148.04,148.49,148.0,148.27,76475.0,147.517,147.9654,147.4771,147.7462,76475.0
2025-02-24 12:10:00,148.27,148.7,148.22,148.52,95681.0,147.7462,148.1746,147.6963,147.9953,95681.0
2025-02-24 12:20:00,148.52,149.2,148.52,148.96,64272.0,147.9953,148.6729,147.9953,148.4337,64272.0
2025-02-24 12:30:00,148.89,149.07,148.54,149.02,33225.0,148.364,148.5433,148.0152,148.4935,33225.0
2025-02-24 12:40:00,148.98,149.16,148.89,149.05,56725.0,148.4536,148.633,148.364,148.5234,56725.0
2025-02-24 12:50:00,149.1,149.1,148.73,148.8,74247.0,148.5732,148.5732,148.2045,148.2743,74247.0
2025-02-24 13:00:00,148.76,148.84,148.63,148.81,49307.0,148.2344,148.3141,148.1049,148.2842,49307.0
2025-02-24 13:10:00,148.84,149.15,148.73,149.01,37812.0,148.3141,148.623,148.2045,148.4835,37812.0
2025-02-24 13:20:00,148.96,149.04,148.78,148.87,26953.0,148.4337,148.5134,148.2543,148.344,26953.0
2025-02-24 13:30:00,148.87,149.42,148.87,149.28,35354.0,148.344,148.8921,148.344,148.7526,35354.0
2025-02-24 13:40:00,149.28,149.44,148.89,148.89,34243.0,148.7526,148.912,148.364,148.364,34243.0
2025-02-24 13:50:00,148.92,148.92,148.62,148.77,34720.0,148.3939,148.3939,148.0949,148.2444,34720.0
2025-02-24 14:00:00,148.77,149.44,148.77,149.29,63560.0,148.2444,148.912,148.2444,148.7625,63560.0
2025-02-24 14:10:00,149.43,149.43,148.71,148.76,30873.0,148.9021,148.9021,148.1846,148.2344,30873.0
2025-02-24 14:20:00,148.75,148.88,148.59,148.66,25795.0,148.2245,148.354,148.065,148.1348,25795.0
2025-02-24 14:30:00,148.73,149.27,148.73,149.0,28972.0,148.2045,148.7426,148.2045,148.4736,28972.0
2025-02-24 14:40:00,148.98,149.0,148.7,148.79,19895.0,148.4536,148.4736,148.1746,148.2643,19895.0
2025-02-24 14:50:00,148.77,148.92,148.42,148.65,54576.0,148.2444,148.3939,147.8956,148.1248,54576.0
2025-02-24 15:00:00,148.65,148.72,148.38,148.7,43159.0,148.1248,148.1946,147.8558,148.1746,43159.0
2025-02-24 15:10:00,148.69,148.9,148.42,148.9,59092.0,148.1647,148.3739,147.8956,148.3739,59092.0
2025-02-24 15:20:00,148.76,148.94,148.67,148.74,36445.0,148.2344,148.4138,148.1447,148.2145,36445.0
2025-02-24 15:30:00,148.76,148.92,148.42,148.44,82370.0,148.2344,148.3939,147.8956,147.9155,82370.0
2025-02-24 15:40:00,148.46,148.5,148.13,148.36,158605.0,147.9355,147.9753,147.6066,147.8358,158605.0
2025-02-24 15:50:00,148.36,148.56,147.59,147.91,310831.0,147.8358,148.0351,147.0686,147.3874,310831.0
2025-02-25 09:30:00,148.0,148.9,147.4,147.91,81220.0,147.4771,148.3739,146.8792,147.3874,81220.0
2025-02-25 09:40:00,147.96,148.34,145.84,146.16,33283.0,147.4372,147.8159,145.3247,145.6436,33283.0
2025-02-25 09:50:00,146.18,146.18,143.87,144.65,78051.0,145.6635,145.6635,143.3617,144.1389,78051.0
2025-02-25 10:00:00,144.61,144.66,142.3,142.77,105162.0,144.0991,144.1489,141.7972,142.2656,105162.0
2025-02-25 10:10:00,142.81,143.64,142.46,142.63,149158.0,142.3054,143.1325,141.9567,142.1261,149158.0
2025-02-25 10:20:00,142.67,142.96,141.75,141.89,84049.0,142.1659,142.4549,141.2492,141.3887,84049.0
2025-02-25 10:30:00,141.9,143.02,141.66,142.91,87311.0,141.3987,142.5147,141.1595,142.4051,87311.0
2025-02-25 10:40:00,142.92,143.12,142.57,143.06,181862.0,142.4151,142.6143,142.0663,142.5546,181862.0
2025-02-25 10:50:00,143.09,143.83,142.97,143.01,222401.0,142.5845,143.3218,142.4649,142.5047,222401.0
2025-02-25 11:00:00,142.92,143.11,142.36,142.75,55099.0,142.4151,142.6044,141.857,142.2457,55099.0
2025-02-25 11:10:00,142.76,143.24,142.17,142.17,85352.0,142.2556,142.7339,141.6677,141.6677,85352.0
2025-02-25 11:20:00,142.22,142.35,141.57,141.78,179021.0,141.7175,141.8471,141.0698,141.2791,179021.0
2025-02-25 11:30:00,141.84,142.0,141.2,141.77,50793.0,141.3389,141.4983,140.7011,141.2691,50793.0
2025-02-25 11:40:00,141.84,142.07,141.41,142.06,40912.0,141.3389,141.5681,140.9104,141.5581,40912.0
2025-02-25 11:50:00,141.99,142.64,141.98,142.41,83130.0,141.4883,142.136,141.4784,141.9069,83130.0
2025-02-25 12:00:00,142.41,142.54,142.04,142.44,59279.0,141.9069,142.0364,141.5382,141.9367,59279.0
2025-02-25 12:10:00,142.53,142.6,142.28,142.38,36810.0,142.0264,142.0962,141.7773,141.877,36810.0
2025-02-25 12:20:00,142.38,142.47,141.96,142.41,37726.0,141.877,141.9666,141.4584,141.9069,37726.0
2025-02-25 12:30:00,142.41,142.73,142.25,142.72,37424.0,141.9069,142.2257,141.7474,142.2158,37424.0
2025-02-25 12:40:00,142.75,142.9,142.69,142.89,43719.0,142.2457,142.3951,142.1859,142.3852,43719.0
2025-02-25 12:50:00,142.87,143.63,142.86,143.63,70466.0,142.3652,143.1225,142.3553,143.1225,70466.0
2025-02-25 13:00:00,143.63,144.92,143.63,144.64,140821.0,143.1225,144.408,143.1225,144.129,140821.0
2025-02-25 13:10:00,144.61,144.65,143.94,144.07,73394.0,144.0991,144.1389,143.4314,143.561,73394.0
2025-02-25 13:20:00,144.07,144.19,143.49,143.5,50587.0,143.561,143.6806,142.983,142.993,50587.0
2025-02-25 13:30:00,143.41,144.22,143.41,144.2,61514.0,142.9033,143.7105,142.9033,143.6905,61514.0
2025-02-25 13:40:00,144.18,144.48,144.18,144.32,25586.0,143.6706,143.9695,143.6706,143.8101,25586.0
2025-02-25 13:50:00,144.31,144.36,143.83,144.09,44308.0,143.8001,143.85,143.3218,143.5809,44308.0
2025-02-25 14:00:00,144.1,144.2,143.85,143.95,37037.0,143.5909,143.6905,143.3418,143.4414,37037.0
2025-02-25 14:10:00,143.91,144.12,143.55,143.71,88053.0,143.4016,143.6108,143.0428,143.2023,88053.0
2025-02-25 14:20:00,143.74,143.74,143.25,143.31,34833.0,143.2322,143.2322,142.7439,142.8037,34833.0
2025-02-25 14:30:00,143.31,144.57,143.3,144.48,101164.0,142.8037,144.0592,142.7937,143.9695,101164.0
2025-02-25 14:40:00,144.63,145.57,144.63,145.15,134984.0,144.119,145.0557,144.119,144.6372,134984.0
2025-02-25 14:50:00,145.11,145.48,145.05,145.31,42772.0,144.5973,144.966,144.5375,144.7966,42772.0
2025-02-25 15:00:00,145.31,145.59,144.93,145.12,161922.0,144.7966,145.0756,144.418,144.6073,161922.0
2025-02-25 15:10:00,145.09,145.78,144.96,145.58,72421.0,144.5774,145.2649,144.4478,145.0657,72421.0
2025-02-25 15:20:00,145.63,146.5,145.58,146.16,116077.0,145.1155,145.9824,145.0657,145.6436,116077.0
2025-02-25 15:30:00,146.17,146.38,145.12,145.15,111442.0,145.6536,145.8628,144.6073,144.6372,111442.0
2025-02-25 15:40:00,145.15,145.97,145.1,145.73,261867.0,144.6372,145.4543,144.5874,145.2151,261867.0
2025-02-25 15:50:00,145.68,145.95,144.94,145.3,444502.0,145.1653,145.4343,144.4279,144.7866,444502.0
2025-02-26 09:30:00,146.49,147.81,146.15,147.43,59607.0,145.9724,147.2878,145.6336,146.9091,59607.0
2025-02-26 09:40:00,147.38,148.66,146.92,148.65,31871.0,146.8593,148.1348,146.4009,148.1248,31871.0
2025-02-26 09:50:00,148.67,149.4,148.43,149.13,62704.0,148.1447,148.8722,147.9056,148.6031,62704.0
2025-02-26 10:00:00,149.02,149.38,148.45,148.74,49659.0,148.4935,148.8522,147.9255,148.2145,49659.0
2025-02-26 10:10:00,148.74,150.12,148.57,149.84,70318.0,148.2145,149.5896,148.0451,149.3106,70318.0
2025-02-26 10:20:00,149.92,150.19,149.22,149.27,66127.0,149.3903,149.6594,148.6928,148.7426,66127.0
2025-02-26 10:30:00,149.31,149.72,148.98,148.98,48007.0,148.7825,149.191,148.4536,148.4536,48007.0
2025-02-26 10:40:00,148.99,149.86,148.98,149.41,17132.0,148.4636,149.3305,148.4536,148.8821,17132.0
2025-02-26 10:50:00,149.35,149.74,149.03,149.63,22553.0,148.8223,149.211,148.5035,149.1013,22553.0
2025-02-26 11:00:00,149.72,150.06,149.64,149.87,18007.0,149.191,149.5298,149.1113,149.3405,18007.0
2025-02-26 11:10:00,149.94,150.47,149.73,150.28,59847.0,149.4103,149.9384,149.201,149.749,59847.0
2025-02-26 11:20:00,150.36,150.38,149.76,149.77,17706.0,149.8288,149.8487,149.2309,149.2409,17706.0
2025-02-26 11:30:00,149.71,150.26,149.59,150.01,37730.0,149.1811,149.7291,149.0615,149.48,37730.0
2025-02-26 11:40:00,150.1,150.33,149.8,150.15,20184.0,149.5697,149.7989,149.2707,149.6195,20184.0
2025-02-26 11:50:00,150.14,150.66,150.13,150.26,86711.0,149.6095,150.1277,149.5996,149.7291,86711.0
2025-02-26 12:00:00,150.23,150.75,150.02,150.47,51318.0,149.6992,150.2174,149.49,149.9384,51318.0
2025-02-26 12:10:00,150.48,150.91,150.3,150.35,28678.0,149.9483,150.3768,149.769,149.8188,28678.0
2025-02-26 12:20:00,150.42,150.5,150.04,150.42,42468.0,149.8886,149.9683,149.5099,149.8886,42468.0
2025-02-26 12:30:00,150.42,150.56,149.82,149.95,51170.0,149.8886,150.0281,149.2907,149.4202,51170.0
2025-02-26 12:40:00,149.87,149.96,149.49,149.66,27099.0,149.3405,149.4302,148.9618,149.1312,27099.0
2025-02-26 12:50:00,149.65,149.65,148.9,149.06,25367.0,149.1213,149.1213,148.3739,148.5334,25367.0
2025-02-26 13:00:00,149.04,149.15,148.53,148.74,19673.0,148.5134,148.623,148.0052,148.2145,19673.0
2025-02-26 13:10:00,148.76,149.0,148.68,148.71,25675.0,148.2344,148.4736,148.1547,148.1846,25675.0
2025-02-26 13:20:00,148.71,148.92,148.39,148.49,80878.0,148.1846,148.3939,147.8657,147.9654,80878.0
2025-02-26 13:30:00,148.4,148.56,148.23,148.28,53667.0,147.8757,148.0351,147.7063,147.7561,53667.0
2025-02-26 13:40:00,148.33,148.37,147.86,147.95,25532.0,147.8059,147.8458,147.3376,147.4273,25532.0
2025-02-26 13:50:00,147.96,148.05,147.13,147.68,56539.0,147.4372,147.5269,146.6102,147.1582,56539.0
2025-02-26 14:00:00,147.64,147.89,147.32,147.58,32004.0,147.1184,147.3675,146.7995,147.0586,32004.0
2025-02-26 14:10:00,147.46,147.89,147.46,147.81,19398.0,146.939,147.3675,146.939,147.2878,19398.0
2025-02-26 14:20:00,147.83,148.07,147.4,147.41,21813.0,147.3077,147.5469,146.8792,146.8892,21813.0
2025-02-26 14:30:00,147.37,148.05,147.37,148.0,22076.0,146.8493,147.5269,146.8493,147.4771,22076.0
2025-02-26 14:40:00,147.98,148.04,147.68,147.72,29459.0,147.4572,147.517,147.1582,147.1981,29459.0
2025-02-26 14:50:00,147.71,147.79,147.0,147.07,13270.0,147.1881,147.2678,146.4806,146.5504,13270.0
2025-02-26 15:00:00,147.02,147.39,146.93,147.3,38065.0,146.5006,146.8693,146.4109,146.7796,38065.0
2025-02-26 15:10:00,147.34,147.51,147.0,147.07,28461.0,146.8194,146.9888,146.4806,146.5504,28461.0
2025-02-26 15:20:00,147.04,147.49,146.94,147.29,57619.0,146.5205,146.9689,146.4208,146.7696,57619.0
2025-02-26 15:30:00,147.3,147.72,147.18,147.6,32171.0,146.7796,147.1981,146.66,147.0785,32171.0
2025-02-26 15:40:00,147.62,148.13,147.46,147.94,55157.0,147.0984,147.6066,146.939,147.4173,55157.0
2025-02-26 15:50:00,148.01,148.09,147.29,147.62,253485.0,147.4871,147.5668,146.7696,147.0984,253485.0
2025-02-27 09:30:00,149.49,151.74,149.04,151.2,77835.0,148.9618,151.2039,148.5134,150.6658,77835.0
2025-02-27 09:40:00,151.2,151.33,150.25,150.58,61047.0,150.6658,150.7953,149.7192,150.048,61047.0
2025-02-27 09:50:00,150.58,150.97,148.66,148.89,110928.0,150.048,150.4366,148.1348,148.364,110928.0
2025-02-27 10:00:00,148.8,150.42,147.68,149.8,119636.0,148.2743,149.8886,147.1582,149.2707,119636.0
2025-02-27 10:10:00,149.79,151.19,149.79,150.51,51263.0,149.2608,150.6558,149.2608,149.9782,51263.0
2025-02-27 10:20:00,150.5,151.11,149.94,150.2,55487.0,149.9683,150.5761,149.4103,149.6693,55487.0
2025-02-27 10:30:00,150.19,150.4,149.58,150.03,47460.0,149.6594,149.8686,149.0515,149.4999,47460.0
2025-02-27 10:40:00,150.03,150.43,149.63,150.18,40044.0,149.4999,149.8985,149.1013,149.6494,40044.0
2025-02-27 10:50:00,150.07,150.21,149.29,149.34,30405.0,149.5398,149.6793,148.7625,148.8124,30405.0
2025-02-27 11:00:00,149.33,149.82,149.21,149.78,33213.0,148.8024,149.2907,148.6828,149.2508,33213.0
2025-02-27 11:10:00,149.81,150.84,149.8,150.71,29361.0,149.2807,150.3071,149.2707,150.1775,29361.0
2025-02-27 11:20:00,150.71,150.81,150.11,150.36,25804.0,150.1775,150.2772,149.5796,149.8288,25804.0
2025-02-27 11:30:00,150.23,150.42,149.95,150.0,30971.0,149.6992,149.8886,149.4202,149.47,30971.0
2025-02-27 11:40:00,150.06,150.2,149.81,149.88,41599.0,149.5298,149.6693,149.2807,149.3505,41599.0
2025-02-27 11:50:00,149.97,150.0,149.34,149.34,17508.0,149.4401,149.47,148.8124,148.8124,17508.0
2025-02-27 12:00:00,149.42,149.9,149.29,149.58,16011.0,148.8921,149.3704,148.7625,149.0515,16011.0
2025-02-27 12:10:00,149.64,149.64,149.05,149.06,22916.0,149.1113,149.1113,148.5234,148.5334,22916.0
2025-02-27 12:20:00,149.01,149.93,148.96,149.93,11330.0,148.4835,149.4003,148.4337,149.4003,11330.0
2025-02-27 12:30:00,149.95,150.1,149.71,149.88,24228.0,149.4202,149.5697,149.1811,149.3505,24228.0
2025-02-27 12:40:00,149.85,149.85,149.2,149.53,20645.0,149.3206,149.3206,148.6729,149.0017,20645.0
2025-02-27 12:50:00,149.51,149.86,149.32,149.79,23369.0,148.9818,149.3305,148.7924,149.2608,23369.0
2025-02-27 13:00:00,149.79,150.09,149.6,149.9,53596.0,149.2608,149.5597,149.0715,149.3704,53596.0
2025-02-27 13:10:00,149.81,150.36,149.8,150.1,37450.0,149.2807,149.8288,149.2707,149.5697,37450.0
2025-02-27 13:20:00,150.1,150.37,150.0,150.09,22546.0,149.5697,149.8387,149.47,149.5597,22546.0
2025-02-27 13:30:00,150.16,150.17,149.64,149.71,54096.0,149.6295,149.6394,149.1113,149.1811,54096.0
2025-02-27 13:40:00,149.78,149.99,149.6,149.92,46619.0,149.2508,149.4601,149.0715,149.3903,46619.0
2025-02-27 13:50:00,149.88,150.09,149.5,149.5,151844.0,149.3505,149.5597,148.9718,148.9718,151844.0
2025-02-27 14:00:00,149.48,149.77,149.42,149.5,32728.0,148.9519,149.2409,148.8921,148.9718,32728.0
2025-02-27 14:10:00,149.61,149.73,149.35,149.58,53103.0,149.0814,149.201,148.8223,149.0515,53103.0
2025-02-27 14:20:00,149.5,149.65,148.85,148.88,24310.0,148.9718,149.1213,148.3241,148.354,24310.0
2025-02-27 14:30:00,148.79,148.8,147.66,147.92,33611.0,148.2643,148.2743,147.1383,147.3974,33611.0
2025-02-27 14:40:00,147.87,148.39,147.5,148.03,33427.0,147.3476,147.8657,146.9789,147.507,33427.0
2025-02-27 14:50:00,148.11,148.44,147.95,148.14,75335.0,147.5867,147.9155,147.4273,147.6166,75335.0
2025-02-27 15:00:00,148.14,148.14,147.26,147.68,33052.0,147.6166,147.6166,146.7397,147.1582,33052.0
2025-02-27 15:10:00,147.69,147.76,147.29,147.48,36748.0,147.1682,147.238,146.7696,146.9589,36748.0
2025-02-27 15:20:00,147.36,147.71,147.19,147.26,70826.0,146.8394,147.1881,146.67,146.7397,70826.0
2025-02-27 15:30:00,147.24,148.01,147.24,147.77,42065.0,146.7198,147.4871,146.7198,147.2479,42065.0
2025-02-27 15:40:00,147.75,147.82,147.13,147.5,96916.0,147.228,147.2977,146.6102,146.9789,96916.0
2025-02-27 15:50:00,147.41,147.87,147.21,147.56,378792.0,146.8892,147.3476,146.6899,147.0387,378792.0
2025-02-28 09:30:00,146.33,148.28,145.01,148.19,166026.0,145.813,147.7561,144.4977,147.6664,166026.0
2025-02-28 09:40:00,147.94,148.26,147.18,147.19,32531.0,147.4173,147.7362,146.66,146.67,32531.0
2025-02-28 09:50:00,146.85,147.51,146.45,147.05,50409.0,146.3312,146.9888,145.9326,146.5305,50409.0
2025-02-28 10:00:00,147.05,147.3,146.33,147.18,207851.0,146.5305,146.7796,145.813,146.66,207851.0
2025-02-28 10:10:00,147.18,148.28,147.17,148.01,218854.0,146.66,147.7561,146.65,147.4871,218854.0
2025-02-28 10:20:00,147.9,148.83,147.9,148.52,36305.0,147.3775,148.3042,147.3775,147.9953,36305.0
2025-02-28 10:30:00,148.35,148.55,147.51,147.63,64456.0,147.8259,148.0252,146.9888,147.1084,64456.0
2025-02-28 10:40:00,147.68,148.28,147.61,148.13,26465.0,147.1582,147.7561,147.0885,147.6066,26465.0
2025-02-28 10:50:00,148.03,148.24,147.76,147.99,45799.0,147.507,147.7163,147.238,147.4671,45799.0
2025-02-28 11:00:00,147.97,148.19,147.64,147.66,54167.0,147.4472,147.6664,147.1184,147.1383,54167.0
2025-02-28 11:10:00,147.82,147.84,146.68,146.98,29954.0,147.2977,147.3177,146.1618,146.4607,29954.0
2025-02-28 11:20:00,146.97,147.42,146.94,147.13,31756.0,146.4507,146.8992,146.4208,146.6102,31756.0
2025-02-28 11:30:00,147.07,147.56,146.98,147.35,27691.0,146.5504,147.0387,146.4607,146.8294,27691.0
2025-02-28 11:40:00,147.39,147.66,147.29,147.57,31565.0,146.8693,147.1383,146.7696,147.0486,31565.0
2025-02-28 11:50:00,147.61,147.61,147.24,147.29,22199.0,147.0885,147.0885,146.7198,146.7696,22199.0
2025-02-28 12:00:00,147.33,147.55,147.23,147.31,22524.0,146.8095,147.0287,146.7098,146.7895,22524.0
2025-02-28 12:10:00,147.27,147.65,147.26,147.65,20810.0,146.7497,147.1283,146.7397,147.1283,20810.0
2025-02-28 12:20:00,147.59,147.59,146.93,147.31,27088.0,147.0686,147.0686,146.4109,146.7895,27088.0
2025-02-28 12:30:00,147.31,147.83,147.0,147.83,478428.0,146.7895,147.3077,146.4806,147.3077,478428.0
2025-02-28 12:40:00,147.75,147.94,146.62,146.63,29910.0,147.228,147.4173,146.102,146.1119,29910.0
2025-02-28 12:50:00,146.63,147.04,145.98,146.18,27103.0,146.1119,146.5205,145.4642,145.6635,27103.0
2025-02-28 13:00:00,146.14,146.78,146.14,146.71,18420.0,145.6237,146.2614,145.6237,146.1917,18420.0
2025-02-28 13:10:00,146.63,146.9,145.99,146.0,42904.0,146.1119,146.381,145.4742,145.4842,42904.0
2025-02-28 13:20:00,146.03,146.6,145.83,146.59,27275.0,145.5141,146.0821,145.3148,146.0721,27275.0
2025-02-28 13:30:00,146.53,147.45,146.53,147.36,31164.0,146.0123,146.929,146.0123,146.8394,31164.0
2025-02-28 13:40:00,147.4,147.58,146.8,147.04,23192.0,146.8792,147.0586,146.2813,146.5205,23192.0
2025-02-28 13:50:00,146.8,147.14,146.13,146.14,19236.0,146.2813,146.6201,145.6137,145.6237,19236.0
2025-02-28 14:00:00,146.13,146.82,146.13,146.53,22112.0,145.6137,146.3013,145.6137,146.0123,22112.0
2025-02-28 14:10:00,146.68,147.14,146.58,147.07,19521.0,146.1618,146.6201,146.0621,146.5504,19521.0
2025-02-28 14:20:00,147.11,147.25,146.82,147.22,61661.0,146.5902,146.7298,146.3013,146.6999,61661.0
2025-02-28 14:30:00,147.16,147.47,147.01,147.29,26883.0,146.6401,146.949,146.4906,146.7696,26883.0
2025-02-28 14:40:00,147.3,147.63,147.12,147.25,25625.0,146.7796,147.1084,146.6002,146.7298,25625.0
2025-02-28 14:50:00,147.13,147.51,147.05,147.51,44603.0,146.6102,146.9888,146.5305,146.9888,44603.0
2025-02-28 15:00:00,147.44,147.99,147.44,147.94,26358.0,146.9191,147.4671,146.9191,147.4173,26358.0
2025-02-28 15:10:00,147.92,148.01,147.66,147.67,17458.0,147.3974,147.4871,147.1383,147.1483,17458.0
2025-02-28 15:20:00,147.63,148.18,147.45,148.08,27929.0,147.1084,147.6565,146.929,147.5568,27929.0
2025-02-28 15:30:00,148.02,148.53,147.8,148.4,120068.0,147.497,148.0052,147.2778,147.8757,120068.0
2025-02-28 15:40:00,148.4,148.84,148.29,148.49,94234.0,147.8757,148.3141,147.7661,147.9654,94234.0
2025-02-28 15:50:00,148.42,149.34,148.42,149.19,269299.0,147.8956,148.8124,147.8956,148.6629,269299.0
2025-03-03 09:30:00,150.89,151.8,150.66,150.92,67050.0,150.3569,151.2637,150.1277,150.3868,67050.0
2025-03-03 09:40:00,151.31,151.32,149.4,149.91,29323.0,150.7754,150.7854,148.8722,149.3804,29323.0
2025-03-03 09:50:00,149.91,150.28,148.31,148.49,23969.0,149.3804,149.749,147.786,147.9654,23969.0
2025-03-03 10:00:00,148.0,149.28,147.53,147.75,36853.0,147.4771,148.7526,147.0088,147.228,36853.0
2025-03-03 10:10:00,147.7,148.5,147.67,148.39,37120.0,147.1782,147.9753,147.1483,147.8657,37120.0
2025-03-03 10:20:00,148.23,149.69,148.19,149.5,29360.0,147.7063,149.1611,147.6664,148.9718,29360.0
2025-03-03 10:30:00,149.53,149.82,148.98,149.39,29245.0,149.0017,149.2907,148.4536,148.8622,29245.0
2025-03-03 10:40:00,149.26,150.34,149.26,149.72,37836.0,148.7327,149.8088,148.7327,149.191,37836.0
2025-03-03 10:50:00,149.81,150.26,149.39,149.52,26902.0,149.2807,149.7291,148.8622,148.9917,26902.0
2025-03-03 11:00:00,149.62,150.09,149.39,149.59,19924.0,149.0914,149.5597,148.8622,149.0615,19924.0
2025-03-03 11:10:00,149.73,149.96,149.35,149.92,17488.0,149.201,149.4302,148.8223,149.3903,17488.0
2025-03-03 11:20:00,149.91,150.07,149.31,149.31,15809.0,149.3804,149.5398,148.7825,148.7825,15809.0
2025-03-03 11:30:00,149.49,149.53,148.73,148.85,34783.0,148.9618,149.0017,148.2045,148.3241,34783.0
2025-03-03 11:40:00,148.85,149.3,148.45,149.19,84124.0,148.3241,148.7725,147.9255,148.6629,84124.0
2025-03-03 11:50:00,149.32,149.65,149.26,149.56,14893.0,148.7924,149.1213,148.7327,149.0316,14893.0
2025-03-03 12:00:00,149.41,150.03,149.33,149.77,19017.0,148.8821,149.4999,148.8024,149.2409,19017.0
2025-03-03 12:10:00,149.84,150.07,149.72,150.02,25931.0,149.3106,149.5398,149.191,149.49,25931.0
2025-03-03 12:20:00,150.02,150.2,149.91,149.91,23011.0,149.49,149.6693,149.3804,149.3804,23011.0
2025-03-03 12:30:00,149.91,150.34,149.79,150.09,16866.0,149.3804,149.8088,149.2608,149.5597,16866.0
2025-03-03 12:40:00,150.15,150.47,150.02,150.37,33521.0,149.6195,149.9384,149.49,149.8387,33521.0
2025-03-03 12:50:00,150.36,150.36,149.26,149.58,29738.0,149.8288,149.8288,148.7327,149.0515,29738.0
2025-03-03 13:00:00,149.58,149.85,148.92,148.96,53444.0,149.0515,149.3206,148.3939,148.4337,53444.0
2025-03-03 13:10:00,148.97,148.98,148.53,148.54,37587.0,148.4437,148.4536,148.0052,148.0152,37587.0
2025-03-03 13:20:00,148.63,148.71,147.31,147.31,139910.0,148.1049,148.1846,146.7895,146.7895,139910.0
2025-03-03 13:30:00,147.19,147.59,146.56,146.91,28670.0,146.67,147.0686,146.0422,146.391,28670.0
2025-03-03 13:40:00,146.91,147.87,146.87,147.38,22533.0,146.391,147.3476,146.3511,146.8593,22533.0
2025-03-03 13:50:00,147.21,147.52,146.83,147.06,22020.0,146.6899,146.9988,146.3112,146.5404,22020.0
2025-03-03 14:00:00,147.07,147.63,147.02,147.52,16800.0,146.5504,147.1084,146.5006,146.9988,16800.0
2025-03-03 14:10:00,147.47,147.55,146.68,146.69,13125.0,146.949,147.0287,146.1618,146.1717,13125.0
2025-03-03 14:20:00,146.72,147.11,146.67,146.79,16221.0,146.2016,146.5902,146.1518,146.2714,16221.0
2025-03-03 14:30:00,146.77,147.21,146.48,146.84,22056.0,146.2514,146.6899,145.9625,146.3212,22056.0
2025-03-03 14:40:00,146.94,147.41,146.81,146.81,18677.0,146.4208,146.8892,146.2913,146.2913,18677.0
2025-03-03 14:50:00,146.81,147.01,145.58,145.65,50902.0,146.2913,146.4906,145.0657,145.1354,50902.0
2025-03-03 15:00:00,145.64,145.65,144.44,144.78,34289.0,145.1254,145.1354,143.9297,144.2685,34289.0
2025-03-03 15:10:00,144.85,145.12,144.31,144.73,55834.0,144.3382,144.6073,143.8001,144.2187,55834.0
2025-03-03 15:20:00,144.79,144.98,143.76,143.84,57938.0,144.2784,144.4678,143.2521,143.3318,57938.0
2025-03-03 15:30:00,143.85,144.44,143.57,143.68,61661.0,143.3418,143.9297,143.0628,143.1724,61661.0
2025-03-03 15:40:00,143.61,144.9,143.51,144.63,168529.0,143.1026,144.3881,143.003,144.119,168529.0
2025-03-03 15:50:00,144.53,144.93,144.15,144.65,306031.0,144.0194,144.418,143.6407,144.1389,306031.0
2025-03-04 09:30:00,140.92,141.53,138.15,139.12,164358.0,140.4221,141.03,137.6619,138.6285,164358.0
2025-03-04 09:40:00,138.78,138.93,137.46,138.47,105403.0,138.2897,138.4391,136.9743,137.9808,105403.0
2025-03-04 09:50:00,138.24,138.57,137.61,137.7,166223.0,137.7516,138.0804,137.1238,137.2135,166223.0
2025-03-04 10:00:00,137.89,138.73,136.92,137.19,215100.0,137.4028,138.2399,136.4363,136.7053,215100.0
2025-03-04 10:10:00,136.98,137.33,135.71,136.05,141228.0,136.496,136.8448,135.2305,135.5693,141228.0
2025-03-04 10:20:00,136.08,137.12,135.38,137.12,155527.0,135.5992,136.6355,134.9017,136.6355,155527.0
2025-03-04 10:30:00,136.93,137.47,136.29,136.33,124563.0,136.4462,136.9843,135.8085,135.8483,124563.0
2025-03-04 10:40:00,136.33,136.79,135.93,136.11,116150.0,135.8483,136.3067,135.4497,135.6291,116150.0
2025-03-04 10:50:00,136.2,136.21,135.5,135.78,57006.0,135.7188,135.7288,135.0213,135.3003,57006.0
2025-03-04 11:00:00,135.77,135.93,135.01,135.24,129859.0,135.2903,135.4497,134.533,134.7622,129859.0
2025-03-04 11:10:00,135.31,136.22,135.14,135.38,182525.0,134.8319,135.7387,134.6625,134.9017,182525.0
2025-03-04 11:20:00,135.43,136.01,134.23,134.43,100475.0,134.9515,135.5295,133.7558,133.955,100475.0
2025-03-04 11:30:00,134.5,135.26,134.19,135.1,80564.0,134.0248,134.7821,133.7159,134.6227,80564.0
2025-03-04 11:40:00,135.04,135.88,135.0,135.51,88953.0,134.5629,135.3999,134.523,135.0312,88953.0
2025-03-04 11:50:00,135.4,136.17,135.2,135.77,78592.0,134.9216,135.6889,134.7223,135.2903,78592.0
2025-03-04 12:00:00,135.77,136.5,135.53,136.43,95830.0,135.2903,136.0177,135.0512,135.948,95830.0
2025-03-04 12:10:00,136.47,137.0,136.4,136.4,105671.0,135.9878,136.516,135.9181,135.9181,105671.0
2025-03-04 12:20:00,136.4,137.21,136.23,137.0,55403.0,135.9181,136.7252,135.7487,136.516,55403.0
2025-03-04 12:30:00,137.0,137.36,136.65,137.14,64511.0,136.516,136.8747,136.1672,136.6555,64511.0
2025-03-04 12:40:00,137.09,137.47,136.68,137.0,33787.0,136.6057,136.9843,136.1971,136.516,33787.0
2025-03-04 12:50:00,137.11,137.11,136.41,136.65,28185.0,136.6256,136.6256,135.9281,136.1672,28185.0
2025-03-04 13:00:00,136.67,138.59,136.54,138.59,46030.0,136.1871,138.1004,136.0576,138.1004,46030.0
2025-03-04 13:10:00,138.46,138.99,137.73,137.78,35583.0,137.9708,138.4989,137.2434,137.2932,35583.0
2025-03-04 13:20:00,137.75,138.0,137.18,137.46,40377.0,137.2633,137.5124,136.6953,136.9743,40377.0
2025-03-04 13:30:00,137.41,138.15,137.11,138.13,40192.0,136.9245,137.6619,136.6256,137.642,40192.0
2025-03-04 13:40:00,138.13,138.6,137.94,138.29,33960.0,137.642,138.1103,137.4526,137.8014,33960.0
2025-03-04 13:50:00,138.22,139.04,138.15,138.91,24637.0,137.7317,138.5488,137.6619,138.4192,24637.0
2025-03-04 14:00:00,138.93,140.0,138.78,139.65,33685.0,138.4391,139.5054,138.2897,139.1566,33685.0
2025-03-04 14:10:00,139.76,139.99,139.51,139.87,12415.0,139.2662,139.4954,139.0171,139.3758,12415.0
2025-03-04 14:20:00,139.79,140.2,139.53,139.68,22601.0,139.2961,139.7047,139.037,139.1865,22601.0
2025-03-04 14:30:00,139.66,139.77,139.21,139.58,19527.0,139.1666,139.2762,138.7182,139.0869,19527.0
2025-03-04 14:40:00,139.51,139.76,139.28,139.36,25482.0,139.0171,139.2662,138.7879,138.8676,25482.0
2025-03-04 14:50:00,139.35,139.86,139.3,139.67,36238.0,138.8577,139.3659,138.8078,139.1765,36238.0
2025-03-04 15:00:00,139.46,140.28,139.25,140.28,36383.0,138.9673,139.7844,138.758,139.7844,36383.0
2025-03-04 15:10:00,140.1,141.21,140.1,141.04,58894.0,139.605,140.7111,139.605,140.5417,58894.0
2025-03-04 15:20:00,141.06,141.77,140.79,140.87,57586.0,140.5616,141.2691,140.2926,140.3723,57586.0
2025-03-04 15:30:00,140.79,140.79,138.88,138.94,89632.0,140.2926,140.2926,138.3893,138.4491,89632.0
2025-03-04 15:40:00,138.92,139.32,138.26,138.41,63478.0,138.4292,138.8278,137.7715,137.921,63478.0
2025-03-04 15:50:00,138.16,138.28,137.03,137.92,409991.0,137.6719,137.7914,136.5459,137.4327,409991.0
2025-03-05 09:30:00,138.18,140.36,136.03,136.45,140612.0,137.6918,139.8641,135.5494,135.9679,140612.0
2025-03-05 09:40:00,136.36,137.57,136.03,136.54,176274.0,135.8782,137.084,135.5494,136.0576,176274.0
2025-03-05 09:50:00,136.55,137.3,136.16,136.6,79712.0,136.0676,136.8149,135.6789,136.1174,79712.0
2025-03-05 10:00:00,136.63,138.36,136.63,138.06,95914.0,136.1473,137.8712,136.1473,137.5722,95914.0
2025-03-05 10:10:00,138.05,138.49,137.05,137.32,65378.0,137.5623,138.0007,136.5658,136.8348,65378.0
2025-03-05 10:20:00,137.23,137.7,136.83,137.27,73843.0,136.7452,137.2135,136.3466,136.785,73843.0
2025-03-05 10:30:00,137.17,138.03,137.16,138.03,52044.0,136.6854,137.5423,136.6754,137.5423,52044.0
2025-03-05 10:40:00,138.03,138.03,137.23,137.49,38324.0,137.5423,137.5423,136.7452,137.0042,38324.0
2025-03-05 10:50:00,137.49,138.14,137.3,137.52,68388.0,137.0042,137.6519,136.8149,137.0341,68388.0
2025-03-05 11:00:00,137.49,137.54,137.02,137.14,34733.0,137.0042,137.0541,136.5359,136.6555,34733.0
2025-03-05 11:10:00,137.14,137.29,136.52,136.87,46500.0,136.6555,136.8049,136.0377,136.3864,46500.0
2025-03-05 11:20:00,137.01,137.08,136.62,136.98,53086.0,136.5259,136.5957,136.1373,136.496,53086.0
2025-03-05 11:30:00,136.98,136.98,136.2,136.53,28264.0,136.496,136.496,135.7188,136.0476,28264.0
2025-03-05 11:40:00,136.5,136.5,135.69,136.34,55106.0,136.0177,136.0177,135.2106,135.8583,55106.0
2025-03-05 11:50:00,136.28,137.67,136.0,137.22,36835.0,135.7985,137.1836,135.5195,136.7352,36835.0
2025-03-05 12:00:00,137.22,138.0,136.87,137.17,21835.0,136.7352,137.5124,136.3864,136.6854,21835.0
2025-03-05 12:10:00,137.15,137.32,136.81,136.93,43802.0,136.6654,136.8348,136.3266,136.4462,43802.0
2025-03-05 12:20:00,136.81,137.55,136.81,137.48,64732.0,136.3266,137.064,136.3266,136.9943,64732.0
2025-03-05 12:30:00,137.48,138.0,137.48,137.74,29664.0,136.9943,137.5124,136.9943,137.2534,29664.0
2025-03-05 12:40:00,137.66,137.83,137.1,137.77,56136.0,137.1736,137.343,136.6156,137.2832,56136.0
2025-03-05 12:50:00,137.72,138.25,137.71,138.13,40372.0,137.2334,137.7616,137.2235,137.642,40372.0
2025-03-05 13:00:00,138.2,138.31,137.09,137.09,38521.0,137.7117,137.8213,136.6057,136.6057,38521.0
2025-03-05 13:10:00,137.36,137.89,137.36,137.89,14912.0,136.8747,137.4028,136.8747,137.4028,14912.0
2025-03-05 13:20:00,137.99,138.12,137.62,137.75,24464.0,137.5025,137.632,137.1338,137.2633,24464.0
2025-03-05 13:30:00,137.8,137.88,137.3,137.67,22621.0,137.3131,137.3929,136.8149,137.1836,22621.0
2025-03-05 13:40:00,137.57,137.92,137.3,137.85,26744.0,137.084,137.4327,136.8149,137.363,26744.0
2025-03-05 13:50:00,137.85,138.1,137.74,138.09,55020.0,137.363,137.6121,137.2534,137.6021,55020.0
2025-03-05 14:00:00,138.11,140.22,137.9,140.05,50834.0,137.622,139.7246,137.4128,139.5552,50834.0
2025-03-05 14:10:00,140.15,140.31,139.51,139.59,56513.0,139.6548,139.8143,139.0171,139.0968,56513.0
2025-03-05 14:20:00,139.59,140.2,139.36,139.66,45573.0,139.0968,139.7047,138.8676,139.1666,45573.0
2025-03-05 14:30:00,139.79,140.02,139.5,139.81,18008.0,139.2961,139.5253,139.0071,139.316,18008.0
2025-03-05 14:40:00,139.76,140.08,139.63,140.08,26546.0,139.2662,139.5851,139.1367,139.5851,26546.0
2025-03-05 14:50:00,139.96,140.9,139.96,140.32,440585.0,139.4655,140.4022,139.4655,139.8242,440585.0
2025-03-05 15:00:00,140.39,141.47,140.38,141.2,42891.0,139.894,140.9702,139.884,140.7011,42891.0
2025-03-05 15:10:00,141.32,141.32,139.77,139.94,66590.0,140.8207,140.8207,139.2762,139.4456,66590.0
2025-03-05 15:20:00,140.03,140.71,139.79,140.61,46571.0,139.5353,140.2129,139.2961,140.1132,46571.0
2025-03-05 15:30:00,140.55,140.69,140.03,140.36,51054.0,140.0534,140.1929,139.5353,139.8641,51054.0
2025-03-05 15:40:00,140.29,140.39,139.99,140.31,88239.0,139.7943,139.894,139.4954,139.8143,88239.0
2025-03-05 15:50:00,140.25,140.76,139.75,140.52,230857.0,139.7545,140.2627,139.2563,140.0235,230857.0
2025-03-06 09:30:00,135.0,136.61,133.39,133.61,121455.0,134.523,136.1273,132.9187,133.1379,121455.0
2025-03-06 09:40:00,133.67,135.32,132.84,135.31,94018.0,133.1977,134.8419,132.3707,134.8319,94018.0
2025-03-06 09:50:00,135.32,135.72,134.5,134.91,96398.0,134.8419,135.2405,134.0248,134.4334,96398.0
2025-03-06 10:00:00,134.97,136.94,134.75,136.78,105088.0,134.4931,136.4562,134.2739,136.2967,105088.0
2025-03-06 10:10:00,136.81,136.97,136.3,136.63,46788.0,136.3266,136.4861,135.8184,136.1473,46788.0
2025-03-06 10:20:00,136.63,137.36,136.54,137.36,50226.0,136.1473,136.8747,136.0576,136.8747,50226.0
2025-03-06 10:30:00,137.24,137.62,136.67,137.62,27442.0,136.7551,137.1338,136.1871,137.1338,27442.0
2025-03-06 10:40:00,137.5,137.98,137.17,137.27,14889.0,137.0142,137.4925,136.6854,136.785,14889.0
2025-03-06 10:50:00,137.15,137.25,136.57,137.07,22864.0,136.6654,136.7651,136.0875,136.5857,22864.0
2025-03-06 11:00:00,137.2,137.41,136.72,137.35,29017.0,136.7153,136.9245,136.237,136.8647,29017.0
2025-03-06 11:10:00,137.4,137.42,136.74,136.91,30768.0,136.9146,136.9345,136.2569,136.4263,30768.0
2025-03-06 11:20:00,136.91,136.91,136.02,136.64,26800.0,136.4263,136.4263,135.5394,136.1572,26800.0
2025-03-06 11:30:00,136.66,137.13,135.75,135.77,191409.0,136.1772,136.6455,135.2704,135.2903,191409.0
2025-03-06 11:40:00,135.84,136.21,135.65,136.06,20800.0,135.3601,135.7288,135.1707,135.5793,20800.0
2025-03-06 11:50:00,135.96,136.07,135.36,135.41,31362.0,135.4796,135.5893,134.8818,134.9316,31362.0
2025-03-06 12:00:00,135.28,135.49,134.69,134.95,54188.0,134.802,135.0113,134.2141,134.4732,54188.0
2025-03-06 12:10:00,135.02,135.35,134.73,135.09,27265.0,134.543,134.8718,134.254,134.6127,27265.0
2025-03-06 12:20:00,135.09,135.39,134.13,134.48,61647.0,134.6127,134.9117,133.6561,134.0049,61647.0
2025-03-06 12:30:00,134.6,134.88,134.0,134.03,50443.0,134.1244,134.4035,133.5266,133.5565,50443.0
2025-03-06 12:40:00,133.97,134.42,133.48,133.64,65171.0,133.4967,133.9451,133.0084,133.1678,65171.0
2025-03-06 12:50:00,133.65,134.29,133.6,134.28,36737.0,133.1778,133.8155,133.128,133.8056,36737.0
2025-03-06 13:00:00,134.25,134.42,133.95,134.27,40557.0,133.7757,133.9451,133.4767,133.7956,40557.0
2025-03-06 13:10:00,134.19,135.39,134.03,135.38,32041.0,133.7159,134.9117,133.5565,134.9017,32041.0
2025-03-06 13:20:00,135.34,135.6,134.83,134.84,32860.0,134.8618,135.1209,134.3536,134.3636,32860.0
2025-03-06 13:30:00,134.84,134.94,133.74,133.84,46471.0,134.3636,134.4632,133.2675,133.3671,46471.0
2025-03-06 13:40:00,133.78,134.06,133.36,133.82,68887.0,133.3073,133.5864,132.8888,133.3472,68887.0
2025-03-06 13:50:00,133.76,134.34,133.76,133.86,50747.0,133.2874,133.8654,133.2874,133.3871,50747.0
2025-03-06 14:00:00,133.86,133.94,133.44,133.61,37559.0,133.3871,133.4668,132.9685,133.1379,37559.0
2025-03-06 14:10:00,133.66,134.06,133.41,133.56,44611.0,133.1878,133.5864,132.9387,133.0881,44611.0
2025-03-06 14:20:00,133.59,133.62,133.01,133.17,42496.0,133.118,133.1479,132.5401,132.6995,42496.0
2025-03-06 14:30:00,133.11,133.55,132.97,133.29,52350.0,132.6397,133.0782,132.5002,132.8191,52350.0
2025-03-06 14:40:00,133.36,135.13,133.36,134.74,62807.0,132.8888,134.6526,132.8888,134.264,62807.0
2025-03-06 14:50:00,134.71,135.4,133.52,133.53,73002.0,134.2341,134.9216,133.0483,133.0582,73002.0
2025-03-06 15:00:00,133.51,134.04,133.29,133.94,60831.0,133.0383,133.5664,132.8191,133.4668,60831.0
2025-03-06 15:10:00,134.11,134.87,134.07,134.87,68702.0,133.6362,134.3935,133.5963,134.3935,68702.0
2025-03-06 15:20:00,134.87,134.93,133.78,134.67,136820.0,134.3935,134.4533,133.3073,134.1942,136820.0
2025-03-06 15:30:00,134.68,135.36,134.45,134.59,111063.0,134.2042,134.8818,133.975,134.1145,111063.0
2025-03-06 15:40:00,134.59,134.66,134.1,134.53,168494.0,134.1145,134.1842,133.6262,134.0547,168494.0
2025-03-06 15:50:00,134.58,134.9,134.31,134.76,474450.0,134.1045,134.4234,133.8355,134.2839,474450.0
2025-03-07 09:30:00,134.48,135.3,131.3,131.39,63973.0,134.0049,134.822,130.8361,130.9258,63973.0
2025-03-07 09:40:00,131.45,133.09,131.35,132.83,95392.0,130.9856,132.6198,130.8859,132.3607,95392.0
2025-03-07 09:50:00,132.83,134.58,132.25,132.58,41302.0,132.3607,134.1045,131.7828,132.1116,41302.0
2025-03-07 10:00:00,132.29,132.68,131.28,131.4,59260.0,131.8226,132.2112,130.8162,130.9358,59260.0
2025-03-07 10:10:00,131.42,131.63,129.67,130.42,153417.0,130.9557,131.1649,129.2119,129.9592,153417.0
2025-03-07 10:20:00,130.31,131.0,129.83,131.0,59818.0,129.8496,130.5372,129.3713,130.5372,59818.0
2025-03-07 10:30:00,131.02,131.12,129.79,130.21,90185.0,130.5571,130.6567,129.3314,129.75,90185.0
2025-03-07 10:40:00,130.13,131.23,129.86,131.03,151290.0,129.6702,130.7664,129.4012,130.5671,151290.0
2025-03-07 10:50:00,131.03,131.32,130.28,131.11,121343.0,130.5671,130.856,129.8197,130.6468,121343.0
2025-03-07 11:00:00,130.97,131.32,130.61,131.19,48816.0,130.5073,130.856,130.1485,130.7265,48816.0
2025-03-07 11:10:00,131.31,131.32,130.33,130.6,52987.0,130.8461,130.856,129.8695,130.1386,52987.0
2025-03-07 11:20:00,130.47,130.58,129.26,129.34,65157.0,130.009,130.1187,128.8033,128.883,65157.0
2025-03-07 11:30:00,129.39,129.55,128.68,129.01,71952.0,128.9329,129.0923,128.2254,128.5542,71952.0
2025-03-07 11:40:00,128.96,129.37,128.62,128.88,45989.0,128.5044,128.9129,128.1656,128.4247,45989.0
2025-03-07 11:50:00,128.95,129.04,128.52,128.73,48919.0,128.4944,128.5841,128.0659,128.2752,48919.0
2025-03-07 12:00:00,128.73,129.28,128.52,128.7,49682.0,128.2752,128.8232,128.0659,128.2453,49682.0
2025-03-07 12:10:00,128.85,128.99,127.56,127.91,66517.0,128.3948,128.5343,127.1093,127.4581,66517.0
2025-03-07 12:20:00,127.89,129.26,127.59,128.74,134868.0,127.4382,128.8033,127.1392,128.2852,134868.0
2025-03-07 12:30:00,128.7,129.77,128.5,129.46,47099.0,128.2453,129.3115,128.046,129.0026,47099.0
2025-03-07 12:40:00,129.41,130.92,129.36,130.15,79809.0,128.9528,130.4574,128.903,129.6902,79809.0
2025-03-07 12:50:00,130.17,130.59,129.05,129.23,45131.0,129.7101,130.1286,128.5941,128.7734,45131.0
2025-03-07 13:00:00,129.48,130.93,129.13,130.63,89371.0,129.0225,130.4674,128.6738,130.1685,89371.0
2025-03-07 13:10:00,130.63,130.94,130.33,130.71,84383.0,130.1685,130.4774,129.8695,130.2482,84383.0
2025-03-07 13:20:00,130.55,130.99,130.12,130.15,37321.0,130.0888,130.5272,129.6603,129.6902,37321.0
2025-03-07 13:30:00,130.19,131.23,130.17,131.13,62440.0,129.73,130.7664,129.7101,130.6667,62440.0
2025-03-07 13:40:00,131.07,131.32,130.68,131.0,88486.0,130.6069,130.856,130.2183,130.5372,88486.0
2025-03-07 13:50:00,131.04,131.55,130.95,131.45,76888.0,130.577,131.0852,130.4873,130.9856,76888.0
2025-03-07 14:00:00,131.5,132.12,131.25,131.31,72857.0,131.0354,131.6532,130.7863,130.8461,72857.0
2025-03-07 14:10:00,131.38,131.92,131.14,131.85,40019.0,130.9158,131.4539,130.6767,131.3842,40019.0
2025-03-07 14:20:00,131.92,132.78,131.81,132.5,45978.0,131.4539,132.3109,131.3443,132.0319,45978.0
2025-03-07 14:30:00,132.5,132.56,131.97,132.3,82619.0,132.0319,132.0917,131.5037,131.8326,82619.0
2025-03-07 14:40:00,132.3,132.51,131.61,131.65,70428.0,131.8326,132.0418,131.145,131.1849,70428.0
2025-03-07 14:50:00,131.65,132.4,131.65,132.07,94458.0,131.1849,131.9322,131.1849,131.6034,94458.0
2025-03-07 15:00:00,132.1,132.34,131.36,131.94,474601.0,131.6333,131.8724,130.8959,131.4738,474601.0
2025-03-07 15:10:00,131.91,132.17,131.18,132.05,267056.0,131.444,131.703,130.7165,131.5835,267056.0
2025-03-07 15:20:00,132.0,132.1,131.64,131.81,88789.0,131.5336,131.6333,131.1749,131.3443,88789.0
2025-03-07 15:30:00,131.8,132.01,131.15,131.22,118424.0,131.3343,131.5436,130.6866,130.7564,118424.0
2025-03-07 15:40:00,131.16,131.99,130.81,131.92,85057.0,130.6966,131.5237,130.3478,131.4539,85057.0
2025-03-07 15:50:00,131.85,132.7,131.5,132.33,550469.0,131.3842,132.2312,131.0354,131.8625,550469.0
2025-03-10 09:30:00,128.11,128.11,124.21,126.93,186542.0,127.6574,127.6574,123.7712,126.4815,186542.0
2025-03-10 09:40:00,126.93,128.0,126.3,127.16,72530.0,126.4815,127.5478,125.8538,126.7107,72530.0
2025-03-10 09:50:00,127.16,127.62,125.75,125.75,66858.0,126.7107,127.1691,125.3057,125.3057,66858.0
2025-03-10 10:00:00,125.74,126.01,125.01,125.6,65922.0,125.2958,125.5648,124.5683,125.1562,65922.0
2025-03-10 10:10:00,125.69,125.69,124.61,124.94,65605.0,125.2459,125.2459,124.1697,124.4986,65605.0
2025-03-10 10:20:00,124.84,125.25,124.36,124.69,103511.0,124.3989,124.8075,123.9206,124.2495,103511.0
2025-03-10 10:30:00,124.61,124.92,123.75,124.37,65702.0,124.1697,124.4786,123.3128,123.9306,65702.0
2025-03-10 10:40:00,124.37,125.0,124.08,124.58,56707.0,123.9306,124.5584,123.6416,124.1398,56707.0
2025-03-10 10:50:00,124.58,125.27,124.1,125.13,102006.0,124.1398,124.8274,123.6615,124.6879,102006.0
2025-03-10 11:00:00,125.11,126.39,125.0,126.03,271803.0,124.668,125.9435,124.5584,125.5847,271803.0
2025-03-10 11:10:00,126.03,126.33,125.53,126.01,197911.0,125.5847,125.8837,125.0865,125.5648,197911.0
2025-03-10 11:20:00,125.95,126.29,125.53,126.23,101989.0,125.505,125.8438,125.0865,125.784,101989.0
2025-03-10 11:30:00,126.23,127.23,126.07,126.43,84391.0,125.784,126.7805,125.6246,125.9833,84391.0
2025-03-10 11:40:00,126.57,127.03,126.14,126.91,125315.0,126.1228,126.5812,125.6943,126.4616,125315.0
2025-03-10 11:50:00,126.91,126.93,126.3,126.49,95931.0,126.4616,126.4815,125.8538,126.0431,95931.0
2025-03-10 12:00:00,126.56,127.15,126.27,126.27,38932.0,126.1129,126.7008,125.8239,125.8239,38932.0
2025-03-10 12:10:00,126.35,126.64,126.08,126.08,61274.0,125.9036,126.1926,125.6345,125.6345,61274.0
2025-03-10 12:20:00,126.11,126.42,125.9,126.1,79874.0,125.6644,125.9733,125.4552,125.6545,79874.0
2025-03-10 12:30:00,126.19,126.54,125.38,125.38,83026.0,125.7442,126.0929,124.937,124.937,83026.0
2025-03-10 12:40:00,125.46,125.92,125.39,125.72,38968.0,125.0167,125.4751,124.947,125.2758,38968.0
2025-03-10 12:50:00,125.84,125.98,125.56,125.56,24845.0,125.3954,125.5349,125.1164,125.1164,24845.0
2025-03-10 13:00:00,125.55,125.62,125.11,125.11,183561.0,125.1064,125.1762,124.668,124.668,183561.0
2025-03-10 13:10:00,125.09,125.32,124.72,125.06,39330.0,124.648,124.8772,124.2794,124.6182,39330.0
2025-03-10 13:20:00,125.07,125.62,124.85,124.93,38946.0,124.6281,125.1762,124.4089,124.4886,38946.0
2025-03-10 13:30:00,124.85,124.9,124.23,124.53,36972.0,124.4089,124.4587,123.7911,124.09,36972.0
2025-03-10 13:40:00,124.5,124.89,124.2,124.2,48747.0,124.0601,124.4488,123.7612,123.7612,48747.0
2025-03-10 13:50:00,124.28,124.5,124.13,124.15,35329.0,123.8409,124.0601,123.6914,123.7114,35329.0
2025-03-10 14:00:00,124.14,124.31,123.67,124.0,43378.0,123.7014,123.8708,123.2331,123.5619,43378.0
2025-03-10 14:10:00,124.01,124.55,123.94,124.27,46278.0,123.5719,124.11,123.5021,123.8309,46278.0
2025-03-10 14:20:00,124.2,124.43,123.86,123.93,45785.0,123.7612,123.9904,123.4224,123.4921,45785.0
2025-03-10 14:30:00,123.98,124.38,123.98,124.28,49990.0,123.542,123.9406,123.542,123.8409,49990.0
2025-03-10 14:40:00,124.27,124.66,124.18,124.45,44209.0,123.8309,124.2196,123.7413,124.0103,44209.0
2025-03-10 14:50:00,124.44,124.63,123.72,123.77,60094.0,124.0003,124.1897,123.2829,123.3327,60094.0
2025-03-10 15:00:00,123.75,123.98,123.39,123.63,58713.0,123.3128,123.542,122.9541,123.1932,58713.0
2025-03-10 15:10:00,123.63,125.11,123.4,125.03,152701.0,123.1932,124.668,122.964,124.5883,152701.0
2025-03-10 15:20:00,125.03,126.59,124.95,125.99,118165.0,124.5883,126.1427,124.5085,125.5449,118165.0
2025-03-10 15:30:00,126.02,127.36,126.01,126.32,164943.0,125.5748,126.91,125.5648,125.8737,164943.0
2025-03-10 15:40:00,126.28,126.33,125.43,125.66,121928.0,125.8338,125.8837,124.9868,125.216,121928.0
2025-03-10 15:50:00,125.71,126.35,125.71,126.1,381322.0,125.2659,125.9036,125.2659,125.6545,381322.0
2025-03-11 09:30:00,126.68,129.29,126.5,128.51,183040.0,126.2324,128.8332,126.0531,128.056,183040.0
2025-03-11 09:40:00,128.45,130.13,127.88,130.02,127634.0,127.9962,129.6702,127.4282,129.5606,127634.0
2025-03-11 09:50:00,129.94,130.09,129.04,129.68,217397.0,129.4809,129.6304,128.5841,129.2218,217397.0
2025-03-11 10:00:00,129.46,130.59,127.69,128.39,162276.0,129.0026,130.1286,127.2389,127.9364,162276.0
2025-03-11 10:10:00,128.39,128.39,126.84,127.25,122538.0,127.9364,127.9364,126.3919,126.8004,122538.0
2025-03-11 10:20:00,127.2,127.54,126.12,126.62,79036.0,126.7506,127.0894,125.6744,126.1726,79036.0
2025-03-11 10:30:00,126.59,127.03,126.09,126.15,90101.0,126.1427,126.5812,125.6445,125.7043,90101.0
2025-03-11 10:40:00,126.23,126.87,125.95,126.25,86431.0,125.784,126.4218,125.505,125.8039,86431.0
2025-03-11 10:50:00,126.15,127.45,125.98,126.67,68326.0,125.7043,126.9997,125.5349,126.2225,68326.0
2025-03-11 11:00:00,126.61,128.13,126.29,128.04,94355.0,126.1627,127.6773,125.8438,127.5876,94355.0
2025-03-11 11:10:00,128.05,128.18,127.62,127.88,72234.0,127.5976,127.7271,127.1691,127.4282,72234.0
2025-03-11 11:20:00,127.87,128.72,127.47,128.55,181087.0,127.4182,128.2652,127.0196,128.0958,181087.0
2025-03-11 11:30:00,128.33,129.33,128.33,128.74,97821.0,127.8766,128.8731,127.8766,128.2852,97821.0
2025-03-11 11:40:00,128.73,129.33,128.59,129.05,86282.0,128.2752,128.8731,128.1357,128.5941,86282.0
2025-03-11 11:50:00,129.18,129.42,128.64,128.77,126509.0,128.7236,128.9627,128.1855,128.315,126509.0
2025-03-11 12:00:00,128.81,129.08,128.3,128.51,71241.0,128.3549,128.624,127.8467,128.056,71241.0
2025-03-11 12:10:00,128.59,128.94,128.37,128.94,85061.0,128.1357,128.4844,127.9165,128.4844,85061.0
2025-03-11 12:20:00,128.86,129.23,128.81,129.23,91149.0,128.4047,128.7734,128.3549,128.7734,91149.0
2025-03-11 12:30:00,129.19,129.94,129.16,129.34,171168.0,128.7336,129.4809,128.7037,128.883,171168.0
2025-03-11 12:40:00,129.34,129.7,129.02,129.32,43710.0,128.883,129.2418,128.5642,128.8631,43710.0
2025-03-11 12:50:00,129.32,129.43,128.46,128.66,39229.0,128.8631,128.9727,128.0061,128.2054,39229.0
2025-03-11 13:00:00,128.69,128.72,128.37,128.5,70351.0,128.2353,128.2652,127.9165,128.046,70351.0
2025-03-11 13:10:00,128.48,128.56,128.1,128.37,68080.0,128.0261,128.1058,127.6474,127.9165,68080.0
2025-03-11 13:20:00,128.36,128.42,127.88,128.02,53949.0,127.9065,127.9663,127.4282,127.5677,53949.0
2025-03-11 13:30:00,127.97,128.4,127.78,128.34,112352.0,127.5179,127.9464,127.3285,127.8866,112352.0
2025-03-11 13:40:00,128.34,129.45,128.32,129.11,61675.0,127.8866,128.9926,127.8666,128.6538,61675.0
2025-03-11 13:50:00,129.0,129.24,128.08,128.48,64379.0,128.5442,128.7834,127.6275,128.0261,64379.0
2025-03-11 14:00:00,128.47,129.8,128.42,129.4,77899.0,128.0161,129.3414,127.9663,128.9428,77899.0
2025-03-11 14:10:00,129.6,130.06,129.57,129.99,73795.0,129.1421,129.6005,129.1122,129.5307,73795.0
2025-03-11 14:20:00,130.0,130.72,129.93,130.3,55411.0,129.5407,130.2582,129.4709,129.8396,55411.0
2025-03-11 14:30:00,130.29,130.58,129.89,130.43,72399.0,129.8297,130.1187,129.4311,129.9692,72399.0
2025-03-11 14:40:00,130.45,131.46,130.32,130.99,77737.0,129.9891,130.9955,129.8596,130.5272,77737.0
2025-03-11 14:50:00,131.12,131.62,130.98,131.28,83980.0,130.6567,131.155,130.5172,130.8162,83980.0
2025-03-11 15:00:00,131.31,131.6,130.62,130.98,99975.0,130.8461,131.135,130.1585,130.5172,99975.0
2025-03-11 15:10:00,130.99,131.12,130.05,130.46,123456.0,130.5272,130.6567,129.5905,129.9991,123456.0
2025-03-11 15:20:00,130.54,131.1,130.49,130.94,76949.0,130.0788,130.6368,130.029,130.4774,76949.0
2025-03-11 15:30:00,131.0,131.35,130.87,130.97,106622.0,130.5372,130.8859,130.4076,130.5073,106622.0
2025-03-11 15:40:00,130.98,131.83,130.86,131.56,151197.0,130.5172,131.3642,130.3977,131.0952,151197.0
2025-03-11 15:50:00,131.55,131.56,130.33,130.43,384843.0,131.0852,131.0952,129.8695,129.9692,384843.0
2025-03-12 09:30:00,133.82,135.3,133.6,134.53,209489.0,133.3472,134.822,133.128,134.0547,209489.0
2025-03-12 09:40:00,134.63,134.82,133.62,134.3,182550.0,134.1543,134.3437,133.1479,133.8255,182550.0
2025-03-12 09:50:00,134.3,135.17,133.77,134.59,114793.0,133.8255,134.6924,133.2974,134.1145,114793.0
2025-03-12 10:00:00,134.55,134.88,133.95,134.04,111947.0,134.0746,134.4035,133.4767,133.5664,111947.0
2025-03-12 10:10:00,134.04,134.45,133.73,134.39,126488.0,133.5664,133.975,133.2575,133.9152,126488.0
2025-03-12 10:20:00,134.39,134.9,133.85,134.74,80079.0,133.9152,134.4234,133.3771,134.264,80079.0
2025-03-12 10:30:00,134.77,134.77,133.5,133.74,93266.0,134.2938,134.2938,133.0283,133.2675,93266.0
2025-03-12 10:40:00,133.64,133.77,132.96,133.21,44052.0,133.1678,133.2974,132.4902,132.7394,44052.0
2025-03-12 10:50:00,133.15,134.14,133.14,133.33,67597.0,132.6796,133.6661,132.6696,132.8589,67597.0
2025-03-12 11:00:00,133.33,133.42,132.43,132.81,194911.0,132.8589,132.9486,131.9621,132.3408,194911.0
2025-03-12 11:10:00,132.85,133.52,132.77,133.19,63518.0,132.3806,133.0483,132.3009,132.7194,63518.0
2025-03-12 11:20:00,133.14,133.87,132.96,133.86,72086.0,132.6696,133.397,132.4902,133.3871,72086.0
2025-03-12 11:30:00,133.83,134.22,133.64,134.06,48848.0,133.3572,133.7458,133.1678,133.5864,48848.0
2025-03-12 11:40:00,134.06,134.69,134.0,134.64,62950.0,133.5864,134.2141,133.5266,134.1643,62950.0
2025-03-12 11:50:00,134.48,134.86,134.14,134.74,82090.0,134.0049,134.3835,133.6661,134.264,82090.0
2025-03-12 12:00:00,134.71,134.91,134.02,134.87,47321.0,134.2341,134.4334,133.5465,134.3935,47321.0
2025-03-12 12:10:00,134.79,135.29,134.46,135.22,64913.0,134.3138,134.812,133.9849,134.7423,64913.0
2025-03-12 12:20:00,135.23,135.52,134.79,135.02,70673.0,134.7522,135.0412,134.3138,134.543,70673.0
2025-03-12 12:30:00,135.07,135.53,134.93,135.24,61305.0,134.5928,135.0512,134.4533,134.7622,61305.0
2025-03-12 12:40:00,135.2,135.55,134.54,135.5,54609.0,134.7223,135.0711,134.0647,135.0213,54609.0
2025-03-12 12:50:00,135.53,135.62,135.0,135.05,42291.0,135.0512,135.1408,134.523,134.5729,42291.0
2025-03-12 13:00:00,135.07,135.52,134.98,135.46,41461.0,134.5928,135.0412,134.5031,134.9814,41461.0
2025-03-12 13:10:00,135.41,135.79,135.32,135.69,44571.0,134.9316,135.3102,134.8419,135.2106,44571.0
2025-03-12 13:20:00,135.73,136.06,135.72,136.05,41386.0,135.2505,135.5793,135.2405,135.5693,41386.0
2025-03-12 13:30:00,136.02,136.4,135.8,136.38,80519.0,135.5394,135.9181,135.3202,135.8982,80519.0
2025-03-12 13:40:00,136.38,136.63,136.29,136.42,71469.0,135.8982,136.1473,135.8085,135.938,71469.0
2025-03-12 13:50:00,136.42,136.46,135.07,135.21,53795.0,135.938,135.9779,134.5928,134.7323,53795.0
2025-03-12 14:00:00,135.21,135.9,135.07,135.45,61654.0,134.7323,135.4199,134.5928,134.9714,61654.0
2025-03-12 14:10:00,135.48,136.28,135.39,136.28,40747.0,135.0013,135.7985,134.9117,135.7985,40747.0
2025-03-12 14:20:00,136.31,136.5,136.13,136.39,64023.0,135.8284,136.0177,135.649,135.9081,64023.0
2025-03-12 14:30:00,136.45,136.5,136.15,136.33,48772.0,135.9679,136.0177,135.669,135.8483,48772.0
2025-03-12 14:40:00,136.36,137.15,136.36,137.06,103037.0,135.8782,136.6654,135.8782,136.5758,103037.0
2025-03-12 14:50:00,137.06,137.08,136.21,136.78,119607.0,136.5758,136.5957,135.7288,136.2967,119607.0
2025-03-12 15:00:00,136.77,137.05,136.53,136.99,133332.0,136.2868,136.5658,136.0476,136.506,133332.0
2025-03-12 15:10:00,136.99,137.01,136.31,136.64,80491.0,136.506,136.5259,135.8284,136.1572,80491.0
2025-03-12 15:20:00,136.59,136.64,135.71,135.76,101820.0,136.1074,136.1572,135.2305,135.2803,101820.0
2025-03-12 15:30:00,135.77,136.02,135.15,135.25,106952.0,135.2903,135.5394,134.6725,134.7722,106952.0
2025-03-12 15:40:00,135.28,135.56,135.01,135.44,150494.0,134.802,135.0811,134.533,134.9615,150494.0
2025-03-12 15:50:00,135.46,135.46,134.59,134.98,748104.0,134.9814,134.9814,134.1145,134.5031,748104.0
2025-03-13 09:30:00,135.04,136.09,132.82,132.82,129494.0,134.5629,135.6092,132.3507,132.3507,129494.0
2025-03-13 09:40:00,132.71,133.6,131.27,131.42,43504.0,132.2411,133.128,130.8062,130.9557,43504.0
2025-03-13 09:50:00,131.4,131.43,130.0,130.85,77791.0,130.9358,130.9656,129.5407,130.3877,77791.0
2025-03-13 10:00:00,130.73,131.95,130.38,131.39,52405.0,130.2681,131.4838,129.9194,130.9258,52405.0
2025-03-13 10:10:00,131.42,132.15,130.82,132.0,23283.0,130.9557,131.6831,130.3578,131.5336,23283.0
2025-03-13 10:20:00,132.07,133.07,132.05,132.19,37486.0,131.6034,132.5999,131.5835,131.723,37486.0
2025-03-13 10:30:00,132.33,133.02,131.76,131.87,30262.0,131.8625,132.55,131.2945,131.4041,30262.0
2025-03-13 10:40:00,131.74,131.74,130.69,131.0,35394.0,131.2746,131.2746,130.2283,130.5372,35394.0
2025-03-13 10:50:00,131.06,131.84,130.73,131.34,33568.0,130.597,131.3742,130.2681,130.876,33568.0
2025-03-13 11:00:00,131.38,131.78,130.82,130.9,26477.0,130.9158,131.3144,130.3578,130.4375,26477.0
2025-03-13 11:10:00,130.99,131.09,130.25,130.71,43868.0,130.5272,130.6268,129.7898,130.2482,43868.0
2025-03-13 11:20:00,130.66,130.86,130.3,130.44,48859.0,130.1984,130.3977,129.8396,129.9791,48859.0
2025-03-13 11:30:00,130.37,130.71,129.66,129.92,32715.0,129.9094,130.2482,129.2019,129.461,32715.0
2025-03-13 11:40:00,129.88,130.61,129.72,130.37,44382.0,129.4211,130.1485,129.2617,129.9094,44382.0
2025-03-13 11:50:00,130.27,130.27,129.5,129.53,17632.0,129.8097,129.8097,129.0425,129.0724,17632.0
2025-03-13 12:00:00,129.58,130.2,129.36,130.09,45868.0,129.1222,129.74,128.903,129.6304,45868.0
2025-03-13 12:10:00,130.09,130.14,129.49,129.64,38908.0,129.6304,129.6802,129.0325,129.182,38908.0
2025-03-13 12:20:00,129.62,129.9,129.45,129.56,39461.0,129.162,129.4411,128.9926,129.1023,39461.0
2025-03-13 12:30:00,129.5,130.44,129.39,130.31,32939.0,129.0425,129.9791,128.9329,129.8496,32939.0
2025-03-13 12:40:00,130.33,130.33,129.22,129.61,23604.0,129.8695,129.8695,128.7635,129.1521,23604.0
2025-03-13 12:50:00,129.64,130.06,129.47,129.74,20963.0,129.182,129.6005,129.0126,129.2816,20963.0
2025-03-13 13:00:00,129.75,130.09,129.56,129.75,21777.0,129.2916,129.6304,129.1023,129.2916,21777.0
2025-03-13 13:10:00,129.71,129.71,128.79,128.9,64172.0,129.2517,129.2517,128.335,128.4446,64172.0
2025-03-13 13:20:00,128.94,129.41,128.9,129.32,37133.0,128.4844,128.9528,128.4446,128.8631,37133.0
2025-03-13 13:30:00,129.25,129.38,128.82,128.82,31418.0,128.7933,128.9229,128.3649,128.3649,31418.0
2025-03-13 13:40:00,128.88,128.95,128.61,128.81,41787.0,128.4247,128.4944,128.1556,128.3549,41787.0
2025-03-13 13:50:00,128.81,129.13,128.7,128.8,48648.0,128.3549,128.6738,128.2453,128.3449,48648.0
2025-03-13 14:00:00,128.83,130.32,128.72,130.16,64876.0,128.3748,129.8596,128.2652,129.7001,64876.0
2025-03-13 14:10:00,130.15,130.83,130.14,130.42,59928.0,129.6902,130.3678,129.6802,129.9592,59928.0
2025-03-13 14:20:00,130.41,130.98,130.32,130.83,90765.0,129.9493,130.5172,129.8596,130.3678,90765.0
2025-03-13 14:30:00,130.77,130.9,130.44,130.77,36308.0,130.308,130.4375,129.9791,130.308,36308.0
2025-03-13 14:40:00,130.81,131.64,130.81,131.34,80657.0,130.3478,131.1749,130.3478,130.876,80657.0
2025-03-13 14:50:00,131.34,131.42,130.88,131.04,43952.0,130.876,130.9557,130.4176,130.577,43952.0
2025-03-13 15:00:00,131.04,131.25,130.36,130.36,55166.0,130.577,130.7863,129.8994,129.8994,55166.0
2025-03-13 15:10:00,130.38,130.97,130.36,130.71,38533.0,129.9194,130.5073,129.8994,130.2482,38533.0
2025-03-13 15:20:00,130.71,130.88,129.73,130.25,60876.0,130.2482,130.4176,129.2717,129.7898,60876.0
2025-03-13 15:30:00,130.13,130.44,129.92,129.93,66441.0,129.6702,129.9791,129.461,129.4709,66441.0
2025-03-13 15:40:00,129.98,130.72,129.93,130.6,65338.0,129.5208,130.2582,129.4709,130.1386,65338.0
2025-03-13 15:50:00,130.52,130.67,130.1,130.28,311280.0,130.0589,130.2083,129.6403,129.8197,311280.0
2025-03-14 09:30:00,133.28,133.92,131.77,132.15,75800.0,132.8091,133.4469,131.3044,131.6831,75800.0
2025-03-14 09:40:00,132.34,133.31,132.0,133.0,32437.0,131.8724,132.839,131.5336,132.5301,32437.0
2025-03-14 09:50:00,133.0,133.0,131.64,131.65,19609.0,132.5301,132.5301,131.1749,131.1849,19609.0
2025-03-14 10:00:00,131.44,132.19,130.62,132.02,44213.0,130.9756,131.723,130.1585,131.5536,44213.0
2025-03-14 10:10:00,131.82,132.39,131.63,132.0,57810.0,131.3543,131.9223,131.1649,131.5336,57810.0
2025-03-14 10:20:00,131.98,132.65,131.37,132.26,54095.0,131.5137,132.1813,130.9059,131.7927,54095.0
2025-03-14 10:30:00,132.39,133.0,132.34,133.0,28762.0,131.9223,132.5301,131.8724,132.5301,28762.0
2025-03-14 10:40:00,132.89,133.11,132.49,132.9,28249.0,132.4205,132.6397,132.0219,132.4305,28249.0
2025-03-14 10:50:00,132.91,133.65,132.49,133.63,31924.0,132.4404,133.1778,132.0219,133.1579,31924.0
2025-03-14 11:00:00,133.6,133.76,133.12,133.37,50841.0,133.128,133.2874,132.6497,132.8988,50841.0
2025-03-14 11:10:00,133.37,133.78,133.35,133.65,20658.0,132.8988,133.3073,132.8789,133.1778,20658.0
2025-03-14 11:20:00,133.68,134.02,133.44,133.62,53023.0,133.2077,133.5465,132.9685,133.1479,53023.0
2025-03-14 11:30:00,133.62,133.98,133.51,133.83,23036.0,133.1479,133.5066,133.0383,133.3572,23036.0
2025-03-14 11:40:00,133.74,133.97,133.66,133.89,28025.0,133.2675,133.4967,133.1878,133.417,28025.0
2025-03-14 11:50:00,133.89,133.9,133.39,133.78,29536.0,133.417,133.4269,132.9187,133.3073,29536.0
2025-03-14 12:00:00,133.79,133.89,133.03,133.16,28266.0,133.3173,133.417,132.56,132.6895,28266.0
2025-03-14 12:10:00,133.2,133.22,132.66,132.91,28498.0,132.7294,132.7493,132.1913,132.4404,28498.0
2025-03-14 12:20:00,132.84,133.27,132.78,132.82,23340.0,132.3707,132.7991,132.3109,132.3507,23340.0
2025-03-14 12:30:00,132.84,133.8,132.78,133.45,32270.0,132.3707,133.3273,132.3109,132.9785,32270.0
2025-03-14 12:40:00,133.38,133.74,133.38,133.66,18138.0,132.9088,133.2675,132.9088,133.1878,18138.0
2025-03-14 12:50:00,133.73,134.32,133.65,134.23,27493.0,133.2575,133.8454,133.1778,133.7558,27493.0
2025-03-14 13:00:00,134.14,134.44,133.92,134.29,39389.0,133.6661,133.965,133.4469,133.8155,39389.0
2025-03-14 13:10:00,134.32,134.32,133.9,134.02,26744.0,133.8454,133.8454,133.4269,133.5465,26744.0
2025-03-14 13:20:00,134.02,134.23,133.99,134.04,18520.0,133.5465,133.7558,133.5166,133.5664,18520.0
2025-03-14 13:30:00,134.04,134.29,133.7,133.79,21997.0,133.5664,133.8155,133.2276,133.3173,21997.0
2025-03-14 13:40:00,133.87,133.88,133.41,133.51,27373.0,133.397,133.407,132.9387,133.0383,27373.0
2025-03-14 13:50:00,133.51,133.82,133.51,133.58,19973.0,133.0383,133.3472,133.0383,133.1081,19973.0
2025-03-14 14:00:00,133.63,133.99,133.63,133.96,33707.0,133.1579,133.5166,133.1579,133.4867,33707.0
2025-03-14 14:10:00,133.96,134.03,133.53,133.63,26277.0,133.4867,133.5565,133.0582,133.1579,26277.0
2025-03-14 14:20:00,133.62,133.72,133.42,133.59,23351.0,133.1479,133.2476,132.9486,133.118,23351.0
2025-03-14 14:30:00,133.68,134.1,133.68,134.09,62263.0,133.2077,133.6262,133.2077,133.6162,62263.0
2025-03-14 14:40:00,134.12,134.17,133.84,133.98,27066.0,133.6461,133.696,133.3671,133.5066,27066.0
2025-03-14 14:50:00,133.92,134.01,133.61,133.76,31880.0,133.4469,133.5365,133.1379,133.2874,31880.0
2025-03-14 15:00:00,133.74,134.33,133.65,134.21,33925.0,133.2675,133.8554,133.1778,133.7358,33925.0
2025-03-14 15:10:00,134.21,134.34,134.06,134.14,25261.0,133.7358,133.8654,133.5864,133.6661,25261.0
2025-03-14 15:20:00,134.1,134.2,133.84,133.89,39254.0,133.6262,133.7259,133.3671,133.417,39254.0
2025-03-14 15:30:00,133.89,133.99,133.63,133.68,54739.0,133.417,133.5166,133.1579,133.2077,54739.0
2025-03-14 15:40:00,133.67,133.92,133.21,133.92,87893.0,133.1977,133.4469,132.7394,133.4469,87893.0
2025-03-14 15:50:00,133.9,134.65,133.82,134.29,342535.0,133.4269,134.1743,133.3472,133.8155,342535.0
2025-03-17 09:30:00,134.0,136.35,133.69,135.53,115647.0,133.5266,135.8683,133.2177,135.0512,115647.0
2025-03-17 09:40:00,135.53,136.46,135.14,135.16,68303.0,135.0512,135.9779,134.6625,134.6825,68303.0
2025-03-17 09:50:00,135.13,136.04,135.0,135.49,41808.0,134.6526,135.5594,134.523,135.0113,41808.0
2025-03-17 10:00:00,135.42,136.07,135.08,136.02,66097.0,134.9416,135.5893,134.6028,135.5394,66097.0
2025-03-17 10:10:00,135.87,136.58,135.75,136.32,77092.0,135.39,136.0975,135.2704,135.8384,77092.0
2025-03-17 10:20:00,136.44,136.68,135.54,135.54,43152.0,135.9579,136.1971,135.0611,135.0611,43152.0
2025-03-17 10:30:00,135.53,136.06,135.31,136.0,43554.0,135.0512,135.5793,134.8319,135.5195,43554.0
2025-03-17 10:40:00,135.99,136.53,135.83,136.38,42388.0,135.5095,136.0476,135.3501,135.8982,42388.0
2025-03-17 10:50:00,136.38,136.47,135.86,136.13,80696.0,135.8982,135.9878,135.38,135.649,80696.0
2025-03-17 11:00:00,136.18,137.0,136.11,136.91,109206.0,135.6989,136.516,135.6291,136.4263,109206.0
2025-03-17 11:10:00,136.91,137.91,136.57,137.9,56523.0,136.4263,137.4228,136.0875,137.4128,56523.0
2025-03-17 11:20:00,137.8,138.05,137.38,137.38,66620.0,137.3131,137.5623,136.8946,136.8946,66620.0
2025-03-17 11:30:00,137.36,137.52,136.88,136.97,33799.0,136.8747,137.0341,136.3964,136.4861,33799.0
2025-03-17 11:40:00,137.04,137.49,136.87,137.33,12066.0,136.5558,137.0042,136.3864,136.8448,12066.0
2025-03-17 11:50:00,137.34,137.62,137.22,137.24,18404.0,136.8548,137.1338,136.7352,136.7551,18404.0
2025-03-17 12:00:00,137.34,138.2,137.17,138.16,33193.0,136.8548,137.7117,136.6854,137.6719,33193.0
2025-03-17 12:10:00,138.13,138.24,137.75,137.76,20457.0,137.642,137.7516,137.2633,137.2733,20457.0
2025-03-17 12:20:00,137.76,137.8,137.29,137.38,32948.0,137.2733,137.3131,136.8049,136.8946,32948.0
2025-03-17 12:30:00,137.38,137.79,137.31,137.58,35985.0,136.8946,137.3032,136.8249,137.0939,35985.0
2025-03-17 12:40:00,137.63,137.76,137.3,137.72,23945.0,137.1437,137.2733,136.8149,137.2334,23945.0
2025-03-17 12:50:00,137.72,137.9,137.56,137.63,35297.0,137.2334,137.4128,137.074,137.1437,35297.0
2025-03-17 13:00:00,137.58,138.09,137.52,138.03,51514.0,137.0939,137.6021,137.0341,137.5423,51514.0
2025-03-17 13:10:00,137.99,138.19,137.92,138.05,25194.0,137.5025,137.7018,137.4327,137.5623,25194.0
2025-03-17 13:20:00,138.09,138.29,137.94,138.22,31869.0,137.6021,137.8014,137.4526,137.7317,31869.0
2025-03-17 13:30:00,138.24,138.75,138.03,138.69,33288.0,137.7516,138.2598,137.5423,138.2,33288.0
2025-03-17 13:40:00,138.65,138.73,138.16,138.24,40622.0,138.1601,138.2399,137.6719,137.7516,40622.0
2025-03-17 13:50:00,138.31,138.54,138.2,138.46,24992.0,137.8213,138.0505,137.7117,137.9708,24992.0
2025-03-17 14:00:00,138.45,138.79,138.26,138.47,51816.0,137.9608,138.2996,137.7715,137.9808,51816.0
2025-03-17 14:10:00,138.47,138.73,138.42,138.68,36280.0,137.9808,138.2399,137.931,138.19,36280.0
2025-03-17 14:20:00,138.68,138.94,138.45,138.91,48781.0,138.19,138.4491,137.9608,138.4192,48781.0
2025-03-17 14:30:00,138.89,139.23,138.8,138.98,46848.0,138.3993,138.7381,138.3096,138.489,46848.0
2025-03-17 14:40:00,138.97,139.5,138.91,139.44,41426.0,138.479,139.0071,138.4192,138.9473,41426.0
2025-03-17 14:50:00,139.45,139.83,139.4,139.62,76613.0,138.9573,139.336,138.9075,139.1267,76613.0
2025-03-17 15:00:00,139.6,139.8,139.21,139.52,46420.0,139.1068,139.3061,138.7182,139.0271,46420.0
2025-03-17 15:10:00,139.52,139.73,139.32,139.58,46889.0,139.0271,139.2363,138.8278,139.0869,46889.0
2025-03-17 15:20:00,139.62,140.15,139.6,140.08,89923.0,139.1267,139.6548,139.1068,139.5851,89923.0
2025-03-17 15:30:00,140.05,140.19,139.9,139.9,154510.0,139.5552,139.6947,139.4057,139.4057,154510.0
2025-03-17 15:40:00,139.91,139.92,139.44,139.63,103115.0,139.4157,139.4257,138.9473,139.1367,103115.0
2025-03-17 15:50:00,139.6,139.77,138.65,138.76,405584.0,139.1068,139.2762,138.1601,138.2697,405584.0
2025-03-18 09:30:00,138.81,139.45,137.73,138.11,55924.0,138.3196,138.9573,137.2434,137.622,55924.0
2025-03-18 09:40:00,138.08,139.33,137.79,139.15,52167.0,137.5922,138.8377,137.3032,138.6584,52167.0
2025-03-18 09:50:00,139.16,139.29,138.01,138.12,55968.0,138.6683,138.7979,137.5224,137.632,55968.0
2025-03-18 10:00:00,138.07,138.61,137.81,138.38,46205.0,137.5822,138.1203,137.3231,137.8911,46205.0
2025-03-18 10:10:00,138.44,138.53,138.06,138.24,64713.0,137.9509,138.0406,137.5722,137.7516,64713.0
2025-03-18 10:20:00,138.24,138.78,138.16,138.56,32840.0,137.7516,138.2897,137.6719,138.0705,32840.0
2025-03-18 10:30:00,138.69,138.78,138.06,138.74,18655.0,138.2,138.2897,137.5722,138.2498,18655.0
2025-03-18 10:40:00,138.62,138.77,137.6,137.78,36939.0,138.1302,138.2797,137.1138,137.2932,36939.0
2025-03-18 10:50:00,137.77,137.92,136.85,136.99,30820.0,137.2832,137.4327,136.3665,136.506,30820.0
2025-03-18 11:00:00,137.0,137.1,136.0,136.37,28429.0,136.516,136.6156,135.5195,135.8882,28429.0
2025-03-18 11:10:00,136.26,136.94,136.25,136.75,21333.0,135.7786,136.4562,135.7686,136.2669,21333.0
2025-03-18 11:20:00,136.81,136.81,136.33,136.34,21265.0,136.3266,136.3266,135.8483,135.8583,21265.0
2025-03-18 11:30:00,136.32,136.67,136.25,136.59,18681.0,135.8384,136.1871,135.7686,136.1074,18681.0
2025-03-18 11:40:00,136.69,136.75,136.43,136.48,13039.0,136.2071,136.2669,135.948,135.9978,13039.0
2025-03-18 11:50:00,136.48,136.92,136.42,136.89,18983.0,135.9978,136.4363,135.938,136.4064,18983.0
2025-03-18 12:00:00,136.89,137.42,136.75,137.38,25129.0,136.4064,136.9345,136.2669,136.8946,25129.0
2025-03-18 12:10:00,137.43,137.67,137.32,137.37,17477.0,136.9444,137.1836,136.8348,136.8847,17477.0
2025-03-18 12:20:00,137.39,137.85,137.39,137.85,22116.0,136.9046,137.363,136.9046,137.363,22116.0
2025-03-18 12:30:00,137.86,138.01,137.6,137.81,14976.0,137.3729,137.5224,137.1138,137.3231,14976.0
2025-03-18 12:40:00,137.89,137.89,137.19,137.23,12327.0,137.4028,137.4028,136.7053,136.7452,12327.0
2025-03-18 12:50:00,137.23,137.58,137.07,137.48,21994.0,136.7452,137.0939,136.5857,136.9943,21994.0
2025-03-18 13:00:00,137.41,137.64,137.13,137.3,11768.0,136.9245,137.1537,136.6455,136.8149,11768.0
2025-03-18 13:10:00,137.22,137.58,136.9,137.11,22684.0,136.7352,137.0939,136.4163,136.6256,22684.0
2025-03-18 13:20:00,137.1,138.04,137.1,137.49,29658.0,136.6156,137.5523,136.6156,137.0042,29658.0
2025-03-18 13:30:00,137.49,138.12,137.37,137.95,43605.0,137.0042,137.632,136.8847,137.4626,43605.0
2025-03-18 13:40:00,137.95,137.96,137.71,137.71,10275.0,137.4626,137.4726,137.2235,137.2235,10275.0
2025-03-18 13:50:00,137.75,137.8,137.38,137.5,22162.0,137.2633,137.3131,136.8946,137.0142,22162.0
2025-03-18 14:00:00,137.42,137.49,136.97,137.2,19398.0,136.9345,137.0042,136.4861,136.7153,19398.0
2025-03-18 14:10:00,137.27,137.29,136.97,137.29,8015.0,136.785,136.8049,136.4861,136.8049,8015.0
2025-03-18 14:20:00,137.29,137.63,137.13,137.14,12784.0,136.8049,137.1437,136.6455,136.6555,12784.0
2025-03-18 14:30:00,137.14,137.53,137.14,137.36,10672.0,136.6555,137.0441,136.6555,136.8747,10672.0
2025-03-18 14:40:00,137.35,137.56,137.02,137.46,22412.0,136.8647,137.074,136.5359,136.9743,22412.0
2025-03-18 14:50:00,137.53,137.71,137.37,137.51,14539.0,137.0441,137.2235,136.8847,137.0242,14539.0
2025-03-18 15:00:00,137.45,137.67,137.24,137.41,12845.0,136.9644,137.1836,136.7551,136.9245,12845.0
2025-03-18 15:10:00,137.49,137.82,137.38,137.75,15112.0,137.0042,137.3331,136.8946,137.2633,15112.0
2025-03-18 15:20:00,137.75,137.85,137.4,137.48,25663.0,137.2633,137.363,136.9146,136.9943,25663.0
2025-03-18 15:30:00,137.54,137.71,137.34,137.47,28930.0,137.0541,137.2235,136.8548,136.9843,28930.0
2025-03-18 15:40:00,137.47,137.48,136.98,137.11,43824.0,136.9843,136.9943,136.496,136.6256,43824.0
2025-03-18 15:50:00,137.12,137.83,137.07,137.43,120273.0,136.6355,137.343,136.5857,136.9444,120273.0
2025-03-19 09:30:00,137.98,138.24,136.25,137.33,41641.0,137.4925,137.7516,135.7686,136.8448,41641.0
2025-03-19 09:40:00,137.56,139.43,137.44,138.79,24824.0,137.074,138.9374,136.9544,138.2996,24824.0
2025-03-19 09:50:00,138.89,139.56,138.6,139.31,43640.0,138.3993,139.0669,138.1103,138.8178,43640.0
2025-03-19 10:00:00,139.46,140.6,139.12,140.6,33618.0,138.9673,140.1032,138.6285,140.1032,33618.0
2025-03-19 10:10:00,140.6,140.78,140.05,140.47,39221.0,140.1032,140.2826,139.5552,139.9737,39221.0
2025-03-19 10:20:00,140.37,140.47,139.99,140.17,44684.0,139.8741,139.9737,139.4954,139.6748,44684.0
2025-03-19 10:30:00,140.12,140.62,140.12,140.5,21399.0,139.6249,140.1232,139.6249,140.0036,21399.0
2025-03-19 10:40:00,140.6,140.7,140.14,140.65,13376.0,140.1032,140.2029,139.6449,140.1531,13376.0
2025-03-19 10:50:00,140.54,140.65,140.26,140.61,17181.0,140.0435,140.1531,139.7645,140.1132,17181.0
2025-03-19 11:00:00,140.52,141.28,140.43,141.28,26088.0,140.0235,140.7808,139.9338,140.7808,26088.0
2025-03-19 11:10:00,141.28,141.6,141.2,141.41,44436.0,140.7808,141.0997,140.7011,140.9104,44436.0
2025-03-19 11:20:00,141.45,142.03,141.3,141.83,37801.0,140.9502,141.5282,140.8008,141.3289,37801.0
2025-03-19 11:30:00,141.86,142.06,141.61,141.78,36174.0,141.3588,141.5581,141.1097,141.2791,36174.0
2025-03-19 11:40:00,141.81,142.22,141.72,142.19,30764.0,141.309,141.7175,141.2193,141.6876,30764.0
2025-03-19 11:50:00,142.25,142.66,142.12,142.3,54319.0,141.7474,142.156,141.6179,141.7972,54319.0
2025-03-19 12:00:00,142.31,142.66,142.23,142.57,30430.0,141.8072,142.156,141.7275,142.0663,30430.0
2025-03-19 12:10:00,142.6,142.82,142.25,142.25,72926.0,142.0962,142.3154,141.7474,141.7474,72926.0
2025-03-19 12:20:00,142.2,142.26,141.93,141.99,102664.0,141.6976,141.7574,141.4286,141.4883,102664.0
2025-03-19 12:30:00,141.92,142.26,141.74,142.01,289473.0,141.4186,141.7574,141.2392,141.5083,289473.0
2025-03-19 12:40:00,142.0,142.43,141.89,141.99,78036.0,141.4983,141.9268,141.3887,141.4883,78036.0
2025-03-19 12:50:00,141.98,142.59,141.8,142.59,37241.0,141.4784,142.0862,141.299,142.0862,37241.0
2025-03-19 13:00:00,142.5,142.6,141.97,142.21,56214.0,141.9965,142.0962,141.4684,141.7076,56214.0
2025-03-19 13:10:00,142.22,142.22,141.59,141.92,104278.0,141.7175,141.7175,141.0898,141.4186,104278.0
2025-03-19 13:20:00,141.92,142.01,141.69,141.83,19107.0,141.4186,141.5083,141.1894,141.3289,19107.0
2025-03-19 13:30:00,141.83,141.99,141.41,141.98,43484.0,141.3289,141.4883,140.9104,141.4784,43484.0
2025-03-19 13:40:00,141.94,142.19,141.64,141.8,47259.0,141.4385,141.6876,141.1396,141.299,47259.0
2025-03-19 13:50:00,141.86,142.09,141.72,141.72,28797.0,141.3588,141.588,141.2193,141.2193,28797.0
2025-03-19 14:00:00,141.65,142.59,141.39,142.46,57762.0,141.1495,142.0862,140.8905,141.9567,57762.0
2025-03-19 14:10:00,142.47,143.19,142.46,142.97,38835.0,141.9666,142.6841,141.9567,142.4649,38835.0
2025-03-19 14:20:00,142.88,143.3,142.64,142.77,31303.0,142.3752,142.7937,142.136,142.2656,31303.0
2025-03-19 14:30:00,142.92,144.5,142.85,144.38,172299.0,142.4151,143.9895,142.3453,143.8699,172299.0
2025-03-19 14:40:00,144.38,144.98,143.86,144.44,129742.0,143.8699,144.4678,143.3517,143.9297,129742.0
2025-03-19 14:50:00,144.44,144.96,144.13,144.79,86759.0,143.9297,144.4478,143.6208,144.2784,86759.0
2025-03-19 15:00:00,144.79,145.02,144.47,144.99,85961.0,144.2784,144.5076,143.9596,144.4777,85961.0
2025-03-19 15:10:00,145.04,145.36,144.82,144.84,116066.0,144.5276,144.8464,144.3083,144.3283,116066.0
2025-03-19 15:20:00,144.94,145.0,143.5,143.72,118823.0,144.4279,144.4877,142.993,143.2122,118823.0
2025-03-19 15:30:00,143.71,144.53,143.65,144.44,93776.0,143.2023,144.0194,143.1425,143.9297,93776.0
2025-03-19 15:40:00,144.44,144.69,144.17,144.33,100525.0,143.9297,144.1788,143.6606,143.8201,100525.0
2025-03-19 15:50:00,144.26,144.26,143.32,143.41,327350.0,143.7503,143.7503,142.8136,142.9033,327350.0
2025-03-20 09:30:00,141.26,144.34,140.94,144.05,86254.0,140.7609,143.83,140.442,143.5411,86254.0
2025-03-20 09:40:00,143.81,144.64,143.32,144.44,53092.0,143.3019,144.129,142.8136,143.9297,53092.0
2025-03-20 09:50:00,144.44,145.25,144.2,145.19,75798.0,143.9297,144.7368,143.6905,144.677,75798.0
2025-03-20 10:00:00,145.14,145.95,145.03,145.24,163806.0,144.6272,145.4343,144.5176,144.7269,163806.0
2025-03-20 10:10:00,145.31,146.0,145.07,145.4,153755.0,144.7966,145.4842,144.5575,144.8863,153755.0
2025-03-20 10:20:00,145.42,146.15,145.34,145.42,42724.0,144.9062,145.6336,144.8265,144.9062,42724.0
2025-03-20 10:30:00,145.46,145.6,144.76,145.21,30648.0,144.9461,145.0856,144.2486,144.697,30648.0
2025-03-20 10:40:00,145.11,145.62,145.1,145.12,25162.0,144.5973,145.1055,144.5874,144.6073,25162.0
2025-03-20 10:50:00,145.19,145.35,144.85,145.25,27414.0,144.677,144.8365,144.3382,144.7368,27414.0
2025-03-20 11:00:00,145.23,145.61,145.0,145.59,38413.0,144.7169,145.0955,144.4877,145.0756,38413.0
2025-03-20 11:10:00,145.63,145.83,145.48,145.69,41190.0,145.1155,145.3148,144.966,145.1753,41190.0
2025-03-20 11:20:00,145.65,145.81,145.37,145.5,36649.0,145.1354,145.2948,144.8564,144.9859,36649.0
2025-03-20 11:30:00,145.54,145.54,144.73,144.88,25224.0,145.0258,145.0258,144.2187,144.3681,25224.0
2025-03-20 11:40:00,145.01,145.97,145.01,145.73,69816.0,144.4977,145.4543,144.4977,145.2151,69816.0
2025-03-20 11:50:00,145.73,145.82,145.38,145.49,72270.0,145.2151,145.3048,144.8664,144.976,72270.0
2025-03-20 12:00:00,145.4,146.05,145.34,145.61,49306.0,144.8863,145.534,144.8265,145.0955,49306.0
2025-03-20 12:10:00,145.64,145.73,145.45,145.62,42087.0,145.1254,145.2151,144.9361,145.1055,42087.0
2025-03-20 12:20:00,145.63,145.63,144.65,144.8,59461.0,145.1155,145.1155,144.1389,144.2884,59461.0
2025-03-20 12:30:00,144.83,145.08,144.71,144.97,34656.0,144.3183,144.5674,144.1987,144.4578,34656.0
2025-03-20 12:40:00,144.97,145.07,144.63,144.7,36349.0,144.4578,144.5575,144.119,144.1888,36349.0
2025-03-20 12:50:00,144.73,145.17,144.7,144.71,14868.0,144.2187,144.6571,144.1888,144.1987,14868.0
2025-03-20 13:00:00,144.77,145.35,144.77,145.3,35226.0,144.2585,144.8365,144.2585,144.7866,35226.0
2025-03-20 13:10:00,145.28,145.38,145.11,145.18,17400.0,144.7667,144.8664,144.5973,144.6671,17400.0
2025-03-20 13:20:00,145.24,145.34,144.43,144.47,23044.0,144.7269,144.8265,143.9197,143.9596,23044.0
2025-03-20 13:30:00,144.47,145.11,144.47,145.11,25152.0,143.9596,144.5973,143.9596,144.5973,25152.0
2025-03-20 13:40:00,145.09,145.25,144.71,144.96,23620.0,144.5774,144.7368,144.1987,144.4478,23620.0
2025-03-20 13:50:00,145.03,145.13,144.59,144.78,44762.0,144.5176,144.6172,144.0792,144.2685,44762.0
2025-03-20 14:00:00,144.78,144.92,144.52,144.71,18727.0,144.2685,144.408,144.0094,144.1987,18727.0
2025-03-20 14:10:00,144.67,145.02,144.67,144.87,16994.0,144.1589,144.5076,144.1589,144.3582,16994.0
2025-03-20 14:20:00,144.81,144.81,144.11,144.14,23262.0,144.2984,144.2984,143.6008,143.6307,23262.0
2025-03-20 14:30:00,144.09,144.59,143.94,144.45,23824.0,143.5809,144.0792,143.4314,143.9396,23824.0
2025-03-20 14:40:00,144.37,144.52,144.13,144.5,20815.0,143.8599,144.0094,143.6208,143.9895,20815.0
2025-03-20 14:50:00,144.53,145.04,144.31,144.39,29043.0,144.0194,144.5276,143.8001,143.8799,29043.0
2025-03-20 15:00:00,144.37,145.04,144.37,145.03,57317.0,143.8599,144.5276,143.8599,144.5176,57317.0
2025-03-20 15:10:00,144.97,145.35,144.93,145.24,44253.0,144.4578,144.8365,144.418,144.7269,44253.0
2025-03-20 15:20:00,145.25,145.48,144.69,144.73,42332.0,144.7368,144.966,144.1788,144.2187,42332.0
2025-03-20 15:30:00,144.81,145.28,144.79,145.0,58559.0,144.2984,144.7667,144.2784,144.4877,58559.0
2025-03-20 15:40:00,145.0,145.52,144.99,145.44,72947.0,144.4877,145.0059,144.4777,144.9261,72947.0
2025-03-20 15:50:00,145.44,145.46,144.65,144.72,218223.0,144.9261,144.9461,144.1389,144.2087,218223.0
2025-03-21 09:30:00,143.33,143.54,141.23,141.61,408349.0,142.8236,143.0329,140.731,141.1097,408349.0
2025-03-21 09:40:00,141.98,143.47,141.94,142.81,34190.0,141.4784,142.9631,141.4385,142.3054,34190.0
2025-03-21 09:50:00,142.81,143.28,141.93,142.37,40228.0,142.3054,142.7738,141.4286,141.867,40228.0
2025-03-21 10:00:00,142.26,142.84,141.99,142.09,37044.0,141.7574,142.3353,141.4883,141.588,37044.0
2025-03-21 10:10:00,142.05,143.35,141.99,143.31,29152.0,141.5481,142.8435,141.4883,142.8037,29152.0
2025-03-21 10:20:00,143.34,143.78,142.98,143.39,23947.0,142.8336,143.272,142.4748,142.8834,23947.0
2025-03-21 10:30:00,143.33,143.71,143.0,143.03,14737.0,142.8236,143.2023,142.4948,142.5247,14737.0
2025-03-21 10:40:00,143.0,143.4,142.9,143.17,14608.0,142.4948,142.8934,142.3951,142.6642,14608.0
2025-03-21 10:50:00,143.28,143.85,142.95,143.8,13770.0,142.7738,143.3418,142.4449,143.2919,13770.0
2025-03-21 11:00:00,143.87,144.1,143.65,143.99,15031.0,143.3617,143.5909,143.1425,143.4813,15031.0
2025-03-21 11:10:00,143.98,144.07,143.4,143.59,17509.0,143.4713,143.561,142.8934,143.0827,17509.0
2025-03-21 11:20:00,143.58,143.8,143.45,143.45,11812.0,143.0727,143.2919,142.9432,142.9432,11812.0
2025-03-21 11:30:00,143.65,143.97,143.54,143.58,14891.0,143.1425,143.4613,143.0329,143.0727,14891.0
2025-03-21 11:40:00,143.56,143.69,143.2,143.34,9454.0,143.0528,143.1823,142.6941,142.8336,9454.0
2025-03-21 11:50:00,143.28,143.3,142.85,143.16,10456.0,142.7738,142.7937,142.3453,142.6542,10456.0
2025-03-21 12:00:00,143.17,143.65,143.02,143.58,22635.0,142.6642,143.1425,142.5147,143.0727,22635.0
2025-03-21 12:10:00,143.65,144.14,143.65,144.1,14075.0,143.1425,143.6307,143.1425,143.5909,14075.0
2025-03-21 12:20:00,144.04,144.46,144.03,144.39,18504.0,143.5311,143.9496,143.5211,143.8799,18504.0
2025-03-21 12:30:00,144.39,144.44,143.8,143.81,26856.0,143.8799,143.9297,143.2919,143.3019,26856.0
2025-03-21 12:40:00,143.81,143.98,143.49,143.98,51939.0,143.3019,143.4713,142.983,143.4713,51939.0
2025-03-21 12:50:00,143.98,144.53,143.98,144.53,18385.0,143.4713,144.0194,143.4713,144.0194,18385.0
2025-03-21 13:00:00,144.51,144.77,144.22,144.42,21425.0,143.9994,144.2585,143.7105,143.9098,21425.0
2025-03-21 13:10:00,144.41,144.42,144.13,144.22,11298.0,143.8998,143.9098,143.6208,143.7105,11298.0
2025-03-21 13:20:00,144.22,144.51,144.07,144.19,18512.0,143.7105,143.9994,143.561,143.6806,18512.0
2025-03-21 13:30:00,144.14,144.24,143.7,144.24,13099.0,143.6307,143.7304,143.1923,143.7304,13099.0
2025-03-21 13:40:00,144.23,144.57,144.13,144.57,12532.0,143.7204,144.0592,143.6208,144.0592,12532.0
2025-03-21 13:50:00,144.64,144.85,144.33,144.36,61156.0,144.129,144.3382,143.8201,143.85,61156.0
2025-03-21 14:00:00,144.36,144.53,144.08,144.27,19660.0,143.85,144.0194,143.571,143.7603,19660.0
2025-03-21 14:10:00,144.17,144.36,144.06,144.25,12178.0,143.6606,143.85,143.551,143.7404,12178.0
2025-03-21 14:20:00,144.31,144.4,144.06,144.06,15995.0,143.8001,143.8898,143.551,143.551,15995.0
2025-03-21 14:30:00,144.09,144.5,144.03,144.42,30272.0,143.5809,143.9895,143.5211,143.9098,30272.0
2025-03-21 14:40:00,144.38,144.49,143.96,144.0,24189.0,143.8699,143.9795,143.4514,143.4912,24189.0
2025-03-21 14:50:00,144.01,144.17,143.95,144.0,37535.0,143.5012,143.6606,143.4414,143.4912,37535.0
2025-03-21 15:00:00,144.01,144.04,143.65,143.69,54755.0,143.5012,143.5311,143.1425,143.1823,54755.0
2025-03-21 15:10:00,143.71,143.91,143.63,143.85,40294.0,143.2023,143.4016,143.1225,143.3418,40294.0
2025-03-21 15:20:00,143.81,143.93,143.53,143.61,25536.0,143.3019,143.4215,143.0229,143.1026,25536.0
2025-03-21 15:30:00,143.61,144.13,143.6,143.79,59016.0,143.1026,143.6208,143.0926,143.282,59016.0
2025-03-21 15:40:00,143.76,143.94,143.43,143.91,70684.0,143.2521,143.4314,142.9233,143.4016,70684.0
2025-03-21 15:50:00,143.92,144.19,143.39,143.4,242199.0,143.4115,143.6806,142.8834,142.8934,242199.0
2025-03-24 09:30:00,146.98,147.8,146.38,147.37,80983.0,146.4607,147.2778,145.8628,146.8493,80983.0
2025-03-24 09:40:00,147.55,148.31,147.1,147.56,82335.0,147.0287,147.786,146.5803,147.0387,82335.0
2025-03-24 09:50:00,147.56,148.31,147.48,148.29,55229.0,147.0387,147.786,146.9589,147.7661,55229.0
2025-03-24 10:00:00,148.27,148.38,147.67,148.06,56652.0,147.7462,147.8558,147.1483,147.5369,56652.0
2025-03-24 10:10:00,148.06,148.99,148.06,148.73,74663.0,147.5369,148.4636,147.5369,148.2045,74663.0
2025-03-24 10:20:00,148.77,149.37,148.72,149.2,70790.0,148.2444,148.8423,148.1946,148.6729,70790.0
2025-03-24 10:30:00,149.2,149.79,149.01,149.48,72512.0,148.6729,149.2608,148.4835,148.9519,72512.0
2025-03-24 10:40:00,149.55,150.25,149.55,150.25,39512.0,149.0216,149.7192,149.0216,149.7192,39512.0
2025-03-24 10:50:00,150.19,150.25,149.41,149.47,41527.0,149.6594,149.7192,148.8821,148.9419,41527.0
2025-03-24 11:00:00,149.52,149.81,149.17,149.6,36758.0,148.9917,149.2807,148.643,149.0715,36758.0
2025-03-24 11:10:00,149.49,149.73,149.45,149.62,31111.0,148.9618,149.201,148.922,149.0914,31111.0
2025-03-24 11:20:00,149.62,149.77,148.96,149.24,34275.0,149.0914,149.2409,148.4337,148.7127,34275.0
2025-03-24 11:30:00,149.24,149.28,148.83,148.88,18723.0,148.7127,148.7526,148.3042,148.354,18723.0
2025-03-24 11:40:00,148.91,149.16,148.7,148.74,34027.0,148.3839,148.633,148.1746,148.2145,34027.0
2025-03-24 11:50:00,148.77,149.13,148.72,148.99,36470.0,148.2444,148.6031,148.1946,148.4636,36470.0
2025-03-24 12:00:00,148.95,149.24,148.89,149.09,27942.0,148.4237,148.7127,148.364,148.5633,27942.0
2025-03-24 12:10:00,149.15,149.18,148.5,148.5,28403.0,148.623,148.6529,147.9753,147.9753,28403.0
2025-03-24 12:20:00,148.5,148.82,148.4,148.68,36805.0,147.9753,148.2942,147.8757,148.1547,36805.0
2025-03-24 12:30:00,148.61,148.78,148.35,148.41,28311.0,148.0849,148.2543,147.8259,147.8857,28311.0
2025-03-24 12:40:00,148.41,148.52,148.06,148.33,29495.0,147.8857,147.9953,147.5369,147.8059,29495.0
2025-03-24 12:50:00,148.2,148.57,148.2,148.49,31782.0,147.6764,148.0451,147.6764,147.9654,31782.0
2025-03-24 13:00:00,148.44,148.74,148.33,148.52,33053.0,147.9155,148.2145,147.8059,147.9953,33053.0
2025-03-24 13:10:00,148.52,148.59,148.29,148.5,31158.0,147.9953,148.065,147.7661,147.9753,31158.0
2025-03-24 13:20:00,148.5,148.67,148.42,148.63,23794.0,147.9753,148.1447,147.8956,148.1049,23794.0
2025-03-24 13:30:00,148.67,148.73,148.28,148.51,41870.0,148.1447,148.2045,147.7561,147.9853,41870.0
2025-03-24 13:40:00,148.51,148.57,148.03,148.37,31180.0,147.9853,148.0451,147.507,147.8458,31180.0
2025-03-24 13:50:00,148.22,148.28,147.93,148.0,25841.0,147.6963,147.7561,147.4074,147.4771,25841.0
2025-03-24 14:00:00,147.99,148.09,147.53,147.64,36893.0,147.4671,147.5668,147.0088,147.1184,36893.0
2025-03-24 14:10:00,147.57,147.69,147.28,147.59,52579.0,147.0486,147.1682,146.7596,147.0686,52579.0
2025-03-24 14:20:00,147.5,147.58,147.3,147.54,25904.0,146.9789,147.0586,146.7796,147.0187,25904.0
2025-03-24 14:30:00,147.53,147.91,147.49,147.84,35010.0,147.0088,147.3874,146.9689,147.3177,35010.0
2025-03-24 14:40:00,147.84,148.36,147.79,148.31,52275.0,147.3177,147.8358,147.2678,147.786,52275.0
2025-03-24 14:50:00,148.28,148.41,148.12,148.28,40901.0,147.7561,147.8857,147.5967,147.7561,40901.0
2025-03-24 15:00:00,148.28,148.7,148.16,148.58,44009.0,147.7561,148.1746,147.6365,148.0551,44009.0
2025-03-24 15:10:00,148.6,149.0,148.58,148.73,47132.0,148.075,148.4736,148.0551,148.2045,47132.0
2025-03-24 15:20:00,148.72,148.74,148.36,148.6,47457.0,148.1946,148.2145,147.8358,148.075,47457.0
2025-03-24 15:30:00,148.58,148.81,148.54,148.69,60883.0,148.0551,148.2842,148.0152,148.1647,60883.0
2025-03-24 15:40:00,148.68,149.22,148.63,149.09,61601.0,148.1547,148.6928,148.1049,148.5633,61601.0
2025-03-24 15:50:00,149.01,149.2,148.34,148.39,297608.0,148.4835,148.6729,147.8159,147.8657,297608.0
2025-03-25 09:30:00,148.73,150.31,148.02,148.96,36735.0,148.2045,149.7789,147.497,148.4337,36735.0
2025-03-25 09:40:00,148.89,149.57,147.79,147.87,15885.0,148.364,149.0416,147.2678,147.3476,15885.0
2025-03-25 09:50:00,147.86,148.18,147.14,148.0,16932.0,147.3376,147.6565,146.6201,147.4771,16932.0
2025-03-25 10:00:00,148.08,148.25,147.19,148.22,18421.0,147.5568,147.7262,146.67,147.6963,18421.0
2025-03-25 10:10:00,148.2,148.58,148.04,148.47,20686.0,147.6764,148.0551,147.517,147.9454,20686.0
2025-03-25 10:20:00,148.39,148.93,148.39,148.84,16576.0,147.8657,148.4038,147.8657,148.3141,16576.0
2025-03-25 10:30:00,148.84,149.64,148.83,149.56,15916.0,148.3141,149.1113,148.3042,149.0316,15916.0
2025-03-25 10:40:00,149.56,149.64,149.22,149.25,24509.0,149.0316,149.1113,148.6928,148.7227,24509.0
2025-03-25 10:50:00,149.22,149.35,148.62,148.87,26909.0,148.6928,148.8223,148.0949,148.344,26909.0
2025-03-25 11:00:00,148.9,149.22,148.85,149.12,19763.0,148.3739,148.6928,148.3241,148.5931,19763.0
2025-03-25 11:10:00,149.12,149.14,148.87,149.14,17536.0,148.5931,148.6131,148.344,148.6131,17536.0
2025-03-25 11:20:00,149.23,149.47,149.12,149.27,10967.0,148.7028,148.9419,148.5931,148.7426,10967.0
2025-03-25 11:30:00,149.24,149.27,148.89,149.21,16772.0,148.7127,148.7426,148.364,148.6828,16772.0
2025-03-25 11:40:00,149.31,149.55,149.11,149.18,11074.0,148.7825,149.0216,148.5832,148.6529,11074.0
2025-03-25 11:50:00,149.13,149.19,148.84,149.15,25341.0,148.6031,148.6629,148.3141,148.623,25341.0
2025-03-25 12:00:00,149.08,149.18,148.65,148.92,17635.0,148.5533,148.6529,148.1248,148.3939,17635.0
2025-03-25 12:10:00,148.92,148.92,148.5,148.5,5752.0,148.3939,148.3939,147.9753,147.9753,5752.0
2025-03-25 12:20:00,148.48,148.8,148.48,148.58,11090.0,147.9554,148.2743,147.9554,148.0551,11090.0
2025-03-25 12:30:00,148.56,148.63,148.27,148.33,35833.0,148.0351,148.1049,147.7462,147.8059,35833.0
2025-03-25 12:40:00,148.32,148.86,148.32,148.8,13560.0,147.796,148.3341,147.796,148.2743,13560.0
2025-03-25 12:50:00,148.75,148.94,148.6,148.94,12676.0,148.2245,148.4138,148.075,148.4138,12676.0
2025-03-25 13:00:00,148.98,149.15,148.86,149.15,7183.0,148.4536,148.623,148.3341,148.623,7183.0
2025-03-25 13:10:00,149.15,149.17,148.72,148.74,8606.0,148.623,148.643,148.1946,148.2145,8606.0
2025-03-25 13:20:00,148.8,148.81,148.46,148.52,10860.0,148.2743,148.2842,147.9355,147.9953,10860.0
2025-03-25 13:30:00,148.51,148.81,148.51,148.69,7890.0,147.9853,148.2842,147.9853,148.1647,7890.0
2025-03-25 13:40:00,148.69,148.88,148.6,148.64,12145.0,148.1647,148.354,148.075,148.1148,12145.0
2025-03-25 13:50:00,148.55,148.59,148.32,148.37,11927.0,148.0252,148.065,147.796,147.8458,11927.0
2025-03-25 14:00:00,148.37,148.5,148.23,148.44,16519.0,147.8458,147.9753,147.7063,147.9155,16519.0
2025-03-25 14:10:00,148.46,148.61,148.36,148.58,13024.0,147.9355,148.0849,147.8358,148.0551,13024.0
2025-03-25 14:20:00,148.58,148.63,148.4,148.56,24054.0,148.0551,148.1049,147.8757,148.0351,24054.0
2025-03-25 14:30:00,148.6,148.75,148.35,148.47,21041.0,148.075,148.2245,147.8259,147.9454,21041.0
2025-03-25 14:40:00,148.44,148.47,148.19,148.39,20952.0,147.9155,147.9454,147.6664,147.8657,20952.0
2025-03-25 14:50:00,148.35,148.42,148.1,148.32,32362.0,147.8259,147.8956,147.5768,147.796,32362.0
2025-03-25 15:00:00,148.32,148.6,148.24,148.5,26004.0,147.796,148.075,147.7163,147.9753,26004.0
2025-03-25 15:10:00,148.55,148.61,148.28,148.55,14976.0,148.0252,148.0849,147.7561,148.0252,14976.0
2025-03-25 15:20:00,148.55,148.74,148.42,148.44,15379.0,148.0252,148.2145,147.8956,147.9155,15379.0
2025-03-25 15:30:00,148.44,148.76,148.05,148.43,29960.0,147.9155,148.2344,147.5269,147.9056,29960.0
2025-03-25 15:40:00,148.49,148.7,148.39,148.47,55655.0,147.9654,148.1746,147.8657,147.9454,55655.0
2025-03-25 15:50:00,148.43,148.43,147.51,147.88,403667.0,147.9056,147.9056,146.9888,147.3575,403667.0
2025-03-26 09:30:00,148.83,149.78,148.46,149.59,36298.0,148.3042,149.2508,147.9355,149.0615,36298.0
2025-03-26 09:40:00,149.62,149.97,149.03,149.29,42162.0,149.0914,149.4401,148.5035,148.7625,42162.0
2025-03-26 09:50:00,149.23,149.24,147.81,148.3,31579.0,148.7028,148.7127,147.2878,147.776,31579.0
2025-03-26 10:00:00,148.29,149.06,148.13,148.64,26679.0,147.7661,148.5334,147.6066,148.1148,26679.0
2025-03-26 10:10:00,148.73,149.0,148.09,148.09,28755.0,148.2045,148.4736,147.5668,147.5668,28755.0
2025-03-26 10:20:00,148.04,148.04,147.03,148.0,32348.0,147.517,147.517,146.5105,147.4771,32348.0
2025-03-26 10:30:00,148.0,148.16,147.88,148.12,26398.0,147.4771,147.6365,147.3575,147.5967,26398.0
2025-03-26 10:40:00,148.12,148.27,147.56,147.57,29972.0,147.5967,147.7462,147.0387,147.0486,29972.0
2025-03-26 10:50:00,147.62,148.11,147.59,147.92,24765.0,147.0984,147.5867,147.0686,147.3974,24765.0
2025-03-26 11:00:00,147.93,148.13,147.5,147.59,22274.0,147.4074,147.6066,146.9789,147.0686,22274.0
2025-03-26 11:10:00,147.59,147.65,146.61,146.75,48478.0,147.0686,147.1283,146.092,146.2315,48478.0
2025-03-26 11:20:00,146.77,146.77,146.12,146.28,40232.0,146.2514,146.2514,145.6037,145.7632,40232.0
2025-03-26 11:30:00,146.3,147.1,146.29,147.04,53493.0,145.7831,146.5803,145.7731,146.5205,53493.0
2025-03-26 11:40:00,147.0,147.18,146.01,146.12,76737.0,146.4806,146.66,145.4941,145.6037,76737.0
2025-03-26 11:50:00,146.04,146.2,145.1,145.49,97796.0,145.524,145.6835,144.5874,144.976,97796.0
2025-03-26 12:00:00,145.49,145.89,145.37,145.83,47471.0,144.976,145.3746,144.8564,145.3148,47471.0
2025-03-26 12:10:00,145.82,146.04,145.57,145.6,23431.0,145.3048,145.524,145.0557,145.0856,23431.0
2025-03-26 12:20:00,145.56,146.01,145.48,145.89,23726.0,145.0457,145.4941,144.966,145.3746,23726.0
2025-03-26 12:30:00,145.87,146.07,145.77,145.98,19403.0,145.3546,145.5539,145.255,145.4642,19403.0
2025-03-26 12:40:00,146.03,146.19,145.93,146.08,19611.0,145.5141,145.6735,145.4144,145.5639,19611.0
2025-03-26 12:50:00,146.1,146.18,145.15,145.21,16265.0,145.5838,145.6635,144.6372,144.697,16265.0
2025-03-26 13:00:00,145.21,145.27,144.82,145.05,69492.0,144.697,144.7567,144.3083,144.5375,69492.0
2025-03-26 13:10:00,145.11,145.22,144.84,144.92,18293.0,144.5973,144.7069,144.3283,144.408,18293.0
2025-03-26 13:20:00,144.92,145.23,144.92,144.97,18227.0,144.408,144.7169,144.408,144.4578,18227.0
2025-03-26 13:30:00,145.02,145.03,144.66,144.84,16143.0,144.5076,144.5176,144.1489,144.3283,16143.0
2025-03-26 13:40:00,144.9,145.33,144.85,145.06,17920.0,144.3881,144.8165,144.3382,144.5475,17920.0
2025-03-26 13:50:00,145.11,145.13,144.76,144.76,22932.0,144.5973,144.6172,144.2486,144.2486,22932.0
2025-03-26 14:00:00,144.73,144.93,144.58,144.71,20044.0,144.2187,144.418,144.0692,144.1987,20044.0
2025-03-26 14:10:00,144.77,145.14,144.73,144.96,16082.0,144.2585,144.6272,144.2187,144.4478,16082.0
2025-03-26 14:20:00,144.95,145.15,144.94,145.03,16548.0,144.4379,144.6372,144.4279,144.5176,16548.0
2025-03-26 14:30:00,144.98,145.2,144.8,144.86,12576.0,144.4678,144.687,144.2884,144.3482,12576.0
2025-03-26 14:40:00,144.9,144.91,143.95,144.11,35214.0,144.3881,144.398,143.4414,143.6008,35214.0
2025-03-26 14:50:00,144.19,144.48,144.03,144.25,24397.0,143.6806,143.9695,143.5211,143.7404,24397.0
2025-03-26 15:00:00,144.25,144.52,144.13,144.24,23676.0,143.7404,144.0094,143.6208,143.7304,23676.0
2025-03-26 15:10:00,144.23,144.89,144.14,144.8,21646.0,143.7204,144.3781,143.6307,144.2884,21646.0
2025-03-26 15:20:00,144.76,145.09,144.44,144.51,34743.0,144.2486,144.5774,143.9297,143.9994,34743.0
2025-03-26 15:30:00,144.52,144.65,144.43,144.56,33281.0,144.0094,144.1389,143.9197,144.0493,33281.0
2025-03-26 15:40:00,144.55,144.98,144.5,144.98,54811.0,144.0393,144.4678,143.9895,144.4678,54811.0
2025-03-26 15:50:00,144.89,145.07,144.47,144.61,202065.0,144.3781,144.5575,143.9596,144.0991,202065.0
2025-03-27 09:30:00,143.32,144.11,140.01,140.31,60458.0,142.8136,143.6008,139.5153,139.8143,60458.0
2025-03-27 09:40:00,140.32,141.29,140.14,141.27,49320.0,139.8242,140.7908,139.6449,140.7709,49320.0
2025-03-27 09:50:00,141.28,142.34,141.12,142.1,49370.0,140.7808,141.8371,140.6214,141.5979,49370.0
2025-03-27 10:00:00,142.15,142.68,141.87,142.46,74288.0,141.6478,142.1759,141.3688,141.9567,74288.0
2025-03-27 10:10:00,142.35,143.59,141.96,143.59,34621.0,141.8471,143.0827,141.4584,143.0827,34621.0
2025-03-27 10:20:00,143.72,143.72,142.85,143.34,15829.0,143.2122,143.2122,142.3453,142.8336,15829.0
2025-03-27 10:30:00,143.3,143.85,143.11,143.61,28620.0,142.7937,143.3418,142.6044,143.1026,28620.0
2025-03-27 10:40:00,143.62,143.9,143.52,143.72,32380.0,143.1126,143.3916,143.0129,143.2122,32380.0
2025-03-27 10:50:00,143.59,144.07,143.51,144.07,23937.0,143.0827,143.561,143.003,143.561,23937.0
2025-03-27 11:00:00,144.05,144.2,143.21,143.21,15080.0,143.5411,143.6905,142.704,142.704,15080.0
2025-03-27 11:10:00,143.25,143.44,143.02,143.33,26555.0,142.7439,142.9332,142.5147,142.8236,26555.0
2025-03-27 11:20:00,143.24,143.29,142.83,142.84,22604.0,142.7339,142.7837,142.3254,142.3353,22604.0
2025-03-27 11:30:00,142.78,142.81,141.99,142.1,13441.0,142.2755,142.3054,141.4883,141.5979,13441.0
2025-03-27 11:40:00,142.09,142.48,141.94,141.94,36657.0,141.588,141.9766,141.4385,141.4385,36657.0
2025-03-27 11:50:00,142.0,142.4,141.99,142.09,26056.0,141.4983,141.8969,141.4883,141.588,26056.0
2025-03-27 12:00:00,142.03,142.68,141.97,142.49,16921.0,141.5282,142.1759,141.4684,141.9866,16921.0
2025-03-27 12:10:00,142.46,142.86,142.31,142.86,17838.0,141.9567,142.3553,141.8072,142.3553,17838.0
2025-03-27 12:20:00,142.92,142.99,142.25,142.27,24456.0,142.4151,142.4848,141.7474,141.7673,24456.0
2025-03-27 12:30:00,142.29,142.54,142.21,142.33,21355.0,141.7873,142.0364,141.7076,141.8271,21355.0
2025-03-27 12:40:00,142.33,142.44,141.81,141.81,18415.0,141.8271,141.9367,141.309,141.309,18415.0
2025-03-27 12:50:00,141.79,141.9,141.36,141.42,22149.0,141.289,141.3987,140.8606,140.9204,22149.0
2025-03-27 13:00:00,141.38,141.89,141.37,141.79,29928.0,140.8805,141.3887,140.8705,141.289,29928.0
2025-03-27 13:10:00,141.73,142.35,141.73,142.15,14691.0,141.2293,141.8471,141.2293,141.6478,14691.0
2025-03-27 13:20:00,142.15,142.26,141.83,141.84,16720.0,141.6478,141.7574,141.3289,141.3389,16720.0
2025-03-27 13:30:00,141.76,141.95,141.76,141.84,12350.0,141.2592,141.4485,141.2592,141.3389,12350.0
2025-03-27 13:40:00,141.77,142.02,141.62,142.02,20184.0,141.2691,141.5182,141.1196,141.5182,20184.0
2025-03-27 13:50:00,142.07,142.11,141.54,141.78,9605.0,141.5681,141.6079,141.0399,141.2791,9605.0
2025-03-27 14:00:00,141.83,142.43,141.82,142.25,22398.0,141.3289,141.9268,141.3189,141.7474,22398.0
2025-03-27 14:10:00,142.28,142.71,142.27,142.59,18908.0,141.7773,142.2058,141.7673,142.0862,18908.0
2025-03-27 14:20:00,142.61,142.69,142.32,142.32,22918.0,142.1061,142.1859,141.8172,141.8172,22918.0
2025-03-27 14:30:00,142.33,142.62,142.13,142.61,19081.0,141.8271,142.1161,141.6278,142.1061,19081.0
2025-03-27 14:40:00,142.59,142.72,142.46,142.59,18036.0,142.0862,142.2158,141.9567,142.0862,18036.0
2025-03-27 14:50:00,142.59,142.92,142.12,142.12,13224.0,142.0862,142.4151,141.6179,141.6179,13224.0
2025-03-27 15:00:00,142.17,142.55,142.17,142.44,26494.0,141.6677,142.0464,141.6677,141.9367,26494.0
2025-03-27 15:10:00,142.44,143.05,142.41,142.93,23656.0,141.9367,142.5446,141.9069,142.425,23656.0
2025-03-27 15:20:00,143.03,143.3,142.9,143.22,23419.0,142.5247,142.7937,142.3951,142.714,23419.0
2025-03-27 15:30:00,143.21,143.26,142.58,142.72,34681.0,142.704,142.7539,142.0763,142.2158,34681.0
2025-03-27 15:40:00,142.68,142.99,142.49,142.92,45372.0,142.1759,142.4848,141.9866,142.4151,45372.0
2025-03-27 15:50:00,142.91,142.92,141.96,142.07,177884.0,142.4051,142.4151,141.4584,141.5681,177884.0
2025-03-28 09:30:00,141.25,142.28,140.56,141.75,40277.0,140.751,141.7773,140.0634,141.2492,40277.0
2025-03-28 09:40:00,141.7,141.7,140.11,140.41,17488.0,141.1994,141.1994,139.615,139.9139,17488.0
2025-03-28 09:50:00,140.08,140.41,139.8,139.9,19179.0,139.5851,139.9139,139.3061,139.4057,19179.0
2025-03-28 10:00:00,139.81,140.51,138.59,138.67,48285.0,139.316,140.0136,138.1004,138.1801,48285.0
2025-03-28 10:10:00,138.73,138.74,137.9,138.53,54454.0,138.2399,138.2498,137.4128,138.0406,54454.0
2025-03-28 10:20:00,138.6,138.74,137.55,137.55,39956.0,138.1103,138.2498,137.064,137.064,39956.0
2025-03-28 10:30:00,137.73,137.96,137.36,137.88,48870.0,137.2434,137.4726,136.8747,137.3929,48870.0
2025-03-28 10:40:00,137.88,137.97,137.3,137.47,39341.0,137.3929,137.4825,136.8149,136.9843,39341.0
2025-03-28 10:50:00,137.37,137.59,137.04,137.2,34505.0,136.8847,137.1039,136.5558,136.7153,34505.0
2025-03-28 11:00:00,137.06,137.14,136.69,136.94,24621.0,136.5758,136.6555,136.2071,136.4562,24621.0
2025-03-28 11:10:00,137.0,137.61,136.99,137.22,58932.0,136.516,137.1238,136.506,136.7352,58932.0
2025-03-28 11:20:00,137.22,137.48,137.02,137.21,40768.0,136.7352,136.9943,136.5359,136.7252,40768.0
2025-03-28 11:30:00,137.21,138.01,137.12,137.97,31824.0,136.7252,137.5224,136.6355,137.4825,31824.0
2025-03-28 11:40:00,138.0,138.0,137.33,137.54,60369.0,137.5124,137.5124,136.8448,137.0541,60369.0
2025-03-28 11:50:00,137.51,137.53,136.74,136.74,29781.0,137.0242,137.0441,136.2569,136.2569,29781.0
2025-03-28 12:00:00,136.76,136.9,136.66,136.71,49767.0,136.2768,136.4163,136.1772,136.227,49767.0
2025-03-28 12:10:00,136.72,136.87,136.43,136.43,41344.0,136.237,136.3864,135.948,135.948,41344.0
2025-03-28 12:20:00,136.41,136.92,136.36,136.75,54925.0,135.9281,136.4363,135.8782,136.2669,54925.0
2025-03-28 12:30:00,136.75,137.09,136.74,136.96,35464.0,136.2669,136.6057,136.2569,136.4761,35464.0
2025-03-28 12:40:00,136.97,137.11,136.91,136.98,33341.0,136.4861,136.6256,136.4263,136.496,33341.0
2025-03-28 12:50:00,136.98,137.08,136.58,136.66,31263.0,136.496,136.5957,136.0975,136.1772,31263.0
2025-03-28 13:00:00,136.61,136.61,136.12,136.27,50987.0,136.1273,136.1273,135.6391,135.7885,50987.0
2025-03-28 13:10:00,136.15,136.35,135.86,136.22,76033.0,135.669,135.8683,135.38,135.7387,76033.0
2025-03-28 13:20:00,136.22,136.23,135.7,135.86,22159.0,135.7387,135.7487,135.2206,135.38,22159.0
2025-03-28 13:30:00,135.83,136.05,135.6,136.02,41829.0,135.3501,135.5693,135.1209,135.5394,41829.0
2025-03-28 13:40:00,136.01,136.18,135.91,136.09,36899.0,135.5295,135.6989,135.4298,135.6092,36899.0
2025-03-28 13:50:00,136.01,136.13,135.85,136.07,42817.0,135.5295,135.649,135.37,135.5893,42817.0
2025-03-28 14:00:00,136.08,136.41,135.91,136.41,39184.0,135.5992,135.9281,135.4298,135.9281,39184.0
2025-03-28 14:10:00,136.44,136.75,136.44,136.61,24819.0,135.9579,136.2669,135.9579,136.1273,24819.0
2025-03-28 14:20:00,136.67,136.71,136.2,136.41,22657.0,136.1871,136.227,135.7188,135.9281,22657.0
2025-03-28 14:30:00,136.4,136.77,136.35,136.42,24959.0,135.9181,136.2868,135.8683,135.938,24959.0
2025-03-28 14:40:00,136.46,136.53,136.22,136.35,34245.0,135.9779,136.0476,135.7387,135.8683,34245.0
2025-03-28 14:50:00,136.35,136.77,136.19,136.72,31821.0,135.8683,136.2868,135.7088,136.237,31821.0
2025-03-28 15:00:00,136.77,136.96,136.65,136.77,41791.0,136.2868,136.4761,136.1672,136.2868,41791.0
2025-03-28 15:10:00,136.78,136.9,136.49,136.9,34070.0,136.2967,136.4163,136.0078,136.4163,34070.0
2025-03-28 15:20:00,136.87,136.96,136.5,136.52,28114.0,136.3864,136.4761,136.0177,136.0377,28114.0
2025-03-28 15:30:00,136.52,136.91,136.12,136.64,76462.0,136.0377,136.4263,135.6391,136.1572,76462.0
2025-03-28 15:40:00,136.68,137.15,136.4,137.13,73102.0,136.1971,136.6654,135.9181,136.6455,73102.0
2025-03-28 15:50:00,137.19,137.41,136.77,136.94,241895.0,136.7053,136.9245,136.2868,136.4562,241895.0
2025-03-31 09:30:00,134.82,134.82,132.4,132.62,110271.0,134.3437,134.3437,131.9322,132.1514,110271.0
2025-03-31 09:40:00,132.72,132.72,130.76,131.81,89483.0,132.2511,132.2511,130.298,131.3443,89483.0
2025-03-31 09:50:00,131.64,133.14,131.48,132.97,88973.0,131.1749,132.6696,131.0155,132.5002,88973.0
2025-03-31 10:00:00,132.97,134.61,132.97,134.05,45199.0,132.5002,134.1344,132.5002,133.5764,45199.0
2025-03-31 10:10:00,134.13,134.52,133.49,133.67,74801.0,133.6561,134.0447,133.0184,133.1977,74801.0
2025-03-31 10:20:00,133.84,133.91,133.11,133.39,23142.0,133.3671,133.4369,132.6397,132.9187,23142.0
2025-03-31 10:30:00,133.39,133.99,133.24,133.5,79290.0,132.9187,133.5166,132.7693,133.0283,79290.0
2025-03-31 10:40:00,133.48,133.73,133.25,133.47,65963.0,133.0084,133.2575,132.7792,132.9984,65963.0
2025-03-31 10:50:00,133.5,133.82,133.14,133.75,95795.0,133.0283,133.3472,132.6696,133.2775,95795.0
2025-03-31 11:00:00,133.83,134.13,133.74,133.82,78181.0,133.3572,133.6561,133.2675,133.3472,78181.0
2025-03-31 11:10:00,133.82,133.98,133.49,133.86,32394.0,133.3472,133.5066,133.0184,133.3871,32394.0
2025-03-31 11:20:00,133.93,134.27,133.91,134.03,54230.0,133.4568,133.7956,133.4369,133.5565,54230.0
2025-03-31 11:30:00,133.96,134.4,133.75,134.39,37443.0,133.4867,133.9252,133.2775,133.9152,37443.0
2025-03-31 11:40:00,134.39,134.69,134.23,134.69,29727.0,133.9152,134.2141,133.7558,134.2141,29727.0
2025-03-31 11:50:00,134.69,134.93,134.58,134.63,22651.0,134.2141,134.4533,134.1045,134.1543,22651.0
2025-03-31 12:00:00,134.61,134.86,134.24,134.27,25422.0,134.1344,134.3835,133.7657,133.7956,25422.0
2025-03-31 12:10:00,134.22,134.73,133.89,134.73,17715.0,133.7458,134.254,133.417,134.254,17715.0
2025-03-31 12:20:00,134.68,135.61,134.57,135.46,15724.0,134.2042,135.1309,134.0946,134.9814,15724.0
2025-03-31 12:30:00,135.53,135.55,135.14,135.34,18057.0,135.0512,135.0711,134.6625,134.8618,18057.0
2025-03-31 12:40:00,135.36,135.4,135.19,135.4,10559.0,134.8818,134.9216,134.7124,134.9216,10559.0
2025-03-31 12:50:00,135.36,135.55,134.96,134.96,32534.0,134.8818,135.0711,134.4832,134.4832,32534.0
2025-03-31 13:00:00,134.91,135.35,134.69,135.34,23579.0,134.4334,134.8718,134.2141,134.8618,23579.0
2025-03-31 13:10:00,135.34,135.6,135.06,135.08,39089.0,134.8618,135.1209,134.5828,134.6028,39089.0
2025-03-31 13:20:00,135.05,135.32,134.79,135.23,31784.0,134.5729,134.8419,134.3138,134.7522,31784.0
2025-03-31 13:30:00,135.28,135.9,135.16,135.81,25515.0,134.802,135.4199,134.6825,135.3302,25515.0
2025-03-31 13:40:00,135.78,135.86,135.11,135.17,25102.0,135.3003,135.38,134.6326,134.6924,25102.0
2025-03-31 13:50:00,135.12,135.46,135.11,135.31,19782.0,134.6426,134.9814,134.6326,134.8319,19782.0
2025-03-31 14:00:00,135.27,136.71,135.27,136.71,56946.0,134.7921,136.227,134.7921,136.227,56946.0
2025-03-31 14:10:00,136.9,137.33,136.23,136.46,48261.0,136.4163,136.8448,135.7487,135.9779,48261.0
2025-03-31 14:20:00,136.47,136.47,135.81,136.19,39962.0,135.9878,135.9878,135.3302,135.7088,39962.0
2025-03-31 14:30:00,136.2,136.38,136.07,136.22,48639.0,135.7188,135.8982,135.5893,135.7387,48639.0
2025-03-31 14:40:00,136.25,136.65,136.0,136.4,32714.0,135.7686,136.1672,135.5195,135.9181,32714.0
2025-03-31 14:50:00,136.4,136.67,136.2,136.2,22722.0,135.9181,136.1871,135.7188,135.7188,22722.0
2025-03-31 15:00:00,136.24,136.78,136.24,136.7,24715.0,135.7587,136.2967,135.7587,136.217,24715.0
2025-03-31 15:10:00,136.7,137.02,136.59,136.89,20204.0,136.217,136.5359,136.1074,136.4064,20204.0
2025-03-31 15:20:00,136.89,137.27,136.37,136.58,43789.0,136.4064,136.785,135.8882,136.0975,43789.0
2025-03-31 15:30:00,136.49,137.09,136.45,136.93,54564.0,136.0078,136.6057,135.9679,136.4462,54564.0
2025-03-31 15:40:00,136.97,137.87,136.73,136.93,73017.0,136.4861,137.3829,136.2469,136.4462,73017.0
2025-03-31 15:50:00,136.98,137.13,136.35,136.95,319078.0,136.496,136.6455,135.8683,136.4661,319078.0
2025-04-01 09:30:00,136.61,137.24,135.3,136.18,50091.0,136.1273,136.7551,134.822,135.6989,50091.0
2025-04-01 09:40:00,136.31,137.1,135.88,136.94,22961.0,135.8284,136.6156,135.3999,136.4562,22961.0
2025-04-01 09:50:00,137.12,137.12,136.06,136.06,23264.0,136.6355,136.6355,135.5793,135.5793,23264.0
2025-04-01 10:00:00,136.05,136.48,134.76,135.31,30729.0,135.5693,135.9978,134.2839,134.8319,30729.0
2025-04-01 10:10:00,135.32,135.32,133.96,134.22,61745.0,134.8419,134.8419,133.4867,133.7458,61745.0
2025-04-01 10:20:00,134.28,134.77,134.12,134.57,59379.0,133.8056,134.2938,133.6461,134.0946,59379.0
2025-04-01 10:30:00,134.55,136.08,134.54,135.73,60598.0,134.0746,135.5992,134.0647,135.2505,60598.0
2025-04-01 10:40:00,135.66,136.18,135.62,135.84,31914.0,135.1807,135.6989,135.1408,135.3601,31914.0
2025-04-01 10:50:00,135.87,136.44,135.86,136.44,20043.0,135.39,135.9579,135.38,135.9579,20043.0
2025-04-01 11:00:00,136.3,136.77,136.3,136.67,47638.0,135.8184,136.2868,135.8184,136.1871,47638.0
2025-04-01 11:10:00,136.58,137.5,136.46,137.11,21694.0,136.0975,137.0142,135.9779,136.6256,21694.0
2025-04-01 11:20:00,137.07,137.11,136.68,136.82,51539.0,136.5857,136.6256,136.1971,136.3366,51539.0
2025-04-01 11:30:00,136.72,136.86,136.5,136.69,32035.0,136.237,136.3765,136.0177,136.2071,32035.0
2025-04-01 11:40:00,136.69,136.88,136.4,136.66,38231.0,136.2071,136.3964,135.9181,136.1772,38231.0
2025-04-01 11:50:00,136.69,136.99,136.53,136.97,21478.0,136.2071,136.506,136.0476,136.4861,21478.0
2025-04-01 12:00:00,136.93,137.41,136.83,137.15,25697.0,136.4462,136.9245,136.3466,136.6654,25697.0
2025-04-01 12:10:00,137.21,137.81,137.06,137.49,56722.0,136.7252,137.3231,136.5758,137.0042,56722.0
2025-04-01 12:20:00,137.53,137.6,136.66,136.7,24831.0,137.0441,137.1138,136.1772,136.217,24831.0
2025-04-01 12:30:00,136.68,136.81,136.33,136.39,22981.0,136.1971,136.3266,135.8483,135.9081,22981.0
2025-04-01 12:40:00,136.43,136.77,136.33,136.68,24418.0,135.948,136.2868,135.8483,136.1971,24418.0
2025-04-01 12:50:00,136.64,137.55,136.64,137.02,27165.0,136.1572,137.064,136.1572,136.5359,27165.0
2025-04-01 13:00:00,136.97,137.11,136.6,136.72,14879.0,136.4861,136.6256,136.1174,136.237,14879.0
2025-04-01 13:10:00,136.66,137.06,136.57,136.76,17611.0,136.1772,136.5758,136.0875,136.2768,17611.0
2025-04-01 13:20:00,136.86,136.86,136.39,136.52,15978.0,136.3765,136.3765,135.9081,136.0377,15978.0
2025-04-01 13:30:00,136.44,136.88,136.38,136.81,20213.0,135.9579,136.3964,135.8982,136.3266,20213.0
2025-04-01 13:40:00,136.88,137.13,136.71,136.9,17072.0,136.3964,136.6455,136.227,136.4163,17072.0
2025-04-01 13:50:00,136.9,137.3,136.71,136.76,22561.0,136.4163,136.8149,136.227,136.2768,22561.0
2025-04-01 14:00:00,136.78,136.82,136.09,136.16,26704.0,136.2967,136.3366,135.6092,135.6789,26704.0
2025-04-01 14:10:00,136.16,136.27,135.78,135.91,21902.0,135.6789,135.7885,135.3003,135.4298,21902.0
2025-04-01 14:20:00,135.94,135.96,135.68,135.86,21731.0,135.4597,135.4796,135.2006,135.38,21731.0
2025-04-01 14:30:00,135.87,136.25,135.84,135.98,45010.0,135.39,135.7686,135.3601,135.4996,45010.0
2025-04-01 14:40:00,135.99,136.13,135.66,135.71,48183.0,135.5095,135.649,135.1807,135.2305,48183.0
2025-04-01 14:50:00,135.66,136.34,135.46,136.31,54209.0,135.1807,135.8583,134.9814,135.8284,54209.0
2025-04-01 15:00:00,136.31,136.83,136.3,136.72,28873.0,135.8284,136.3466,135.8184,136.237,28873.0
2025-04-01 15:10:00,136.63,137.02,136.55,136.93,52621.0,136.1473,136.5359,136.0676,136.4462,52621.0
2025-04-01 15:20:00,136.87,137.47,136.81,137.17,39812.0,136.3864,136.9843,136.3266,136.6854,39812.0
2025-04-01 15:30:00,137.15,137.91,137.05,137.78,48138.0,136.6654,137.4228,136.5658,137.2932,48138.0
2025-04-01 15:40:00,137.73,138.13,137.72,138.06,56191.0,137.2434,137.642,137.2334,137.5722,56191.0
2025-04-01 15:50:00,138.1,138.57,137.77,138.31,294047.0,137.6121,138.0804,137.2832,137.8213,294047.0
2025-04-02 09:30:00,135.17,138.52,135.17,138.18,43661.0,134.6924,138.0306,134.6924,137.6918,43661.0
2025-04-02 09:40:00,138.09,138.65,137.35,138.59,18450.0,137.6021,138.1601,136.8647,138.1004,18450.0
2025-04-02 09:50:00,138.59,139.29,138.22,138.22,26583.0,138.1004,138.7979,137.7317,137.7317,26583.0
2025-04-02 10:00:00,138.12,139.47,138.09,138.66,23547.0,137.632,138.9772,137.6021,138.1701,23547.0
2025-04-02 10:10:00,138.82,138.97,138.29,138.78,21487.0,138.3295,138.479,137.8014,138.2897,21487.0
2025-04-02 10:20:00,138.78,139.46,138.57,139.45,27964.0,138.2897,138.9673,138.0804,138.9573,27964.0
2025-04-02 10:30:00,139.45,139.85,139.26,139.47,21083.0,138.9573,139.3559,138.768,138.9772,21083.0
2025-04-02 10:40:00,139.37,139.6,139.03,139.24,18496.0,138.8776,139.1068,138.5388,138.7481,18496.0
2025-04-02 10:50:00,139.24,139.78,139.14,139.59,26267.0,138.7481,139.2861,138.6484,139.0968,26267.0
2025-04-02 11:00:00,139.59,139.78,139.27,139.78,26624.0,139.0968,139.2861,138.7779,139.2861,26624.0
2025-04-02 11:10:00,139.71,139.72,139.11,139.45,29203.0,139.2164,139.2264,138.6185,138.9573,29203.0
2025-04-02 11:20:00,139.46,140.44,139.45,140.33,22375.0,138.9673,139.9438,138.9573,139.8342,22375.0
2025-04-02 11:30:00,140.22,140.83,140.15,140.78,34236.0,139.7246,140.3324,139.6548,140.2826,34236.0
2025-04-02 11:40:00,140.78,140.95,140.37,140.67,45054.0,140.2826,140.452,139.8741,140.173,45054.0
2025-04-02 11:50:00,140.74,140.96,140.39,140.78,23572.0,140.2428,140.462,139.894,140.2826,23572.0
2025-04-02 12:00:00,140.76,140.81,140.53,140.63,19341.0,140.2627,140.3125,140.0335,140.1331,19341.0
2025-04-02 12:10:00,140.63,141.71,140.63,141.71,28319.0,140.1331,141.2093,140.1331,141.2093,28319.0
2025-04-02 12:20:00,141.75,141.85,141.57,141.77,30331.0,141.2492,141.3488,141.0698,141.2691,30331.0
2025-04-02 12:30:00,141.77,141.84,141.06,141.27,19652.0,141.2691,141.3389,140.5616,140.7709,19652.0
2025-04-02 12:40:00,141.28,141.74,141.23,141.66,21285.0,140.7808,141.2392,140.731,141.1595,21285.0
2025-04-02 12:50:00,141.73,141.92,141.41,141.65,23391.0,141.2293,141.4186,140.9104,141.1495,23391.0
2025-04-02 13:00:00,141.59,142.58,141.58,142.43,31411.0,141.0898,142.0763,141.0798,141.9268,31411.0
2025-04-02 13:10:00,142.44,142.78,142.38,142.46,29176.0,141.9367,142.2755,141.877,141.9567,29176.0
2025-04-02 13:20:00,142.46,142.5,142.05,142.22,19269.0,141.9567,141.9965,141.5481,141.7175,19269.0
2025-04-02 13:30:00,142.19,142.29,142.0,142.1,32341.0,141.6876,141.7873,141.4983,141.5979,32341.0
2025-04-02 13:40:00,142.13,142.21,141.06,141.07,29908.0,141.6278,141.7076,140.5616,140.5716,29908.0
2025-04-02 13:50:00,141.01,141.49,140.84,141.24,12316.0,140.5118,140.9901,140.3424,140.741,12316.0
2025-04-02 14:00:00,141.34,141.66,141.0,141.0,23084.0,140.8406,141.1595,140.5018,140.5018,23084.0
2025-04-02 14:10:00,141.03,141.37,140.89,141.2,26628.0,140.5317,140.8705,140.3922,140.7011,26628.0
2025-04-02 14:20:00,141.2,141.28,140.49,140.53,18394.0,140.7011,140.7808,139.9936,140.0335,18394.0
2025-04-02 14:30:00,140.46,141.47,140.43,141.4,24837.0,139.9637,140.9702,139.9338,140.9004,24837.0
2025-04-02 14:40:00,141.42,141.57,140.98,141.25,17148.0,140.9204,141.0698,140.4819,140.751,17148.0
2025-04-02 14:50:00,141.11,141.19,140.42,140.42,26727.0,140.6114,140.6912,139.9239,139.9239,26727.0
2025-04-02 15:00:00,140.46,141.17,140.45,140.88,24173.0,139.9637,140.6712,139.9538,140.3823,24173.0
2025-04-02 15:10:00,140.8,140.97,140.66,140.77,29682.0,140.3025,140.4719,140.163,140.2726,29682.0
2025-04-02 15:20:00,140.76,141.18,140.71,141.09,39242.0,140.2627,140.6812,140.2129,140.5915,39242.0
2025-04-02 15:30:00,141.04,141.63,140.83,141.3,61596.0,140.5417,141.1296,140.3324,140.8008,61596.0
2025-04-02 15:40:00,141.35,142.22,141.29,141.98,63889.0,140.8506,141.7175,140.7908,141.4784,63889.0
2025-04-02 15:50:00,142.13,142.31,141.48,141.6,282604.0,141.6278,141.8072,140.9801,141.0997,282604.0
2025-04-03 09:30:00,128.53,128.9,122.31,124.88,934034.0,128.0759,128.4446,121.8779,124.4388,934034.0
2025-04-03 09:40:00,124.58,125.31,123.19,123.36,310364.0,124.1398,124.8673,122.7548,122.9242,310364.0
2025-04-03 09:50:00,123.29,123.89,122.14,122.95,232213.0,122.8544,123.4523,121.7085,122.5156,232213.0
2025-04-03 10:00:00,122.91,124.73,122.47,123.98,337792.0,122.4757,124.2893,122.0373,123.542,337792.0
2025-04-03 10:10:00,123.98,124.74,123.0,123.45,334940.0,123.542,124.2993,122.5654,123.0138,334940.0
2025-04-03 10:20:00,123.39,124.32,122.8,124.23,303993.0,122.9541,123.8808,122.3661,123.7911,303993.0
2025-04-03 10:30:00,124.14,125.01,123.49,124.26,183558.0,123.7014,124.5683,123.0537,123.821,183558.0
2025-04-03 10:40:00,124.24,124.35,123.06,123.26,216461.0,123.8011,123.9107,122.6252,122.8245,216461.0
2025-04-03 10:50:00,123.31,123.61,122.84,123.23,124185.0,122.8743,123.1733,122.406,122.7946,124185.0
2025-04-03 11:00:00,123.23,123.93,123.12,123.28,184497.0,122.7946,123.4921,122.685,122.8444,184497.0
2025-04-03 11:10:00,123.27,124.91,123.15,124.71,136610.0,122.8345,124.4687,122.7149,124.2694,136610.0
2025-04-03 11:20:00,124.71,125.37,123.97,124.64,120507.0,124.2694,124.9271,123.532,124.1996,120507.0
2025-04-03 11:30:00,124.57,125.25,124.16,124.96,103942.0,124.1299,124.8075,123.7213,124.5185,103942.0
2025-04-03 11:40:00,124.96,126.02,124.95,125.38,161491.0,124.5185,125.5748,124.5085,124.937,161491.0
2025-04-03 11:50:00,125.36,126.53,125.25,125.66,105686.0,124.9171,126.083,124.8075,125.216,105686.0
2025-04-03 12:00:00,125.62,126.17,125.15,125.15,113299.0,125.1762,125.7242,124.7078,124.7078,113299.0
2025-04-03 12:10:00,125.21,126.18,125.1,126.03,113742.0,124.7676,125.7342,124.658,125.5847,113742.0
2025-04-03 12:20:00,125.95,126.9,125.74,126.9,146544.0,125.505,126.4517,125.2958,126.4517,146544.0
2025-04-03 12:30:00,126.91,127.19,125.81,126.6,152462.0,126.4616,126.7406,125.3655,126.1527,152462.0
2025-04-03 12:40:00,126.62,127.71,126.18,126.51,90618.0,126.1726,127.2588,125.7342,126.063,90618.0
2025-04-03 12:50:00,126.46,126.46,125.62,125.97,51100.0,126.0132,126.0132,125.1762,125.5249,51100.0
2025-04-03 13:00:00,125.97,126.82,125.96,126.62,77134.0,125.5249,126.3719,125.515,126.1726,77134.0
2025-04-03 13:10:00,126.57,127.08,126.36,126.37,184458.0,126.1228,126.631,125.9136,125.9235,184458.0
2025-04-03 13:20:00,126.37,126.57,126.0,126.19,101123.0,125.9235,126.1228,125.5548,125.7442,101123.0
2025-04-03 13:30:00,126.21,126.84,126.18,126.75,42184.0,125.7641,126.3919,125.7342,126.3022,42184.0
2025-04-03 13:40:00,126.78,126.83,126.32,126.44,41812.0,126.3321,126.3819,125.8737,125.9933,41812.0
2025-04-03 13:50:00,126.36,126.39,125.78,125.85,36238.0,125.9136,125.9435,125.3356,125.4054,36238.0
2025-04-03 14:00:00,125.83,126.03,125.62,125.71,55890.0,125.3854,125.5847,125.1762,125.2659,55890.0
2025-04-03 14:10:00,125.72,125.74,124.95,125.01,110673.0,125.2758,125.2958,124.5085,124.5683,110673.0
2025-04-03 14:20:00,125.05,125.33,124.71,124.88,114974.0,124.6082,124.8872,124.2694,124.4388,114974.0
2025-04-03 14:30:00,124.88,125.13,124.36,124.49,126594.0,124.4388,124.6879,123.9206,124.0502,126594.0
2025-04-03 14:40:00,124.48,124.7,123.97,124.24,140811.0,124.0402,124.2594,123.532,123.8011,140811.0
2025-04-03 14:50:00,124.23,124.33,123.56,123.87,131707.0,123.7911,123.8907,123.1235,123.4324,131707.0
2025-04-03 15:00:00,123.87,124.35,123.6,124.07,94795.0,123.4324,123.9107,123.1633,123.6317,94795.0
2025-04-03 15:10:00,124.07,124.25,122.9,123.24,122473.0,123.6317,123.811,122.4658,122.8046,122473.0
2025-04-03 15:20:00,123.24,123.55,122.83,123.37,215475.0,122.8046,123.1135,122.396,122.9341,215475.0
2025-04-03 15:30:00,123.37,123.95,123.11,123.58,311293.0,122.9341,123.5121,122.675,123.1434,311293.0
2025-04-03 15:40:00,123.58,124.02,123.24,123.72,487215.0,123.1434,123.5818,122.8046,123.2829,487215.0
2025-04-03 15:50:00,123.79,123.87,122.64,123.08,1013837.0,123.3526,123.4324,122.2067,122.6451,1013837.0
2025-04-04 09:30:00,116.43,117.18,112.34,112.79,556802.0,116.0186,116.766,111.9431,112.3915,556802.0
2025-04-04 09:40:00,113.06,114.04,111.77,113.23,329862.0,112.6606,113.6371,111.3751,112.8299,329862.0
2025-04-04 09:50:00,113.23,113.97,112.21,113.25,329358.0,112.8299,113.5673,111.8136,112.8499,329358.0
2025-04-04 10:00:00,113.25,113.5,110.4,110.51,273302.0,112.8499,113.099,110.0099,110.1196,273302.0
2025-04-04 10:10:00,110.42,110.61,109.53,109.72,271883.0,110.0299,110.2192,109.143,109.3324,271883.0
2025-04-04 10:20:00,109.72,110.11,108.84,108.84,384113.0,109.3324,109.721,108.4555,108.4555,384113.0
2025-04-04 10:30:00,108.81,109.18,107.59,107.87,482523.0,108.4256,108.7943,107.2099,107.4889,482523.0
2025-04-04 10:40:00,107.88,108.39,106.25,106.4,486929.0,107.4989,108.007,105.8746,106.0241,486929.0
2025-04-04 10:50:00,106.37,107.89,105.61,107.64,508889.0,105.9942,107.5088,105.2369,107.2597,508889.0
2025-04-04 11:00:00,107.62,110.44,107.31,109.06,295153.0,107.2398,110.0498,106.9309,108.6747,295153.0
2025-04-04 11:10:00,109.01,112.13,108.74,110.89,279590.0,108.6249,111.7338,108.3558,110.4982,279590.0
2025-04-04 11:20:00,110.87,111.89,110.04,110.5,195879.0,110.4783,111.4947,109.6512,110.1096,195879.0
2025-04-04 11:30:00,110.5,111.58,109.81,110.31,144332.0,110.1096,111.1858,109.422,109.9203,144332.0
2025-04-04 11:40:00,110.33,111.77,110.13,111.74,101276.0,109.9402,111.3751,109.7409,111.3452,101276.0
2025-04-04 11:50:00,111.67,112.07,110.7,111.17,105233.0,111.2755,111.674,110.3089,110.7772,105233.0
2025-04-04 12:00:00,111.21,112.1,110.87,111.48,95505.0,110.8171,111.7039,110.4783,111.0861,95505.0
2025-04-04 12:10:00,111.41,112.78,111.07,111.2,110440.0,111.0164,112.3815,110.6776,110.8071,110440.0
2025-04-04 12:20:00,111.2,111.49,110.9,111.12,147045.0,110.8071,111.0961,110.5082,110.7274,147045.0
2025-04-04 12:30:00,111.09,111.63,110.21,111.41,182374.0,110.6975,111.2356,109.8206,111.0164,182374.0
2025-04-04 12:40:00,111.5,111.68,110.54,110.69,84089.0,111.1061,111.2854,110.1495,110.2989,84089.0
2025-04-04 12:50:00,110.63,111.15,110.51,111.04,66617.0,110.2391,110.7573,110.1196,110.6477,66617.0
2025-04-04 13:00:00,110.84,111.6,110.26,110.4,105499.0,110.4484,111.2057,109.8704,110.0099,105499.0
2025-04-04 13:10:00,110.29,110.31,108.89,109.35,93574.0,109.9003,109.9203,108.5053,108.9637,93574.0
2025-04-04 13:20:00,109.34,110.4,109.16,110.22,68693.0,108.9537,110.0099,108.7743,109.8306,68693.0
2025-04-04 13:30:00,110.15,110.78,109.64,110.5,88605.0,109.7608,110.3886,109.2526,110.1096,88605.0
2025-04-04 13:40:00,110.46,111.42,110.22,111.33,65124.0,110.0697,111.0263,109.8306,110.9367,65124.0
2025-04-04 13:50:00,111.32,111.49,110.8,111.32,152908.0,110.9267,111.0961,110.4085,110.9267,152908.0
2025-04-04 14:00:00,111.32,112.19,110.55,110.6,114180.0,110.9267,111.7936,110.1594,110.2092,114180.0
2025-04-04 14:10:00,110.65,110.71,109.46,109.51,55074.0,110.2591,110.3189,109.0733,109.1231,55074.0
2025-04-04 14:20:00,109.57,109.63,108.88,109.13,148997.0,109.1829,109.2427,108.4953,108.7444,148997.0
2025-04-04 14:30:00,109.0,110.16,109.0,110.01,277544.0,108.6149,109.7708,108.6149,109.6213,277544.0
2025-04-04 14:40:00,110.0,110.08,108.26,109.46,156627.0,109.6114,109.6911,107.8775,109.0733,156627.0
2025-04-04 14:50:00,109.48,110.31,108.87,109.18,85182.0,109.0932,109.9203,108.4854,108.7943,85182.0
2025-04-04 15:00:00,109.14,109.51,108.23,108.26,107012.0,108.7544,109.1231,107.8476,107.8775,107012.0
2025-04-04 15:10:00,108.27,109.52,108.26,109.05,130314.0,107.8875,109.1331,107.8775,108.6647,130314.0
2025-04-04 15:20:00,109.02,110.71,109.02,110.38,187203.0,108.6348,110.3189,108.6348,109.99,187203.0
2025-04-04 15:30:00,110.3,111.34,110.08,110.39,349047.0,109.9103,110.9466,109.6911,110.0,349047.0
2025-04-04 15:40:00,110.39,110.64,109.22,109.73,336966.0,110.0,110.2491,108.8341,109.3423,336966.0
2025-04-04 15:50:00,109.68,109.72,107.88,108.58,937419.0,109.2925,109.3324,107.4989,108.1964,937419.0
2025-04-07 09:30:00,103.31,105.96,102.58,105.41,330550.0,102.945,105.5856,102.2176,105.0376,330550.0
2025-04-07 09:40:00,105.44,106.41,103.91,106.22,265115.0,105.0675,106.034,103.5429,105.8447,265115.0
2025-04-07 09:50:00,106.24,108.71,106.22,108.59,210350.0,105.8646,108.3259,105.8447,108.2063,210350.0
2025-04-07 10:00:00,108.59,109.57,107.34,108.36,244001.0,108.2063,109.1829,106.9608,107.9772,244001.0
2025-04-07 10:10:00,108.36,119.49,108.35,115.26,515436.0,107.9772,119.0678,107.9672,114.8528,515436.0
2025-04-07 10:20:00,114.98,115.07,109.73,110.79,458117.0,114.5738,114.6634,109.3423,110.3986,458117.0
2025-04-07 10:30:00,110.9,113.57,109.62,110.0,478733.0,110.5082,113.1687,109.2327,109.6114,478733.0
2025-04-07 10:40:00,109.96,113.42,109.9,113.15,334572.0,109.5715,113.0193,109.5117,112.7502,334572.0
2025-04-07 10:50:00,113.28,115.19,112.76,114.07,258344.0,112.8798,114.783,112.3616,113.667,258344.0
2025-04-07 11:00:00,113.85,115.24,112.31,112.35,288165.0,113.4478,114.8328,111.9132,111.9531,288165.0
2025-04-07 11:10:00,112.5,113.23,110.04,111.07,193061.0,112.1025,112.8299,109.6512,110.6776,193061.0
2025-04-07 11:20:00,111.33,111.75,108.84,109.34,352324.0,110.9367,111.3552,108.4555,108.9537,352324.0
2025-04-07 11:30:00,109.23,111.27,109.23,110.91,213075.0,108.8441,110.8769,108.8441,110.5181,213075.0
2025-04-07 11:40:00,110.99,113.53,110.9,112.06,136841.0,110.5979,113.1289,110.5082,111.6641,136841.0
2025-04-07 11:50:00,112.18,112.76,110.9,111.03,116032.0,111.7837,112.3616,110.5082,110.6377,116032.0
2025-04-07 12:00:00,111.02,111.27,109.93,110.03,82382.0,110.6278,110.8769,109.5416,109.6413,82382.0
2025-04-07 12:10:00,109.93,110.78,109.59,110.22,78663.0,109.5416,110.3886,109.2028,109.8306,78663.0
2025-04-07 12:20:00,110.13,110.87,109.49,110.49,136308.0,109.7409,110.4783,109.1032,110.0996,136308.0
2025-04-07 12:30:00,110.42,111.6,110.36,110.9,140038.0,110.0299,111.2057,109.9701,110.5082,140038.0
2025-04-07 12:40:00,110.89,111.35,109.92,110.3,45671.0,110.4982,110.9566,109.5316,109.9103,45671.0
2025-04-07 12:50:00,110.21,110.36,109.6,110.03,55286.0,109.8206,109.9701,109.2128,109.6413,55286.0
2025-04-07 13:00:00,110.06,112.56,110.06,110.47,125860.0,109.6711,112.1623,109.6711,110.0797,125860.0
2025-04-07 13:10:00,110.56,112.25,110.31,112.17,109669.0,110.1694,111.8534,109.9203,111.7737,109669.0
2025-04-07 13:20:00,112.09,113.2,111.54,113.08,136693.0,111.694,112.8001,111.1459,112.6805,136693.0
2025-04-07 13:30:00,113.18,113.2,111.97,113.01,157564.0,112.7801,112.8001,111.5744,112.6107,157564.0
2025-04-07 13:40:00,113.07,113.99,112.16,113.18,169921.0,112.6705,113.5873,111.7637,112.7801,169921.0
2025-04-07 13:50:00,113.22,113.95,112.59,113.81,178225.0,112.82,113.5474,112.1922,113.4079,178225.0
2025-04-07 14:00:00,113.8,114.43,112.3,113.06,128245.0,113.3979,114.0257,111.9032,112.6606,128245.0
2025-04-07 14:10:00,112.95,113.59,112.02,113.34,79241.0,112.5509,113.1887,111.6242,112.9396,79241.0
2025-04-07 14:20:00,113.38,113.9,112.14,112.28,65125.0,112.9794,113.4976,111.7438,111.8833,65125.0
2025-04-07 14:30:00,112.23,113.38,112.22,113.32,108824.0,111.8335,112.9794,111.8235,112.9196,108824.0
2025-04-07 14:40:00,113.38,113.82,112.41,113.05,85296.0,112.9794,113.4179,112.0128,112.6506,85296.0
2025-04-07 14:50:00,112.76,112.83,111.71,111.78,107306.0,112.3616,112.4314,111.3153,111.3851,107306.0
2025-04-07 15:00:00,111.83,112.96,111.78,111.97,105783.0,111.4349,112.5609,111.3851,111.5744,105783.0
2025-04-07 15:10:00,112.06,113.14,111.66,112.49,167636.0,111.6641,112.7403,111.2655,112.0926,167636.0
2025-04-07 15:20:00,112.5,112.6,111.11,111.11,118095.0,112.1025,112.2022,110.7174,110.7174,118095.0
2025-04-07 15:30:00,111.11,113.21,111.11,112.38,235697.0,110.7174,112.81,110.7174,111.983,235697.0
2025-04-07 15:40:00,112.41,112.49,110.58,111.2,223920.0,112.0128,112.0926,110.1893,110.8071,223920.0
2025-04-07 15:50:00,111.12,112.5,110.87,112.35,556367.0,110.7274,112.1025,110.4783,111.9531,556367.0
2025-04-08 09:30:00,119.44,121.29,117.34,117.8,292432.0,119.018,120.8615,116.9254,117.3838,292432.0
2025-04-08 09:40:00,117.79,119.35,117.25,118.41,184825.0,117.3738,118.9283,116.8357,117.9916,184825.0
2025-04-08 09:50:00,118.34,118.64,117.37,118.0,263845.0,117.9219,118.2208,116.9553,117.5831,263845.0
2025-04-08 10:00:00,117.98,120.0,117.85,118.64,146113.0,117.5632,119.576,117.4336,118.2208,146113.0
2025-04-08 10:10:00,118.83,119.96,118.35,119.72,208156.0,118.4102,119.5362,117.9319,119.297,208156.0
2025-04-08 10:20:00,119.93,120.11,119.0,119.3,99123.0,119.5063,119.6856,118.5796,118.8785,99123.0
2025-04-08 10:30:00,119.21,119.44,117.84,118.48,76841.0,118.7888,119.018,117.4237,118.0614,76841.0
2025-04-08 10:40:00,118.37,118.5,117.72,118.07,98440.0,117.9518,118.0813,117.3041,117.6528,98440.0
2025-04-08 10:50:00,118.1,118.21,116.19,116.19,225496.0,117.6827,117.7924,115.7795,115.7795,225496.0
2025-04-08 11:00:00,116.2,116.97,116.09,116.61,79483.0,115.7895,116.5567,115.6798,116.198,79483.0
2025-04-08 11:10:00,116.61,116.66,114.45,115.16,110669.0,116.198,116.2478,114.0456,114.7531,110669.0
2025-04-08 11:20:00,115.16,115.54,114.02,114.51,122105.0,114.7531,115.1318,113.6172,114.1054,122105.0
2025-04-08 11:30:00,114.4,115.48,114.38,115.46,129500.0,113.9958,115.072,113.9759,115.0521,129500.0
2025-04-08 11:40:00,115.49,116.16,115.3,115.4,66051.0,115.082,115.7496,114.8926,114.9923,66051.0
2025-04-08 11:50:00,115.4,115.8,115.13,115.53,33705.0,114.9923,115.3909,114.7232,115.1218,33705.0
2025-04-08 12:00:00,115.53,116.03,115.15,115.48,54718.0,115.1218,115.6201,114.7432,115.072,54718.0
2025-04-08 12:10:00,115.45,115.91,114.4,114.59,44342.0,115.0421,115.5005,113.9958,114.1851,44342.0
2025-04-08 12:20:00,114.59,115.33,114.05,114.76,134828.0,114.1851,114.9225,113.6471,114.3545,134828.0
2025-04-08 12:30:00,114.9,115.0,113.29,113.4,165701.0,114.494,114.5937,112.8897,112.9993,165701.0
2025-04-08 12:40:00,113.39,114.14,113.03,113.63,311766.0,112.9894,113.7367,112.6307,113.2285,311766.0
2025-04-08 12:50:00,113.94,114.07,112.88,112.89,74184.0,113.5374,113.667,112.4812,112.4912,74184.0
2025-04-08 13:00:00,112.91,113.08,111.91,111.93,115139.0,112.5111,112.6805,111.5146,111.5345,115139.0
2025-04-08 13:10:00,112.03,112.94,111.59,112.39,72242.0,111.6342,112.541,111.1957,111.9929,72242.0
2025-04-08 13:20:00,112.36,112.36,111.4,111.59,52276.0,111.963,111.963,111.0064,111.1957,52276.0
2025-04-08 13:30:00,111.57,112.88,111.38,112.48,67928.0,111.1758,112.4812,110.9865,112.0826,67928.0
2025-04-08 13:40:00,112.45,113.8,112.37,112.79,62793.0,112.0527,113.3979,111.973,112.3915,62793.0
2025-04-08 13:50:00,112.59,113.16,112.46,112.93,45704.0,112.1922,112.7602,112.0627,112.531,45704.0
2025-04-08 14:00:00,112.89,113.12,112.26,112.41,56234.0,112.4912,112.7203,111.8634,112.0128,56234.0
2025-04-08 14:10:00,112.48,113.19,112.3,113.09,80325.0,112.0826,112.7901,111.9032,112.6904,80325.0
2025-04-08 14:20:00,113.06,113.32,112.26,112.32,96756.0,112.6606,112.9196,111.8634,111.9232,96756.0
2025-04-08 14:30:00,112.41,114.53,112.1,112.36,126079.0,112.0128,114.1254,111.7039,111.963,126079.0
2025-04-08 14:40:00,112.45,112.46,111.55,112.11,55907.0,112.0527,112.0627,111.1559,111.7139,55907.0
2025-04-08 14:50:00,112.32,112.32,111.43,111.62,107099.0,111.9232,111.9232,111.0363,111.2256,107099.0
2025-04-08 15:00:00,111.5,111.77,110.32,110.34,108378.0,111.1061,111.3751,109.9302,109.9502,108378.0
2025-04-08 15:10:00,110.34,110.65,108.91,109.2,92197.0,109.9502,110.2591,108.5252,108.8142,92197.0
2025-04-08 15:20:00,109.2,110.66,109.08,110.18,140300.0,108.8142,110.269,108.6946,109.7907,140300.0
2025-04-08 15:30:00,110.1,110.42,108.43,108.73,220542.0,109.711,110.0299,108.0469,108.3458,220542.0
2025-04-08 15:40:00,108.72,109.69,108.02,108.19,144642.0,108.3359,109.3025,107.6384,107.8078,144642.0
2025-04-08 15:50:00,108.21,110.54,108.14,110.45,529203.0,107.8277,110.1495,107.7579,110.0598,529203.0
2025-04-09 09:30:00,111.1,111.59,109.06,111.03,228311.0,110.7075,111.1957,108.6747,110.6377,228311.0
2025-04-09 09:40:00,111.07,111.78,109.76,110.67,161444.0,110.6776,111.3851,109.3722,110.279,161444.0
2025-04-09 09:50:00,110.7,111.98,110.42,111.2,112528.0,110.3089,111.5844,110.0299,110.8071,112528.0
2025-04-09 10:00:00,111.08,112.72,110.07,110.6,220600.0,110.6875,112.3218,109.6811,110.2092,220600.0
2025-04-09 10:10:00,110.53,111.52,109.79,110.57,358073.0,110.1395,111.126,109.4021,110.1793,358073.0
2025-04-09 10:20:00,110.39,111.14,109.54,110.28,73599.0,110.0,110.7473,109.153,109.8904,73599.0
2025-04-09 10:30:00,110.42,111.15,110.11,110.31,99899.0,110.0299,110.7573,109.721,109.9203,99899.0
2025-04-09 10:40:00,110.26,110.69,109.28,109.6,125405.0,109.8704,110.2989,108.8939,109.2128,125405.0
2025-04-09 10:50:00,109.71,109.8,108.1,108.34,235776.0,109.3224,109.4121,107.7181,107.9572,235776.0
2025-04-09 11:00:00,108.34,110.5,108.33,110.4,157530.0,107.9572,110.1096,107.9473,110.0099,157530.0
2025-04-09 11:10:00,110.4,111.25,109.79,110.88,101802.0,110.0099,110.8569,109.4021,110.4883,101802.0
2025-04-09 11:20:00,110.78,111.14,110.06,110.09,74503.0,110.3886,110.7473,109.6711,109.701,74503.0
2025-04-09 11:30:00,110.24,110.49,109.49,109.55,103504.0,109.8505,110.0996,109.1032,109.163,103504.0
2025-04-09 11:40:00,109.57,110.83,109.02,110.32,120751.0,109.1829,110.4384,108.6348,109.9302,120751.0
2025-04-09 11:50:00,110.32,110.49,109.72,110.08,82282.0,109.9302,110.0996,109.3324,109.6911,82282.0
2025-04-09 12:00:00,110.0,110.29,109.72,110.17,112529.0,109.6114,109.9003,109.3324,109.7808,112529.0
2025-04-09 12:10:00,110.08,110.76,110.02,110.47,51382.0,109.6911,110.3687,109.6313,110.0797,51382.0
2025-04-09 12:20:00,110.46,110.59,110.08,110.14,21500.0,110.0697,110.1993,109.6911,109.7509,21500.0
2025-04-09 12:30:00,110.05,110.7,110.02,110.53,29516.0,109.6612,110.3089,109.6313,110.1395,29516.0
2025-04-09 12:40:00,110.48,110.8,110.31,110.76,22931.0,110.0897,110.4085,109.9203,110.3687,22931.0
2025-04-09 12:50:00,110.7,111.32,110.41,110.78,43554.0,110.3089,110.9267,110.0199,110.3886,43554.0
2025-04-09 13:00:00,110.77,112.19,110.68,110.81,79230.0,110.3786,111.7936,110.289,110.4185,79230.0
2025-04-09 13:10:00,110.84,113.8,109.47,113.54,137555.0,110.4484,113.3979,109.0832,113.1389,137555.0
2025-04-09 13:20:00,113.65,122.86,113.15,119.7,341516.0,113.2485,122.4259,112.7502,119.2771,341516.0
2025-04-09 13:30:00,119.91,125.32,119.38,122.21,432733.0,119.4863,124.8772,118.9582,121.7782,432733.0
2025-04-09 13:40:00,122.22,123.49,119.89,122.26,321436.0,121.7882,123.0537,119.4664,121.828,321436.0
2025-04-09 13:50:00,122.38,125.76,121.59,125.12,211509.0,121.9476,125.3157,121.1604,124.6779,211509.0
2025-04-09 14:00:00,125.21,127.61,124.57,126.29,291156.0,124.7676,127.1591,124.1299,125.8438,291156.0
2025-04-09 14:10:00,126.45,129.18,126.09,127.53,258996.0,126.0032,128.7236,125.6445,127.0794,258996.0
2025-04-09 14:20:00,127.85,130.61,127.44,130.1,480878.0,127.3983,130.1485,126.9897,129.6403,480878.0
2025-04-09 14:30:00,129.81,130.95,127.67,128.72,223933.0,129.3514,130.4873,127.2189,128.2652,223933.0
2025-04-09 14:40:00,128.72,128.72,125.77,127.1,107518.0,128.2652,128.2652,125.3256,126.6509,107518.0
2025-04-09 14:50:00,126.76,127.16,124.19,124.48,173110.0,126.3121,126.7107,123.7512,124.0402,173110.0
2025-04-09 15:00:00,124.25,127.06,123.71,126.69,201653.0,123.811,126.6111,123.2729,126.2424,201653.0
2025-04-09 15:10:00,126.81,128.74,126.75,128.68,180205.0,126.362,128.2852,126.3022,128.2254,180205.0
2025-04-09 15:20:00,128.68,129.02,127.72,128.78,152317.0,128.2254,128.5642,127.2688,128.325,152317.0
2025-04-09 15:30:00,128.87,129.73,128.43,129.27,311676.0,128.4147,129.2717,127.9762,128.8133,311676.0
2025-04-09 15:40:00,129.27,130.3,128.73,129.24,247549.0,128.8133,129.8396,128.2752,128.7834,247549.0
2025-04-09 15:50:00,129.34,129.85,127.81,128.42,722900.0,128.883,129.3912,127.3584,127.9663,722900.0
2025-04-10 09:30:00,125.0,125.82,122.62,123.23,213481.0,124.5584,125.3755,122.1868,122.7946,213481.0
2025-04-10 09:40:00,123.01,124.32,121.83,123.69,118822.0,122.5754,123.8808,121.3996,123.253,118822.0
2025-04-10 09:50:00,123.69,123.7,122.57,122.91,105130.0,123.253,123.263,122.137,122.4757,105130.0
2025-04-10 10:00:00,122.91,123.21,121.5,122.37,109724.0,122.4757,122.7747,121.0707,121.9377,109724.0
2025-04-10 10:10:00,122.19,122.8,121.43,122.34,107894.0,121.7583,122.3661,121.001,121.9078,107894.0
2025-04-10 10:20:00,122.45,124.01,122.24,122.99,119654.0,122.0174,123.5719,121.8081,122.5555,119654.0
2025-04-10 10:30:00,123.08,124.0,123.01,123.58,73628.0,122.6451,123.5619,122.5754,123.1434,73628.0
2025-04-10 10:40:00,123.61,124.14,122.92,123.19,200114.0,123.1733,123.7014,122.4857,122.7548,200114.0
2025-04-10 10:50:00,123.09,123.71,122.46,122.47,252177.0,122.6551,123.2729,122.0273,122.0373,252177.0
2025-04-10 11:00:00,122.57,122.79,121.57,122.76,205643.0,122.137,122.3562,121.1405,122.3263,205643.0
2025-04-10 11:10:00,122.76,122.91,121.89,122.19,279366.0,122.3263,122.4757,121.4594,121.7583,279366.0
2025-04-10 11:20:00,122.19,122.62,121.15,121.41,297113.0,121.7583,122.1868,120.722,120.981,297113.0
2025-04-10 11:30:00,121.39,121.62,120.26,121.12,194972.0,120.9611,121.1903,119.8351,120.6921,194972.0
2025-04-10 11:40:00,121.11,121.28,120.28,120.3,84820.0,120.6821,120.8515,119.855,119.875,84820.0
2025-04-10 11:50:00,120.3,120.66,118.89,119.37,178879.0,119.875,120.2337,118.47,118.9483,178879.0
2025-04-10 12:00:00,119.38,120.23,118.96,119.87,206651.0,118.9582,119.8052,118.5397,119.4465,206651.0
2025-04-10 12:10:00,119.74,120.02,118.81,118.86,115117.0,119.3169,119.596,118.3902,118.4401,115117.0
2025-04-10 12:20:00,118.82,118.84,117.35,117.99,104797.0,118.4002,118.4201,116.9354,117.5731,104797.0
2025-04-10 12:30:00,117.99,120.43,117.99,120.21,126570.0,117.5731,120.0045,117.5731,119.7853,126570.0
2025-04-10 12:40:00,120.21,121.42,119.69,121.22,137002.0,119.7853,120.991,119.2671,120.7917,137002.0
2025-04-10 12:50:00,121.19,121.48,120.3,120.91,107246.0,120.7618,121.0508,119.875,120.4828,107246.0
2025-04-10 13:00:00,120.86,122.38,120.22,120.35,162522.0,120.433,121.9476,119.7953,119.9248,162522.0
2025-04-10 13:10:00,120.27,120.32,118.59,119.58,79797.0,119.8451,119.8949,118.171,119.1575,79797.0
2025-04-10 13:20:00,119.64,121.54,119.41,121.42,124089.0,119.2173,121.1106,118.9881,120.991,124089.0
2025-04-10 13:30:00,121.28,122.8,121.15,122.26,342083.0,120.8515,122.3661,120.722,121.828,342083.0
2025-04-10 13:40:00,122.29,124.2,122.03,123.94,295910.0,121.8579,123.7612,121.5989,123.5021,295910.0
2025-04-10 13:50:00,123.98,124.52,123.45,123.78,341394.0,123.542,124.0801,123.0138,123.3427,341394.0
2025-04-10 14:00:00,123.73,124.76,123.06,123.24,250401.0,123.2929,124.3192,122.6252,122.8046,250401.0
2025-04-10 14:10:00,123.3,123.53,122.57,123.1,89766.0,122.8644,123.0936,122.137,122.6651,89766.0
2025-04-10 14:20:00,123.11,124.74,123.11,124.55,96419.0,122.675,124.2993,122.675,124.11,96419.0
2025-04-10 14:30:00,124.58,124.94,123.64,124.12,118112.0,124.1398,124.4986,123.2032,123.6815,118112.0
2025-04-10 14:40:00,124.2,125.09,123.74,124.21,114773.0,123.7612,124.648,123.3028,123.7712,114773.0
2025-04-10 14:50:00,124.2,124.69,123.2,124.04,130067.0,123.7612,124.2495,122.7647,123.6018,130067.0
2025-04-10 15:00:00,123.93,124.91,123.37,123.46,160663.0,123.4921,124.4687,122.9341,123.0238,160663.0
2025-04-10 15:10:00,123.65,124.52,123.42,124.16,117960.0,123.2131,124.0801,122.9839,123.7213,117960.0
2025-04-10 15:20:00,124.16,124.79,123.13,123.21,325630.0,123.7213,124.3491,122.695,122.7747,325630.0
2025-04-10 15:30:00,123.13,124.1,123.0,123.2,238989.0,122.695,123.6615,122.5654,122.7647,238989.0
2025-04-10 15:40:00,123.01,123.43,121.89,122.29,1160060.0,122.5754,122.9939,121.4594,121.8579,1160060.0
2025-04-10 15:50:00,122.23,124.18,122.23,123.94,578452.0,121.7982,123.7413,121.7982,123.5021,578452.0
2025-04-11 09:30:00,122.53,123.56,118.78,119.47,104913.0,122.0971,123.1235,118.3603,119.0479,104913.0
2025-04-11 09:40:00,120.0,122.35,119.26,121.86,114341.0,119.576,121.9177,118.8386,121.4295,114341.0
2025-04-11 09:50:00,121.57,123.3,120.99,122.41,82134.0,121.1405,122.8644,120.5625,121.9775,82134.0
2025-04-11 10:00:00,122.11,122.5,120.75,121.84,141125.0,121.6786,122.0672,120.3234,121.4095,141125.0
2025-04-11 10:10:00,121.91,122.11,119.32,119.32,121448.0,121.4793,121.6786,118.8984,118.8984,121448.0
2025-04-11 10:20:00,119.33,119.63,118.43,118.86,59165.0,118.9084,119.2073,118.0116,118.4401,59165.0
2025-04-11 10:30:00,118.56,120.59,118.56,120.33,85743.0,118.1411,120.1639,118.1411,119.9049,85743.0
2025-04-11 10:40:00,120.46,121.06,120.2,120.66,90874.0,120.0344,120.6323,119.7753,120.2337,90874.0
2025-04-11 10:50:00,120.66,120.85,119.64,119.71,44364.0,120.2337,120.423,119.2173,119.2871,44364.0
2025-04-11 11:00:00,119.65,121.34,119.51,120.12,72352.0,119.2273,120.9113,119.0878,119.6956,72352.0
2025-04-11 11:10:00,120.12,120.22,119.42,119.58,41537.0,119.6956,119.7953,118.9981,119.1575,41537.0
2025-04-11 11:20:00,119.64,120.06,119.18,119.84,43677.0,119.2173,119.6358,118.7589,119.4166,43677.0
2025-04-11 11:30:00,119.71,120.48,119.58,120.42,49668.0,119.2871,120.0543,119.1575,119.9945,49668.0
2025-04-11 11:40:00,120.34,120.95,119.99,120.66,47864.0,119.9148,120.5227,119.5661,120.2337,47864.0
2025-04-11 11:50:00,120.75,121.0,120.26,120.75,32658.0,120.3234,120.5725,119.8351,120.3234,32658.0
2025-04-11 12:00:00,120.77,121.31,120.36,120.93,36554.0,120.3433,120.8814,119.9348,120.5027,36554.0
2025-04-11 12:10:00,120.93,121.21,120.73,120.84,38641.0,120.5027,120.7818,120.3035,120.4131,38641.0
2025-04-11 12:20:00,120.79,121.32,120.58,121.09,87739.0,120.3632,120.8914,120.154,120.6622,87739.0
2025-04-11 12:30:00,121.09,123.17,121.09,122.91,51081.0,120.6622,122.7348,120.6622,122.4757,51081.0
2025-04-11 12:40:00,122.95,123.58,122.66,123.0,79983.0,122.5156,123.1434,122.2266,122.5654,79983.0
2025-04-11 12:50:00,122.99,123.0,122.47,122.9,444054.0,122.5555,122.5654,122.0373,122.4658,444054.0
2025-04-11 13:00:00,123.01,123.24,122.64,122.73,52674.0,122.5754,122.8046,122.2067,122.2964,52674.0
2025-04-11 13:10:00,122.8,122.8,121.78,122.01,490861.0,122.3661,122.3661,121.3497,121.5789,490861.0
2025-04-11 13:20:00,121.93,122.95,121.93,122.58,65487.0,121.4992,122.5156,121.4992,122.1469,65487.0
2025-04-11 13:30:00,122.63,123.74,122.27,123.56,76933.0,122.1967,123.3028,121.838,123.1235,76933.0
2025-04-11 13:40:00,123.69,125.0,123.46,124.59,51976.0,123.253,124.5584,123.0238,124.1498,51976.0
2025-04-11 13:50:00,124.59,125.19,124.3,124.45,34027.0,124.1498,124.7477,123.8608,124.0103,34027.0
2025-04-11 14:00:00,124.57,124.68,123.67,124.01,60325.0,124.1299,124.2395,123.2331,123.5719,60325.0
2025-04-11 14:10:00,124.0,124.22,123.4,123.5,27745.0,123.5619,123.7811,122.964,123.0637,27745.0
2025-04-11 14:20:00,123.5,123.73,123.01,123.66,50778.0,123.0637,123.2929,122.5754,123.2231,50778.0
2025-04-11 14:30:00,123.75,123.87,123.2,123.84,36284.0,123.3128,123.4324,122.7647,123.4025,36284.0
2025-04-11 14:40:00,123.92,124.1,123.65,124.06,35903.0,123.4822,123.6615,123.2131,123.6217,35903.0
2025-04-11 14:50:00,124.06,124.13,123.33,123.49,40778.0,123.6217,123.6914,122.8943,123.0537,40778.0
2025-04-11 15:00:00,123.58,124.7,123.42,124.7,52494.0,123.1434,124.2594,122.9839,124.2594,52494.0
2025-04-11 15:10:00,124.72,125.21,124.51,125.19,86004.0,124.2794,124.7676,124.0701,124.7477,86004.0
2025-04-11 15:20:00,125.17,125.62,124.96,125.26,45437.0,124.7278,125.1762,124.5185,124.8174,45437.0
2025-04-11 15:30:00,125.24,125.88,125.01,125.37,104961.0,124.7975,125.4353,124.5683,124.9271,104961.0
2025-04-11 15:40:00,125.48,125.54,125.0,125.48,109520.0,125.0367,125.0965,124.5584,125.0367,109520.0
2025-04-11 15:50:00,125.54,126.26,125.24,125.98,422362.0,125.0965,125.8139,124.7975,125.5349,422362.0
2025-04-14 09:30:00,128.0,128.92,126.62,126.88,153152.0,127.5478,128.4645,126.1726,126.4317,153152.0
2025-04-14 09:40:00,126.5,127.11,125.9,126.12,35720.0,126.0531,126.6609,125.4552,125.6744,35720.0
2025-04-14 09:50:00,126.29,126.95,125.8,125.94,70728.0,125.8438,126.5015,125.3555,125.495,70728.0
2025-04-14 10:00:00,125.94,127.5,125.73,126.9,55803.0,125.495,127.0495,125.2858,126.4517,55803.0
2025-04-14 10:10:00,126.97,127.47,126.45,126.78,33985.0,126.5214,127.0196,126.0032,126.3321,33985.0
2025-04-14 10:20:00,126.85,127.74,126.59,127.44,41483.0,126.4018,127.2887,126.1427,126.9897,41483.0
2025-04-14 10:30:00,127.56,127.9,127.33,127.79,32502.0,127.1093,127.4481,126.8801,127.3385,32502.0
2025-04-14 10:40:00,127.79,127.8,126.87,127.42,81545.0,127.3385,127.3485,126.4218,126.9698,81545.0
2025-04-14 10:50:00,127.41,127.71,126.8,126.96,74373.0,126.9599,127.2588,126.352,126.5114,74373.0
2025-04-14 11:00:00,127.03,127.22,126.37,126.59,24698.0,126.5812,126.7705,125.9235,126.1427,24698.0
2025-04-14 11:10:00,126.59,126.68,125.7,125.97,65877.0,126.1427,126.2324,125.2559,125.5249,65877.0
2025-04-14 11:20:00,126.06,126.34,125.28,125.3,83803.0,125.6146,125.8936,124.8374,124.8573,83803.0
2025-04-14 11:30:00,125.34,125.98,125.05,125.14,57099.0,124.8972,125.5349,124.6082,124.6979,57099.0
2025-04-14 11:40:00,125.13,125.24,124.1,124.15,43890.0,124.6879,124.7975,123.6615,123.7114,43890.0
2025-04-14 11:50:00,124.17,124.68,123.85,124.23,32011.0,123.7313,124.2395,123.4124,123.7911,32011.0
2025-04-14 12:00:00,124.15,124.69,124.06,124.56,45905.0,123.7114,124.2495,123.6217,124.1199,45905.0
2025-04-14 12:10:00,124.48,124.75,123.79,124.6,52881.0,124.0402,124.3092,123.3526,124.1598,52881.0
2025-04-14 12:20:00,124.64,124.84,124.15,124.34,41399.0,124.1996,124.3989,123.7114,123.9007,41399.0
2025-04-14 12:30:00,124.34,124.94,124.28,124.79,33685.0,123.9007,124.4986,123.8409,124.3491,33685.0
2025-04-14 12:40:00,124.84,125.12,124.71,124.95,34202.0,124.3989,124.6779,124.2694,124.5085,34202.0
2025-04-14 12:50:00,124.91,124.91,124.22,124.28,22275.0,124.4687,124.4687,123.7811,123.8409,22275.0
2025-04-14 13:00:00,124.37,126.0,124.22,124.66,53776.0,123.9306,125.5548,123.7811,124.2196,53776.0
2025-04-14 13:10:00,124.67,124.93,124.29,124.8,22413.0,124.2295,124.4886,123.8509,124.3591,22413.0
2025-04-14 13:20:00,124.95,125.16,124.74,124.87,43186.0,124.5085,124.7178,124.2993,124.4288,43186.0
2025-04-14 13:30:00,124.91,125.29,124.71,125.05,57720.0,124.4687,124.8473,124.2694,124.6082,57720.0
2025-04-14 13:40:00,125.0,125.09,124.4,124.93,19105.0,124.5584,124.648,123.9605,124.4886,19105.0
2025-04-14 13:50:00,124.94,125.45,124.79,125.1,48523.0,124.4986,125.0068,124.3491,124.658,48523.0
2025-04-14 14:00:00,125.1,125.38,124.96,125.26,36277.0,124.658,124.937,124.5185,124.8174,36277.0
2025-04-14 14:10:00,125.29,125.29,124.88,125.18,29405.0,124.8473,124.8473,124.4388,124.7377,29405.0
2025-04-14 14:20:00,125.19,125.54,125.18,125.37,41318.0,124.7477,125.0965,124.7377,124.9271,41318.0
2025-04-14 14:30:00,125.32,125.66,125.24,125.66,39609.0,124.8772,125.216,124.7975,125.216,39609.0
2025-04-14 14:40:00,125.56,125.74,125.43,125.58,41676.0,125.1164,125.2958,124.9868,125.1363,41676.0
2025-04-14 14:50:00,125.58,125.77,125.45,125.6,33446.0,125.1363,125.3256,125.0068,125.1562,33446.0
2025-04-14 15:00:00,125.61,125.97,125.59,125.97,39213.0,125.1662,125.5249,125.1463,125.5249,39213.0
2025-04-14 15:10:00,125.97,126.16,125.71,125.86,52165.0,125.5249,125.7143,125.2659,125.4153,52165.0
2025-04-14 15:20:00,125.88,126.03,125.58,125.76,48975.0,125.4353,125.5847,125.1363,125.3157,48975.0
2025-04-14 15:30:00,125.76,125.97,125.59,125.75,55888.0,125.3157,125.5249,125.1463,125.3057,55888.0
2025-04-14 15:40:00,125.81,126.29,125.78,126.06,91615.0,125.3655,125.8438,125.3356,125.6146,91615.0
2025-04-14 15:50:00,125.99,126.1,125.46,125.54,293835.0,125.5449,125.6545,125.0167,125.0965,293835.0
2025-04-15 09:30:00,125.62,128.18,125.62,127.95,80897.0,125.1762,127.7271,125.1762,127.4979,80897.0
2025-04-15 09:40:00,127.98,128.74,127.25,128.45,95880.0,127.5278,128.2852,126.8004,127.9962,95880.0
2025-04-15 09:50:00,128.39,128.82,127.97,128.48,56441.0,127.9364,128.3649,127.5179,128.0261,56441.0
2025-04-15 10:00:00,128.37,129.45,128.33,129.26,52149.0,127.9165,128.9926,127.8766,128.8033,52149.0
2025-04-15 10:10:00,129.14,129.8,127.61,127.72,75564.0,128.6837,129.3414,127.1591,127.2688,75564.0
2025-04-15 10:20:00,127.78,128.42,127.42,127.89,64892.0,127.3285,127.9663,126.9698,127.4382,64892.0
2025-04-15 10:30:00,128.04,128.95,127.99,128.33,48910.0,127.5876,128.4944,127.5378,127.8766,48910.0
2025-04-15 10:40:00,128.31,129.19,128.0,128.93,36788.0,127.8567,128.7336,127.5478,128.4745,36788.0
2025-04-15 10:50:00,128.88,129.31,128.57,128.67,54623.0,128.4247,128.8531,128.1158,128.2154,54623.0
2025-04-15 11:00:00,128.75,129.05,128.41,128.77,81785.0,128.2951,128.5941,127.9563,128.315,81785.0
2025-04-15 11:10:00,128.77,128.98,128.5,128.63,65470.0,128.315,128.5243,128.046,128.1755,65470.0
2025-04-15 11:20:00,128.77,128.91,128.35,128.46,39681.0,128.315,128.4546,127.8965,128.0061,39681.0
2025-04-15 11:30:00,128.46,129.03,128.36,128.82,33336.0,128.0061,128.5741,127.9065,128.3649,33336.0
2025-04-15 11:40:00,128.81,128.88,128.47,128.5,32750.0,128.3549,128.4247,128.0161,128.046,32750.0
2025-04-15 11:50:00,128.61,128.83,128.35,128.6,50049.0,128.1556,128.3748,127.8965,128.1456,50049.0
2025-04-15 12:00:00,128.59,129.19,128.55,128.64,44292.0,128.1357,128.7336,128.0958,128.1855,44292.0
2025-04-15 12:10:00,128.77,129.17,128.7,128.96,22247.0,128.315,128.7136,128.2453,128.5044,22247.0
2025-04-15 12:20:00,128.94,129.15,128.75,129.02,24691.0,128.4844,128.6937,128.2951,128.5642,24691.0
2025-04-15 12:30:00,129.05,129.33,128.8,128.84,13084.0,128.5941,128.8731,128.3449,128.3848,13084.0
2025-04-15 12:40:00,128.86,129.12,128.67,128.9,17552.0,128.4047,128.6638,128.2154,128.4446,17552.0
2025-04-15 12:50:00,128.91,128.92,128.23,128.44,21729.0,128.4546,128.4645,127.777,127.9862,21729.0
2025-04-15 13:00:00,128.45,128.81,128.18,128.59,11397.0,127.9962,128.3549,127.7271,128.1357,11397.0
2025-04-15 13:10:00,128.48,128.65,128.0,128.02,16571.0,128.0261,128.1955,127.5478,127.5677,16571.0
2025-04-15 13:20:00,128.0,128.09,127.51,127.82,31614.0,127.5478,127.6374,127.0595,127.3684,31614.0
2025-04-15 13:30:00,127.87,128.24,127.81,128.24,14396.0,127.4182,127.7869,127.3584,127.7869,14396.0
2025-04-15 13:40:00,128.2,128.47,128.17,128.47,44063.0,127.7471,128.0161,127.7172,128.0161,44063.0
2025-04-15 13:50:00,128.5,128.51,127.87,128.21,16794.0,128.046,128.056,127.4182,127.757,16794.0
2025-04-15 14:00:00,128.09,128.36,127.87,128.01,18506.0,127.6374,127.9065,127.4182,127.5577,18506.0
2025-04-15 14:10:00,128.01,128.01,127.6,127.67,16213.0,127.5577,127.5577,127.1492,127.2189,16213.0
2025-04-15 14:20:00,127.67,127.83,127.53,127.53,17602.0,127.2189,127.3784,127.0794,127.0794,17602.0
2025-04-15 14:30:00,127.59,128.0,127.59,127.87,19045.0,127.1392,127.5478,127.1392,127.4182,19045.0
2025-04-15 14:40:00,127.81,128.26,127.8,127.93,32662.0,127.3584,127.8068,127.3485,127.478,32662.0
2025-04-15 14:50:00,127.96,128.13,127.77,128.06,43225.0,127.5079,127.6773,127.3186,127.6076,43225.0
2025-04-15 15:00:00,128.06,128.15,127.83,127.94,42944.0,127.6076,127.6972,127.3784,127.488,42944.0
2025-04-15 15:10:00,127.88,128.25,127.83,128.09,25853.0,127.4282,127.7969,127.3784,127.6374,25853.0
2025-04-15 15:20:00,128.0,128.07,127.5,127.69,28808.0,127.5478,127.6175,127.0495,127.2389,28808.0
2025-04-15 15:30:00,127.83,128.07,127.72,127.84,51773.0,127.3784,127.6175,127.2688,127.3883,51773.0
2025-04-15 15:40:00,127.84,127.98,127.55,127.79,45081.0,127.3883,127.5278,127.0994,127.3385,45081.0
2025-04-15 15:50:00,127.78,128.17,127.59,127.82,232451.0,127.3285,127.7172,127.1392,127.3684,232451.0
2025-04-16 09:30:00,125.8,126.94,125.56,126.34,67677.0,125.3555,126.4915,125.1164,125.8936,67677.0
2025-04-16 09:40:00,126.17,127.0,126.04,126.16,28126.0,125.7242,126.5513,125.5947,125.7143,28126.0
2025-04-16 09:50:00,126.1,126.36,124.93,124.93,22883.0,125.6545,125.9136,124.4886,124.4886,22883.0
2025-04-16 10:00:00,124.95,126.1,124.95,125.84,35784.0,124.5085,125.6545,124.5085,125.3954,35784.0
2025-04-16 10:10:00,126.01,126.18,125.35,126.07,43680.0,125.5648,125.7342,124.9071,125.6246,43680.0
2025-04-16 10:20:00,126.01,126.43,125.74,126.05,26851.0,125.5648,125.9833,125.2958,125.6047,26851.0
2025-04-16 10:30:00,125.8,126.16,125.67,125.77,25867.0,125.3555,125.7143,125.226,125.3256,25867.0
2025-04-16 10:40:00,125.83,126.35,125.83,126.12,23715.0,125.3854,125.9036,125.3854,125.6744,23715.0
2025-04-16 10:50:00,126.18,126.28,125.91,126.21,17708.0,125.7342,125.8338,125.4651,125.7641,17708.0
2025-04-16 11:00:00,126.23,126.52,125.99,126.5,18111.0,125.784,126.073,125.5449,126.0531,18111.0
2025-04-16 11:10:00,126.47,126.79,126.18,126.55,25766.0,126.0232,126.342,125.7342,126.1029,25766.0
2025-04-16 11:20:00,126.56,127.61,126.48,127.54,30619.0,126.1129,127.1591,126.0331,127.0894,30619.0
2025-04-16 11:30:00,127.58,127.64,127.22,127.35,13495.0,127.1292,127.189,126.7705,126.9001,13495.0
2025-04-16 11:40:00,127.35,127.35,126.85,126.87,19629.0,126.9001,126.9001,126.4018,126.4218,19629.0
2025-04-16 11:50:00,126.95,127.02,126.56,126.57,15085.0,126.5015,126.5712,126.1129,126.1228,15085.0
2025-04-16 12:00:00,126.74,126.78,126.44,126.69,17403.0,126.2922,126.3321,125.9933,126.2424,17403.0
2025-04-16 12:10:00,126.56,126.75,126.35,126.42,11204.0,126.1129,126.3022,125.9036,125.9733,11204.0
2025-04-16 12:20:00,126.42,126.59,126.09,126.57,141336.0,125.9733,126.1427,125.6445,126.1228,141336.0
2025-04-16 12:30:00,126.63,126.87,126.43,126.5,16230.0,126.1826,126.4218,125.9833,126.0531,16230.0
2025-04-16 12:40:00,126.38,126.74,126.33,126.48,7515.0,125.9335,126.2922,125.8837,126.0331,7515.0
2025-04-16 12:50:00,126.42,126.58,126.34,126.43,8201.0,125.9733,126.1328,125.8936,125.9833,8201.0
2025-04-16 13:00:00,126.36,126.68,126.19,126.48,28294.0,125.9136,126.2324,125.7442,126.0331,28294.0
2025-04-16 13:10:00,126.48,126.63,126.27,126.63,13157.0,126.0331,126.1826,125.8239,126.1826,13157.0
2025-04-16 13:20:00,126.54,126.67,126.21,126.54,9162.0,126.0929,126.2225,125.7641,126.0929,9162.0
2025-04-16 13:30:00,126.58,126.59,125.48,125.48,47311.0,126.1328,126.1427,125.0367,125.0367,47311.0
2025-04-16 13:40:00,125.43,125.43,124.52,124.67,18281.0,124.9868,124.9868,124.0801,124.2295,18281.0
2025-04-16 13:50:00,124.76,125.04,123.92,124.05,30021.0,124.3192,124.5982,123.4822,123.6117,30021.0
2025-04-16 14:00:00,124.1,125.01,124.1,124.79,43572.0,123.6615,124.5683,123.6615,124.3491,43572.0
2025-04-16 14:10:00,124.8,125.32,124.62,124.82,18219.0,124.3591,124.8772,124.1797,124.379,18219.0
2025-04-16 14:20:00,124.78,125.44,124.66,125.19,33530.0,124.3391,124.9968,124.2196,124.7477,33530.0
2025-04-16 14:30:00,125.18,125.19,124.61,124.62,16418.0,124.7377,124.7477,124.1697,124.1797,16418.0
2025-04-16 14:40:00,124.6,124.77,124.39,124.44,20594.0,124.1598,124.3292,123.9505,124.0003,20594.0
2025-04-16 14:50:00,124.35,124.58,124.07,124.11,19538.0,123.9107,124.1398,123.6317,123.6715,19538.0
2025-04-16 15:00:00,124.12,124.28,123.56,123.59,43454.0,123.6815,123.8409,123.1235,123.1533,43454.0
2025-04-16 15:10:00,123.54,123.96,123.3,123.73,37073.0,123.1035,123.522,122.8644,123.2929,37073.0
2025-04-16 15:20:00,123.6,123.94,123.43,123.73,14620.0,123.1633,123.5021,122.9939,123.2929,14620.0
2025-04-16 15:30:00,123.8,124.3,123.72,124.08,39127.0,123.3626,123.8608,123.2829,123.6416,39127.0
2025-04-16 15:40:00,124.09,124.58,123.97,124.56,45067.0,123.6516,124.1398,123.532,124.1199,45067.0
2025-04-16 15:50:00,124.72,125.53,124.39,125.25,198711.0,124.2794,125.0865,123.9505,124.8075,198711.0
2025-04-17 09:30:00,126.28,126.91,125.43,126.09,128014.0,125.8338,126.4616,124.9868,125.6445,128014.0
2025-04-17 09:40:00,125.76,127.0,125.67,126.75,29143.0,125.3157,126.5513,125.226,126.3022,29143.0
2025-04-17 09:50:00,126.64,127.3,126.45,126.83,103146.0,126.1926,126.8502,126.0032,126.3819,103146.0
2025-04-17 10:00:00,126.92,127.05,125.76,126.06,92907.0,126.4716,126.6011,125.3157,125.6146,92907.0
2025-04-17 10:10:00,126.23,126.57,125.76,125.9,17634.0,125.784,126.1228,125.3157,125.4552,17634.0
2025-04-17 10:20:00,125.82,125.84,125.14,125.14,13163.0,125.3755,125.3954,124.6979,124.6979,13163.0
2025-04-17 10:30:00,125.18,125.44,125.02,125.27,21904.0,124.7377,124.9968,124.5783,124.8274,21904.0
2025-04-17 10:40:00,125.26,125.75,125.04,125.49,28404.0,124.8174,125.3057,124.5982,125.0466,28404.0
2025-04-17 10:50:00,125.5,125.62,125.08,125.08,16065.0,125.0566,125.1762,124.6381,124.6381,16065.0
2025-04-17 11:00:00,125.08,126.26,125.07,126.14,20137.0,124.6381,125.8139,124.6281,125.6943,20137.0
2025-04-17 11:10:00,126.07,126.74,125.94,126.68,18731.0,125.6246,126.2922,125.495,126.2324,18731.0
2025-04-17 11:20:00,126.57,126.59,125.78,125.83,13569.0,126.1228,126.1427,125.3356,125.3854,13569.0
2025-04-17 11:30:00,125.93,126.5,125.92,126.32,14401.0,125.4851,126.0531,125.4751,125.8737,14401.0
2025-04-17 11:40:00,126.33,126.57,126.08,126.26,26857.0,125.8837,126.1228,125.6345,125.8139,26857.0
2025-04-17 11:50:00,126.19,126.77,126.08,126.13,13634.0,125.7442,126.3221,125.6345,125.6844,13634.0
2025-04-17 12:00:00,126.13,126.84,125.67,126.52,54602.0,125.6844,126.3919,125.226,126.073,54602.0
2025-04-17 12:10:00,126.37,126.92,125.84,126.83,25867.0,125.9235,126.4716,125.3954,126.3819,25867.0
2025-04-17 12:20:00,126.83,127.36,126.81,127.14,18548.0,126.3819,126.91,126.362,126.6908,18548.0
2025-04-17 12:30:00,127.08,127.69,126.87,127.31,58357.0,126.631,127.2389,126.4218,126.8602,58357.0
2025-04-17 12:40:00,127.34,127.39,126.81,127.15,32718.0,126.8901,126.9399,126.362,126.7008,32718.0
2025-04-17 12:50:00,127.25,127.63,127.15,127.5,28174.0,126.8004,127.1791,126.7008,127.0495,28174.0
2025-04-17 13:00:00,127.55,127.89,127.23,127.42,22965.0,127.0994,127.4382,126.7805,126.9698,22965.0
2025-04-17 13:10:00,127.38,127.47,126.8,126.94,9334.0,126.93,127.0196,126.352,126.4915,9334.0
2025-04-17 13:20:00,126.94,126.94,126.6,126.65,17953.0,126.4915,126.4915,126.1527,126.2025,17953.0
2025-04-17 13:30:00,126.73,127.31,126.68,127.13,16316.0,126.2823,126.8602,126.2324,126.6808,16316.0
2025-04-17 13:40:00,127.16,127.42,126.74,127.05,25054.0,126.7107,126.9698,126.2922,126.6011,25054.0
2025-04-17 13:50:00,127.05,127.49,126.94,127.21,13383.0,126.6011,127.0396,126.4915,126.7606,13383.0
2025-04-17 14:00:00,127.06,127.43,126.94,127.38,24232.0,126.6111,126.9798,126.4915,126.93,24232.0
2025-04-17 14:10:00,127.41,127.64,127.06,127.63,29260.0,126.9599,127.189,126.6111,127.1791,29260.0
2025-04-17 14:20:00,127.6,127.72,127.29,127.31,15926.0,127.1492,127.2688,126.8403,126.8602,15926.0
2025-04-17 14:30:00,127.35,127.78,127.34,127.75,18292.0,126.9001,127.3285,126.8901,127.2986,18292.0
2025-04-17 14:40:00,127.73,127.82,127.28,127.37,38894.0,127.2787,127.3684,126.8303,126.92,38894.0
2025-04-17 14:50:00,127.26,127.51,126.9,126.94,16966.0,126.8104,127.0595,126.4517,126.4915,16966.0
2025-04-17 15:00:00,126.94,127.07,126.76,126.92,30375.0,126.4915,126.6211,126.3121,126.4716,30375.0
2025-04-17 15:10:00,126.91,126.94,126.39,126.55,34183.0,126.4616,126.4915,125.9435,126.1029,34183.0
2025-04-17 15:20:00,126.61,126.87,126.19,126.56,25764.0,126.1627,126.4218,125.7442,126.1129,25764.0
2025-04-17 15:30:00,126.62,127.01,126.58,126.88,51260.0,126.1726,126.5613,126.1328,126.4317,51260.0
2025-04-17 15:40:00,126.88,127.16,126.56,126.64,92125.0,126.4317,126.7107,126.1129,126.1926,92125.0
2025-04-17 15:50:00,126.44,127.3,126.4,126.72,229553.0,125.9933,126.8502,125.9534,126.2723,229553.0
2025-04-21 09:30:00,124.63,125.12,123.53,123.74,59959.0,124.1897,124.6779,123.0936,123.3028,59959.0
2025-04-21 09:40:00,124.15,124.66,123.78,124.37,28951.0,123.7114,124.2196,123.3427,123.9306,28951.0
2025-04-21 09:50:00,124.33,124.37,122.72,122.88,20063.0,123.8907,123.9306,122.2864,122.4459,20063.0
2025-04-21 10:00:00,122.69,122.77,121.76,121.76,54360.0,122.2565,122.3362,121.3298,121.3298,54360.0
2025-04-21 10:10:00,121.81,121.98,121.31,121.6,154374.0,121.3796,121.549,120.8814,121.1704,154374.0
2025-04-21 10:20:00,121.63,121.95,121.22,121.37,45767.0,121.2003,121.5191,120.7917,120.9412,45767.0
2025-04-21 10:30:00,121.3,121.57,121.1,121.56,51594.0,120.8714,121.1405,120.6721,121.1305,51594.0
2025-04-21 10:40:00,121.56,121.95,121.15,121.16,51366.0,121.1305,121.5191,120.722,120.7319,51366.0
2025-04-21 10:50:00,121.14,121.18,120.62,120.79,79866.0,120.712,120.7519,120.1938,120.3632,79866.0
2025-04-21 11:00:00,120.8,121.12,120.53,120.75,36467.0,120.3732,120.6921,120.1042,120.3234,36467.0
2025-04-21 11:10:00,120.72,120.82,120.41,120.61,52793.0,120.2935,120.3931,119.9846,120.1839,52793.0
2025-04-21 11:20:00,120.61,120.71,120.1,120.17,68598.0,120.1839,120.2835,119.6757,119.7454,68598.0
2025-04-21 11:30:00,120.19,120.28,119.74,119.9,63506.0,119.7654,119.855,119.3169,119.4764,63506.0
2025-04-21 11:40:00,119.89,119.95,119.36,119.42,75064.0,119.4664,119.5262,118.9383,118.9981,75064.0
2025-04-21 11:50:00,119.44,119.44,119.18,119.31,48297.0,119.018,119.018,118.7589,118.8885,48297.0
2025-04-21 12:00:00,119.25,119.81,119.22,119.77,51235.0,118.8287,119.3867,118.7988,119.3468,51235.0
2025-04-21 12:10:00,119.77,120.05,119.66,119.81,46198.0,119.3468,119.6259,119.2372,119.3867,46198.0
2025-04-21 12:20:00,119.81,120.04,119.62,119.89,62362.0,119.3867,119.6159,119.1974,119.4664,62362.0
2025-04-21 12:30:00,119.89,120.31,119.88,120.25,73793.0,119.4664,119.8849,119.4565,119.8251,73793.0
2025-04-21 12:40:00,120.25,120.53,120.16,120.25,50255.0,119.8251,120.1042,119.7355,119.8251,50255.0
2025-04-21 12:50:00,120.26,120.26,119.75,119.77,32801.0,119.8351,119.8351,119.3269,119.3468,32801.0
2025-04-21 13:00:00,119.82,120.04,119.43,119.53,28595.0,119.3967,119.6159,119.008,119.1077,28595.0
2025-04-21 13:10:00,119.53,119.65,119.26,119.61,40017.0,119.1077,119.2273,118.8386,119.1874,40017.0
2025-04-21 13:20:00,119.62,119.8,119.39,119.63,43857.0,119.1974,119.3767,118.9682,119.2073,43857.0
2025-04-21 13:30:00,119.63,119.71,119.25,119.35,47758.0,119.2073,119.2871,118.8287,118.9283,47758.0
2025-04-21 13:40:00,119.4,119.51,119.19,119.24,39859.0,118.9782,119.0878,118.7689,118.8187,39859.0
2025-04-21 13:50:00,119.23,119.31,119.04,119.21,38248.0,118.8088,118.8885,118.6194,118.7888,38248.0
2025-04-21 14:00:00,119.21,119.44,119.1,119.39,75875.0,118.7888,119.018,118.6792,118.9682,75875.0
2025-04-21 14:10:00,119.39,119.73,119.32,119.57,58459.0,118.9682,119.307,118.8984,119.1475,58459.0
2025-04-21 14:20:00,119.57,119.61,119.07,119.17,84854.0,119.1475,119.1874,118.6493,118.749,84854.0
2025-04-21 14:30:00,119.19,119.48,118.85,118.86,90377.0,118.7689,119.0579,118.4301,118.4401,90377.0
2025-04-21 14:40:00,118.83,118.89,118.57,118.65,106688.0,118.4102,118.47,118.1511,118.2308,106688.0
2025-04-21 14:50:00,118.7,118.71,118.28,118.38,118248.0,118.2806,118.2906,117.8621,117.9618,118248.0
2025-04-21 15:00:00,118.41,119.25,118.4,119.18,70594.0,117.9916,118.8287,117.9817,118.7589,70594.0
2025-04-21 15:10:00,119.2,119.32,119.0,119.19,36815.0,118.7789,118.8984,118.5796,118.7689,36815.0
2025-04-21 15:20:00,119.29,119.43,119.06,119.22,62548.0,118.8685,119.008,118.6394,118.7988,62548.0
2025-04-21 15:30:00,119.29,119.74,119.12,119.59,96813.0,118.8685,119.3169,118.6991,119.1675,96813.0
2025-04-21 15:40:00,119.59,119.73,119.04,119.41,115105.0,119.1675,119.307,118.6194,118.9881,115105.0
2025-04-21 15:50:00,119.29,119.68,119.14,119.56,384804.0,118.8685,119.2572,118.7191,119.1376,384804.0
2025-04-22 09:30:00,122.15,122.99,121.28,122.44,67226.0,121.7184,122.5555,120.8515,122.0074,67226.0
2025-04-22 09:40:00,122.68,123.29,122.35,122.92,31521.0,122.2466,122.8544,121.9177,122.4857,31521.0
2025-04-22 09:50:00,122.95,122.95,122.12,122.78,55169.0,122.5156,122.5156,121.6885,122.3462,55169.0
2025-04-22 10:00:00,122.78,122.94,122.15,122.72,50133.0,122.3462,122.5056,121.7184,122.2864,50133.0
2025-04-22 10:10:00,122.77,123.09,122.5,122.76,28234.0,122.3362,122.6551,122.0672,122.3263,28234.0
2025-04-22 10:20:00,122.76,123.01,122.11,122.39,55643.0,122.3263,122.5754,121.6786,121.9576,55643.0
2025-04-22 10:30:00,122.29,122.81,122.17,122.78,25444.0,121.8579,122.3761,121.7384,122.3462,25444.0
2025-04-22 10:40:00,122.78,122.78,122.38,122.43,37409.0,122.3462,122.3462,121.9476,121.9974,37409.0
2025-04-22 10:50:00,122.39,122.71,122.08,122.55,34363.0,121.9576,122.2765,121.6487,122.117,34363.0
2025-04-22 11:00:00,122.64,123.17,122.63,123.16,37819.0,122.2067,122.7348,122.1967,122.7249,37819.0
2025-04-22 11:10:00,123.22,123.46,123.16,123.39,25987.0,122.7847,123.0238,122.7249,122.9541,25987.0
2025-04-22 11:20:00,123.39,123.42,122.79,122.79,27146.0,122.9541,122.9839,122.3562,122.3562,27146.0
2025-04-22 11:30:00,122.79,122.81,122.38,122.4,22346.0,122.3562,122.3761,121.9476,121.9676,22346.0
2025-04-22 11:40:00,122.39,122.5,122.08,122.14,27499.0,121.9576,122.0672,121.6487,121.7085,27499.0
2025-04-22 11:50:00,122.18,123.04,122.12,122.91,34050.0,121.7483,122.6053,121.6885,122.4757,34050.0
2025-04-22 12:00:00,122.94,123.69,122.86,123.47,34238.0,122.5056,123.253,122.4259,123.0338,34238.0
2025-04-22 12:10:00,123.5,123.88,123.39,123.75,29303.0,123.0637,123.4423,122.9541,123.3128,29303.0
2025-04-22 12:20:00,123.75,124.32,123.71,124.01,26305.0,123.3128,123.8808,123.2729,123.5719,26305.0
2025-04-22 12:30:00,123.94,124.3,123.56,123.59,32561.0,123.5021,123.8608,123.1235,123.1533,32561.0
2025-04-22 12:40:00,123.58,123.73,123.25,123.51,33477.0,123.1434,123.2929,122.8145,123.0736,33477.0
2025-04-22 12:50:00,123.43,123.51,123.07,123.4,16851.0,122.9939,123.0736,122.6352,122.964,16851.0
2025-04-22 13:00:00,123.41,123.69,123.3,123.64,49335.0,122.974,123.253,122.8644,123.2032,49335.0
2025-04-22 13:10:00,123.55,123.57,122.19,122.68,31221.0,123.1135,123.1334,121.7583,122.2466,31221.0
2025-04-22 13:20:00,122.55,122.8,121.82,121.93,46268.0,122.117,122.3661,121.3896,121.4992,46268.0
2025-04-22 13:30:00,121.94,122.58,121.67,122.37,35505.0,121.5092,122.1469,121.2401,121.9377,35505.0
2025-04-22 13:40:00,122.34,122.51,122.1,122.1,20486.0,121.9078,122.0772,121.6686,121.6686,20486.0
2025-04-22 13:50:00,122.12,122.56,122.07,122.22,20739.0,121.6885,122.127,121.6387,121.7882,20739.0
2025-04-22 14:00:00,122.3,123.2,122.29,123.0,7133.0,121.8679,122.7647,121.8579,122.5654,7133.0
2025-04-22 14:10:00,122.97,123.17,122.88,123.07,35524.0,122.5355,122.7348,122.4459,122.6352,35524.0
2025-04-22 14:20:00,123.08,123.42,123.07,123.28,17020.0,122.6451,122.9839,122.6352,122.8444,17020.0
2025-04-22 14:30:00,123.35,123.46,123.22,123.29,28508.0,122.9142,123.0238,122.7847,122.8544,28508.0
2025-04-22 14:40:00,123.23,123.62,123.19,123.4,22581.0,122.7946,123.1832,122.7548,122.964,22581.0
2025-04-22 14:50:00,123.43,123.72,123.38,123.69,41907.0,122.9939,123.2829,122.9441,123.253,41907.0
2025-04-22 15:00:00,123.69,123.85,123.52,123.63,18184.0,123.253,123.4124,123.0836,123.1932,18184.0
2025-04-22 15:10:00,123.54,123.58,123.11,123.27,17592.0,123.1035,123.1434,122.675,122.8345,17592.0
2025-04-22 15:20:00,123.23,123.42,123.04,123.2,16910.0,122.7946,122.9839,122.6053,122.7647,16910.0
2025-04-22 15:30:00,123.2,123.35,122.9,122.91,45777.0,122.7647,122.9142,122.4658,122.4757,45777.0
2025-04-22 15:40:00,122.95,123.8,122.87,123.73,49492.0,122.5156,123.3626,122.4359,123.2929,49492.0
2025-04-22 15:50:00,123.69,123.79,123.27,123.72,195764.0,123.253,123.3526,122.8345,123.2829,195764.0
2025-04-23 09:30:00,130.0,131.43,129.45,130.98,182589.0,129.5407,130.9656,128.9926,130.5172,182589.0
2025-04-23 09:40:00,130.81,133.09,130.79,132.98,112565.0,130.3478,132.6198,130.3279,132.5102,112565.0
2025-04-23 09:50:00,133.05,133.31,131.18,131.97,150931.0,132.5799,132.839,130.7165,131.5037,150931.0
2025-04-23 10:00:00,131.95,132.9,131.03,132.02,91019.0,131.4838,132.4305,130.5671,131.5536,91019.0
2025-04-23 10:10:00,132.03,132.35,130.21,130.86,67194.0,131.5635,131.8824,129.75,130.3977,67194.0
2025-04-23 10:20:00,130.75,131.44,130.32,131.26,69317.0,130.288,130.9756,129.8596,130.7962,69317.0
2025-04-23 10:30:00,131.23,131.97,131.06,131.29,98227.0,130.7664,131.5037,130.597,130.8261,98227.0
2025-04-23 10:40:00,131.31,131.85,131.15,131.19,62674.0,130.8461,131.3842,130.6866,130.7265,62674.0
2025-04-23 10:50:00,131.18,131.25,130.6,130.74,42774.0,130.7165,130.7863,130.1386,130.2781,42774.0
2025-04-23 11:00:00,130.75,131.08,130.14,130.59,55046.0,130.288,130.6169,129.6802,130.1286,55046.0
2025-04-23 11:10:00,130.56,130.71,130.15,130.24,29015.0,130.0987,130.2482,129.6902,129.7799,29015.0
2025-04-23 11:20:00,130.03,130.21,128.69,128.87,54612.0,129.5706,129.75,128.2353,128.4147,54612.0
2025-04-23 11:30:00,128.9,129.23,128.33,129.05,38679.0,128.4446,128.7734,127.8766,128.5941,38679.0
2025-04-23 11:40:00,129.11,129.24,128.31,128.4,23294.0,128.6538,128.7834,127.8567,127.9464,23294.0
2025-04-23 11:50:00,128.4,128.74,128.0,128.54,20705.0,127.9464,128.2852,127.5478,128.0859,20705.0
2025-04-23 12:00:00,128.64,128.64,127.87,127.92,21984.0,128.1855,128.1855,127.4182,127.468,21984.0
2025-04-23 12:10:00,127.95,128.35,127.4,127.42,16170.0,127.4979,127.8965,126.9499,126.9698,16170.0
2025-04-23 12:20:00,127.42,127.89,127.16,127.81,40219.0,126.9698,127.4382,126.7107,127.3584,40219.0
2025-04-23 12:30:00,127.81,128.24,127.63,128.22,26840.0,127.3584,127.7869,127.1791,127.767,26840.0
2025-04-23 12:40:00,128.09,128.28,127.49,127.73,35311.0,127.6374,127.8268,127.0396,127.2787,35311.0
2025-04-23 12:50:00,127.65,128.34,127.59,128.24,33806.0,127.199,127.8866,127.1392,127.7869,33806.0
2025-04-23 13:00:00,128.24,128.65,127.53,128.55,53064.0,127.7869,128.1955,127.0794,128.0958,53064.0
2025-04-23 13:10:00,128.54,128.64,128.3,128.39,38894.0,128.0859,128.1855,127.8467,127.9364,38894.0
2025-04-23 13:20:00,128.36,128.47,127.98,127.98,35981.0,127.9065,128.0161,127.5278,127.5278,35981.0
2025-04-23 13:30:00,128.03,128.25,127.32,127.47,33813.0,127.5777,127.7969,126.8702,127.0196,33813.0
2025-04-23 13:40:00,127.48,127.8,127.38,127.65,29573.0,127.0296,127.3485,126.93,127.199,29573.0
2025-04-23 13:50:00,127.68,128.28,127.5,128.05,25377.0,127.2289,127.8268,127.0495,127.5976,25377.0
2025-04-23 14:00:00,128.05,128.24,127.82,128.1,13086.0,127.5976,127.7869,127.3684,127.6474,13086.0
2025-04-23 14:10:00,128.1,128.15,127.31,127.78,82767.0,127.6474,127.6972,126.8602,127.3285,82767.0
2025-04-23 14:20:00,127.78,127.87,126.98,127.06,45214.0,127.3285,127.4182,126.5314,126.6111,45214.0
2025-04-23 14:30:00,127.07,127.53,127.06,127.37,24876.0,126.6211,127.0794,126.6111,126.92,24876.0
2025-04-23 14:40:00,127.35,127.36,126.78,127.19,37154.0,126.9001,126.91,126.3321,126.7406,37154.0
2025-04-23 14:50:00,127.2,127.28,126.82,127.03,25482.0,126.7506,126.8303,126.3719,126.5812,25482.0
2025-04-23 15:00:00,126.93,127.18,126.6,126.79,26803.0,126.4815,126.7307,126.1527,126.342,26803.0
2025-04-23 15:10:00,126.78,127.05,126.4,126.55,60246.0,126.3321,126.6011,125.9534,126.1029,60246.0
2025-04-23 15:20:00,126.55,126.91,126.4,126.71,51211.0,126.1029,126.4616,125.9534,126.2623,51211.0
2025-04-23 15:30:00,126.7,126.91,126.19,126.36,67160.0,126.2524,126.4616,125.7442,125.9136,67160.0
2025-04-23 15:40:00,126.42,126.69,126.21,126.68,65734.0,125.9733,126.2424,125.7641,126.2324,65734.0
2025-04-23 15:50:00,126.73,126.91,126.31,126.55,315545.0,126.2823,126.4616,125.8637,126.1029,315545.0
2025-04-24 09:30:00,127.1,128.48,126.74,128.0,44949.0,126.6509,128.0261,126.2922,127.5478,44949.0
2025-04-24 09:40:00,128.47,129.19,128.19,129.0,33367.0,128.0161,128.7336,127.7371,128.5442,33367.0
2025-04-24 09:50:00,129.12,130.19,128.96,130.01,32584.0,128.6638,129.73,128.5044,129.5507,32584.0
2025-04-24 10:00:00,129.99,130.36,129.21,129.93,68108.0,129.5307,129.8994,128.7535,129.4709,68108.0
2025-04-24 10:10:00,129.8,130.15,129.52,130.14,30736.0,129.3414,129.6902,129.0624,129.6802,30736.0
2025-04-24 10:20:00,130.16,130.85,130.14,130.78,14087.0,129.7001,130.3877,129.6802,130.3179,14087.0
2025-04-24 10:30:00,130.75,131.81,130.74,131.62,61499.0,130.288,131.3443,130.2781,131.155,61499.0
2025-04-24 10:40:00,131.66,132.04,131.12,131.44,68871.0,131.1948,131.5735,130.6567,130.9756,68871.0
2025-04-24 10:50:00,131.48,132.05,131.32,131.99,32198.0,131.0155,131.5835,130.856,131.5237,32198.0
2025-04-24 11:00:00,132.07,132.49,131.91,132.06,24512.0,131.6034,132.0219,131.444,131.5934,24512.0
2025-04-24 11:10:00,132.06,132.27,131.92,131.93,18376.0,131.5934,131.8027,131.4539,131.4639,18376.0
2025-04-24 11:20:00,131.96,132.01,131.6,131.79,26585.0,131.4938,131.5436,131.135,131.3244,26585.0
2025-04-24 11:30:00,131.7,131.94,131.5,131.75,17088.0,131.2347,131.4738,131.0354,131.2845,17088.0
2025-04-24 11:40:00,131.74,132.06,131.67,131.81,27253.0,131.2746,131.5934,131.2048,131.3443,27253.0
2025-04-24 11:50:00,131.78,132.12,131.65,131.95,23913.0,131.3144,131.6532,131.1849,131.4838,23913.0
2025-04-24 12:00:00,131.98,132.1,131.74,131.81,15248.0,131.5137,131.6333,131.2746,131.3443,15248.0
2025-04-24 12:10:00,131.75,132.5,131.69,132.39,70257.0,131.2845,132.0319,131.2247,131.9223,70257.0
2025-04-24 12:20:00,132.38,133.08,132.24,132.59,50581.0,131.9123,132.6098,131.7728,132.1215,50581.0
2025-04-24 12:30:00,132.59,133.36,132.59,133.21,51163.0,132.1215,132.8888,132.1215,132.7394,51163.0
2025-04-24 12:40:00,133.25,133.42,132.89,132.96,18246.0,132.7792,132.9486,132.4205,132.4902,18246.0
2025-04-24 12:50:00,132.98,133.54,132.72,133.44,35960.0,132.5102,133.0682,132.2511,132.9685,35960.0
2025-04-24 13:00:00,133.43,133.54,133.2,133.25,24617.0,132.9586,133.0682,132.7294,132.7792,24617.0
2025-04-24 13:10:00,133.2,133.31,133.08,133.12,40581.0,132.7294,132.839,132.6098,132.6497,40581.0
2025-04-24 13:20:00,133.18,133.65,133.1,133.38,30807.0,132.7095,133.1778,132.6297,132.9088,30807.0
2025-04-24 13:30:00,133.42,133.51,133.0,133.17,12347.0,132.9486,133.0383,132.5301,132.6995,12347.0
2025-04-24 13:40:00,133.13,133.18,132.7,132.83,14660.0,132.6596,132.7095,132.2312,132.3607,14660.0
2025-04-24 13:50:00,132.86,133.01,132.63,132.65,19334.0,132.3906,132.5401,132.1614,132.1813,19334.0
2025-04-24 14:00:00,132.65,133.0,132.2,132.31,25519.0,132.1813,132.5301,131.7329,131.8425,25519.0
2025-04-24 14:10:00,132.39,132.56,132.15,132.43,15156.0,131.9223,132.0917,131.6831,131.9621,15156.0
2025-04-24 14:20:00,132.33,132.49,132.16,132.46,24940.0,131.8625,132.0219,131.6931,131.992,24940.0
2025-04-24 14:30:00,132.38,132.88,132.37,132.77,30342.0,131.9123,132.4105,131.9023,132.3009,30342.0
2025-04-24 14:40:00,132.79,133.12,132.75,133.05,29799.0,132.3208,132.6497,132.281,132.5799,29799.0
2025-04-24 14:50:00,133.12,133.26,132.87,132.9,25840.0,132.6497,132.7892,132.4006,132.4305,25840.0
2025-04-24 15:00:00,132.92,132.99,132.51,132.58,17643.0,132.4504,132.5201,132.0418,132.1116,17643.0
2025-04-24 15:10:00,132.5,132.86,132.34,132.68,31330.0,132.0319,132.3906,131.8724,132.2112,31330.0
2025-04-24 15:20:00,132.73,132.88,132.5,132.5,14655.0,132.2611,132.4105,132.0319,132.0319,14655.0
2025-04-24 15:30:00,132.52,133.19,132.32,133.11,49460.0,132.0518,132.7194,131.8525,132.6397,49460.0
2025-04-24 15:40:00,133.05,133.69,133.01,133.69,83575.0,132.5799,133.2177,132.5401,133.2177,83575.0
2025-04-24 15:50:00,133.75,133.85,133.3,133.33,254984.0,133.2775,133.3771,132.829,132.8589,254984.0
2025-04-25 09:30:00,132.16,134.74,131.5,134.48,96278.0,131.6931,134.264,131.0354,134.0049,96278.0
2025-04-25 09:40:00,134.43,135.0,133.88,134.06,57603.0,133.955,134.523,133.407,133.5864,57603.0
2025-04-25 09:50:00,134.04,134.21,132.8,133.08,38743.0,133.5664,133.7358,132.3308,132.6098,38743.0
2025-04-25 10:00:00,133.08,133.72,133.08,133.68,62437.0,132.6098,133.2476,132.6098,133.2077,62437.0
2025-04-25 10:10:00,133.57,134.05,133.54,133.69,35210.0,133.0981,133.5764,133.0682,133.2177,35210.0
2025-04-25 10:20:00,133.76,133.8,132.64,133.18,39883.0,133.2874,133.3273,132.1714,132.7095,39883.0
2025-04-25 10:30:00,133.06,133.32,132.62,133.31,28421.0,132.5899,132.849,132.1514,132.839,28421.0
2025-04-25 10:40:00,133.31,133.65,133.22,133.51,32007.0,132.839,133.1778,132.7493,133.0383,32007.0
2025-04-25 10:50:00,133.5,133.82,133.27,133.75,120513.0,133.0283,133.3472,132.7991,133.2775,120513.0
2025-04-25 11:00:00,133.75,133.81,133.38,133.46,24273.0,133.2775,133.3372,132.9088,132.9885,24273.0
2025-04-25 11:10:00,133.41,133.88,133.17,133.48,32915.0,132.9387,133.407,132.6995,133.0084,32915.0
2025-04-25 11:20:00,133.41,133.72,133.08,133.12,33809.0,132.9387,133.2476,132.6098,132.6497,33809.0
2025-04-25 11:30:00,133.12,133.28,132.7,132.86,13519.0,132.6497,132.8091,132.2312,132.3906,13519.0
2025-04-25 11:40:00,132.88,133.14,132.8,133.03,20039.0,132.4105,132.6696,132.3308,132.56,20039.0
2025-04-25 11:50:00,133.0,133.01,132.67,132.93,12697.0,132.5301,132.5401,132.2013,132.4603,12697.0
2025-04-25 12:00:00,132.84,133.13,132.78,132.98,21361.0,132.3707,132.6596,132.3109,132.5102,21361.0
2025-04-25 12:10:00,132.94,133.24,132.94,133.07,10773.0,132.4703,132.7693,132.4703,132.5999,10773.0
2025-04-25 12:20:00,133.06,133.47,132.98,133.33,20949.0,132.5899,132.9984,132.5102,132.8589,20949.0
2025-04-25 12:30:00,133.33,133.63,133.26,133.52,60918.0,132.8589,133.1579,132.7892,133.0483,60918.0
2025-04-25 12:40:00,133.56,133.83,133.47,133.66,32663.0,133.0881,133.3572,132.9984,133.1878,32663.0
2025-04-25 12:50:00,133.66,133.79,133.64,133.69,12138.0,133.1878,133.3173,133.1678,133.2177,12138.0
2025-04-25 13:00:00,133.67,133.86,133.47,133.78,37370.0,133.1977,133.3871,132.9984,133.3073,37370.0
2025-04-25 13:10:00,133.78,134.15,133.78,134.15,33113.0,133.3073,133.676,133.3073,133.676,33113.0
2025-04-25 13:20:00,134.13,134.29,134.01,134.14,25301.0,133.6561,133.8155,133.5365,133.6661,25301.0
2025-04-25 13:30:00,134.1,134.38,133.34,133.5,46760.0,133.6262,133.9052,132.8689,133.0283,46760.0
2025-04-25 13:40:00,133.49,133.9,132.99,133.38,22082.0,133.0184,133.4269,132.5201,132.9088,22082.0
2025-04-25 13:50:00,133.39,133.41,132.48,132.81,18013.0,132.9187,132.9387,132.0119,132.3408,18013.0
2025-04-25 14:00:00,132.88,133.28,132.67,133.24,33351.0,132.4105,132.8091,132.2013,132.7693,33351.0
2025-04-25 14:10:00,133.27,133.35,133.13,133.3,20045.0,132.7991,132.8789,132.6596,132.829,20045.0
2025-04-25 14:20:00,133.25,133.45,133.14,133.41,19749.0,132.7792,132.9785,132.6696,132.9387,19749.0
2025-04-25 14:30:00,133.33,133.61,133.26,133.61,17930.0,132.8589,133.1379,132.7892,133.1379,17930.0
2025-04-25 14:40:00,133.61,133.74,133.41,133.41,20277.0,133.1379,133.2675,132.9387,132.9387,20277.0
2025-04-25 14:50:00,133.44,133.58,133.24,133.42,25491.0,132.9685,133.1081,132.7693,132.9486,25491.0
2025-04-25 15:00:00,133.34,133.56,133.29,133.56,18869.0,132.8689,133.0881,132.8191,133.0881,18869.0
2025-04-25 15:10:00,133.56,133.57,133.19,133.43,14334.0,133.0881,133.0981,132.7194,132.9586,14334.0
2025-04-25 15:20:00,133.36,133.56,133.27,133.34,20173.0,132.8888,133.0881,132.7991,132.8689,20173.0
2025-04-25 15:30:00,133.23,133.58,132.98,133.22,43013.0,132.7593,133.1081,132.5102,132.7493,43013.0
2025-04-25 15:40:00,133.28,133.33,133.0,133.05,55371.0,132.8091,132.8589,132.5301,132.5799,55371.0
2025-04-25 15:50:00,133.1,133.57,132.85,133.37,165202.0,132.6297,133.0981,132.3806,132.8988,165202.0
2025-04-28 09:30:00,134.42,136.25,134.06,135.99,65667.0,133.9451,135.7686,133.5864,135.5095,65667.0
2025-04-28 09:40:00,135.97,137.34,135.97,136.56,49828.0,135.4896,136.8548,135.4896,136.0775,49828.0
2025-04-28 09:50:00,136.72,137.08,135.55,135.55,37052.0,136.237,136.5957,135.0711,135.0711,37052.0
2025-04-28 10:00:00,135.59,136.79,135.22,136.65,24780.0,135.1109,136.3067,134.7423,136.1672,24780.0
2025-04-28 10:10:00,136.68,136.94,136.23,136.91,20611.0,136.1971,136.4562,135.7487,136.4263,20611.0
2025-04-28 10:20:00,136.87,137.33,136.81,137.12,12993.0,136.3864,136.8448,136.3266,136.6355,12993.0
2025-04-28 10:30:00,137.18,137.23,136.55,137.11,48311.0,136.6953,136.7452,136.0676,136.6256,48311.0
2025-04-28 10:40:00,137.11,137.26,136.7,137.14,34481.0,136.6256,136.775,136.217,136.6555,34481.0
2025-04-28 10:50:00,137.09,137.1,136.43,136.55,25328.0,136.6057,136.6156,135.948,136.0676,25328.0
2025-04-28 11:00:00,136.48,136.57,135.58,135.58,44458.0,135.9978,136.0875,135.101,135.101,44458.0
2025-04-28 11:10:00,135.72,135.81,135.34,135.37,14385.0,135.2405,135.3302,134.8618,134.8917,14385.0
2025-04-28 11:20:00,135.36,135.37,134.62,134.68,114502.0,134.8818,134.8917,134.1444,134.2042,114502.0
2025-04-28 11:30:00,134.69,135.31,134.69,135.19,19870.0,134.2141,134.8319,134.2141,134.7124,19870.0
2025-04-28 11:40:00,135.28,135.44,135.01,135.13,23086.0,134.802,134.9615,134.533,134.6526,23086.0
2025-04-28 11:50:00,135.14,135.48,135.09,135.35,19099.0,134.6625,135.0013,134.6127,134.8718,19099.0
2025-04-28 12:00:00,135.36,135.36,134.8,134.92,38749.0,134.8818,134.8818,134.3237,134.4433,38749.0
2025-04-28 12:10:00,134.92,135.28,134.87,135.24,23014.0,134.4433,134.802,134.3935,134.7622,23014.0
2025-04-28 12:20:00,135.17,135.24,134.69,134.77,40126.0,134.6924,134.7622,134.2141,134.2938,40126.0
2025-04-28 12:30:00,134.86,135.22,134.86,135.2,21029.0,134.3835,134.7423,134.3835,134.7223,21029.0
2025-04-28 12:40:00,135.19,135.67,135.0,135.66,11929.0,134.7124,135.1907,134.523,135.1807,11929.0
2025-04-28 12:50:00,135.58,135.62,135.22,135.26,20812.0,135.101,135.1408,134.7423,134.7821,20812.0
2025-04-28 13:00:00,135.32,135.45,135.05,135.05,43252.0,134.8419,134.9714,134.5729,134.5729,43252.0
2025-04-28 13:10:00,135.09,135.15,134.77,135.06,25690.0,134.6127,134.6725,134.2938,134.5828,25690.0
2025-04-28 13:20:00,135.06,135.38,134.86,134.94,36552.0,134.5828,134.9017,134.3835,134.4632,36552.0
2025-04-28 13:30:00,134.94,135.15,134.83,135.09,33040.0,134.4632,134.6725,134.3536,134.6127,33040.0
2025-04-28 13:40:00,135.09,135.28,134.94,135.15,20081.0,134.6127,134.802,134.4632,134.6725,20081.0
2025-04-28 13:50:00,135.15,135.65,135.09,135.64,23134.0,134.6725,135.1707,134.6127,135.1608,23134.0
2025-04-28 14:00:00,135.59,135.78,135.52,135.63,20659.0,135.1109,135.3003,135.0412,135.1508,20659.0
2025-04-28 14:10:00,135.63,135.63,135.45,135.49,21582.0,135.1508,135.1508,134.9714,135.0113,21582.0
2025-04-28 14:20:00,135.53,135.9,135.37,135.76,27754.0,135.0512,135.4199,134.8917,135.2803,27754.0
2025-04-28 14:30:00,135.76,135.92,135.69,135.85,20942.0,135.2803,135.4398,135.2106,135.37,20942.0
2025-04-28 14:40:00,135.91,136.08,135.79,136.08,14371.0,135.4298,135.5992,135.3102,135.5992,14371.0
2025-04-28 14:50:00,136.0,136.19,136.0,136.12,22713.0,135.5195,135.7088,135.5195,135.6391,22713.0
2025-04-28 15:00:00,136.12,136.35,136.06,136.25,20653.0,135.6391,135.8683,135.5793,135.7686,20653.0
2025-04-28 15:10:00,136.21,136.26,135.96,136.08,31159.0,135.7288,135.7786,135.4796,135.5992,31159.0
2025-04-28 15:20:00,136.11,136.38,136.05,136.35,28695.0,135.6291,135.8982,135.5693,135.8683,28695.0
2025-04-28 15:30:00,136.32,136.55,135.93,136.36,64210.0,135.8384,136.0676,135.4497,135.8782,64210.0
2025-04-28 15:40:00,136.3,136.57,136.28,136.37,49147.0,135.8184,136.0875,135.7985,135.8882,49147.0
2025-04-28 15:50:00,136.44,136.84,136.28,136.31,231541.0,135.9579,136.3565,135.7985,135.8284,231541.0
2025-04-29 09:30:00,136.06,137.66,135.77,136.52,59545.0,135.5793,137.1736,135.2903,136.0377,59545.0
2025-04-29 09:40:00,136.25,137.02,136.22,136.34,23411.0,135.7686,136.5359,135.7387,135.8583,23411.0
2025-04-29 09:50:00,136.33,136.52,135.08,135.19,59713.0,135.8483,136.0377,134.6028,134.7124,59713.0
2025-04-29 10:00:00,135.16,135.71,134.91,135.62,72031.0,134.6825,135.2305,134.4334,135.1408,72031.0
2025-04-29 10:10:00,135.54,135.58,134.77,135.34,58172.0,135.0611,135.101,134.2938,134.8618,58172.0
2025-04-29 10:20:00,135.36,135.53,134.59,134.61,25925.0,134.8818,135.0512,134.1145,134.1344,25925.0
2025-04-29 10:30:00,134.81,135.8,134.71,135.77,16214.0,134.3337,135.3202,134.2341,135.2903,16214.0
2025-04-29 10:40:00,135.78,135.9,135.39,135.55,24880.0,135.3003,135.4199,134.9117,135.0711,24880.0
2025-04-29 10:50:00,135.58,135.94,135.33,135.65,24941.0,135.101,135.4597,134.8519,135.1707,24941.0
2025-04-29 11:00:00,135.74,135.88,135.26,135.56,38570.0,135.2604,135.3999,134.7821,135.0811,38570.0
2025-04-29 11:10:00,135.62,135.77,135.42,135.55,32569.0,135.1408,135.2903,134.9416,135.0711,32569.0
2025-04-29 11:20:00,135.55,135.98,135.37,135.86,47010.0,135.0711,135.4996,134.8917,135.38,47010.0
2025-04-29 11:30:00,135.86,135.86,135.33,135.77,31859.0,135.38,135.38,134.8519,135.2903,31859.0
2025-04-29 11:40:00,135.74,136.14,135.73,135.96,15862.0,135.2604,135.659,135.2505,135.4796,15862.0
2025-04-29 11:50:00,135.96,136.19,135.76,135.9,19050.0,135.4796,135.7088,135.2803,135.4199,19050.0
2025-04-29 12:00:00,135.91,136.52,135.83,136.47,16146.0,135.4298,136.0377,135.3501,135.9878,16146.0
2025-04-29 12:10:00,136.47,136.55,136.17,136.29,16790.0,135.9878,136.0676,135.6889,135.8085,16790.0
2025-04-29 12:20:00,136.29,136.47,136.19,136.4,38834.0,135.8085,135.9878,135.7088,135.9181,38834.0
2025-04-29 12:30:00,136.44,136.62,136.17,136.25,20251.0,135.9579,136.1373,135.6889,135.7686,20251.0
2025-04-29 12:40:00,136.22,136.29,135.98,136.0,37819.0,135.7387,135.8085,135.4996,135.5195,37819.0
2025-04-29 12:50:00,136.04,136.18,135.71,136.12,20912.0,135.5594,135.6989,135.2305,135.6391,20912.0
2025-04-29 13:00:00,136.14,136.64,136.04,136.54,29431.0,135.659,136.1572,135.5594,136.0576,29431.0
2025-04-29 13:10:00,136.56,137.02,136.5,137.02,28008.0,136.0775,136.5359,136.0177,136.5359,28008.0
2025-04-29 13:20:00,136.98,137.23,136.95,137.12,49126.0,136.496,136.7452,136.4661,136.6355,49126.0
2025-04-29 13:30:00,137.15,137.4,137.12,137.4,54131.0,136.6654,136.9146,136.6355,136.9146,54131.0
2025-04-29 13:40:00,137.41,137.91,137.41,137.91,49466.0,136.9245,137.4228,136.9245,137.4228,49466.0
2025-04-29 13:50:00,137.87,137.94,137.63,137.63,37267.0,137.3829,137.4526,137.1437,137.1437,37267.0
2025-04-29 14:00:00,137.63,138.06,137.56,137.61,42258.0,137.1437,137.5722,137.074,137.1238,42258.0
2025-04-29 14:10:00,137.59,137.7,137.49,137.55,16853.0,137.1039,137.2135,137.0042,137.064,16853.0
2025-04-29 14:20:00,137.48,137.62,137.4,137.59,28191.0,136.9943,137.1338,136.9146,137.1039,28191.0
2025-04-29 14:30:00,137.56,137.71,137.48,137.62,22720.0,137.074,137.2235,136.9943,137.1338,22720.0
2025-04-29 14:40:00,137.62,137.63,137.34,137.43,21434.0,137.1338,137.1437,136.8548,136.9444,21434.0
2025-04-29 14:50:00,137.45,137.72,137.39,137.49,23052.0,136.9644,137.2334,136.9046,137.0042,23052.0
2025-04-29 15:00:00,137.5,137.77,137.37,137.54,34578.0,137.0142,137.2832,136.8847,137.0541,34578.0
2025-04-29 15:10:00,137.61,137.85,137.52,137.64,34740.0,137.1238,137.363,137.0341,137.1537,34740.0
2025-04-29 15:20:00,137.62,137.86,137.57,137.7,27177.0,137.1338,137.3729,137.084,137.2135,27177.0
2025-04-29 15:30:00,137.71,137.82,137.56,137.77,77754.0,137.2235,137.3331,137.074,137.2832,77754.0
2025-04-29 15:40:00,137.75,138.0,137.54,137.92,58562.0,137.2633,137.5124,137.0541,137.4327,58562.0
2025-04-29 15:50:00,137.96,138.17,137.45,137.57,208697.0,137.4726,137.6818,136.9644,137.084,208697.0
2025-04-30 09:30:00,133.16,134.09,132.48,132.87,73079.0,132.6895,133.6162,132.0119,132.4006,73079.0
2025-04-30 09:40:00,132.87,133.63,131.65,133.32,94021.0,132.4006,133.1579,131.1849,132.849,94021.0
2025-04-30 09:50:00,133.29,133.29,131.49,131.83,103665.0,132.8191,132.8191,131.0254,131.3642,103665.0
2025-04-30 10:00:00,131.83,132.4,131.53,131.89,182804.0,131.3642,131.9322,131.0653,131.424,182804.0
2025-04-30 10:10:00,131.94,132.6,131.73,132.5,152755.0,131.4738,132.1315,131.2646,132.0319,152755.0
2025-04-30 10:20:00,132.54,133.37,132.44,133.36,63853.0,132.0717,132.8988,131.9721,132.8888,63853.0
2025-04-30 10:30:00,133.36,133.36,132.76,133.12,34085.0,132.8888,132.8888,132.2909,132.6497,34085.0
2025-04-30 10:40:00,133.11,133.23,132.77,133.04,35903.0,132.6397,132.7593,132.3009,132.57,35903.0
2025-04-30 10:50:00,133.04,133.62,132.85,133.46,33501.0,132.57,133.1479,132.3806,132.9885,33501.0
2025-04-30 11:00:00,133.5,134.4,133.49,134.09,38632.0,133.0283,133.9252,133.0184,133.6162,38632.0
2025-04-30 11:10:00,134.12,134.47,134.02,134.39,30020.0,133.6461,133.9949,133.5465,133.9152,30020.0
2025-04-30 11:20:00,134.39,134.58,134.08,134.35,16036.0,133.9152,134.1045,133.6063,133.8753,16036.0
2025-04-30 11:30:00,134.3,134.61,134.25,134.36,26375.0,133.8255,134.1344,133.7757,133.8853,26375.0
2025-04-30 11:40:00,134.29,134.7,134.26,134.7,28414.0,133.8155,134.2241,133.7856,134.2241,28414.0
2025-04-30 11:50:00,134.71,135.3,134.63,134.95,20445.0,134.2341,134.822,134.1543,134.4732,20445.0
2025-04-30 12:00:00,135.08,135.79,134.91,135.33,91517.0,134.6028,135.3102,134.4334,134.8519,91517.0
2025-04-30 12:10:00,135.38,135.39,134.61,134.61,47070.0,134.9017,134.9117,134.1344,134.1344,47070.0
2025-04-30 12:20:00,134.7,134.72,134.0,134.19,50840.0,134.2241,134.244,133.5266,133.7159,50840.0
2025-04-30 12:30:00,134.09,134.16,133.63,134.12,61088.0,133.6162,133.686,133.1579,133.6461,61088.0
2025-04-30 12:40:00,134.14,134.5,134.11,134.38,23381.0,133.6661,134.0248,133.6362,133.9052,23381.0
2025-04-30 12:50:00,134.41,134.83,134.37,134.72,10230.0,133.9351,134.3536,133.8953,134.244,10230.0
2025-04-30 13:00:00,134.72,134.99,134.5,134.54,15926.0,134.244,134.5131,134.0248,134.0647,15926.0
2025-04-30 13:10:00,134.49,134.65,134.0,134.62,17627.0,134.0148,134.1743,133.5266,134.1444,17627.0
2025-04-30 13:20:00,134.52,134.93,134.41,134.91,38416.0,134.0447,134.4533,133.9351,134.4334,38416.0
2025-04-30 13:30:00,134.9,135.38,134.82,135.17,15692.0,134.4234,134.9017,134.3437,134.6924,15692.0
2025-04-30 13:40:00,135.16,135.42,135.05,135.1,26613.0,134.6825,134.9416,134.5729,134.6227,26613.0
2025-04-30 13:50:00,135.11,135.29,135.03,135.13,24894.0,134.6326,134.812,134.5529,134.6526,24894.0
2025-04-30 14:00:00,135.02,135.72,134.74,134.74,81386.0,134.543,135.2405,134.264,134.264,81386.0
2025-04-30 14:10:00,134.96,135.29,134.92,135.29,22584.0,134.4832,134.812,134.4433,134.812,22584.0
2025-04-30 14:20:00,135.23,135.29,134.59,134.79,43040.0,134.7522,134.812,134.1145,134.3138,43040.0
2025-04-30 14:30:00,134.81,134.94,134.39,134.39,38877.0,134.3337,134.4632,133.9152,133.9152,38877.0
2025-04-30 14:40:00,134.42,134.57,133.99,134.48,83270.0,133.9451,134.0946,133.5166,134.0049,83270.0
2025-04-30 14:50:00,134.42,134.54,134.13,134.14,21572.0,133.9451,134.0647,133.6561,133.6661,21572.0
2025-04-30 15:00:00,134.13,134.66,134.13,134.54,14400.0,133.6561,134.1842,133.6561,134.0647,14400.0
2025-04-30 15:10:00,134.52,134.83,134.48,134.59,19240.0,134.0447,134.3536,134.0049,134.1145,19240.0
2025-04-30 15:20:00,134.6,134.74,134.39,134.4,69165.0,134.1244,134.264,133.9152,133.9252,69165.0
2025-04-30 15:30:00,134.42,134.61,134.29,134.32,70722.0,133.9451,134.1344,133.8155,133.8454,70722.0
2025-04-30 15:40:00,134.32,135.33,134.27,135.27,96075.0,133.8454,134.8519,133.7956,134.7921,96075.0
2025-04-30 15:50:00,135.3,136.99,135.3,136.35,282505.0,134.822,136.506,134.822,135.8683,282505.0
2025-05-01 09:30:00,137.64,138.41,137.27,137.99,69903.0,137.1537,137.921,136.785,137.5025,69903.0
2025-05-01 09:40:00,138.12,139.3,137.78,138.72,43501.0,137.632,138.8078,137.2932,138.2299,43501.0
2025-05-01 09:50:00,138.78,139.2,137.13,137.22,27106.0,138.2897,138.7082,136.6455,136.7352,27106.0
2025-05-01 10:00:00,137.64,139.26,137.32,138.84,72959.0,137.1537,138.768,136.8348,138.3495,72959.0
2025-05-01 10:10:00,138.93,139.25,138.29,138.94,34494.0,138.4391,138.758,137.8014,138.4491,34494.0
2025-05-01 10:20:00,139.0,139.83,138.97,139.18,53295.0,138.5089,139.336,138.479,138.6883,53295.0
2025-05-01 10:30:00,139.23,139.23,138.36,139.21,61288.0,138.7381,138.7381,137.8712,138.7182,61288.0
2025-05-01 10:40:00,139.22,139.31,138.68,139.23,86194.0,138.7281,138.8178,138.19,138.7381,86194.0
2025-05-01 10:50:00,139.14,139.51,138.89,139.28,62543.0,138.6484,139.0171,138.3993,138.7879,62543.0
2025-05-01 11:00:00,139.28,139.67,139.25,139.67,58670.0,138.7879,139.1765,138.758,139.1765,58670.0
2025-05-01 11:10:00,139.65,139.91,139.53,139.8,34039.0,139.1566,139.4157,139.037,139.3061,34039.0
2025-05-01 11:20:00,139.79,140.12,139.6,140.02,63523.0,139.2961,139.6249,139.1068,139.5253,63523.0
2025-05-01 11:30:00,140.08,140.12,139.56,139.64,36262.0,139.5851,139.6249,139.0669,139.1466,36262.0
2025-05-01 11:40:00,139.73,139.83,139.32,139.49,28080.0,139.2363,139.336,138.8278,138.9972,28080.0
2025-05-01 11:50:00,139.41,139.47,138.63,138.76,27755.0,138.9175,138.9772,138.1402,138.2697,27755.0
2025-05-01 12:00:00,138.77,139.25,138.61,139.16,16901.0,138.2797,138.758,138.1203,138.6683,16901.0
2025-05-01 12:10:00,139.07,139.18,138.55,138.73,24610.0,138.5787,138.6883,138.0605,138.2399,24610.0
2025-05-01 12:20:00,138.72,139.06,138.59,138.75,34572.0,138.2299,138.5687,138.1004,138.2598,34572.0
2025-05-01 12:30:00,138.82,139.21,138.8,138.87,40858.0,138.3295,138.7182,138.3096,138.3794,40858.0
2025-05-01 12:40:00,138.87,139.0,138.65,138.75,20346.0,138.3794,138.5089,138.1601,138.2598,20346.0
2025-05-01 12:50:00,138.85,139.03,138.58,138.64,15545.0,138.3594,138.5388,138.0904,138.1502,15545.0
2025-05-01 13:00:00,138.66,139.41,138.66,139.34,20481.0,138.1701,138.9175,138.1701,138.8477,20481.0
2025-05-01 13:10:00,139.37,139.57,139.31,139.42,34062.0,138.8776,139.0769,138.8178,138.9274,34062.0
2025-05-01 13:20:00,139.45,139.5,138.97,139.06,19433.0,138.9573,139.0071,138.479,138.5687,19433.0
2025-05-01 13:30:00,139.07,139.15,138.94,138.97,23856.0,138.5787,138.6584,138.4491,138.479,23856.0
2025-05-01 13:40:00,138.98,138.98,138.6,138.92,25477.0,138.489,138.489,138.1103,138.4292,25477.0
2025-05-01 13:50:00,138.96,139.04,138.76,138.82,19551.0,138.469,138.5488,138.2697,138.3295,19551.0
2025-05-01 14:00:00,138.81,139.32,138.76,139.21,26571.0,138.3196,138.8278,138.2697,138.7182,26571.0
2025-05-01 14:10:00,139.15,139.22,139.01,139.19,31352.0,138.6584,138.7281,138.5189,138.6982,31352.0
2025-05-01 14:20:00,139.24,139.24,138.83,139.2,30150.0,138.7481,138.7481,138.3395,138.7082,30150.0
2025-05-01 14:30:00,139.24,139.32,138.9,139.07,59081.0,138.7481,138.8278,138.4093,138.5787,59081.0
2025-05-01 14:40:00,139.11,139.52,139.06,139.41,43379.0,138.6185,139.0271,138.5687,138.9175,43379.0
2025-05-01 14:50:00,139.43,139.51,138.98,139.08,66908.0,138.9374,139.0171,138.489,138.5886,66908.0
2025-05-01 15:00:00,139.12,139.24,138.98,139.06,36227.0,138.6285,138.7481,138.489,138.5687,36227.0
2025-05-01 15:10:00,139.06,139.25,138.87,139.19,39939.0,138.5687,138.758,138.3794,138.6982,39939.0
2025-05-01 15:20:00,139.19,139.38,139.12,139.34,38280.0,138.6982,138.8876,138.6285,138.8477,38280.0
2025-05-01 15:30:00,139.33,139.41,139.17,139.2,57393.0,138.8377,138.9175,138.6783,138.7082,57393.0
2025-05-01 15:40:00,139.2,139.47,139.07,139.43,101081.0,138.7082,138.9772,138.5787,138.9374,101081.0
2025-05-01 15:50:00,139.47,139.47,137.76,137.81,345824.0,138.9772,138.9772,137.2733,137.3231,345824.0
2025-05-02 09:30:00,134.15,136.89,133.0,136.51,296734.0,133.676,136.4064,132.5301,136.0277,296734.0
2025-05-02 09:40:00,136.18,136.23,134.23,134.42,121273.0,135.6989,135.7487,133.7558,133.9451,121273.0
2025-05-02 09:50:00,134.27,134.5,133.34,134.05,127091.0,133.7956,134.0248,132.8689,133.5764,127091.0
2025-05-02 10:00:00,134.05,135.38,133.39,135.38,58780.0,133.5764,134.9017,132.9187,134.9017,58780.0
2025-05-02 10:10:00,135.35,136.23,134.86,136.06,63189.0,134.8718,135.7487,134.3835,135.5793,63189.0
2025-05-02 10:20:00,136.05,136.95,135.59,136.9,57454.0,135.5693,136.4661,135.1109,136.4163,57454.0
2025-05-02 10:30:00,136.85,136.92,136.13,136.48,41803.0,136.3665,136.4363,135.649,135.9978,41803.0
2025-05-02 10:40:00,136.19,136.38,135.19,135.46,80414.0,135.7088,135.8982,134.7124,134.9814,80414.0
2025-05-02 10:50:00,135.52,135.72,135.25,135.39,79682.0,135.0412,135.2405,134.7722,134.9117,79682.0
2025-05-02 11:00:00,135.34,135.88,135.16,135.51,55515.0,134.8618,135.3999,134.6825,135.0312,55515.0
2025-05-02 11:10:00,135.45,135.75,135.25,135.47,65482.0,134.9714,135.2704,134.7722,134.9914,65482.0
2025-05-02 11:20:00,135.47,135.47,134.79,135.03,49615.0,134.9914,134.9914,134.3138,134.5529,49615.0
2025-05-02 11:30:00,135.07,135.71,134.94,135.25,67036.0,134.5928,135.2305,134.4632,134.7722,67036.0
2025-05-02 11:40:00,135.3,135.97,135.14,135.94,61151.0,134.822,135.4896,134.6625,135.4597,61151.0
2025-05-02 11:50:00,135.87,136.2,135.38,135.89,43529.0,135.39,135.7188,134.9017,135.4099,43529.0
2025-05-02 12:00:00,136.0,136.68,135.91,136.55,63677.0,135.5195,136.1971,135.4298,136.0676,63677.0
2025-05-02 12:10:00,136.56,137.07,136.47,136.73,50614.0,136.0775,136.5857,135.9878,136.2469,50614.0
2025-05-02 12:20:00,136.74,136.89,136.12,136.34,35414.0,136.2569,136.4064,135.6391,135.8583,35414.0
2025-05-02 12:30:00,136.35,137.03,136.34,137.03,32206.0,135.8683,136.5459,135.8583,136.5459,32206.0
2025-05-02 12:40:00,136.97,137.25,136.82,137.07,54416.0,136.4861,136.7651,136.3366,136.5857,54416.0
2025-05-02 12:50:00,137.11,137.38,136.86,137.09,29436.0,136.6256,136.8946,136.3765,136.6057,29436.0
2025-05-02 13:00:00,137.09,137.09,136.57,136.6,20865.0,136.6057,136.6057,136.0875,136.1174,20865.0
2025-05-02 13:10:00,136.61,136.93,136.56,136.75,33414.0,136.1273,136.4462,136.0775,136.2669,33414.0
2025-05-02 13:20:00,136.78,136.91,136.3,136.57,22016.0,136.2967,136.4263,135.8184,136.0875,22016.0
2025-05-02 13:30:00,136.56,137.11,136.47,136.92,26641.0,136.0775,136.6256,135.9878,136.4363,26641.0
2025-05-02 13:40:00,136.83,137.08,136.66,136.88,19763.0,136.3466,136.5957,136.1772,136.3964,19763.0
2025-05-02 13:50:00,136.93,137.48,136.92,137.25,23601.0,136.4462,136.9943,136.4363,136.7651,23601.0
2025-05-02 14:00:00,137.28,137.42,136.97,137.22,73390.0,136.795,136.9345,136.4861,136.7352,73390.0
2025-05-02 14:10:00,137.18,137.3,136.85,136.97,23168.0,136.6953,136.8149,136.3665,136.4861,23168.0
2025-05-02 14:20:00,136.86,137.01,136.74,136.78,22942.0,136.3765,136.5259,136.2569,136.2967,22942.0
2025-05-02 14:30:00,136.76,136.83,136.59,136.61,21543.0,136.2768,136.3466,136.1074,136.1273,21543.0
2025-05-02 14:40:00,136.65,136.73,135.9,135.9,36909.0,136.1672,136.2469,135.4199,135.4199,36909.0
2025-05-02 14:50:00,135.94,136.03,135.73,135.79,48708.0,135.4597,135.5494,135.2505,135.3102,48708.0
2025-05-02 15:00:00,135.77,136.15,135.71,136.15,43685.0,135.2903,135.669,135.2305,135.669,43685.0
2025-05-02 15:10:00,136.17,136.21,135.83,136.19,41307.0,135.6889,135.7288,135.3501,135.7088,41307.0
2025-05-02 15:20:00,136.17,136.43,136.05,136.39,43606.0,135.6889,135.948,135.5693,135.9081,43606.0
2025-05-02 15:30:00,136.39,136.42,135.96,136.08,70122.0,135.9081,135.938,135.4796,135.5992,70122.0
2025-05-02 15:40:00,136.04,136.31,135.65,135.79,80490.0,135.5594,135.8284,135.1707,135.3102,80490.0
2025-05-02 15:50:00,135.77,136.04,135.3,135.35,318352.0,135.2903,135.5594,134.822,134.8718,318352.0
2025-05-05 09:30:00,133.5,135.73,132.77,134.97,86794.0,133.0283,135.2505,132.3009,134.4931,86794.0
2025-05-05 09:40:00,135.14,136.23,134.71,135.91,34148.0,134.6625,135.7487,134.2341,135.4298,34148.0
2025-05-05 09:50:00,136.01,136.32,135.16,136.21,79290.0,135.5295,135.8384,134.6825,135.7288,79290.0
2025-05-05 10:00:00,136.36,136.71,135.74,136.21,101163.0,135.8782,136.227,135.2604,135.7288,101163.0
2025-05-05 10:10:00,136.14,136.21,135.58,135.91,44160.0,135.659,135.7288,135.101,135.4298,44160.0
2025-05-05 10:20:00,135.9,135.95,135.05,135.63,54951.0,135.4199,135.4697,134.5729,135.1508,54951.0
2025-05-05 10:30:00,135.64,136.76,135.55,136.63,124682.0,135.1608,136.2768,135.0711,136.1473,124682.0
2025-05-05 10:40:00,136.59,137.3,136.44,136.89,121129.0,136.1074,136.8149,135.9579,136.4064,121129.0
2025-05-05 10:50:00,136.83,136.94,136.54,136.78,33182.0,136.3466,136.4562,136.0576,136.2967,33182.0
2025-05-05 11:00:00,136.78,136.85,136.47,136.64,67174.0,136.2967,136.3665,135.9878,136.1572,67174.0
2025-05-05 11:10:00,136.65,136.7,136.07,136.22,14430.0,136.1672,136.217,135.5893,135.7387,14430.0
2025-05-05 11:20:00,136.22,136.64,136.22,136.36,51367.0,135.7387,136.1572,135.7387,135.8782,51367.0
2025-05-05 11:30:00,136.36,136.37,135.69,135.74,76597.0,135.8782,135.8882,135.2106,135.2604,76597.0
2025-05-05 11:40:00,135.77,136.02,135.65,135.68,48393.0,135.2903,135.5394,135.1707,135.2006,48393.0
2025-05-05 11:50:00,135.66,135.94,135.33,135.35,27415.0,135.1807,135.4597,134.8519,134.8718,27415.0
2025-05-05 12:00:00,135.34,136.09,135.29,136.08,35200.0,134.8618,135.6092,134.812,135.5992,35200.0
2025-05-05 12:10:00,136.08,136.24,135.64,135.72,18731.0,135.5992,135.7587,135.1608,135.2405,18731.0
2025-05-05 12:20:00,135.68,135.96,135.59,135.85,25112.0,135.2006,135.4796,135.1109,135.37,25112.0
2025-05-05 12:30:00,135.85,136.12,135.84,135.97,29681.0,135.37,135.6391,135.3601,135.4896,29681.0
2025-05-05 12:40:00,136.0,136.25,135.57,135.65,29456.0,135.5195,135.7686,135.091,135.1707,29456.0
2025-05-05 12:50:00,135.66,135.97,135.65,135.94,19946.0,135.1807,135.4896,135.1707,135.4597,19946.0
2025-05-05 13:00:00,135.89,135.89,135.62,135.62,14389.0,135.4099,135.4099,135.1408,135.1408,14389.0
2025-05-05 13:10:00,135.64,135.73,135.22,135.28,37325.0,135.1608,135.2505,134.7423,134.802,37325.0
2025-05-05 13:20:00,135.3,135.37,135.18,135.37,18756.0,134.822,134.8917,134.7024,134.8917,18756.0
2025-05-05 13:30:00,135.33,135.58,135.33,135.54,14155.0,134.8519,135.101,134.8519,135.0611,14155.0
2025-05-05 13:40:00,135.56,135.61,135.3,135.55,26981.0,135.0811,135.1309,134.822,135.0711,26981.0
2025-05-05 13:50:00,135.6,135.82,135.47,135.5,38120.0,135.1209,135.3401,134.9914,135.0213,38120.0
2025-05-05 14:00:00,135.47,135.58,135.39,135.54,28570.0,134.9914,135.101,134.9117,135.0611,28570.0
2025-05-05 14:10:00,135.55,135.7,135.5,135.67,30801.0,135.0711,135.2206,135.0213,135.1907,30801.0
2025-05-05 14:20:00,135.65,135.69,135.31,135.31,19129.0,135.1707,135.2106,134.8319,134.8319,19129.0
2025-05-05 14:30:00,135.39,135.46,135.31,135.38,29958.0,134.9117,134.9814,134.8319,134.9017,29958.0
2025-05-05 14:40:00,135.38,135.42,134.57,134.58,124216.0,134.9017,134.9416,134.0946,134.1045,124216.0
2025-05-05 14:50:00,134.57,134.88,134.45,134.57,42360.0,134.0946,134.4035,133.975,134.0946,42360.0
2025-05-05 15:00:00,134.57,134.61,134.24,134.25,65172.0,134.0946,134.1344,133.7657,133.7757,65172.0
2025-05-05 15:10:00,134.27,134.44,134.12,134.39,74914.0,133.7956,133.965,133.6461,133.9152,74914.0
2025-05-05 15:20:00,134.37,134.66,134.12,134.27,93656.0,133.8953,134.1842,133.6461,133.7956,93656.0
2025-05-05 15:30:00,134.25,134.93,134.22,134.88,88020.0,133.7757,134.4533,133.7458,134.4035,88020.0
2025-05-05 15:40:00,134.84,134.86,134.16,134.28,108760.0,134.3636,134.3835,133.686,133.8056,108760.0
2025-05-05 15:50:00,134.23,134.38,133.8,133.97,333164.0,133.7558,133.9052,133.3273,133.4967,333164.0
2025-05-06 09:30:00,131.89,132.82,131.73,132.65,73671.0,131.424,132.3507,131.2646,132.1813,73671.0
2025-05-06 09:40:00,132.52,132.77,132.07,132.07,33458.0,132.0518,132.3009,131.6034,131.6034,33458.0
2025-05-06 09:50:00,132.19,132.25,131.32,131.9,39697.0,131.723,131.7828,130.856,131.434,39697.0
2025-05-06 10:00:00,131.9,132.39,131.61,132.1,22224.0,131.434,131.9223,131.145,131.6333,22224.0
2025-05-06 10:10:00,132.14,133.03,132.13,133.03,21165.0,131.6731,132.56,131.6632,132.56,21165.0
2025-05-06 10:20:00,133.09,133.33,132.82,133.0,20090.0,132.6198,132.8589,132.3507,132.5301,20090.0
2025-05-06 10:30:00,133.03,133.16,132.47,132.75,47668.0,132.56,132.6895,132.002,132.281,47668.0
2025-05-06 10:40:00,132.75,132.75,132.2,132.5,54356.0,132.281,132.281,131.7329,132.0319,54356.0
2025-05-06 10:50:00,132.44,132.62,132.2,132.28,18197.0,131.9721,132.1514,131.7329,131.8126,18197.0
2025-05-06 11:00:00,132.39,132.68,132.22,132.46,17448.0,131.9223,132.2112,131.7529,131.992,17448.0
2025-05-06 11:10:00,132.47,132.65,132.19,132.54,44288.0,132.002,132.1813,131.723,132.0717,44288.0
2025-05-06 11:20:00,132.54,132.78,132.5,132.5,22507.0,132.0717,132.3109,132.0319,132.0319,22507.0
2025-05-06 11:30:00,132.53,132.53,131.9,132.15,52071.0,132.0618,132.0618,131.434,131.6831,52071.0
2025-05-06 11:40:00,132.15,132.15,131.83,131.93,32406.0,131.6831,131.6831,131.3642,131.4639,32406.0
2025-05-06 11:50:00,131.93,131.93,131.36,131.5,22635.0,131.4639,131.4639,130.8959,131.0354,22635.0
2025-05-06 12:00:00,131.44,131.53,131.22,131.47,42562.0,130.9756,131.0653,130.7564,131.0055,42562.0
2025-05-06 12:10:00,131.44,132.36,131.4,132.06,47464.0,130.9756,131.8924,130.9358,131.5934,47464.0
2025-05-06 12:20:00,132.11,132.11,131.09,131.33,56421.0,131.6432,131.6432,130.6268,130.866,56421.0
2025-05-06 12:30:00,131.33,131.46,131.09,131.09,54652.0,130.866,130.9955,130.6268,130.6268,54652.0
2025-05-06 12:40:00,131.09,131.24,130.57,130.57,32220.0,130.6268,130.7763,130.1087,130.1087,32220.0
2025-05-06 12:50:00,130.55,130.87,130.27,130.27,69698.0,130.0888,130.4076,129.8097,129.8097,69698.0
2025-05-06 13:00:00,130.33,130.91,130.33,130.91,47114.0,129.8695,130.4475,129.8695,130.4475,47114.0
2025-05-06 13:10:00,130.88,131.12,130.68,131.03,34373.0,130.4176,130.6567,130.2183,130.5671,34373.0
2025-05-06 13:20:00,131.03,131.04,130.62,130.81,26553.0,130.5671,130.577,130.1585,130.3478,26553.0
2025-05-06 13:30:00,130.83,130.9,130.43,130.5,25149.0,130.3678,130.4375,129.9692,130.0389,25149.0
2025-05-06 13:40:00,130.52,130.52,130.04,130.04,27466.0,130.0589,130.0589,129.5806,129.5806,27466.0
2025-05-06 13:50:00,130.09,130.16,129.77,130.0,52157.0,129.6304,129.7001,129.3115,129.5407,52157.0
2025-05-06 14:00:00,130.01,130.41,129.92,130.38,44254.0,129.5507,129.9493,129.461,129.9194,44254.0
2025-05-06 14:10:00,130.34,130.34,130.08,130.28,29304.0,129.8795,129.8795,129.6204,129.8197,29304.0
2025-05-06 14:20:00,130.28,130.6,130.22,130.55,28964.0,129.8197,130.1386,129.7599,130.0888,28964.0
2025-05-06 14:30:00,130.53,130.67,130.31,130.37,21851.0,130.0688,130.2083,129.8496,129.9094,21851.0
2025-05-06 14:40:00,130.38,130.47,130.18,130.33,28412.0,129.9194,130.009,129.7201,129.8695,28412.0
2025-05-06 14:50:00,130.33,130.5,130.21,130.27,39616.0,129.8695,130.0389,129.75,129.8097,39616.0
2025-05-06 15:00:00,130.29,130.34,129.86,129.89,54996.0,129.8297,129.8795,129.4012,129.4311,54996.0
2025-05-06 15:10:00,129.87,130.22,129.87,130.05,68146.0,129.4112,129.7599,129.4112,129.5905,68146.0
2025-05-06 15:20:00,130.05,130.12,129.8,129.88,59669.0,129.5905,129.6603,129.3414,129.4211,59669.0
2025-05-06 15:30:00,129.89,130.24,129.5,129.5,101221.0,129.4311,129.7799,129.0425,129.0425,101221.0
2025-05-06 15:40:00,129.54,129.85,129.5,129.85,104384.0,129.0823,129.3912,129.0425,129.3912,104384.0
2025-05-06 15:50:00,129.78,129.84,129.19,129.22,390965.0,129.3215,129.3813,128.7336,128.7635,390965.0
2025-05-07 09:30:00,129.57,130.58,127.88,128.57,131431.0,129.1122,130.1187,127.4282,128.1158,131431.0
2025-05-07 09:40:00,128.56,129.85,128.54,129.2,59190.0,128.1058,129.3912,128.0859,128.7435,59190.0
2025-05-07 09:50:00,129.12,129.91,128.92,129.66,53100.0,128.6638,129.451,128.4645,129.2019,53100.0
2025-05-07 10:00:00,129.74,130.55,129.5,130.47,84321.0,129.2816,130.0888,129.0425,130.009,84321.0
2025-05-07 10:10:00,130.41,130.65,130.0,130.14,37374.0,129.9493,130.1884,129.5407,129.6802,37374.0
2025-05-07 10:20:00,130.19,130.47,130.02,130.21,44947.0,129.73,130.009,129.5606,129.75,44947.0
2025-05-07 10:30:00,130.21,130.44,130.06,130.29,58408.0,129.75,129.9791,129.6005,129.8297,58408.0
2025-05-07 10:40:00,130.28,130.39,129.98,130.2,69377.0,129.8197,129.9293,129.5208,129.74,69377.0
2025-05-07 10:50:00,130.18,130.2,129.64,129.96,51787.0,129.7201,129.74,129.182,129.5008,51787.0
2025-05-07 11:00:00,130.01,130.01,129.68,129.87,24712.0,129.5507,129.5507,129.2218,129.4112,24712.0
2025-05-07 11:10:00,129.86,129.86,129.4,129.51,19131.0,129.4012,129.4012,128.9428,129.0524,19131.0
2025-05-07 11:20:00,129.4,129.66,129.27,129.61,14179.0,128.9428,129.2019,128.8133,129.1521,14179.0
2025-05-07 11:30:00,129.62,129.95,129.6,129.93,35419.0,129.162,129.4909,129.1421,129.4709,35419.0
2025-05-07 11:40:00,129.95,130.02,129.36,129.38,26780.0,129.4909,129.5606,128.903,128.9229,26780.0
2025-05-07 11:50:00,129.4,129.68,129.28,129.63,16477.0,128.9428,129.2218,128.8232,129.172,16477.0
2025-05-07 12:00:00,129.59,129.75,129.44,129.59,15799.0,129.1321,129.2916,128.9827,129.1321,15799.0
2025-05-07 12:10:00,129.5,129.67,129.43,129.63,18751.0,129.0425,129.2119,128.9727,129.172,18751.0
2025-05-07 12:20:00,129.64,129.67,129.06,129.07,18473.0,129.182,129.2119,128.604,128.614,18473.0
2025-05-07 12:30:00,129.07,129.35,129.07,129.35,21872.0,128.614,128.893,128.614,128.893,21872.0
2025-05-07 12:40:00,129.38,129.46,129.28,129.41,33980.0,128.9229,129.0026,128.8232,128.9528,33980.0
2025-05-07 12:50:00,129.42,129.53,129.31,129.4,27544.0,128.9627,129.0724,128.8531,128.9428,27544.0
2025-05-07 13:00:00,129.36,129.59,129.34,129.57,33649.0,128.903,129.1321,128.883,129.1122,33649.0
2025-05-07 13:10:00,129.58,129.88,129.52,129.8,34994.0,129.1222,129.4211,129.0624,129.3414,34994.0
2025-05-07 13:20:00,129.78,130.03,129.73,129.82,33914.0,129.3215,129.5706,129.2717,129.3613,33914.0
2025-05-07 13:30:00,129.86,129.92,129.68,129.75,15680.0,129.4012,129.461,129.2218,129.2916,15680.0
2025-05-07 13:40:00,129.76,129.76,129.51,129.65,10905.0,129.3015,129.3015,129.0524,129.1919,10905.0
2025-05-07 13:50:00,129.6,129.81,129.25,129.49,33630.0,129.1421,129.3514,128.7933,129.0325,33630.0
2025-05-07 14:00:00,129.6,129.92,128.65,128.68,59910.0,129.1421,129.461,128.1955,128.2254,59910.0
2025-05-07 14:10:00,128.63,128.86,128.34,128.74,34930.0,128.1755,128.4047,127.8866,128.2852,34930.0
2025-05-07 14:20:00,128.81,129.12,128.81,129.0,10201.0,128.3549,128.6638,128.3549,128.5442,10201.0
2025-05-07 14:30:00,129.06,129.7,128.91,129.51,30851.0,128.604,129.2418,128.4546,129.0524,30851.0
2025-05-07 14:40:00,129.5,129.62,128.68,128.81,28674.0,129.0425,129.162,128.2254,128.3549,28674.0
2025-05-07 14:50:00,128.9,129.68,128.6,129.43,23433.0,128.4446,129.2218,128.1456,128.9727,23433.0
2025-05-07 15:00:00,129.41,129.57,129.11,129.41,43794.0,128.9528,129.1122,128.6538,128.9528,43794.0
2025-05-07 15:10:00,129.41,129.42,128.81,129.1,66004.0,128.9528,128.9627,128.3549,128.6439,66004.0
2025-05-07 15:20:00,129.23,129.26,128.39,128.44,39780.0,128.7734,128.8033,127.9364,127.9862,39780.0
2025-05-07 15:30:00,128.46,128.74,128.3,128.64,42962.0,128.0061,128.2852,127.8467,128.1855,42962.0
2025-05-07 15:40:00,128.64,129.83,128.51,129.09,79403.0,128.1855,129.3713,128.056,128.6339,79403.0
2025-05-07 15:50:00,129.0,129.43,128.66,129.25,208505.0,128.5442,128.9727,128.2054,128.7933,208505.0
2025-05-08 09:30:00,131.19,131.76,130.46,131.14,40951.0,130.7265,131.2945,129.9991,130.6767,40951.0
2025-05-08 09:40:00,131.17,132.41,131.17,131.96,77238.0,130.7066,131.9422,130.7066,131.4938,77238.0
2025-05-08 09:50:00,132.03,132.75,131.91,132.47,34521.0,131.5635,132.281,131.444,132.002,34521.0
2025-05-08 10:00:00,132.51,133.14,132.25,132.25,58439.0,132.0418,132.6696,131.7828,131.7828,58439.0
2025-05-08 10:10:00,132.32,132.34,131.14,131.49,46074.0,131.8525,131.8724,130.6767,131.0254,46074.0
2025-05-08 10:20:00,131.5,132.16,131.49,132.16,30602.0,131.0354,131.6931,131.0254,131.6931,30602.0
2025-05-08 10:30:00,132.15,132.52,132.05,132.15,36303.0,131.6831,132.0518,131.5835,131.6831,36303.0
2025-05-08 10:40:00,132.13,132.27,131.76,131.83,23273.0,131.6632,131.8027,131.2945,131.3642,23273.0
2025-05-08 10:50:00,131.86,132.1,131.24,131.79,67312.0,131.3941,131.6333,130.7763,131.3244,67312.0
2025-05-08 11:00:00,131.8,132.56,131.55,132.33,57504.0,131.3343,132.0917,131.0852,131.8625,57504.0
2025-05-08 11:10:00,132.33,132.57,132.21,132.34,58672.0,131.8625,132.1016,131.7429,131.8724,58672.0
2025-05-08 11:20:00,132.34,133.23,132.27,132.77,239224.0,131.8724,132.7593,131.8027,132.3009,239224.0
2025-05-08 11:30:00,132.81,133.24,132.59,133.05,67997.0,132.3408,132.7693,132.1215,132.5799,67997.0
2025-05-08 11:40:00,133.03,133.83,133.01,133.77,99976.0,132.56,133.3572,132.5401,133.2974,99976.0
2025-05-08 11:50:00,133.77,133.77,133.2,133.35,60668.0,133.2974,133.2974,132.7294,132.8789,60668.0
2025-05-08 12:00:00,133.47,133.58,133.35,133.56,61189.0,132.9984,133.1081,132.8789,133.0881,61189.0
2025-05-08 12:10:00,133.55,133.9,133.37,133.81,91487.0,133.0782,133.4269,132.8988,133.3372,91487.0
2025-05-08 12:20:00,133.81,133.81,133.34,133.46,27494.0,133.3372,133.3372,132.8689,132.9885,27494.0
2025-05-08 12:30:00,133.5,133.95,133.48,133.92,58525.0,133.0283,133.4767,133.0084,133.4469,58525.0
2025-05-08 12:40:00,133.9,134.38,133.9,134.38,53380.0,133.4269,133.9052,133.4269,133.9052,53380.0
2025-05-08 12:50:00,134.38,134.72,134.34,134.6,90214.0,133.9052,134.244,133.8654,134.1244,90214.0
2025-05-08 13:00:00,134.63,134.96,132.71,134.78,268340.0,134.1543,134.4832,132.2411,134.3038,268340.0
2025-05-08 13:10:00,134.77,135.48,134.53,135.35,129249.0,134.2938,135.0013,134.0547,134.8718,129249.0
2025-05-08 13:20:00,135.27,135.75,135.08,135.32,35903.0,134.7921,135.2704,134.6028,134.8419,35903.0
2025-05-08 13:30:00,135.34,135.55,134.83,135.11,36870.0,134.8618,135.0711,134.3536,134.6326,36870.0
2025-05-08 13:40:00,135.16,135.19,134.64,134.67,28663.0,134.6825,134.7124,134.1643,134.1942,28663.0
2025-05-08 13:50:00,134.65,134.92,134.59,134.75,56054.0,134.1743,134.4433,134.1145,134.2739,56054.0
2025-05-08 14:00:00,134.75,134.82,134.58,134.78,26817.0,134.2739,134.3437,134.1045,134.3038,26817.0
2025-05-08 14:10:00,134.82,135.05,134.75,134.94,28303.0,134.3437,134.5729,134.2739,134.4632,28303.0
2025-05-08 14:20:00,135.09,135.16,134.79,134.93,18789.0,134.6127,134.6825,134.3138,134.4533,18789.0
2025-05-08 14:30:00,135.0,135.16,134.84,134.9,36588.0,134.523,134.6825,134.3636,134.4234,36588.0
2025-05-08 14:40:00,134.89,135.13,134.77,134.77,43698.0,134.4134,134.6526,134.2938,134.2938,43698.0
2025-05-08 14:50:00,134.78,134.79,134.56,134.56,27067.0,134.3038,134.3138,134.0846,134.0846,27067.0
2025-05-08 15:00:00,134.64,134.64,134.15,134.25,27576.0,134.1643,134.1643,133.676,133.7757,27576.0
2025-05-08 15:10:00,134.21,134.3,134.02,134.29,20695.0,133.7358,133.8255,133.5465,133.8155,20695.0
2025-05-08 15:20:00,134.31,134.74,134.29,134.69,61273.0,133.8355,134.264,133.8155,134.2141,61273.0
2025-05-08 15:30:00,134.64,134.75,134.31,134.38,63907.0,134.1643,134.2739,133.8355,133.9052,63907.0
2025-05-08 15:40:00,134.37,134.5,133.95,134.0,105237.0,133.8953,134.0248,133.4767,133.5266,105237.0
2025-05-08 15:50:00,134.03,134.07,133.09,133.2,215975.0,133.5565,133.5963,132.6198,132.7294,215975.0
2025-05-09 09:30:00,134.11,134.48,133.41,133.46,44160.0,133.6362,134.0049,132.9387,132.9885,44160.0
2025-05-09 09:40:00,133.45,134.2,133.27,133.83,10275.0,132.9785,133.7259,132.7991,133.3572,10275.0
2025-05-09 09:50:00,133.7,134.49,133.6,134.43,12285.0,133.2276,134.0148,133.128,133.955,12285.0
2025-05-09 10:00:00,134.42,134.56,133.99,134.34,9558.0,133.9451,134.0846,133.5166,133.8654,9558.0
2025-05-09 10:10:00,134.28,134.36,133.57,133.65,11464.0,133.8056,133.8853,133.0981,133.1778,11464.0
2025-05-09 10:20:00,133.63,133.63,132.66,133.03,19258.0,133.1579,133.1579,132.1913,132.56,19258.0
2025-05-09 10:30:00,133.08,133.08,132.31,132.5,66625.0,132.6098,132.6098,131.8425,132.0319,66625.0
2025-05-09 10:40:00,132.41,132.63,132.06,132.62,30094.0,131.9422,132.1614,131.5934,132.1514,30094.0
2025-05-09 10:50:00,132.67,132.93,132.61,132.8,12375.0,132.2013,132.4603,132.1415,132.3308,12375.0
2025-05-09 11:00:00,132.8,133.24,132.63,133.19,19918.0,132.3308,132.7693,132.1614,132.7194,19918.0
2025-05-09 11:10:00,133.26,133.27,132.78,133.03,26633.0,132.7892,132.7991,132.3109,132.56,26633.0
2025-05-09 11:20:00,132.98,133.12,132.89,133.06,37639.0,132.5102,132.6497,132.4205,132.5899,37639.0
2025-05-09 11:30:00,132.99,133.19,132.74,133.12,13692.0,132.5201,132.7194,132.271,132.6497,13692.0
2025-05-09 11:40:00,133.15,133.19,132.94,133.12,23743.0,132.6796,132.7194,132.4703,132.6497,23743.0
2025-05-09 11:50:00,133.12,133.36,133.08,133.25,24808.0,132.6497,132.8888,132.6098,132.7792,24808.0
2025-05-09 12:00:00,133.26,133.26,132.53,132.54,16823.0,132.7892,132.7892,132.0618,132.0717,16823.0
2025-05-09 12:10:00,132.46,132.57,132.34,132.41,39375.0,131.992,132.1016,131.8724,131.9422,39375.0
2025-05-09 12:20:00,132.46,132.55,132.23,132.23,66466.0,131.992,132.0817,131.7628,131.7628,66466.0
2025-05-09 12:30:00,132.27,132.36,132.0,132.0,44019.0,131.8027,131.8924,131.5336,131.5336,44019.0
2025-05-09 12:40:00,132.01,132.12,131.63,131.81,99280.0,131.5436,131.6532,131.1649,131.3443,99280.0
2025-05-09 12:50:00,131.83,131.88,131.66,131.69,34682.0,131.3642,131.4141,131.1948,131.2247,34682.0
2025-05-09 13:00:00,131.69,131.84,131.52,131.78,27236.0,131.2247,131.3742,131.0553,131.3144,27236.0
2025-05-09 13:10:00,131.78,132.09,131.78,132.03,24454.0,131.3144,131.6233,131.3144,131.5635,24454.0
2025-05-09 13:20:00,132.05,132.38,131.53,132.28,53100.0,131.5835,131.9123,131.0653,131.8126,53100.0
2025-05-09 13:30:00,132.32,132.41,132.05,132.38,61325.0,131.8525,131.9422,131.5835,131.9123,61325.0
2025-05-09 13:40:00,132.39,132.74,132.22,132.72,58633.0,131.9223,132.271,131.7529,132.2511,58633.0
2025-05-09 13:50:00,132.69,132.78,132.45,132.68,11855.0,132.2212,132.3109,131.982,132.2112,11855.0
2025-05-09 14:00:00,132.68,132.79,132.58,132.59,11150.0,132.2112,132.3208,132.1116,132.1215,11150.0
2025-05-09 14:10:00,132.59,132.75,132.41,132.55,11796.0,132.1215,132.281,131.9422,132.0817,11796.0
2025-05-09 14:20:00,132.54,132.7,132.46,132.56,24843.0,132.0717,132.2312,131.992,132.0917,24843.0
2025-05-09 14:30:00,132.56,132.8,132.5,132.63,24572.0,132.0917,132.3308,132.0319,132.1614,24572.0
2025-05-09 14:40:00,132.63,132.77,132.54,132.71,17103.0,132.1614,132.3009,132.0717,132.2411,17103.0
2025-05-09 14:50:00,132.71,132.82,132.56,132.61,36593.0,132.2411,132.3507,132.0917,132.1415,36593.0
2025-05-09 15:00:00,132.61,132.71,132.49,132.67,49587.0,132.1415,132.2411,132.0219,132.2013,49587.0
2025-05-09 15:10:00,132.67,132.73,132.37,132.41,37318.0,132.2013,132.2611,131.9023,131.9422,37318.0
2025-05-09 15:20:00,132.44,132.46,132.24,132.25,52383.0,131.9721,131.992,131.7728,131.7828,52383.0
2025-05-09 15:30:00,132.25,132.56,132.12,132.18,46700.0,131.7828,132.0917,131.6532,131.713,46700.0
2025-05-09 15:40:00,132.18,132.3,132.1,132.22,42897.0,131.713,131.8326,131.6333,131.7529,42897.0
2025-05-09 15:50:00,132.26,132.52,132.07,132.45,182860.0,131.7927,132.0518,131.6034,131.982,182860.0
2025-05-12 09:30:00,140.77,143.52,140.44,142.36,260752.0,140.2726,143.0129,139.9438,141.857,260752.0
2025-05-12 09:40:00,142.5,143.45,141.35,142.1,141280.0,141.9965,142.9432,140.8506,141.5979,141280.0
2025-05-12 09:50:00,142.07,142.07,140.7,140.97,168569.0,141.5681,141.5681,140.2029,140.4719,168569.0
2025-05-12 10:00:00,141.0,141.74,140.71,140.85,325436.0,140.5018,141.2392,140.2129,140.3524,325436.0
2025-05-12 10:10:00,140.9,141.99,140.88,141.84,157679.0,140.4022,141.4883,140.3823,141.3389,157679.0
2025-05-12 10:20:00,141.89,142.64,141.37,141.52,130007.0,141.3887,142.136,140.8705,141.02,130007.0
2025-05-12 10:30:00,141.55,141.59,140.8,141.49,60082.0,141.0499,141.0898,140.3025,140.9901,60082.0
2025-05-12 10:40:00,141.58,142.0,141.27,141.47,68089.0,141.0798,141.4983,140.7709,140.9702,68089.0
2025-05-12 10:50:00,141.56,142.4,141.47,142.3,74415.0,141.0599,141.8969,140.9702,141.7972,74415.0
2025-05-12 11:00:00,142.32,142.62,141.98,142.0,85096.0,141.8172,142.1161,141.4784,141.4983,85096.0
2025-05-12 11:10:00,142.08,142.25,141.56,141.59,49385.0,141.578,141.7474,141.0599,141.0898,49385.0
2025-05-12 11:20:00,141.64,141.64,141.2,141.48,31082.0,141.1396,141.1396,140.7011,140.9801,31082.0
2025-05-12 11:30:00,141.49,141.9,141.25,141.31,32782.0,140.9901,141.3987,140.751,140.8107,32782.0
2025-05-12 11:40:00,141.21,141.44,141.16,141.32,20851.0,140.7111,140.9403,140.6613,140.8207,20851.0
2025-05-12 11:50:00,141.31,141.31,140.94,141.03,33020.0,140.8107,140.8107,140.442,140.5317,33020.0
2025-05-12 12:00:00,140.99,141.28,140.86,141.07,28209.0,140.4919,140.7808,140.3623,140.5716,28209.0
2025-05-12 12:10:00,141.05,141.25,140.9,141.09,42244.0,140.5517,140.751,140.4022,140.5915,42244.0
2025-05-12 12:20:00,141.09,141.51,141.05,141.19,40056.0,140.5915,141.01,140.5517,140.6912,40056.0
2025-05-12 12:30:00,141.22,141.75,141.22,141.58,58831.0,140.7211,141.2492,140.7211,141.0798,58831.0
2025-05-12 12:40:00,141.57,141.92,141.48,141.84,28419.0,141.0698,141.4186,140.9801,141.3389,28419.0
2025-05-12 12:50:00,141.92,142.55,141.91,142.49,59827.0,141.4186,142.0464,141.4086,141.9866,59827.0
2025-05-12 13:00:00,142.53,142.95,142.45,142.95,52994.0,142.0264,142.4449,141.9467,142.4449,52994.0
2025-05-12 13:10:00,142.93,142.93,142.64,142.71,74191.0,142.425,142.425,142.136,142.2058,74191.0
2025-05-12 13:20:00,142.71,142.71,142.36,142.54,81135.0,142.2058,142.2058,141.857,142.0364,81135.0
2025-05-12 13:30:00,142.56,142.85,142.56,142.74,39413.0,142.0563,142.3453,142.0563,142.2357,39413.0
2025-05-12 13:40:00,142.72,142.98,142.66,142.98,37897.0,142.2158,142.4748,142.156,142.4748,37897.0
2025-05-12 13:50:00,142.95,143.15,142.77,142.85,69499.0,142.4449,142.6442,142.2656,142.3453,69499.0
2025-05-12 14:00:00,142.86,143.09,142.76,142.96,84410.0,142.3553,142.5845,142.2556,142.4549,84410.0
2025-05-12 14:10:00,142.98,143.17,142.68,143.16,57899.0,142.4748,142.6642,142.1759,142.6542,57899.0
2025-05-12 14:20:00,143.14,143.14,142.97,143.02,52049.0,142.6343,142.6343,142.4649,142.5147,52049.0
2025-05-12 14:30:00,143.06,143.27,143.05,143.26,27808.0,142.5546,142.7638,142.5446,142.7539,27808.0
2025-05-12 14:40:00,143.29,143.43,143.12,143.2,41912.0,142.7837,142.9233,142.6143,142.6941,41912.0
2025-05-12 14:50:00,143.22,143.34,143.07,143.22,46145.0,142.714,142.8336,142.5645,142.714,46145.0
2025-05-12 15:00:00,143.22,143.5,143.08,143.39,56538.0,142.714,142.993,142.5745,142.8834,56538.0
2025-05-12 15:10:00,143.4,143.43,143.18,143.22,76216.0,142.8934,142.9233,142.6741,142.714,76216.0
2025-05-12 15:20:00,143.23,143.23,142.8,142.89,73164.0,142.724,142.724,142.2955,142.3852,73164.0
2025-05-12 15:30:00,142.84,143.13,142.8,142.82,101386.0,142.3353,142.6243,142.2955,142.3154,101386.0
2025-05-12 15:40:00,142.84,143.04,142.68,142.97,134103.0,142.3353,142.5346,142.1759,142.4649,134103.0
2025-05-12 15:50:00,142.98,143.61,142.92,143.46,410349.0,142.4748,143.1026,142.4151,142.9531,410349.0
2025-05-13 09:30:00,143.74,144.26,143.0,143.5,104170.0,143.2322,143.7503,142.4948,142.993,104170.0
2025-05-13 09:40:00,143.53,144.54,143.52,144.08,69666.0,143.0229,144.0293,143.0129,143.571,69666.0
2025-05-13 09:50:00,144.13,144.6,143.89,144.53,66753.0,143.6208,144.0891,143.3816,144.0194,66753.0
2025-05-13 10:00:00,144.59,145.38,144.52,144.84,63650.0,144.0792,144.8664,144.0094,144.3283,63650.0
2025-05-13 10:10:00,144.71,145.77,144.6,145.49,36996.0,144.1987,145.255,144.0891,144.976,36996.0
2025-05-13 10:20:00,145.47,145.55,144.87,144.94,67098.0,144.956,145.0358,144.3582,144.4279,67098.0
2025-05-13 10:30:00,145.02,145.19,144.68,144.93,69889.0,144.5076,144.677,144.1688,144.418,69889.0
2025-05-13 10:40:00,144.99,145.03,144.51,144.51,31493.0,144.4777,144.5176,143.9994,143.9994,31493.0
2025-05-13 10:50:00,144.51,145.25,144.51,144.93,58520.0,143.9994,144.7368,143.9994,144.418,58520.0
2025-05-13 11:00:00,144.92,145.28,144.85,145.16,27983.0,144.408,144.7667,144.3382,144.6471,27983.0
2025-05-13 11:10:00,145.2,145.37,144.98,145.34,45740.0,144.687,144.8564,144.4678,144.8265,45740.0
2025-05-13 11:20:00,145.39,145.73,145.16,145.69,30769.0,144.8763,145.2151,144.6471,145.1753,30769.0
2025-05-13 11:30:00,145.69,146.28,145.43,146.27,48827.0,145.1753,145.7632,144.9162,145.7532,48827.0
2025-05-13 11:40:00,146.26,146.37,146.14,146.24,52963.0,145.7433,145.8529,145.6237,145.7233,52963.0
2025-05-13 11:50:00,146.19,146.44,146.06,146.33,40362.0,145.6735,145.9226,145.544,145.813,40362.0
2025-05-13 12:00:00,146.33,146.33,145.82,146.01,26907.0,145.813,145.813,145.3048,145.4941,26907.0
2025-05-13 12:10:00,146.04,146.17,145.81,145.87,22970.0,145.524,145.6536,145.2948,145.3546,22970.0
2025-05-13 12:20:00,145.88,146.14,145.77,146.01,24259.0,145.3646,145.6237,145.255,145.4941,24259.0
2025-05-13 12:30:00,146.0,146.33,145.88,146.21,39327.0,145.4842,145.813,145.3646,145.6934,39327.0
2025-05-13 12:40:00,146.18,146.55,146.14,146.36,32676.0,145.6635,146.0322,145.6237,145.8429,32676.0
2025-05-13 12:50:00,146.32,146.37,145.97,146.03,43267.0,145.803,145.8529,145.4543,145.5141,43267.0
2025-05-13 13:00:00,146.07,146.13,145.89,146.03,36252.0,145.5539,145.6137,145.3746,145.5141,36252.0
2025-05-13 13:10:00,146.06,146.4,145.9,146.36,23523.0,145.544,145.8828,145.3845,145.8429,23523.0
2025-05-13 13:20:00,146.31,146.49,146.26,146.36,29790.0,145.7931,145.9724,145.7433,145.8429,29790.0
2025-05-13 13:30:00,146.36,146.7,146.27,146.3,42250.0,145.8429,146.1817,145.7532,145.7831,42250.0
2025-05-13 13:40:00,146.3,146.54,146.1,146.5,22211.0,145.7831,146.0223,145.5838,145.9824,22211.0
2025-05-13 13:50:00,146.5,146.51,146.26,146.4,24304.0,145.9824,145.9924,145.7433,145.8828,24304.0
2025-05-13 14:00:00,146.32,146.43,146.26,146.33,35488.0,145.803,145.9127,145.7433,145.813,35488.0
2025-05-13 14:10:00,146.33,146.63,146.28,146.39,25875.0,145.813,146.1119,145.7632,145.8728,25875.0
2025-05-13 14:20:00,146.33,146.54,146.33,146.47,19192.0,145.813,146.0223,145.813,145.9525,19192.0
2025-05-13 14:30:00,146.46,146.65,146.35,146.62,23481.0,145.9425,146.1319,145.8329,146.102,23481.0
2025-05-13 14:40:00,146.57,146.59,146.17,146.4,187322.0,146.0522,146.0721,145.6536,145.8828,187322.0
2025-05-13 14:50:00,146.4,146.79,146.27,146.79,43059.0,145.8828,146.2714,145.7532,146.2714,43059.0
2025-05-13 15:00:00,146.76,146.76,146.54,146.64,68641.0,146.2415,146.2415,146.0223,146.1219,68641.0
2025-05-13 15:10:00,146.65,146.85,146.64,146.66,35874.0,146.1319,146.3312,146.1219,146.1418,35874.0
2025-05-13 15:20:00,146.66,146.67,146.18,146.24,57157.0,146.1418,146.1518,145.6635,145.7233,57157.0
2025-05-13 15:30:00,146.3,146.4,146.21,146.34,72666.0,145.7831,145.8828,145.6934,145.823,72666.0
2025-05-13 15:40:00,146.37,146.39,145.92,145.98,100064.0,145.8529,145.8728,145.4045,145.4642,100064.0
2025-05-13 15:50:00,146.01,146.09,145.04,145.12,328676.0,145.4941,145.5739,144.5276,144.6073,328676.0
2025-05-14 09:30:00,146.2,147.44,145.77,146.08,103572.0,145.6835,146.9191,145.255,145.5639,103572.0
2025-05-14 09:40:00,146.09,146.38,145.4,145.87,40239.0,145.5739,145.8628,144.8863,145.3546,40239.0
2025-05-14 09:50:00,145.76,146.3,145.07,145.65,58931.0,145.245,145.7831,144.5575,145.1354,58931.0
2025-05-14 10:00:00,145.51,146.26,145.41,146.06,26804.0,144.9959,145.7433,144.8963,145.544,26804.0
2025-05-14 10:10:00,145.97,145.98,144.99,145.09,17784.0,145.4543,145.4642,144.4777,144.5774,17784.0
2025-05-14 10:20:00,144.9,145.55,144.75,144.95,31421.0,144.3881,145.0358,144.2386,144.4379,31421.0
2025-05-14 10:30:00,144.97,145.18,144.82,145.08,35287.0,144.4578,144.6671,144.3083,144.5674,35287.0
2025-05-14 10:40:00,145.06,145.34,145.01,145.19,40180.0,144.5475,144.8265,144.4977,144.677,40180.0
2025-05-14 10:50:00,145.2,145.24,144.61,144.74,32865.0,144.687,144.7269,144.0991,144.2286,32865.0
2025-05-14 11:00:00,144.66,144.67,144.1,144.22,18670.0,144.1489,144.1589,143.5909,143.7105,18670.0
2025-05-14 11:10:00,144.19,144.41,144.05,144.17,21731.0,143.6806,143.8998,143.5411,143.6606,21731.0
2025-05-14 11:20:00,144.14,144.64,144.11,144.64,46566.0,143.6307,144.129,143.6008,144.129,46566.0
2025-05-14 11:30:00,144.57,144.83,144.48,144.64,44536.0,144.0592,144.3183,143.9695,144.129,44536.0
2025-05-14 11:40:00,144.64,144.64,144.31,144.39,18963.0,144.129,144.129,143.8001,143.8799,18963.0
2025-05-14 11:50:00,144.38,144.46,144.22,144.3,12353.0,143.8699,143.9496,143.7105,143.7902,12353.0
2025-05-14 12:00:00,144.26,144.59,144.23,144.52,13441.0,143.7503,144.0792,143.7204,144.0094,13441.0
2025-05-14 12:10:00,144.55,144.71,144.32,144.64,28026.0,144.0393,144.1987,143.8101,144.129,28026.0
2025-05-14 12:20:00,144.69,144.92,144.42,144.5,52640.0,144.1788,144.408,143.9098,143.9895,52640.0
2025-05-14 12:30:00,144.49,145.09,144.45,144.7,78237.0,143.9795,144.5774,143.9396,144.1888,78237.0
2025-05-14 12:40:00,144.67,144.69,144.2,144.25,39431.0,144.1589,144.1788,143.6905,143.7404,39431.0
2025-05-14 12:50:00,144.26,144.42,144.11,144.38,28693.0,143.7503,143.9098,143.6008,143.8699,28693.0
2025-05-14 13:00:00,144.34,144.81,144.29,144.42,68066.0,143.83,144.2984,143.7802,143.9098,68066.0
2025-05-14 13:10:00,144.4,144.4,143.99,144.07,25246.0,143.8898,143.8898,143.4813,143.561,25246.0
2025-05-14 13:20:00,144.02,144.02,143.6,143.84,20167.0,143.5112,143.5112,143.0926,143.3318,20167.0
2025-05-14 13:30:00,143.92,144.12,143.8,144.12,17137.0,143.4115,143.6108,143.2919,143.6108,17137.0
2025-05-14 13:40:00,144.07,144.2,144.02,144.18,28075.0,143.561,143.6905,143.5112,143.6706,28075.0
2025-05-14 13:50:00,144.18,144.61,144.12,144.56,65397.0,143.6706,144.0991,143.6108,144.0493,65397.0
2025-05-14 14:00:00,144.56,144.59,144.4,144.49,18879.0,144.0493,144.0792,143.8898,143.9795,18879.0
2025-05-14 14:10:00,144.49,144.59,144.34,144.52,52413.0,143.9795,144.0792,143.83,144.0094,52413.0
2025-05-14 14:20:00,144.51,144.54,144.07,144.17,15365.0,143.9994,144.0293,143.561,143.6606,15365.0
2025-05-14 14:30:00,144.2,144.83,144.2,144.75,34150.0,143.6905,144.3183,143.6905,144.2386,34150.0
2025-05-14 14:40:00,144.76,144.83,144.44,144.46,25528.0,144.2486,144.3183,143.9297,143.9496,25528.0
2025-05-14 14:50:00,144.44,144.54,144.23,144.28,21556.0,143.9297,144.0293,143.7204,143.7702,21556.0
2025-05-14 15:00:00,144.31,144.37,144.13,144.35,19255.0,143.8001,143.8599,143.6208,143.84,19255.0
2025-05-14 15:10:00,144.34,144.64,144.33,144.38,24285.0,143.83,144.129,143.8201,143.8699,24285.0
2025-05-14 15:20:00,144.38,144.44,144.11,144.25,23113.0,143.8699,143.9297,143.6008,143.7404,23113.0
2025-05-14 15:30:00,144.22,144.39,144.22,144.31,39320.0,143.7105,143.8799,143.7105,143.8001,39320.0
2025-05-14 15:40:00,144.28,144.43,144.18,144.36,64098.0,143.7702,143.9197,143.6706,143.85,64098.0
2025-05-14 15:50:00,144.4,144.69,144.15,144.24,236936.0,143.8898,144.1788,143.6407,143.7304,236936.0
2025-05-15 09:30:00,142.54,143.68,141.92,143.12,43337.0,142.0364,143.1724,141.4186,142.6143,43337.0
2025-05-15 09:40:00,143.3,143.5,142.78,142.89,17781.0,142.7937,142.993,142.2755,142.3852,17781.0
2025-05-15 09:50:00,142.92,143.16,142.38,143.02,41015.0,142.4151,142.6542,141.877,142.5147,41015.0
2025-05-15 10:00:00,143.03,143.5,142.77,142.82,34516.0,142.5247,142.993,142.2656,142.3154,34516.0
2025-05-15 10:10:00,142.88,143.18,142.39,143.11,78157.0,142.3752,142.6741,141.8869,142.6044,78157.0
2025-05-15 10:20:00,143.15,143.32,142.65,142.73,14657.0,142.6442,142.8136,142.146,142.2257,14657.0
2025-05-15 10:30:00,142.68,142.77,141.92,142.11,43339.0,142.1759,142.2656,141.4186,141.6079,43339.0
2025-05-15 10:40:00,142.09,142.65,142.04,142.51,33594.0,141.588,142.146,141.5382,142.0065,33594.0
2025-05-15 10:50:00,142.5,143.16,142.4,143.09,18471.0,141.9965,142.6542,141.8969,142.5845,18471.0
2025-05-15 11:00:00,143.04,143.3,142.85,143.13,20502.0,142.5346,142.7937,142.3453,142.6243,20502.0
2025-05-15 11:10:00,143.14,143.29,142.99,143.16,12642.0,142.6343,142.7837,142.4848,142.6542,12642.0
2025-05-15 11:20:00,143.21,143.36,143.16,143.27,17257.0,142.704,142.8535,142.6542,142.7638,17257.0
2025-05-15 11:30:00,143.29,143.4,143.05,143.1,21093.0,142.7837,142.8934,142.5446,142.5944,21093.0
2025-05-15 11:40:00,143.09,143.42,143.07,143.32,17125.0,142.5845,142.9133,142.5645,142.8136,17125.0
2025-05-15 11:50:00,143.31,143.39,143.21,143.35,14503.0,142.8037,142.8834,142.704,142.8435,14503.0
2025-05-15 12:00:00,143.3,143.7,143.3,143.68,14485.0,142.7937,143.1923,142.7937,143.1724,14485.0
2025-05-15 12:10:00,143.61,143.61,143.25,143.28,34883.0,143.1026,143.1026,142.7439,142.7738,34883.0
2025-05-15 12:20:00,143.23,143.36,143.0,143.11,62172.0,142.724,142.8535,142.4948,142.6044,62172.0
2025-05-15 12:30:00,143.1,143.66,143.09,143.65,26816.0,142.5944,143.1524,142.5845,143.1425,26816.0
2025-05-15 12:40:00,143.68,143.79,143.52,143.69,9374.0,143.1724,143.282,143.0129,143.1823,9374.0
2025-05-15 12:50:00,143.7,143.75,143.38,143.5,26016.0,143.1923,143.2421,142.8734,142.993,26016.0
2025-05-15 13:00:00,143.53,143.55,143.4,143.49,24432.0,143.0229,143.0428,142.8934,142.983,24432.0
2025-05-15 13:10:00,143.47,143.55,143.32,143.54,12330.0,142.9631,143.0428,142.8136,143.0329,12330.0
2025-05-15 13:20:00,143.57,143.65,143.34,143.41,12435.0,143.0628,143.1425,142.8336,142.9033,12435.0
2025-05-15 13:30:00,143.41,143.75,143.3,143.59,46042.0,142.9033,143.2421,142.7937,143.0827,46042.0
2025-05-15 13:40:00,143.59,143.8,143.49,143.49,34565.0,143.0827,143.2919,142.983,142.983,34565.0
2025-05-15 13:50:00,143.53,143.62,143.29,143.35,43123.0,143.0229,143.1126,142.7837,142.8435,43123.0
2025-05-15 14:00:00,143.33,143.47,143.28,143.38,38048.0,142.8236,142.9631,142.7738,142.8734,38048.0
2025-05-15 14:10:00,143.34,143.39,143.22,143.3,31112.0,142.8336,142.8834,142.714,142.7937,31112.0
2025-05-15 14:20:00,143.3,143.74,143.27,143.72,23752.0,142.7937,143.2322,142.7638,143.2122,23752.0
2025-05-15 14:30:00,143.74,143.98,143.67,143.84,17515.0,143.2322,143.4713,143.1624,143.3318,17515.0
2025-05-15 14:40:00,143.83,144.0,143.8,144.0,20903.0,143.3218,143.4912,143.2919,143.4912,20903.0
2025-05-15 14:50:00,144.01,144.26,144.0,144.24,27383.0,143.5012,143.7503,143.4912,143.7304,27383.0
2025-05-15 15:00:00,144.19,144.57,144.18,144.32,42266.0,143.6806,144.0592,143.6706,143.8101,42266.0
2025-05-15 15:10:00,144.32,144.6,144.26,144.55,57725.0,143.8101,144.0891,143.7503,144.0393,57725.0
2025-05-15 15:20:00,144.52,144.58,144.13,144.19,49980.0,144.0094,144.0692,143.6208,143.6806,49980.0
2025-05-15 15:30:00,144.22,144.4,144.15,144.24,87069.0,143.7105,143.8898,143.6407,143.7304,87069.0
2025-05-15 15:40:00,144.24,144.37,144.13,144.13,96020.0,143.7304,143.8599,143.6208,143.6208,96020.0
2025-05-15 15:50:00,144.2,144.45,143.83,144.01,286278.0,143.6905,143.9396,143.3218,143.5012,286278.0
2025-05-16 09:30:00,144.47,144.47,143.13,143.5,105497.0,144.47,144.47,143.13,143.5,105497.0
2025-05-16 09:40:00,143.51,143.82,143.07,143.46,16950.0,143.51,143.82,143.07,143.46,16950.0
2025-05-16 09:50:00,143.42,143.83,143.3,143.66,19194.0,143.42,143.83,143.3,143.66,19194.0
2025-05-16 10:00:00,143.51,143.57,143.18,143.34,22516.0,143.51,143.57,143.18,143.34,22516.0
2025-05-16 10:10:00,143.27,143.92,143.05,143.92,35118.0,143.27,143.92,143.05,143.92,35118.0
2025-05-16 10:20:00,143.85,143.85,143.42,143.49,18634.0,143.85,143.85,143.42,143.49,18634.0
2025-05-16 10:30:00,143.44,143.45,142.78,142.89,22642.0,143.44,143.45,142.78,142.89,22642.0
2025-05-16 10:40:00,142.86,143.21,142.69,143.21,13700.0,142.86,143.21,142.69,143.21,13700.0
2025-05-16 10:50:00,143.3,143.72,143.29,143.55,12003.0,143.3,143.72,143.29,143.55,12003.0
2025-05-16 11:00:00,143.5,143.84,143.5,143.69,9785.0,143.5,143.84,143.5,143.69,9785.0
2025-05-16 11:10:00,143.77,143.85,143.48,143.53,14192.0,143.77,143.85,143.48,143.53,14192.0
2025-05-16 11:20:00,143.59,143.73,143.56,143.66,10217.0,143.59,143.73,143.56,143.66,10217.0
2025-05-16 11:30:00,143.66,143.94,143.62,143.77,18085.0,143.66,143.94,143.62,143.77,18085.0
2025-05-16 11:40:00,143.79,143.91,143.61,143.65,8099.0,143.79,143.91,143.61,143.65,8099.0
2025-05-16 11:50:00,143.68,143.7,143.48,143.52,9161.0,143.68,143.7,143.48,143.52,9161.0
2025-05-16 12:00:00,143.46,144.02,143.46,144.0,29382.0,143.46,144.02,143.46,144.0,29382.0
2025-05-16 12:10:00,144.0,144.06,143.8,143.91,24344.0,144.0,144.06,143.8,143.91,24344.0
2025-05-16 12:20:00,143.88,144.04,143.81,143.88,20044.0,143.88,144.04,143.81,143.88,20044.0
2025-05-16 12:30:00,143.87,144.05,143.83,143.84,7546.0,143.87,144.05,143.83,143.84,7546.0
2025-05-16 12:40:00,143.85,144.06,143.85,143.9,15792.0,143.85,144.06,143.85,143.9,15792.0
2025-05-16 12:50:00,143.93,144.14,143.87,144.09,36049.0,143.93,144.14,143.87,144.09,36049.0
2025-05-16 13:00:00,144.05,144.19,143.93,144.15,33803.0,144.05,144.19,143.93,144.15,33803.0
2025-05-16 13:10:00,144.17,144.38,144.03,144.25,18918.0,144.17,144.38,144.03,144.25,18918.0
2025-05-16 13:20:00,144.25,144.37,144.21,144.24,8383.0,144.25,144.37,144.21,144.24,8383.0
2025-05-16 13:30:00,144.28,144.28,144.1,144.13,10882.0,144.28,144.28,144.1,144.13,10882.0
2025-05-16 13:40:00,144.08,144.21,144.0,144.16,15958.0,144.08,144.21,144.0,144.16,15958.0
2025-05-16 13:50:00,144.2,144.27,144.07,144.12,24092.0,144.2,144.27,144.07,144.12,24092.0
2025-05-16 14:00:00,144.11,144.19,143.9,143.92,13909.0,144.11,144.19,143.9,143.92,13909.0
2025-05-16 14:10:00,143.95,144.11,143.86,143.96,15284.0,143.95,144.11,143.86,143.96,15284.0
2025-05-16 14:20:00,143.89,144.29,143.89,144.22,11920.0,143.89,144.29,143.89,144.22,11920.0
2025-05-16 14:30:00,144.14,144.25,144.01,144.13,14649.0,144.14,144.25,144.01,144.13,14649.0
2025-05-16 14:40:00,144.13,144.34,144.04,144.31,12787.0,144.13,144.34,144.04,144.31,12787.0
2025-05-16 14:50:00,144.31,144.34,143.63,143.86,172760.0,144.31,144.34,143.63,143.86,172760.0
2025-05-16 15:00:00,143.91,144.14,143.84,143.99,18330.0,143.91,144.14,143.84,143.99,18330.0
2025-05-16 15:10:00,143.97,144.06,143.9,144.01,17487.0,143.97,144.06,143.9,144.01,17487.0
2025-05-16 15:20:00,144.0,144.0,143.73,143.85,32583.0,144.0,144.0,143.73,143.85,32583.0
2025-05-16 15:30:00,143.81,143.99,143.66,143.69,191583.0,143.81,143.99,143.66,143.69,191583.0
2025-05-16 15:40:00,143.69,143.9,143.63,143.75,43546.0,143.69,143.9,143.63,143.75,43546.0
2025-05-16 15:50:00,143.75,143.91,143.61,143.84,151301.0,143.75,143.91,143.61,143.84,151301.0
2025-05-19 09:30:00,140.54,141.85,140.07,140.95,121749.0,140.54,141.85,140.07,140.95,121749.0
2025-05-19 09:40:00,140.83,141.95,140.73,141.83,30433.0,140.83,141.95,140.73,141.83,30433.0
2025-05-19 09:50:00,141.75,142.31,141.6,142.0,20411.0,141.75,142.31,141.6,142.0,20411.0
2025-05-19 10:00:00,142.0,142.73,142.0,142.61,17801.0,142.0,142.73,142.0,142.61,17801.0
2025-05-19 10:10:00,142.5,142.89,142.4,142.56,20093.0,142.5,142.89,142.4,142.56,20093.0
2025-05-19 10:20:00,142.68,142.82,141.88,142.02,13682.0,142.68,142.82,141.88,142.02,13682.0
2025-05-19 10:30:00,141.94,142.28,141.88,142.06,19899.0,141.94,142.28,141.88,142.06,19899.0
2025-05-19 10:40:00,142.2,142.2,141.48,141.48,8179.0,142.2,142.2,141.48,141.48,8179.0
2025-05-19 10:50:00,141.48,141.95,141.48,141.63,13766.0,141.48,141.95,141.48,141.63,13766.0
2025-05-19 11:00:00,141.55,142.38,141.55,142.38,16949.0,141.55,142.38,141.55,142.38,16949.0
2025-05-19 11:10:00,142.27,142.31,141.63,141.83,35935.0,142.27,142.31,141.63,141.83,35935.0
2025-05-19 11:20:00,141.82,141.9,141.53,141.6,15375.0,141.82,141.9,141.53,141.6,15375.0
2025-05-19 11:30:00,141.59,142.34,141.58,142.34,14659.0,141.59,142.34,141.58,142.34,14659.0
2025-05-19 11:40:00,142.24,142.43,142.12,142.13,15848.0,142.24,142.43,142.12,142.13,15848.0
2025-05-19 11:50:00,142.15,142.22,142.04,142.16,10362.0,142.15,142.22,142.04,142.16,10362.0
2025-05-19 12:00:00,142.23,142.45,142.15,142.37,10282.0,142.23,142.45,142.15,142.37,10282.0
2025-05-19 12:10:00,142.37,142.44,142.24,142.24,14506.0,142.37,142.44,142.24,142.24,14506.0
2025-05-19 12:20:00,142.28,142.58,142.24,142.55,11767.0,142.28,142.58,142.24,142.55,11767.0
2025-05-19 12:30:00,142.54,142.61,142.42,142.61,9070.0,142.54,142.61,142.42,142.61,9070.0
2025-05-19 12:40:00,142.55,142.72,142.5,142.6,7477.0,142.55,142.72,142.5,142.6,7477.0
2025-05-19 12:50:00,142.52,142.78,142.52,142.72,10126.0,142.52,142.78,142.52,142.72,10126.0
2025-05-19 13:00:00,142.72,143.06,142.64,143.0,7890.0,142.72,143.06,142.64,143.0,7890.0
2025-05-19 13:10:00,142.95,143.0,142.78,142.83,6157.0,142.95,143.0,142.78,142.83,6157.0
2025-05-19 13:20:00,142.83,142.85,142.61,142.65,22553.0,142.83,142.85,142.61,142.65,22553.0
2025-05-19 13:30:00,142.71,142.88,142.57,142.83,12759.0,142.71,142.88,142.57,142.83,12759.0
2025-05-19 13:40:00,142.77,142.88,142.7,142.77,12407.0,142.77,142.88,142.7,142.77,12407.0
2025-05-19 13:50:00,142.73,142.91,142.61,142.63,6072.0,142.73,142.91,142.61,142.63,6072.0
2025-05-19 14:00:00,142.61,142.77,142.59,142.71,5438.0,142.61,142.77,142.59,142.71,5438.0
2025-05-19 14:10:00,142.7,142.71,142.29,142.42,5467.0,142.7,142.71,142.29,142.42,5467.0
2025-05-19 14:20:00,142.46,142.6,142.38,142.44,4288.0,142.46,142.6,142.38,142.44,4288.0
2025-05-19 14:30:00,142.45,142.64,142.32,142.64,11392.0,142.45,142.64,142.32,142.64,11392.0
2025-05-19 14:40:00,142.6,142.6,142.37,142.44,11540.0,142.6,142.6,142.37,142.44,11540.0
2025-05-19 14:50:00,142.52,142.52,142.4,142.49,8534.0,142.52,142.52,142.4,142.49,8534.0
2025-05-19 15:00:00,142.49,142.55,142.38,142.46,11858.0,142.49,142.55,142.38,142.46,11858.0
2025-05-19 15:10:00,142.46,142.46,142.29,142.38,11617.0,142.46,142.46,142.29,142.38,11617.0
2025-05-19 15:20:00,142.37,142.49,142.28,142.37,16445.0,142.37,142.49,142.28,142.37,16445.0
2025-05-19 15:30:00,142.4,142.44,142.24,142.34,15732.0,142.4,142.44,142.24,142.34,15732.0
2025-05-19 15:40:00,142.3,142.57,142.22,142.54,20913.0,142.3,142.57,142.22,142.54,20913.0
2025-05-19 15:50:00,142.6,142.77,142.44,142.73,118376.0,142.6,142.77,142.44,142.73,118376.0
2025-05-20 09:30:00,141.51,142.17,140.94,141.34,36874.0,141.51,142.17,140.94,141.34,36874.0
2025-05-20 09:40:00,141.26,141.42,140.76,141.11,67912.0,141.26,141.42,140.76,141.11,67912.0
2025-05-20 09:50:00,141.1,141.75,140.98,141.47,46804.0,141.1,141.75,140.98,141.47,46804.0
2025-05-20 10:00:00,141.44,141.78,141.29,141.45,23412.0,141.44,141.78,141.29,141.45,23412.0
2025-05-20 10:10:00,141.45,141.68,141.39,141.66,15081.0,141.45,141.68,141.39,141.66,15081.0
2025-05-20 10:20:00,141.7,141.97,141.39,141.5,13156.0,141.7,141.97,141.39,141.5,13156.0
2025-05-20 10:30:00,141.5,141.5,141.15,141.49,9640.0,141.5,141.5,141.15,141.49,9640.0
2025-05-20 10:40:00,141.5,141.55,141.27,141.33,12408.0,141.5,141.55,141.27,141.33,12408.0
2025-05-20 10:50:00,141.21,141.25,140.78,140.81,16143.0,141.21,141.25,140.78,140.81,16143.0
2025-05-20 11:00:00,140.77,140.81,140.56,140.66,10098.0,140.77,140.81,140.56,140.66,10098.0
2025-05-20 11:10:00,140.65,140.78,140.48,140.59,31230.0,140.65,140.78,140.48,140.59,31230.0
2025-05-20 11:20:00,140.63,141.05,140.57,141.05,40641.0,140.63,141.05,140.57,141.05,40641.0
2025-05-20 11:30:00,141.04,141.15,140.84,141.02,54677.0,141.04,141.15,140.84,141.02,54677.0
2025-05-20 11:40:00,140.97,141.13,140.87,141.09,25204.0,140.97,141.13,140.87,141.09,25204.0
2025-05-20 11:50:00,141.12,141.13,140.88,141.08,32042.0,141.12,141.13,140.88,141.08,32042.0
2025-05-20 12:00:00,141.09,141.11,140.6,140.65,18221.0,141.09,141.11,140.6,140.65,18221.0
2025-05-20 12:10:00,140.6,140.75,140.47,140.56,13793.0,140.6,140.75,140.47,140.56,13793.0
2025-05-20 12:20:00,140.58,140.79,140.47,140.65,33542.0,140.58,140.79,140.47,140.65,33542.0
2025-05-20 12:30:00,140.68,140.81,140.66,140.75,29375.0,140.68,140.81,140.66,140.75,29375.0
2025-05-20 12:40:00,140.74,140.77,140.64,140.68,31684.0,140.74,140.77,140.64,140.68,31684.0
2025-05-20 12:50:00,140.73,140.8,140.67,140.73,24798.0,140.73,140.8,140.67,140.73,24798.0
2025-05-20 13:00:00,140.73,140.85,140.7,140.8,58447.0,140.73,140.85,140.7,140.8,58447.0
2025-05-20 13:10:00,140.8,140.86,140.65,140.71,33730.0,140.8,140.86,140.65,140.71,33730.0
2025-05-20 13:20:00,140.71,140.73,140.54,140.63,23833.0,140.71,140.73,140.54,140.63,23833.0
2025-05-20 13:30:00,140.62,140.63,140.38,140.49,13530.0,140.62,140.63,140.38,140.49,13530.0
2025-05-20 13:40:00,140.49,140.67,140.45,140.48,44473.0,140.49,140.67,140.45,140.48,44473.0
2025-05-20 13:50:00,140.48,140.59,140.23,140.56,45281.0,140.48,140.59,140.23,140.56,45281.0
2025-05-20 14:00:00,140.55,140.67,140.44,140.48,32277.0,140.55,140.67,140.44,140.48,32277.0
2025-05-20 14:10:00,140.49,140.55,140.1,140.12,25502.0,140.49,140.55,140.1,140.12,25502.0
2025-05-20 14:20:00,140.09,140.11,139.56,139.58,59740.0,140.09,140.11,139.56,139.58,59740.0
2025-05-20 14:30:00,139.54,139.67,139.33,139.63,57698.0,139.54,139.67,139.33,139.63,57698.0
2025-05-20 14:40:00,139.66,139.68,139.13,139.15,39551.0,139.66,139.68,139.13,139.15,39551.0
2025-05-20 14:50:00,139.15,139.29,139.03,139.04,78102.0,139.15,139.29,139.03,139.04,78102.0
2025-05-20 15:00:00,139.05,139.06,138.51,138.83,33835.0,139.05,139.06,138.51,138.83,33835.0
2025-05-20 15:10:00,138.84,139.06,138.7,139.03,36573.0,138.84,139.06,138.7,139.03,36573.0
2025-05-20 15:20:00,139.03,139.27,139.0,139.17,90332.0,139.03,139.27,139.0,139.17,90332.0
2025-05-20 15:30:00,139.21,139.3,139.07,139.22,78276.0,139.21,139.3,139.07,139.22,78276.0
2025-05-20 15:40:00,139.22,139.58,139.19,139.44,98158.0,139.22,139.58,139.19,139.44,98158.0
2025-05-20 15:50:00,139.41,139.6,139.17,139.3,315731.0,139.41,139.6,139.17,139.3,315731.0
2025-05-21 09:30:00,136.88,137.33,136.0,136.68,95224.0,136.88,137.33,136.0,136.68,95224.0
2025-05-21 09:40:00,136.77,137.08,136.47,136.67,37910.0,136.77,137.08,136.47,136.67,37910.0
2025-05-21 09:50:00,136.59,136.7,136.06,136.08,22855.0,136.59,136.7,136.06,136.08,22855.0
2025-05-21 10:00:00,136.17,136.21,135.49,135.66,57779.0,136.17,136.21,135.49,135.66,57779.0
2025-05-21 10:10:00,135.61,135.62,134.52,134.62,127001.0,135.61,135.62,134.52,134.62,127001.0
2025-05-21 10:20:00,134.62,135.02,134.42,134.43,82555.0,134.62,135.02,134.42,134.43,82555.0
2025-05-21 10:30:00,134.5,134.6,133.66,133.69,119097.0,134.5,134.6,133.66,133.69,119097.0
2025-05-21 10:40:00,133.58,133.7,132.67,132.75,158136.0,133.58,133.7,132.67,132.75,158136.0
2025-05-21 10:50:00,132.72,133.68,132.65,133.5,144515.0,132.72,133.68,132.65,133.5,144515.0
2025-05-21 11:00:00,133.49,134.51,133.41,134.5,63536.0,133.49,134.51,133.41,134.5,63536.0
2025-05-21 11:10:00,134.5,134.73,134.41,134.56,50028.0,134.5,134.73,134.41,134.56,50028.0
2025-05-21 11:20:00,134.56,134.78,134.47,134.53,34390.0,134.56,134.78,134.47,134.53,34390.0
2025-05-21 11:30:00,134.55,134.64,134.41,134.49,41635.0,134.55,134.64,134.41,134.49,41635.0
2025-05-21 11:40:00,134.49,134.59,134.27,134.38,28241.0,134.49,134.59,134.27,134.38,28241.0
2025-05-21 11:50:00,134.41,134.53,134.23,134.29,50796.0,134.41,134.53,134.23,134.29,50796.0
2025-05-21 12:00:00,134.3,134.45,134.13,134.4,32449.0,134.3,134.45,134.13,134.4,32449.0
2025-05-21 12:10:00,134.4,134.54,134.25,134.28,45419.0,134.4,134.54,134.25,134.28,45419.0
2025-05-21 12:20:00,134.31,134.51,134.12,134.5,34234.0,134.31,134.51,134.12,134.5,34234.0
2025-05-21 12:30:00,134.5,134.82,134.5,134.63,26904.0,134.5,134.82,134.5,134.63,26904.0
2025-05-21 12:40:00,134.62,134.76,134.6,134.7,15803.0,134.62,134.76,134.6,134.7,15803.0
2025-05-21 12:50:00,134.71,134.72,134.18,134.21,28338.0,134.71,134.72,134.18,134.21,28338.0
2025-05-21 13:00:00,134.21,134.29,133.79,133.83,57015.0,134.21,134.29,133.79,133.83,57015.0
2025-05-21 13:10:00,133.78,133.86,132.89,133.08,39262.0,133.78,133.86,132.89,133.08,39262.0
2025-05-21 13:20:00,133.0,133.05,131.98,132.05,102782.0,133.0,133.05,131.98,132.05,102782.0
2025-05-21 13:30:00,132.0,132.8,131.72,132.78,138202.0,132.0,132.8,131.72,132.78,138202.0
2025-05-21 13:40:00,132.72,132.78,132.13,132.42,75899.0,132.72,132.78,132.13,132.42,75899.0
2025-05-21 13:50:00,132.42,132.52,131.74,131.87,64769.0,132.42,132.52,131.74,131.87,64769.0
2025-05-21 14:00:00,131.92,132.33,131.69,132.33,45615.0,131.92,132.33,131.69,132.33,45615.0
2025-05-21 14:10:00,132.27,132.33,131.81,131.91,38421.0,132.27,132.33,131.81,131.91,38421.0
2025-05-21 14:20:00,131.91,131.96,131.6,131.73,82026.0,131.91,131.96,131.6,131.73,82026.0
2025-05-21 14:30:00,131.73,132.03,131.64,131.73,70947.0,131.73,132.03,131.64,131.73,70947.0
2025-05-21 14:40:00,131.73,132.01,131.63,131.71,103063.0,131.73,132.01,131.63,131.71,103063.0
2025-05-21 14:50:00,131.74,131.77,131.39,131.5,73169.0,131.74,131.77,131.39,131.5,73169.0
2025-05-21 15:00:00,131.51,131.74,131.1,131.14,203915.0,131.51,131.74,131.1,131.14,203915.0
2025-05-21 15:10:00,131.12,131.53,130.98,131.36,172079.0,131.12,131.53,130.98,131.36,172079.0
2025-05-21 15:20:00,131.35,131.36,130.67,131.03,100578.0,131.35,131.36,130.67,131.03,100578.0
2025-05-21 15:30:00,130.99,131.33,130.9,131.3,101121.0,130.99,131.33,130.9,131.3,101121.0
2025-05-21 15:40:00,131.25,131.56,131.19,131.2,98944.0,131.25,131.56,131.19,131.2,98944.0
2025-05-21 15:50:00,131.23,131.32,130.64,130.69,363589.0,131.23,131.32,130.64,130.69,363589.0
2025-05-22 09:30:00,130.46,130.78,129.68,129.97,100017.0,130.46,130.78,129.68,129.97,100017.0
2025-05-22 09:40:00,130.08,130.51,129.86,130.11,51318.0,130.08,130.51,129.86,130.11,51318.0
2025-05-22 09:50:00,130.11,130.98,129.92,130.84,44141.0,130.11,130.98,129.92,130.84,44141.0
2025-05-22 10:00:00,130.87,131.18,130.64,131.08,37241.0,130.87,131.18,130.64,131.08,37241.0
2025-05-22 10:10:00,130.96,130.96,130.3,130.72,31313.0,130.96,130.96,130.3,130.72,31313.0
2025-05-22 10:20:00,130.66,130.66,129.96,130.15,24574.0,130.66,130.66,129.96,130.15,24574.0
2025-05-22 10:30:00,130.19,130.28,129.67,129.83,26884.0,130.19,130.28,129.67,129.83,26884.0
2025-05-22 10:40:00,129.86,130.05,129.63,129.8,25444.0,129.86,130.05,129.63,129.8,25444.0
2025-05-22 10:50:00,129.81,130.0,129.45,130.0,24394.0,129.81,130.0,129.45,130.0,24394.0
2025-05-22 11:00:00,130.03,130.7,130.03,130.64,17089.0,130.03,130.7,130.03,130.64,17089.0
2025-05-22 11:10:00,130.64,130.7,130.21,130.38,16282.0,130.64,130.7,130.21,130.38,16282.0
2025-05-22 11:20:00,130.37,130.74,130.33,130.39,14420.0,130.37,130.74,130.33,130.39,14420.0
2025-05-22 11:30:00,130.35,130.75,130.35,130.66,14821.0,130.35,130.75,130.35,130.66,14821.0
2025-05-22 11:40:00,130.62,130.72,129.98,130.42,62521.0,130.62,130.72,129.98,130.42,62521.0
2025-05-22 11:50:00,130.43,130.57,130.39,130.46,14954.0,130.43,130.57,130.39,130.46,14954.0
2025-05-22 12:00:00,130.47,130.78,130.47,130.78,14166.0,130.47,130.78,130.47,130.78,14166.0
2025-05-22 12:10:00,130.8,131.18,130.77,130.92,16112.0,130.8,131.18,130.77,130.92,16112.0
2025-05-22 12:20:00,130.91,130.95,130.7,130.88,11616.0,130.91,130.95,130.7,130.88,11616.0
2025-05-22 12:30:00,130.95,131.04,130.79,130.98,45296.0,130.95,131.04,130.79,130.98,45296.0
2025-05-22 12:40:00,130.89,131.08,130.52,130.58,32510.0,130.89,131.08,130.52,130.58,32510.0
2025-05-22 12:50:00,130.54,130.84,130.47,130.68,24045.0,130.54,130.84,130.47,130.68,24045.0
2025-05-22 13:00:00,130.66,130.7,130.53,130.63,8320.0,130.66,130.7,130.53,130.63,8320.0
2025-05-22 13:10:00,130.67,130.96,130.53,130.92,16487.0,130.67,130.96,130.53,130.92,16487.0
2025-05-22 13:20:00,130.93,131.19,130.93,131.09,12706.0,130.93,131.19,130.93,131.09,12706.0
2025-05-22 13:30:00,131.13,131.25,130.95,131.23,34215.0,131.13,131.25,130.95,131.23,34215.0
2025-05-22 13:40:00,131.25,131.4,131.24,131.3,11780.0,131.25,131.4,131.24,131.3,11780.0
2025-05-22 13:50:00,131.33,131.37,131.08,131.14,10561.0,131.33,131.37,131.08,131.14,10561.0
2025-05-22 14:00:00,131.16,131.21,130.95,131.05,14160.0,131.16,131.21,130.95,131.05,14160.0
2025-05-22 14:10:00,131.06,131.35,131.05,131.35,18635.0,131.06,131.35,131.05,131.35,18635.0
2025-05-22 14:20:00,131.32,131.4,131.16,131.27,20058.0,131.32,131.4,131.16,131.27,20058.0
2025-05-22 14:30:00,131.24,131.42,131.19,131.23,19595.0,131.24,131.42,131.19,131.23,19595.0
2025-05-22 14:40:00,131.21,131.28,131.11,131.21,20882.0,131.21,131.28,131.11,131.21,20882.0
2025-05-22 14:50:00,131.22,131.44,131.21,131.38,15037.0,131.22,131.44,131.21,131.38,15037.0
2025-05-22 15:00:00,131.37,131.57,131.37,131.39,19132.0,131.37,131.57,131.37,131.39,19132.0
2025-05-22 15:10:00,131.37,131.53,131.32,131.48,26608.0,131.37,131.53,131.32,131.48,26608.0
2025-05-22 15:20:00,131.48,131.73,131.42,131.67,37864.0,131.48,131.73,131.42,131.67,37864.0
2025-05-22 15:30:00,131.71,131.76,131.49,131.57,45635.0,131.71,131.76,131.49,131.57,45635.0
2025-05-22 15:40:00,131.56,131.59,131.24,131.31,54230.0,131.56,131.59,131.24,131.31,54230.0
2025-05-22 15:50:00,131.35,131.46,130.7,130.82,218011.0,131.35,131.46,130.7,130.82,218011.0
2025-05-23 09:30:00,127.48,129.86,126.79,129.61,52648.0,127.48,129.86,126.79,129.61,52648.0
2025-05-23 09:40:00,129.59,130.33,129.58,130.14,49978.0,129.59,130.33,129.58,130.14,49978.0
2025-05-23 09:50:00,130.22,130.72,130.19,130.3,44767.0,130.22,130.72,130.19,130.3,44767.0
2025-05-23 10:00:00,130.3,130.66,129.95,129.95,67011.0,130.3,130.66,129.95,129.95,67011.0
2025-05-23 10:10:00,129.97,130.57,129.8,130.46,45900.0,129.97,130.57,129.8,130.46,45900.0
2025-05-23 10:20:00,130.46,130.81,130.27,130.72,44065.0,130.46,130.81,130.27,130.72,44065.0
2025-05-23 10:30:00,130.75,131.25,130.68,130.97,28354.0,130.75,131.25,130.68,130.97,28354.0
2025-05-23 10:40:00,131.14,131.48,130.99,131.35,24723.0,131.14,131.48,130.99,131.35,24723.0
2025-05-23 10:50:00,131.34,131.38,130.83,130.87,25911.0,131.34,131.38,130.83,130.87,25911.0
2025-05-23 11:00:00,130.92,131.08,130.7,130.96,20211.0,130.92,131.08,130.7,130.96,20211.0
2025-05-23 11:10:00,130.95,131.02,130.69,130.94,11011.0,130.95,131.02,130.69,130.94,11011.0
2025-05-23 11:20:00,130.97,131.37,130.97,131.34,29865.0,130.97,131.37,130.97,131.34,29865.0
2025-05-23 11:30:00,131.36,131.64,131.27,131.41,20106.0,131.36,131.64,131.27,131.41,20106.0
2025-05-23 11:40:00,131.45,131.56,131.21,131.32,23228.0,131.45,131.56,131.21,131.32,23228.0
2025-05-23 11:50:00,131.3,131.3,130.79,130.81,15292.0,131.3,131.3,130.79,130.81,15292.0
2025-05-23 12:00:00,130.85,131.11,130.75,130.95,30632.0,130.85,131.11,130.75,130.95,30632.0
2025-05-23 12:10:00,130.85,131.02,130.81,130.95,8992.0,130.85,131.02,130.81,130.95,8992.0
2025-05-23 12:20:00,130.95,131.2,130.95,131.11,14472.0,130.95,131.2,130.95,131.11,14472.0
2025-05-23 12:30:00,131.11,131.18,130.83,131.15,29656.0,131.11,131.18,130.83,131.15,29656.0
2025-05-23 12:40:00,131.14,131.39,131.01,131.36,12275.0,131.14,131.39,131.01,131.36,12275.0
2025-05-23 12:50:00,131.37,131.4,131.09,131.11,15008.0,131.37,131.4,131.09,131.11,15008.0
2025-05-23 13:00:00,131.09,131.47,131.04,131.46,11939.0,131.09,131.47,131.04,131.46,11939.0
2025-05-23 13:10:00,131.49,131.83,131.39,131.77,20785.0,131.49,131.83,131.39,131.77,20785.0
2025-05-23 13:20:00,131.77,131.83,131.65,131.73,22533.0,131.77,131.83,131.65,131.73,22533.0
2025-05-23 13:30:00,131.69,131.71,131.53,131.66,25328.0,131.69,131.71,131.53,131.66,25328.0
2025-05-23 13:40:00,131.61,131.67,131.49,131.66,20192.0,131.61,131.67,131.49,131.66,20192.0
2025-05-23 13:50:00,131.66,131.86,131.53,131.71,41425.0,131.66,131.86,131.53,131.71,41425.0
2025-05-23 14:00:00,131.7,132.07,131.65,131.92,15484.0,131.7,132.07,131.65,131.92,15484.0
2025-05-23 14:10:00,131.94,131.94,131.55,131.58,18964.0,131.94,131.94,131.55,131.58,18964.0
2025-05-23 14:20:00,131.58,131.68,131.37,131.39,34148.0,131.58,131.68,131.37,131.39,34148.0
2025-05-23 14:30:00,131.44,131.74,131.44,131.56,26388.0,131.44,131.74,131.44,131.56,26388.0
2025-05-23 14:40:00,131.56,131.63,131.4,131.56,24000.0,131.56,131.63,131.4,131.56,24000.0
2025-05-23 14:50:00,131.53,131.61,131.38,131.42,18821.0,131.53,131.61,131.38,131.42,18821.0
2025-05-23 15:00:00,131.43,131.51,131.28,131.5,28639.0,131.43,131.51,131.28,131.5,28639.0
2025-05-23 15:10:00,131.49,131.67,131.37,131.4,33492.0,131.49,131.67,131.37,131.4,33492.0
2025-05-23 15:20:00,131.4,131.4,131.16,131.24,27024.0,131.4,131.4,131.16,131.24,27024.0
2025-05-23 15:30:00,131.2,131.31,131.04,131.31,32104.0,131.2,131.31,131.04,131.31,32104.0
2025-05-23 15:40:00,131.25,131.38,131.17,131.21,40658.0,131.25,131.38,131.17,131.21,40658.0
2025-05-23 15:50:00,131.17,131.26,130.69,130.8,169529.0,131.17,131.26,130.69,130.8,169529.0
2025-05-27 09:30:00,132.99,133.5,131.52,131.91,77260.0,132.99,133.5,131.52,131.91,77260.0
2025-05-27 09:40:00,131.82,132.39,131.82,132.18,37709.0,131.82,132.39,131.82,132.18,37709.0
2025-05-27 09:50:00,132.17,132.2,131.7,131.77,165179.0,132.17,132.2,131.7,131.77,165179.0
2025-05-27 10:00:00,131.94,132.32,131.9,132.26,24087.0,131.94,132.32,131.9,132.26,24087.0
2025-05-27 10:10:00,132.34,132.76,132.26,132.64,21378.0,132.34,132.76,132.26,132.64,21378.0
2025-05-27 10:20:00,132.74,132.99,132.54,132.74,32987.0,132.74,132.99,132.54,132.74,32987.0
2025-05-27 10:30:00,132.64,132.64,132.11,132.42,26198.0,132.64,132.64,132.11,132.42,26198.0
2025-05-27 10:40:00,132.47,132.77,132.44,132.67,29446.0,132.47,132.77,132.44,132.67,29446.0
2025-05-27 10:50:00,132.63,132.92,132.57,132.68,24896.0,132.63,132.92,132.57,132.68,24896.0
2025-05-27 11:00:00,132.71,133.09,132.71,133.09,30552.0,132.71,133.09,132.71,133.09,30552.0
2025-05-27 11:10:00,133.06,133.3,132.94,133.25,19216.0,133.06,133.3,132.94,133.25,19216.0
2025-05-27 11:20:00,133.27,133.27,133.01,133.19,23634.0,133.27,133.27,133.01,133.19,23634.0
2025-05-27 11:30:00,133.22,133.47,133.09,133.36,39802.0,133.22,133.47,133.09,133.36,39802.0
2025-05-27 11:40:00,133.35,133.36,133.2,133.22,9877.0,133.35,133.36,133.2,133.22,9877.0
2025-05-27 11:50:00,133.21,133.36,133.15,133.2,17297.0,133.21,133.36,133.15,133.2,17297.0
2025-05-27 12:00:00,133.19,133.4,133.15,133.21,26485.0,133.19,133.4,133.15,133.21,26485.0
2025-05-27 12:10:00,133.22,133.28,133.04,133.13,24555.0,133.22,133.28,133.04,133.13,24555.0
2025-05-27 12:20:00,133.14,133.36,133.09,133.12,30680.0,133.14,133.36,133.09,133.12,30680.0
2025-05-27 12:30:00,133.15,133.69,133.1,133.65,9872.0,133.15,133.69,133.1,133.65,9872.0
2025-05-27 12:40:00,133.7,133.75,133.28,133.32,26171.0,133.7,133.75,133.28,133.32,26171.0
2025-05-27 12:50:00,133.31,133.44,133.09,133.09,14373.0,133.31,133.44,133.09,133.09,14373.0
2025-05-27 13:00:00,133.12,133.37,133.09,133.31,10263.0,133.12,133.37,133.09,133.31,10263.0
2025-05-27 13:10:00,133.34,133.49,133.3,133.49,15335.0,133.34,133.49,133.3,133.49,15335.0
2025-05-27 13:20:00,133.53,133.53,133.38,133.42,10314.0,133.53,133.53,133.38,133.42,10314.0
2025-05-27 13:30:00,133.38,133.44,133.24,133.26,20084.0,133.38,133.44,133.24,133.26,20084.0
2025-05-27 13:40:00,133.28,133.51,133.26,133.5,9811.0,133.28,133.51,133.26,133.5,9811.0
2025-05-27 13:50:00,133.5,133.67,133.41,133.66,10121.0,133.5,133.67,133.41,133.66,10121.0
2025-05-27 14:00:00,133.64,133.72,133.47,133.55,14514.0,133.64,133.72,133.47,133.55,14514.0
2025-05-27 14:10:00,133.52,133.6,133.38,133.41,15596.0,133.52,133.6,133.38,133.41,15596.0
2025-05-27 14:20:00,133.37,133.37,133.18,133.2,12780.0,133.37,133.37,133.18,133.2,12780.0
2025-05-27 14:30:00,133.21,133.43,133.2,133.37,15767.0,133.21,133.43,133.2,133.37,15767.0
2025-05-27 14:40:00,133.38,133.4,133.26,133.33,18191.0,133.38,133.4,133.26,133.33,18191.0
2025-05-27 14:50:00,133.35,133.36,133.09,133.14,39419.0,133.35,133.36,133.09,133.14,39419.0
2025-05-27 15:00:00,133.13,133.21,133.06,133.14,19216.0,133.13,133.21,133.06,133.14,19216.0
2025-05-27 15:10:00,133.16,133.17,133.01,133.1,19984.0,133.16,133.17,133.01,133.1,19984.0
2025-05-27 15:20:00,133.08,133.09,132.85,132.93,24134.0,133.08,133.09,132.85,132.93,24134.0
2025-05-27 15:30:00,132.88,132.9,132.69,132.84,44726.0,132.88,132.9,132.69,132.84,44726.0
2025-05-27 15:40:00,132.8,133.01,132.73,132.88,39494.0,132.8,133.01,132.73,132.88,39494.0
2025-05-27 15:50:00,132.89,133.18,132.87,133.12,165362.0,132.89,133.18,132.87,133.12,165362.0
2025-05-28 09:30:00,133.82,135.0,133.35,133.81,128773.0,133.82,135.0,133.35,133.81,128773.0
2025-05-28 09:40:00,133.84,133.85,132.83,132.94,23807.0,133.84,133.85,132.83,132.94,23807.0
2025-05-28 09:50:00,132.89,133.29,132.77,133.25,39096.0,132.89,133.29,132.77,133.25,39096.0
2025-05-28 10:00:00,133.19,133.38,132.62,132.88,24283.0,133.19,133.38,132.62,132.88,24283.0
2025-05-28 10:10:00,132.84,132.85,132.48,132.54,19426.0,132.84,132.85,132.48,132.54,19426.0
2025-05-28 10:20:00,132.6,132.6,132.21,132.4,18471.0,132.6,132.6,132.21,132.4,18471.0
2025-05-28 10:30:00,132.42,132.52,132.23,132.34,18812.0,132.42,132.52,132.23,132.34,18812.0
2025-05-28 10:40:00,132.3,132.55,132.12,132.55,49122.0,132.3,132.55,132.12,132.55,49122.0
2025-05-28 10:50:00,132.57,132.65,132.26,132.3,20653.0,132.57,132.65,132.26,132.3,20653.0
2025-05-28 11:00:00,132.36,132.75,132.3,132.56,20691.0,132.36,132.75,132.3,132.56,20691.0
2025-05-28 11:10:00,132.57,132.69,132.44,132.55,21824.0,132.57,132.69,132.44,132.55,21824.0
2025-05-28 11:20:00,132.55,132.69,132.48,132.5,22888.0,132.55,132.69,132.48,132.5,22888.0
2025-05-28 11:30:00,132.45,132.54,132.22,132.47,22227.0,132.45,132.54,132.22,132.47,22227.0
2025-05-28 11:40:00,132.42,132.59,132.37,132.55,55368.0,132.42,132.59,132.37,132.55,55368.0
2025-05-28 11:50:00,132.55,132.61,132.15,132.15,18212.0,132.55,132.61,132.15,132.15,18212.0
2025-05-28 12:00:00,132.13,132.55,132.13,132.44,33581.0,132.13,132.55,132.13,132.44,33581.0
2025-05-28 12:10:00,132.44,132.48,132.3,132.34,24244.0,132.44,132.48,132.3,132.34,24244.0
2025-05-28 12:20:00,132.31,132.36,132.18,132.35,20855.0,132.31,132.36,132.18,132.35,20855.0
2025-05-28 12:30:00,132.3,132.39,132.2,132.31,15676.0,132.3,132.39,132.2,132.31,15676.0
2025-05-28 12:40:00,132.33,132.33,132.11,132.25,17321.0,132.33,132.33,132.11,132.25,17321.0
2025-05-28 12:50:00,132.28,132.4,132.14,132.36,14022.0,132.28,132.4,132.14,132.36,14022.0
2025-05-28 13:00:00,132.37,132.59,132.33,132.5,33571.0,132.37,132.59,132.33,132.5,33571.0
2025-05-28 13:10:00,132.45,132.77,132.4,132.75,18859.0,132.45,132.77,132.4,132.75,18859.0
2025-05-28 13:20:00,132.77,132.77,132.47,132.54,27190.0,132.77,132.77,132.47,132.54,27190.0
2025-05-28 13:30:00,132.55,132.59,132.28,132.34,21060.0,132.55,132.59,132.28,132.34,21060.0
2025-05-28 13:40:00,132.32,132.34,132.16,132.28,14948.0,132.32,132.34,132.16,132.28,14948.0
2025-05-28 13:50:00,132.28,132.35,132.18,132.22,13578.0,132.28,132.35,132.18,132.22,13578.0
2025-05-28 14:00:00,132.2,132.42,132.2,132.3,16756.0,132.2,132.42,132.2,132.3,16756.0
2025-05-28 14:10:00,132.33,132.47,132.23,132.28,14232.0,132.33,132.47,132.23,132.28,14232.0
2025-05-28 14:20:00,132.3,132.3,132.17,132.22,17109.0,132.3,132.3,132.17,132.22,17109.0
2025-05-28 14:30:00,132.25,132.43,132.22,132.4,17456.0,132.25,132.43,132.22,132.4,17456.0
2025-05-28 14:40:00,132.4,132.5,132.33,132.34,32295.0,132.4,132.5,132.33,132.34,32295.0
2025-05-28 14:50:00,132.36,132.43,131.84,132.34,31107.0,132.36,132.43,131.84,132.34,31107.0
2025-05-28 15:00:00,132.34,132.79,132.34,132.73,22525.0,132.34,132.79,132.34,132.73,22525.0
2025-05-28 15:10:00,132.69,132.75,132.41,132.44,20518.0,132.69,132.75,132.41,132.44,20518.0
2025-05-28 15:20:00,132.44,132.48,132.07,132.15,49928.0,132.44,132.48,132.07,132.15,49928.0
2025-05-28 15:30:00,132.14,132.19,131.78,131.9,30102.0,132.14,132.19,131.78,131.9,30102.0
2025-05-28 15:40:00,131.88,132.06,131.84,131.86,49344.0,131.88,132.06,131.84,131.86,49344.0
2025-05-28 15:50:00,131.84,131.91,131.41,131.51,133630.0,131.84,131.91,131.41,131.51,133630.0
2025-05-29 09:30:00,133.21,133.39,131.5,131.77,35401.0,133.21,133.39,131.5,131.77,35401.0
2025-05-29 09:40:00,131.81,132.05,131.4,131.84,14593.0,131.81,132.05,131.4,131.84,14593.0
2025-05-29 09:50:00,131.69,132.42,131.5,132.21,19456.0,131.69,132.42,131.5,132.21,19456.0
2025-05-29 10:00:00,132.19,132.79,131.41,131.51,30477.0,132.19,132.79,131.41,131.51,30477.0
2025-05-29 10:10:00,131.52,131.75,130.8,131.07,24589.0,131.52,131.75,130.8,131.07,24589.0
2025-05-29 10:20:00,131.01,131.96,131.01,131.88,16541.0,131.01,131.96,131.01,131.88,16541.0
2025-05-29 10:30:00,131.8,132.07,131.38,131.43,17164.0,131.8,132.07,131.38,131.43,17164.0
2025-05-29 10:40:00,131.44,131.52,131.09,131.36,9694.0,131.44,131.52,131.09,131.36,9694.0
2025-05-29 10:50:00,131.36,131.65,131.23,131.6,12115.0,131.36,131.65,131.23,131.6,12115.0
2025-05-29 11:00:00,131.6,131.66,131.33,131.44,11353.0,131.6,131.66,131.33,131.44,11353.0
2025-05-29 11:10:00,131.45,131.79,131.45,131.71,10088.0,131.45,131.79,131.45,131.71,10088.0
2025-05-29 11:20:00,131.71,132.05,131.7,131.96,15284.0,131.71,132.05,131.7,131.96,15284.0
2025-05-29 11:30:00,131.96,131.96,131.38,131.48,15841.0,131.96,131.96,131.38,131.48,15841.0
2025-05-29 11:40:00,131.47,131.79,131.46,131.63,11266.0,131.47,131.79,131.46,131.63,11266.0
2025-05-29 11:50:00,131.64,131.97,131.09,131.2,25475.0,131.64,131.97,131.09,131.2,25475.0
2025-05-29 12:00:00,131.13,131.13,130.78,130.94,22585.0,131.13,131.13,130.78,130.94,22585.0
2025-05-29 12:10:00,130.94,131.62,130.94,131.62,13263.0,130.94,131.62,130.94,131.62,13263.0
2025-05-29 12:20:00,131.62,131.66,131.49,131.54,14922.0,131.62,131.66,131.49,131.54,14922.0
2025-05-29 12:30:00,131.5,131.91,131.49,131.75,37761.0,131.5,131.91,131.49,131.75,37761.0
2025-05-29 12:40:00,131.83,131.99,131.79,131.83,8408.0,131.83,131.99,131.79,131.83,8408.0
2025-05-29 12:50:00,131.76,132.14,131.68,131.97,18314.0,131.76,132.14,131.68,131.97,18314.0
2025-05-29 13:00:00,131.96,132.26,131.87,131.91,38752.0,131.96,132.26,131.87,131.91,38752.0
2025-05-29 13:10:00,131.86,132.01,131.81,131.81,13768.0,131.86,132.01,131.81,131.81,13768.0
2025-05-29 13:20:00,131.82,131.96,131.63,131.69,18451.0,131.82,131.96,131.63,131.69,18451.0
2025-05-29 13:30:00,131.62,131.78,131.58,131.71,11151.0,131.62,131.78,131.58,131.71,11151.0
2025-05-29 13:40:00,131.7,131.84,131.5,131.52,18604.0,131.7,131.84,131.5,131.52,18604.0
2025-05-29 13:50:00,131.54,131.74,131.49,131.63,12106.0,131.54,131.74,131.49,131.63,12106.0
2025-05-29 14:00:00,131.64,131.96,131.64,131.93,15507.0,131.64,131.96,131.64,131.93,15507.0
2025-05-29 14:10:00,131.91,131.96,131.59,131.61,18611.0,131.91,131.96,131.59,131.61,18611.0
2025-05-29 14:20:00,131.53,131.6,131.39,131.54,16851.0,131.53,131.6,131.39,131.54,16851.0
2025-05-29 14:30:00,131.6,131.91,131.56,131.83,14937.0,131.6,131.91,131.56,131.83,14937.0
2025-05-29 14:40:00,131.78,131.93,131.77,131.9,22619.0,131.78,131.93,131.77,131.9,22619.0
2025-05-29 14:50:00,131.92,131.97,131.49,131.52,21142.0,131.92,131.97,131.49,131.52,21142.0
2025-05-29 15:00:00,131.52,131.73,131.46,131.55,26658.0,131.52,131.73,131.46,131.55,26658.0
2025-05-29 15:10:00,131.55,131.7,131.45,131.67,35339.0,131.55,131.7,131.45,131.67,35339.0
2025-05-29 15:20:00,131.67,131.84,131.5,131.52,27793.0,131.67,131.84,131.5,131.52,27793.0
2025-05-29 15:30:00,131.53,131.74,131.53,131.62,36984.0,131.53,131.74,131.53,131.62,36984.0
2025-05-29 15:40:00,131.65,131.96,131.65,131.81,32835.0,131.65,131.96,131.65,131.81,32835.0
2025-05-29 15:50:00,131.85,132.06,131.59,131.72,142915.0,131.85,132.06,131.59,131.72,142915.0
2025-05-30 09:30:00,131.09,131.22,129.84,130.04,76308.0,131.09,131.22,129.84,130.04,76308.0
2025-05-30 09:40:00,129.99,130.09,129.24,129.4,43512.0,129.99,130.09,129.24,129.4,43512.0
2025-05-30 09:50:00,129.28,129.5,128.74,128.82,57820.0,129.28,129.5,128.74,128.82,57820.0
2025-05-30 10:00:00,128.91,129.81,128.9,129.58,48082.0,128.91,129.81,128.9,129.58,48082.0
2025-05-30 10:10:00,129.58,130.15,129.58,129.99,28247.0,129.58,130.15,129.58,129.99,28247.0
2025-05-30 10:20:00,129.99,130.16,129.83,129.95,27485.0,129.99,130.16,129.83,129.95,27485.0
2025-05-30 10:30:00,129.95,130.24,129.88,130.24,29253.0,129.95,130.24,129.88,130.24,29253.0
2025-05-30 10:40:00,130.19,130.21,129.91,129.97,24782.0,130.19,130.21,129.91,129.97,24782.0
2025-05-30 10:50:00,129.91,130.06,129.71,129.81,11886.0,129.91,130.06,129.71,129.81,11886.0
2025-05-30 11:00:00,129.81,130.14,129.76,130.09,13211.0,129.81,130.14,129.76,130.09,13211.0
2025-05-30 11:10:00,130.07,130.07,129.6,129.63,45077.0,130.07,130.07,129.6,129.63,45077.0
2025-05-30 11:20:00,129.65,130.11,129.61,130.05,16166.0,129.65,130.11,129.61,130.05,16166.0
2025-05-30 11:30:00,130.03,130.12,129.5,129.56,18628.0,130.03,130.12,129.5,129.56,18628.0
2025-05-30 11:40:00,129.5,129.72,129.3,129.71,27453.0,129.5,129.72,129.3,129.71,27453.0
2025-05-30 11:50:00,129.71,129.79,129.6,129.66,8840.0,129.71,129.79,129.6,129.66,8840.0
2025-05-30 12:00:00,129.66,129.92,129.6,129.9,20970.0,129.66,129.92,129.6,129.9,20970.0
2025-05-30 12:10:00,129.86,129.94,129.57,129.59,24880.0,129.86,129.94,129.57,129.59,24880.0
2025-05-30 12:20:00,129.59,129.61,128.7,128.84,81003.0,129.59,129.61,128.7,128.84,81003.0
2025-05-30 12:30:00,128.76,128.76,128.02,128.62,54012.0,128.76,128.76,128.02,128.62,54012.0
2025-05-30 12:40:00,128.63,128.86,128.45,128.53,13884.0,128.63,128.86,128.45,128.53,13884.0
2025-05-30 12:50:00,128.47,128.47,128.13,128.28,23736.0,128.47,128.47,128.13,128.28,23736.0
2025-05-30 13:00:00,128.23,129.1,128.15,128.97,26564.0,128.23,129.1,128.15,128.97,26564.0
2025-05-30 13:10:00,128.93,128.99,128.75,128.99,29003.0,128.93,128.99,128.75,128.99,29003.0
2025-05-30 13:20:00,128.99,129.13,128.84,129.13,14726.0,128.99,129.13,128.84,129.13,14726.0
2025-05-30 13:30:00,129.12,129.39,129.04,129.39,12240.0,129.12,129.39,129.04,129.39,12240.0
2025-05-30 13:40:00,129.36,129.48,129.26,129.43,16350.0,129.36,129.48,129.26,129.43,16350.0
2025-05-30 13:50:00,129.47,129.62,129.3,129.33,12052.0,129.47,129.62,129.3,129.33,12052.0
2025-05-30 14:00:00,129.35,129.59,129.27,129.59,30507.0,129.35,129.59,129.27,129.59,30507.0
2025-05-30 14:10:00,129.57,129.86,129.46,129.86,52781.0,129.57,129.86,129.46,129.86,52781.0
2025-05-30 14:20:00,129.91,130.01,129.73,129.86,26471.0,129.91,130.01,129.73,129.86,26471.0
2025-05-30 14:30:00,129.89,129.95,129.69,129.87,16687.0,129.89,129.95,129.69,129.87,16687.0
2025-05-30 14:40:00,129.89,129.95,129.75,129.95,17301.0,129.89,129.95,129.75,129.95,17301.0
2025-05-30 14:50:00,129.93,130.14,129.86,130.0,22320.0,129.93,130.14,129.86,130.0,22320.0
2025-05-30 15:00:00,129.97,130.32,129.97,130.19,33659.0,129.97,130.32,129.97,130.19,33659.0
2025-05-30 15:10:00,130.16,130.55,130.09,130.46,22584.0,130.16,130.55,130.09,130.46,22584.0
2025-05-30 15:20:00,130.46,130.74,130.39,130.69,29239.0,130.46,130.74,130.39,130.69,29239.0
2025-05-30 15:30:00,130.66,130.78,130.42,130.5,56600.0,130.66,130.78,130.42,130.5,56600.0
2025-05-30 15:40:00,130.49,130.52,130.09,130.17,82696.0,130.49,130.52,130.09,130.17,82696.0
2025-05-30 15:50:00,130.19,130.87,130.14,130.61,421828.0,130.19,130.87,130.14,130.61,421828.0
2025-06-02 09:30:00,130.04,130.61,129.33,129.54,30325.0,130.04,130.61,129.33,129.54,30325.0
2025-06-02 09:40:00,129.44,129.45,128.22,128.42,18696.0,129.44,129.45,128.22,128.42,18696.0
2025-06-02 09:50:00,128.3,128.45,127.65,127.92,85166.0,128.3,128.45,127.65,127.92,85166.0
2025-06-02 10:00:00,127.87,128.53,127.37,128.49,32217.0,127.87,128.53,127.37,128.49,32217.0
2025-06-02 10:10:00,128.47,128.69,128.27,128.48,46813.0,128.47,128.69,128.27,128.48,46813.0
2025-06-02 10:20:00,128.46,129.36,128.46,129.29,24502.0,128.46,129.36,128.46,129.29,24502.0
2025-06-02 10:30:00,129.22,129.31,128.61,128.67,84309.0,129.22,129.31,128.61,128.67,84309.0
2025-06-02 10:40:00,128.61,128.74,128.46,128.61,62376.0,128.61,128.74,128.46,128.61,62376.0
2025-06-02 10:50:00,128.61,128.86,128.5,128.84,41733.0,128.61,128.86,128.5,128.84,41733.0
2025-06-02 11:00:00,128.84,128.95,128.63,128.76,47447.0,128.84,128.95,128.63,128.76,47447.0
2025-06-02 11:10:00,128.75,129.17,128.69,129.06,53939.0,128.75,129.17,128.69,129.06,53939.0
2025-06-02 11:20:00,129.06,129.23,128.77,128.91,62322.0,129.06,129.23,128.77,128.91,62322.0
2025-06-02 11:30:00,128.94,129.07,128.79,128.89,40905.0,128.94,129.07,128.79,128.89,40905.0
2025-06-02 11:40:00,128.99,129.22,128.93,129.16,71019.0,128.99,129.22,128.93,129.16,71019.0
2025-06-02 11:50:00,129.16,129.34,129.03,129.13,38732.0,129.16,129.34,129.03,129.13,38732.0
2025-06-02 12:00:00,129.13,129.4,129.06,129.37,14082.0,129.13,129.4,129.06,129.37,14082.0
2025-06-02 12:10:00,129.37,129.42,129.25,129.33,14256.0,129.37,129.42,129.25,129.33,14256.0
2025-06-02 12:20:00,129.34,129.4,129.15,129.24,15680.0,129.34,129.4,129.15,129.24,15680.0
2025-06-02 12:30:00,129.24,129.36,129.16,129.24,10056.0,129.24,129.36,129.16,129.24,10056.0
2025-06-02 12:40:00,129.27,129.33,129.1,129.21,11505.0,129.27,129.33,129.1,129.21,11505.0
2025-06-02 12:50:00,129.25,129.71,129.21,129.66,13540.0,129.25,129.71,129.21,129.66,13540.0
2025-06-02 13:00:00,129.72,129.85,129.69,129.81,10037.0,129.72,129.85,129.69,129.81,10037.0
2025-06-02 13:10:00,129.81,129.88,129.71,129.88,19725.0,129.81,129.88,129.71,129.88,19725.0
2025-06-02 13:20:00,129.9,129.93,129.67,129.79,24721.0,129.9,129.93,129.67,129.79,24721.0
2025-06-02 13:30:00,129.79,129.87,129.67,129.84,10866.0,129.79,129.87,129.67,129.84,10866.0
2025-06-02 13:40:00,129.79,129.85,129.74,129.78,11409.0,129.79,129.85,129.74,129.78,11409.0
2025-06-02 13:50:00,129.74,129.93,129.72,129.86,7920.0,129.74,129.93,129.72,129.86,7920.0
2025-06-02 14:00:00,129.89,130.08,129.68,129.78,12177.0,129.89,130.08,129.68,129.78,12177.0
2025-06-02 14:10:00,129.84,130.1,129.75,129.99,25729.0,129.84,130.1,129.75,129.99,25729.0
2025-06-02 14:20:00,130.01,130.31,129.99,130.28,21900.0,130.01,130.31,129.99,130.28,21900.0
2025-06-02 14:30:00,130.3,130.35,130.12,130.18,11746.0,130.3,130.35,130.12,130.18,11746.0
2025-06-02 14:40:00,130.2,130.28,130.14,130.17,12137.0,130.2,130.28,130.14,130.17,12137.0
2025-06-02 14:50:00,130.12,130.4,130.12,130.39,12970.0,130.12,130.4,130.12,130.39,12970.0
2025-06-02 15:00:00,130.39,130.45,130.22,130.31,23448.0,130.39,130.45,130.22,130.31,23448.0
2025-06-02 15:10:00,130.31,130.39,130.23,130.32,25595.0,130.31,130.39,130.23,130.32,25595.0
2025-06-02 15:20:00,130.34,130.66,130.33,130.6,17300.0,130.34,130.66,130.33,130.6,17300.0
2025-06-02 15:30:00,130.61,130.8,130.59,130.75,72399.0,130.61,130.8,130.59,130.75,72399.0
2025-06-02 15:40:00,130.72,130.84,130.4,130.44,56012.0,130.72,130.84,130.4,130.44,56012.0
2025-06-02 15:50:00,130.47,130.57,130.27,130.51,228872.0,130.47,130.57,130.27,130.51,228872.0
2025-06-03 09:30:00,130.95,130.95,130.14,130.48,36398.0,130.95,130.95,130.14,130.48,36398.0
2025-06-03 09:40:00,130.47,130.63,129.35,129.48,25588.0,130.47,130.63,129.35,129.48,25588.0
2025-06-03 09:50:00,129.34,129.71,129.15,129.16,18973.0,129.34,129.71,129.15,129.16,18973.0
2025-06-03 10:00:00,129.28,130.05,129.25,130.05,25550.0,129.28,130.05,129.25,130.05,25550.0
2025-06-03 10:10:00,130.01,130.39,129.95,130.05,19520.0,130.01,130.39,129.95,130.05,19520.0
2025-06-03 10:20:00,130.07,130.74,130.02,130.69,26075.0,130.07,130.74,130.02,130.69,26075.0
2025-06-03 10:30:00,130.77,130.78,130.22,130.34,26480.0,130.77,130.78,130.22,130.34,26480.0
2025-06-03 10:40:00,130.34,130.68,130.33,130.66,31234.0,130.34,130.68,130.33,130.66,31234.0
2025-06-03 10:50:00,130.65,130.83,130.59,130.79,18184.0,130.65,130.83,130.59,130.79,18184.0
2025-06-03 11:00:00,130.81,131.02,130.8,130.95,34420.0,130.81,131.02,130.8,130.95,34420.0
2025-06-03 11:10:00,130.95,131.09,130.93,131.03,21562.0,130.95,131.09,130.93,131.03,21562.0
2025-06-03 11:20:00,131.07,131.29,130.94,131.11,16578.0,131.07,131.29,130.94,131.11,16578.0
2025-06-03 11:30:00,131.11,131.26,131.05,131.13,14422.0,131.11,131.26,131.05,131.13,14422.0
2025-06-03 11:40:00,131.14,131.23,131.05,131.11,11950.0,131.14,131.23,131.05,131.11,11950.0
2025-06-03 11:50:00,131.02,131.2,130.79,131.2,7699.0,131.02,131.2,130.79,131.2,7699.0
2025-06-03 12:00:00,131.16,131.31,130.98,131.28,13189.0,131.16,131.31,130.98,131.28,13189.0
2025-06-03 12:10:00,131.31,131.47,131.21,131.46,23612.0,131.31,131.47,131.21,131.46,23612.0
2025-06-03 12:20:00,131.46,131.58,131.42,131.49,20448.0,131.46,131.58,131.42,131.49,20448.0
2025-06-03 12:30:00,131.49,131.7,131.46,131.58,12586.0,131.49,131.7,131.46,131.58,12586.0
2025-06-03 12:40:00,131.55,131.55,131.33,131.36,18781.0,131.55,131.55,131.33,131.36,18781.0
2025-06-03 12:50:00,131.39,131.62,131.39,131.54,14035.0,131.39,131.62,131.39,131.54,14035.0
2025-06-03 13:00:00,131.53,131.62,131.46,131.53,10925.0,131.53,131.62,131.46,131.53,10925.0
2025-06-03 13:10:00,131.53,131.58,131.46,131.55,13776.0,131.53,131.58,131.46,131.55,13776.0
2025-06-03 13:20:00,131.56,131.56,131.44,131.49,7628.0,131.56,131.56,131.44,131.49,7628.0
2025-06-03 13:30:00,131.49,131.67,131.39,131.67,12771.0,131.49,131.67,131.39,131.67,12771.0
2025-06-03 13:40:00,131.68,131.79,131.53,131.66,16867.0,131.68,131.79,131.53,131.66,16867.0
2025-06-03 13:50:00,131.66,131.69,131.4,131.43,18594.0,131.66,131.69,131.4,131.43,18594.0
2025-06-03 14:00:00,131.44,131.48,131.04,131.22,48383.0,131.44,131.48,131.04,131.22,48383.0
2025-06-03 14:10:00,131.21,131.5,131.04,131.5,12277.0,131.21,131.5,131.04,131.5,12277.0
2025-06-03 14:20:00,131.47,131.56,131.43,131.53,22238.0,131.47,131.56,131.43,131.53,22238.0
2025-06-03 14:30:00,131.56,131.64,131.44,131.46,14945.0,131.56,131.64,131.44,131.46,14945.0
2025-06-03 14:40:00,131.48,131.65,131.48,131.56,16139.0,131.48,131.65,131.48,131.56,16139.0
2025-06-03 14:50:00,131.56,131.57,131.43,131.49,18492.0,131.56,131.57,131.43,131.49,18492.0
2025-06-03 15:00:00,131.5,131.6,131.34,131.37,16130.0,131.5,131.6,131.34,131.37,16130.0
2025-06-03 15:10:00,131.38,131.38,131.21,131.36,13672.0,131.38,131.38,131.21,131.36,13672.0
2025-06-03 15:20:00,131.36,131.36,131.13,131.28,14403.0,131.36,131.36,131.13,131.28,14403.0
2025-06-03 15:30:00,131.28,131.35,131.22,131.29,20820.0,131.28,131.35,131.22,131.29,20820.0
2025-06-03 15:40:00,131.29,131.29,130.92,130.95,41788.0,131.29,131.29,130.92,130.95,41788.0
2025-06-03 15:50:00,130.93,131.27,130.9,131.12,172003.0,130.93,131.27,130.9,131.12,172003.0
2025-06-04 09:30:00,131.78,132.25,131.4,132.03,47642.0,131.78,132.25,131.4,132.03,47642.0
2025-06-04 09:40:00,132.16,132.35,131.76,132.34,13480.0,132.16,132.35,131.76,132.34,13480.0
2025-06-04 09:50:00,132.37,132.54,131.97,132.13,35273.0,132.37,132.54,131.97,132.13,35273.0
2025-06-04 10:00:00,132.02,132.18,131.53,131.86,138088.0,132.02,132.18,131.53,131.86,138088.0
2025-06-04 10:10:00,131.84,132.68,131.78,132.57,23792.0,131.84,132.68,131.78,132.57,23792.0
2025-06-04 10:20:00,132.58,132.8,132.45,132.64,22565.0,132.58,132.8,132.45,132.64,22565.0
2025-06-04 10:30:00,132.7,132.71,132.21,132.29,16051.0,132.7,132.71,132.21,132.29,16051.0
2025-06-04 10:40:00,132.28,132.31,131.88,132.21,10579.0,132.28,132.31,131.88,132.21,10579.0
2025-06-04 10:50:00,132.2,132.3,131.95,132.17,16238.0,132.2,132.3,131.95,132.17,16238.0
2025-06-04 11:00:00,132.21,132.31,131.97,132.08,9543.0,132.21,132.31,131.97,132.08,9543.0
2025-06-04 11:10:00,132.12,132.18,131.82,132.02,13234.0,132.12,132.18,131.82,132.02,13234.0
2025-06-04 11:20:00,132.01,132.07,131.66,131.82,11152.0,132.01,132.07,131.66,131.82,11152.0
2025-06-04 11:30:00,131.82,131.88,131.63,131.82,16277.0,131.82,131.88,131.63,131.82,16277.0
2025-06-04 11:40:00,131.82,131.91,131.64,131.84,11225.0,131.82,131.91,131.64,131.84,11225.0
2025-06-04 11:50:00,131.87,132.12,131.74,131.8,8021.0,131.87,132.12,131.74,131.8,8021.0
2025-06-04 12:00:00,131.81,131.86,131.59,131.59,9277.0,131.81,131.86,131.59,131.59,9277.0
2025-06-04 12:10:00,131.5,131.54,131.32,131.54,13837.0,131.5,131.54,131.32,131.54,13837.0
2025-06-04 12:20:00,131.52,131.52,131.16,131.27,12147.0,131.52,131.52,131.16,131.27,12147.0
2025-06-04 12:30:00,131.26,131.46,131.24,131.36,9354.0,131.26,131.46,131.24,131.36,9354.0
2025-06-04 12:40:00,131.36,131.47,131.32,131.39,11244.0,131.36,131.47,131.32,131.39,11244.0
2025-06-04 12:50:00,131.39,131.42,131.02,131.08,23096.0,131.39,131.42,131.02,131.08,23096.0
2025-06-04 13:00:00,131.1,131.35,131.07,131.17,22435.0,131.1,131.35,131.07,131.17,22435.0
2025-06-04 13:10:00,131.14,131.31,131.11,131.11,23073.0,131.14,131.31,131.11,131.11,23073.0
2025-06-04 13:20:00,131.19,131.27,131.11,131.25,9800.0,131.19,131.27,131.11,131.25,9800.0
2025-06-04 13:30:00,131.27,131.3,131.12,131.26,12035.0,131.27,131.3,131.12,131.26,12035.0
2025-06-04 13:40:00,131.23,131.55,131.18,131.55,26830.0,131.23,131.55,131.18,131.55,26830.0
2025-06-04 13:50:00,131.52,131.59,131.46,131.54,15859.0,131.52,131.59,131.46,131.54,15859.0
2025-06-04 14:00:00,131.53,131.75,131.51,131.62,13013.0,131.53,131.75,131.51,131.62,13013.0
2025-06-04 14:10:00,131.62,131.75,131.56,131.67,11147.0,131.62,131.75,131.56,131.67,11147.0
2025-06-04 14:20:00,131.67,131.74,131.32,131.37,34529.0,131.67,131.74,131.32,131.37,34529.0
2025-06-04 14:30:00,131.41,131.41,131.07,131.08,15748.0,131.41,131.41,131.07,131.08,15748.0
2025-06-04 14:40:00,131.08,131.08,130.81,130.86,25855.0,131.08,131.08,130.81,130.86,25855.0
2025-06-04 14:50:00,130.86,130.86,130.65,130.66,37834.0,130.86,130.86,130.65,130.66,37834.0
2025-06-04 15:00:00,130.68,130.8,130.65,130.74,27772.0,130.68,130.8,130.65,130.74,27772.0
2025-06-04 15:10:00,130.74,130.81,130.67,130.77,36746.0,130.74,130.81,130.67,130.77,36746.0
2025-06-04 15:20:00,130.77,130.84,130.71,130.75,44191.0,130.77,130.84,130.71,130.75,44191.0
2025-06-04 15:30:00,130.75,130.82,130.57,130.62,51559.0,130.75,130.82,130.57,130.62,51559.0
2025-06-04 15:40:00,130.62,130.74,130.49,130.5,32265.0,130.62,130.74,130.49,130.5,32265.0
2025-06-04 15:50:00,130.45,130.56,130.22,130.31,148735.0,130.45,130.56,130.22,130.31,148735.0
2025-06-05 09:30:00,130.66,130.99,129.65,129.75,46795.0,130.66,130.99,129.65,129.75,46795.0
2025-06-05 09:40:00,129.74,129.98,129.42,129.82,14747.0,129.74,129.98,129.42,129.82,14747.0
2025-06-05 09:50:00,129.87,129.99,129.15,129.36,43601.0,129.87,129.99,129.15,129.36,43601.0
2025-06-05 10:00:00,129.31,130.0,129.31,129.59,55026.0,129.31,130.0,129.31,129.59,55026.0
2025-06-05 10:10:00,129.65,130.0,129.63,129.93,28389.0,129.65,130.0,129.63,129.93,28389.0
2025-06-05 10:20:00,130.0,130.5,129.95,130.25,31595.0,130.0,130.5,129.95,130.25,31595.0
2025-06-05 10:30:00,130.3,130.46,129.78,130.41,22288.0,130.3,130.46,129.78,130.41,22288.0
2025-06-05 10:40:00,130.33,131.01,130.21,130.5,18887.0,130.33,131.01,130.21,130.5,18887.0
2025-06-05 10:50:00,130.64,130.72,130.27,130.72,12798.0,130.64,130.72,130.27,130.72,12798.0
2025-06-05 11:00:00,130.66,130.8,130.55,130.72,20930.0,130.66,130.8,130.55,130.72,20930.0
2025-06-05 11:10:00,130.62,130.9,130.58,130.79,13052.0,130.62,130.9,130.58,130.79,13052.0
2025-06-05 11:20:00,130.88,130.88,130.63,130.87,15761.0,130.88,130.88,130.63,130.87,15761.0
2025-06-05 11:30:00,130.88,131.09,130.84,130.97,25955.0,130.88,131.09,130.84,130.97,25955.0
2025-06-05 11:40:00,131.02,131.11,130.83,130.92,9235.0,131.02,131.11,130.83,130.92,9235.0
2025-06-05 11:50:00,130.92,131.22,130.88,131.22,19275.0,130.92,131.22,130.88,131.22,19275.0
2025-06-05 12:00:00,131.22,131.38,131.03,131.12,25030.0,131.22,131.38,131.03,131.12,25030.0
2025-06-05 12:10:00,131.12,131.13,130.77,130.81,8670.0,131.12,131.13,130.77,130.81,8670.0
2025-06-05 12:20:00,130.85,131.13,130.8,131.13,7773.0,130.85,131.13,130.8,131.13,7773.0
2025-06-05 12:30:00,131.15,131.2,130.81,130.91,14858.0,131.15,131.2,130.81,130.91,14858.0
2025-06-05 12:40:00,130.87,130.92,129.78,129.93,17499.0,130.87,130.92,129.78,129.93,17499.0
2025-06-05 12:50:00,129.83,130.16,129.72,130.05,44155.0,129.83,130.16,129.72,130.05,44155.0
2025-06-05 13:00:00,130.06,130.79,129.99,130.69,32158.0,130.06,130.79,129.99,130.69,32158.0
2025-06-05 13:10:00,130.7,130.98,130.66,130.88,17584.0,130.7,130.98,130.66,130.88,17584.0
2025-06-05 13:20:00,130.88,131.18,130.88,131.09,14060.0,130.88,131.18,130.88,131.09,14060.0
2025-06-05 13:30:00,131.1,131.32,131.1,131.22,18846.0,131.1,131.32,131.1,131.22,18846.0
2025-06-05 13:40:00,131.21,131.41,131.17,131.3,14590.0,131.21,131.41,131.17,131.3,14590.0
2025-06-05 13:50:00,131.31,131.42,131.18,131.29,13649.0,131.31,131.42,131.18,131.29,13649.0
2025-06-05 14:00:00,131.3,131.4,131.11,131.26,18931.0,131.3,131.4,131.11,131.26,18931.0
2025-06-05 14:10:00,131.24,131.33,130.78,131.13,21319.0,131.24,131.33,130.78,131.13,21319.0
2025-06-05 14:20:00,131.17,131.43,131.09,131.23,34035.0,131.17,131.43,131.09,131.23,34035.0
2025-06-05 14:30:00,131.22,131.43,131.16,131.37,18600.0,131.22,131.43,131.16,131.37,18600.0
2025-06-05 14:40:00,131.3,131.36,131.16,131.23,13619.0,131.3,131.36,131.16,131.23,13619.0
2025-06-05 14:50:00,131.27,131.29,131.12,131.15,17324.0,131.27,131.29,131.12,131.15,17324.0
2025-06-05 15:00:00,131.17,131.27,131.12,131.24,15193.0,131.17,131.27,131.12,131.24,15193.0
2025-06-05 15:10:00,131.27,131.29,129.91,129.99,42240.0,131.27,131.29,129.91,129.99,42240.0
2025-06-05 15:20:00,129.99,130.07,129.41,129.75,47514.0,129.99,130.07,129.41,129.75,47514.0
2025-06-05 15:30:00,129.77,130.61,129.76,130.49,42936.0,129.77,130.61,129.76,130.49,42936.0
2025-06-05 15:40:00,130.54,130.59,130.28,130.48,54211.0,130.54,130.59,130.28,130.48,54211.0
2025-06-05 15:50:00,130.44,130.47,130.06,130.3,128554.0,130.44,130.47,130.06,130.3,128554.0
2025-06-06 09:30:00,133.37,134.69,132.28,134.43,51466.0,133.37,134.69,132.28,134.43,51466.0
2025-06-06 09:40:00,134.41,134.95,134.22,134.25,25635.0,134.41,134.95,134.22,134.25,25635.0
2025-06-06 09:50:00,134.25,134.36,133.39,133.63,36677.0,134.25,134.36,133.39,133.63,36677.0
2025-06-06 10:00:00,133.63,133.85,133.02,133.22,30488.0,133.63,133.85,133.02,133.22,30488.0
2025-06-06 10:10:00,133.22,133.25,132.66,133.0,20450.0,133.22,133.25,132.66,133.0,20450.0
2025-06-06 10:20:00,132.9,133.92,132.9,133.85,48534.0,132.9,133.92,132.9,133.85,48534.0
2025-06-06 10:30:00,133.8,133.85,133.23,133.53,18406.0,133.8,133.85,133.23,133.53,18406.0
2025-06-06 10:40:00,133.53,133.75,133.43,133.58,28910.0,133.53,133.75,133.43,133.58,28910.0
2025-06-06 10:50:00,133.57,133.68,133.13,133.23,20523.0,133.57,133.68,133.13,133.23,20523.0
2025-06-06 11:00:00,133.24,133.82,133.23,133.82,35117.0,133.24,133.82,133.23,133.82,35117.0
2025-06-06 11:10:00,133.81,133.9,133.03,133.04,19478.0,133.81,133.9,133.03,133.04,19478.0
2025-06-06 11:20:00,132.88,133.06,132.68,133.03,26597.0,132.88,133.06,132.68,133.03,26597.0
2025-06-06 11:30:00,132.95,133.05,132.78,132.95,10876.0,132.95,133.05,132.78,132.95,10876.0
2025-06-06 11:40:00,132.95,133.19,132.9,133.18,13677.0,132.95,133.19,132.9,133.18,13677.0
2025-06-06 11:50:00,133.14,133.26,132.83,133.0,10667.0,133.14,133.26,132.83,133.0,10667.0
2025-06-06 12:00:00,132.99,133.23,132.98,133.15,39300.0,132.99,133.23,132.98,133.15,39300.0
2025-06-06 12:10:00,133.2,133.42,133.13,133.2,23497.0,133.2,133.42,133.13,133.2,23497.0
2025-06-06 12:20:00,133.22,133.26,132.84,133.0,18087.0,133.22,133.26,132.84,133.0,18087.0
2025-06-06 12:30:00,132.99,133.24,132.98,132.99,10721.0,132.99,133.24,132.98,132.99,10721.0
2025-06-06 12:40:00,133.0,133.04,132.68,132.73,21151.0,133.0,133.04,132.68,132.73,21151.0
2025-06-06 12:50:00,132.77,132.77,132.22,132.51,19863.0,132.77,132.77,132.22,132.51,19863.0
2025-06-06 13:00:00,132.57,132.67,132.51,132.61,9767.0,132.57,132.67,132.51,132.61,9767.0
2025-06-06 13:10:00,132.61,132.72,132.45,132.72,8635.0,132.61,132.72,132.45,132.72,8635.0
2025-06-06 13:20:00,132.77,132.88,132.61,132.62,4233.0,132.77,132.88,132.61,132.62,4233.0
2025-06-06 13:30:00,132.62,132.81,132.52,132.68,7644.0,132.62,132.81,132.52,132.68,7644.0
2025-06-06 13:40:00,132.68,132.91,132.58,132.83,25502.0,132.68,132.91,132.58,132.83,25502.0
2025-06-06 13:50:00,132.83,132.95,132.74,132.87,9446.0,132.83,132.95,132.74,132.87,9446.0
2025-06-06 14:00:00,132.85,133.2,132.85,133.13,8655.0,132.85,133.2,132.85,133.13,8655.0
2025-06-06 14:10:00,133.12,133.21,133.03,133.19,5232.0,133.12,133.21,133.03,133.19,5232.0
2025-06-06 14:20:00,133.2,133.21,133.04,133.14,8126.0,133.2,133.21,133.04,133.14,8126.0
2025-06-06 14:30:00,133.18,133.55,133.18,133.32,25733.0,133.18,133.55,133.18,133.32,25733.0
2025-06-06 14:40:00,133.29,133.36,133.07,133.16,9879.0,133.29,133.36,133.07,133.16,9879.0
2025-06-06 14:50:00,133.16,133.37,133.08,133.22,8735.0,133.16,133.37,133.08,133.22,8735.0
2025-06-06 15:00:00,133.23,133.39,133.2,133.29,12024.0,133.23,133.39,133.2,133.29,12024.0
2025-06-06 15:10:00,133.25,133.31,133.16,133.16,11139.0,133.25,133.31,133.16,133.16,11139.0
2025-06-06 15:20:00,133.15,133.33,133.1,133.25,21429.0,133.15,133.33,133.1,133.25,21429.0
2025-06-06 15:30:00,133.25,133.38,133.14,133.19,26161.0,133.25,133.38,133.14,133.19,26161.0
2025-06-06 15:40:00,133.19,133.43,133.12,133.21,68211.0,133.19,133.43,133.12,133.21,68211.0
2025-06-06 15:50:00,133.25,133.55,133.23,133.43,168831.0,133.25,133.55,133.23,133.43,168831.0
2025-06-09 09:30:00,134.22,134.84,133.08,133.51,30609.0,134.22,134.84,133.08,133.51,30609.0
2025-06-09 09:40:00,133.44,134.3,133.39,134.2,35545.0,133.44,134.3,133.39,134.2,35545.0
2025-06-09 09:50:00,134.0,134.55,133.73,134.13,17909.0,134.0,134.55,133.73,134.13,17909.0
2025-06-09 10:00:00,134.23,134.25,133.28,133.74,23514.0,134.23,134.25,133.28,133.74,23514.0
2025-06-09 10:10:00,133.72,133.98,133.24,133.85,19826.0,133.72,133.98,133.24,133.85,19826.0
2025-06-09 10:20:00,133.76,134.19,133.62,134.09,31873.0,133.76,134.19,133.62,134.09,31873.0
2025-06-09 10:30:00,134.13,134.21,133.66,133.76,14510.0,134.13,134.21,133.66,133.76,14510.0
2025-06-09 10:40:00,133.74,134.05,133.64,133.9,18871.0,133.74,134.05,133.64,133.9,18871.0
2025-06-09 10:50:00,133.8,134.08,133.75,133.96,9964.0,133.8,134.08,133.75,133.96,9964.0
2025-06-09 11:00:00,133.96,134.01,133.41,133.58,9054.0,133.96,134.01,133.41,133.58,9054.0
2025-06-09 11:10:00,133.62,133.8,133.51,133.53,14020.0,133.62,133.8,133.51,133.53,14020.0
2025-06-09 11:20:00,133.61,133.75,133.51,133.58,7634.0,133.61,133.75,133.51,133.58,7634.0
2025-06-09 11:30:00,133.6,134.01,133.56,134.0,18654.0,133.6,134.01,133.56,134.0,18654.0
2025-06-09 11:40:00,133.99,134.03,133.77,133.9,8465.0,133.99,134.03,133.77,133.9,8465.0
2025-06-09 11:50:00,133.92,134.08,133.91,134.07,8484.0,133.92,134.08,133.91,134.07,8484.0
2025-06-09 12:00:00,134.03,134.2,133.99,134.12,9480.0,134.03,134.2,133.99,134.12,9480.0
2025-06-09 12:10:00,134.15,134.3,134.13,134.25,16335.0,134.15,134.3,134.13,134.25,16335.0
2025-06-09 12:20:00,134.21,134.28,133.95,134.0,11489.0,134.21,134.28,133.95,134.0,11489.0
2025-06-09 12:30:00,134.01,134.2,133.83,133.83,24051.0,134.01,134.2,133.83,133.83,24051.0
2025-06-09 12:40:00,133.81,133.93,133.76,133.9,15113.0,133.81,133.93,133.76,133.9,15113.0
2025-06-09 12:50:00,133.91,134.17,133.9,133.94,14735.0,133.91,134.17,133.9,133.94,14735.0
2025-06-09 13:00:00,133.96,134.2,133.89,134.15,30992.0,133.96,134.2,133.89,134.15,30992.0
2025-06-09 13:10:00,134.17,134.28,134.03,134.13,31380.0,134.17,134.28,134.03,134.13,31380.0
2025-06-09 13:20:00,134.17,134.48,134.1,134.42,14874.0,134.17,134.48,134.1,134.42,14874.0
2025-06-09 13:30:00,134.42,134.45,134.27,134.28,9789.0,134.42,134.45,134.27,134.28,9789.0
2025-06-09 13:40:00,134.26,134.65,134.23,134.58,31192.0,134.26,134.65,134.23,134.58,31192.0
2025-06-09 13:50:00,134.52,134.59,134.39,134.45,10522.0,134.52,134.59,134.39,134.45,10522.0
2025-06-09 14:00:00,134.45,134.51,134.24,134.24,9275.0,134.45,134.51,134.24,134.24,9275.0
2025-06-09 14:10:00,134.3,134.35,134.23,134.31,16494.0,134.3,134.35,134.23,134.31,16494.0
2025-06-09 14:20:00,134.32,134.33,134.13,134.19,11172.0,134.32,134.33,134.13,134.19,11172.0
2025-06-09 14:30:00,134.11,134.27,134.03,134.03,13149.0,134.11,134.27,134.03,134.03,13149.0
2025-06-09 14:40:00,134.03,134.13,133.98,134.03,11468.0,134.03,134.13,133.98,134.03,11468.0
2025-06-09 14:50:00,134.03,134.12,133.99,134.08,8752.0,134.03,134.12,133.99,134.08,8752.0
2025-06-09 15:00:00,134.06,134.13,134.0,134.11,19539.0,134.06,134.13,134.0,134.11,19539.0
2025-06-09 15:10:00,134.1,134.15,133.98,134.0,17336.0,134.1,134.15,133.98,134.0,17336.0
2025-06-09 15:20:00,134.03,134.07,133.85,133.89,31154.0,134.03,134.07,133.85,133.89,31154.0
2025-06-09 15:30:00,133.88,133.91,133.72,133.79,31152.0,133.88,133.91,133.72,133.79,31152.0
2025-06-09 15:40:00,133.81,133.85,133.73,133.77,34384.0,133.81,133.85,133.73,133.77,34384.0
2025-06-09 15:50:00,133.77,133.87,133.5,133.51,158973.0,133.77,133.87,133.5,133.51,158973.0
2025-06-10 09:30:00,133.6,134.26,133.38,134.16,44947.0,133.6,134.26,133.38,134.16,44947.0
2025-06-10 09:40:00,134.16,135.0,134.1,134.75,42782.0,134.16,135.0,134.1,134.75,42782.0
2025-06-10 09:50:00,134.75,134.97,134.27,134.63,30632.0,134.75,134.97,134.27,134.63,30632.0
2025-06-10 10:00:00,134.62,135.49,134.61,135.3,41041.0,134.62,135.49,134.61,135.3,41041.0
2025-06-10 10:10:00,135.43,135.78,135.31,135.41,50689.0,135.43,135.78,135.31,135.41,50689.0
2025-06-10 10:20:00,135.33,135.59,134.95,135.24,32944.0,135.33,135.59,134.95,135.24,32944.0
2025-06-10 10:30:00,135.19,135.38,134.93,135.37,31153.0,135.19,135.38,134.93,135.37,31153.0
2025-06-10 10:40:00,135.38,136.0,135.37,135.59,54210.0,135.38,136.0,135.37,135.59,54210.0
2025-06-10 10:50:00,135.6,135.6,134.96,135.03,36798.0,135.6,135.6,134.96,135.03,36798.0
2025-06-10 11:00:00,134.96,135.42,134.95,135.08,21447.0,134.96,135.42,134.95,135.08,21447.0
2025-06-10 11:10:00,135.05,135.6,135.05,135.42,12308.0,135.05,135.6,135.05,135.42,12308.0
2025-06-10 11:20:00,135.35,135.43,134.74,134.89,19859.0,135.35,135.43,134.74,134.89,19859.0
2025-06-10 11:30:00,134.88,135.08,134.2,135.08,59170.0,134.88,135.08,134.2,135.08,59170.0
2025-06-10 11:40:00,135.09,135.28,134.99,135.06,15971.0,135.09,135.28,134.99,135.06,15971.0
2025-06-10 11:50:00,135.15,135.18,134.95,134.97,12567.0,135.15,135.18,134.95,134.97,12567.0
2025-06-10 12:00:00,135.05,135.24,134.95,135.01,13488.0,135.05,135.24,134.95,135.01,13488.0
2025-06-10 12:10:00,134.92,135.07,134.48,134.55,22124.0,134.92,135.07,134.48,134.55,22124.0
2025-06-10 12:20:00,134.52,134.76,134.48,134.6,11511.0,134.52,134.76,134.48,134.6,11511.0
2025-06-10 12:30:00,134.61,134.69,134.47,134.53,20808.0,134.61,134.69,134.47,134.53,20808.0
2025-06-10 12:40:00,134.5,134.7,134.47,134.55,21291.0,134.5,134.7,134.47,134.55,21291.0
2025-06-10 12:50:00,134.58,134.78,134.54,134.59,16059.0,134.58,134.78,134.54,134.59,16059.0
2025-06-10 13:00:00,134.59,134.63,134.48,134.63,16505.0,134.59,134.63,134.48,134.63,16505.0
2025-06-10 13:10:00,134.59,135.01,134.59,134.91,21468.0,134.59,135.01,134.59,134.91,21468.0
2025-06-10 13:20:00,134.91,135.04,134.72,134.76,84522.0,134.91,135.04,134.72,134.76,84522.0
2025-06-10 13:30:00,134.76,134.79,134.48,134.53,18739.0,134.76,134.79,134.48,134.53,18739.0
2025-06-10 13:40:00,134.53,134.67,134.38,134.45,39580.0,134.53,134.67,134.38,134.45,39580.0
2025-06-10 13:50:00,134.46,134.64,134.4,134.46,32924.0,134.46,134.64,134.4,134.46,32924.0
2025-06-10 14:00:00,134.47,134.67,134.0,134.59,116465.0,134.47,134.67,134.0,134.59,116465.0
2025-06-10 14:10:00,134.59,134.89,134.54,134.87,29662.0,134.59,134.89,134.54,134.87,29662.0
2025-06-10 14:20:00,134.83,134.94,134.68,134.73,66944.0,134.83,134.94,134.68,134.73,66944.0
2025-06-10 14:30:00,134.76,135.02,134.72,134.96,27346.0,134.76,135.02,134.72,134.96,27346.0
2025-06-10 14:40:00,134.99,134.99,134.8,134.85,23838.0,134.99,134.99,134.8,134.85,23838.0
2025-06-10 14:50:00,134.85,135.22,134.82,135.15,31697.0,134.85,135.22,134.82,135.15,31697.0
2025-06-10 15:00:00,135.11,135.44,135.09,135.44,34303.0,135.11,135.44,135.09,135.44,34303.0
2025-06-10 15:10:00,135.44,135.54,135.31,135.38,65587.0,135.44,135.54,135.31,135.38,65587.0
2025-06-10 15:20:00,135.36,135.58,135.36,135.54,50533.0,135.36,135.58,135.36,135.54,50533.0
2025-06-10 15:30:00,135.55,135.57,135.37,135.45,76511.0,135.55,135.57,135.37,135.45,76511.0
2025-06-10 15:40:00,135.44,135.48,135.25,135.28,97875.0,135.44,135.48,135.25,135.28,97875.0
2025-06-10 15:50:00,135.31,136.15,135.3,135.63,375671.0,135.31,136.15,135.3,135.63,375671.0
2025-06-11 09:30:00,136.0,137.95,136.0,137.94,63433.0,136.0,137.95,136.0,137.94,63433.0
2025-06-11 09:40:00,137.86,139.11,137.78,138.77,41295.0,137.86,139.11,137.78,138.77,41295.0
2025-06-11 09:50:00,138.78,139.5,138.65,139.2,72107.0,138.78,139.5,138.65,139.2,72107.0
2025-06-11 10:00:00,139.19,139.4,138.31,138.71,61225.0,139.19,139.4,138.31,138.71,61225.0
2025-06-11 10:10:00,138.69,139.0,138.2,138.97,35300.0,138.69,139.0,138.2,138.97,35300.0
2025-06-11 10:20:00,138.93,139.35,138.72,138.97,26805.0,138.93,139.35,138.72,138.97,26805.0
2025-06-11 10:30:00,138.97,139.05,138.73,139.05,49878.0,138.97,139.05,138.73,139.05,49878.0
2025-06-11 10:40:00,139.0,139.49,138.89,139.22,52952.0,139.0,139.49,138.89,139.22,52952.0
2025-06-11 10:50:00,139.24,139.32,139.07,139.09,19828.0,139.24,139.32,139.07,139.09,19828.0
2025-06-11 11:00:00,139.14,139.32,138.61,138.76,35803.0,139.14,139.32,138.61,138.76,35803.0
2025-06-11 11:10:00,138.66,139.19,138.56,139.16,46667.0,138.66,139.19,138.56,139.16,46667.0
2025-06-11 11:20:00,139.16,139.3,139.04,139.13,37275.0,139.16,139.3,139.04,139.13,37275.0
2025-06-11 11:30:00,139.15,139.46,138.89,139.33,33145.0,139.15,139.46,138.89,139.33,33145.0
2025-06-11 11:40:00,139.31,139.4,138.73,138.87,28257.0,139.31,139.4,138.73,138.87,28257.0
2025-06-11 11:50:00,138.87,139.22,138.86,139.18,20623.0,138.87,139.22,138.86,139.18,20623.0
2025-06-11 12:00:00,139.21,139.43,138.67,138.9,41087.0,139.21,139.43,138.67,138.9,41087.0
2025-06-11 12:10:00,138.88,138.88,138.42,138.45,8288.0,138.88,138.88,138.42,138.45,8288.0
2025-06-11 12:20:00,138.42,138.81,138.3,138.71,12685.0,138.42,138.81,138.3,138.71,12685.0
2025-06-11 12:30:00,138.75,138.82,138.48,138.58,11513.0,138.75,138.82,138.48,138.58,11513.0
2025-06-11 12:40:00,138.56,138.63,138.32,138.58,14804.0,138.56,138.63,138.32,138.58,14804.0
2025-06-11 12:50:00,138.58,138.73,138.51,138.66,11799.0,138.58,138.73,138.51,138.66,11799.0
2025-06-11 13:00:00,138.66,138.83,138.56,138.74,13333.0,138.66,138.83,138.56,138.74,13333.0
2025-06-11 13:10:00,138.7,138.82,138.54,138.76,21620.0,138.7,138.82,138.54,138.76,21620.0
2025-06-11 13:20:00,138.76,139.15,138.72,138.9,21016.0,138.76,139.15,138.72,138.9,21016.0
2025-06-11 13:30:00,138.91,138.97,138.81,138.93,10987.0,138.91,138.97,138.81,138.93,10987.0
2025-06-11 13:40:00,138.93,139.02,138.67,138.69,13982.0,138.93,139.02,138.67,138.69,13982.0
2025-06-11 13:50:00,138.62,138.76,138.29,138.29,13145.0,138.62,138.76,138.29,138.29,13145.0
2025-06-11 14:00:00,138.43,138.54,137.56,138.25,30178.0,138.43,138.54,137.56,138.25,30178.0
2025-06-11 14:10:00,138.13,138.15,137.28,137.45,17981.0,138.13,138.15,137.28,137.45,17981.0
2025-06-11 14:20:00,137.53,137.91,137.4,137.79,32906.0,137.53,137.91,137.4,137.79,32906.0
2025-06-11 14:30:00,137.69,138.04,137.52,137.98,16724.0,137.69,138.04,137.52,137.98,16724.0
2025-06-11 14:40:00,137.96,138.31,137.86,138.22,49498.0,137.96,138.31,137.86,138.22,49498.0
2025-06-11 14:50:00,138.17,138.21,137.84,138.1,35436.0,138.17,138.21,137.84,138.1,35436.0
2025-06-11 15:00:00,138.1,138.21,137.53,137.77,65271.0,138.1,138.21,137.53,137.77,65271.0
2025-06-11 15:10:00,137.75,137.85,137.48,137.56,28035.0,137.75,137.85,137.48,137.56,28035.0
2025-06-11 15:20:00,137.53,137.96,137.48,137.81,42296.0,137.53,137.96,137.48,137.81,42296.0
2025-06-11 15:30:00,137.85,138.01,137.55,137.78,69653.0,137.85,138.01,137.55,137.78,69653.0
2025-06-11 15:40:00,137.78,137.95,137.61,137.68,64050.0,137.78,137.95,137.61,137.68,64050.0
2025-06-11 15:50:00,137.7,138.33,137.69,138.11,204363.0,137.7,138.33,137.69,138.11,204363.0
2025-06-12 09:30:00,136.11,137.36,136.11,136.24,55498.0,136.11,137.36,136.11,136.24,55498.0
2025-06-12 09:40:00,136.27,136.63,136.05,136.63,15414.0,136.27,136.63,136.05,136.63,15414.0
2025-06-12 09:50:00,136.72,137.28,136.55,136.6,18565.0,136.72,137.28,136.55,136.6,18565.0
2025-06-12 10:00:00,136.6,137.07,136.41,136.83,67100.0,136.6,137.07,136.41,136.83,67100.0
2025-06-12 10:10:00,136.82,137.14,136.64,136.98,20505.0,136.82,137.14,136.64,136.98,20505.0
2025-06-12 10:20:00,136.98,137.56,136.95,137.48,15673.0,136.98,137.56,136.95,137.48,15673.0
2025-06-12 10:30:00,137.43,137.68,137.4,137.44,15262.0,137.43,137.68,137.4,137.44,15262.0
2025-06-12 10:40:00,137.52,137.61,137.37,137.41,13080.0,137.52,137.61,137.37,137.41,13080.0
2025-06-12 10:50:00,137.41,137.45,136.8,136.81,15168.0,137.41,137.45,136.8,136.81,15168.0
2025-06-12 11:00:00,136.76,137.27,136.76,136.96,9259.0,136.76,137.27,136.76,136.96,9259.0
2025-06-12 11:10:00,136.91,137.08,136.83,136.95,9316.0,136.91,137.08,136.83,136.95,9316.0
2025-06-12 11:20:00,136.88,136.88,136.49,136.56,54584.0,136.88,136.88,136.49,136.56,54584.0
2025-06-12 11:30:00,136.59,136.65,136.0,136.13,124707.0,136.59,136.65,136.0,136.13,124707.0
2025-06-12 11:40:00,136.13,136.32,136.1,136.16,15936.0,136.13,136.32,136.1,136.16,15936.0
2025-06-12 11:50:00,136.15,136.44,136.14,136.41,12098.0,136.15,136.44,136.14,136.41,12098.0
2025-06-12 12:00:00,136.45,136.47,136.0,136.28,10960.0,136.45,136.47,136.0,136.28,10960.0
2025-06-12 12:10:00,136.34,136.85,136.34,136.52,28872.0,136.34,136.85,136.34,136.52,28872.0
2025-06-12 12:20:00,136.56,136.86,136.54,136.84,11221.0,136.56,136.86,136.54,136.84,11221.0
2025-06-12 12:30:00,136.86,137.04,136.62,137.04,13548.0,136.86,137.04,136.62,137.04,13548.0
2025-06-12 12:40:00,137.04,137.19,136.96,137.0,17242.0,137.04,137.19,136.96,137.0,17242.0
2025-06-12 12:50:00,137.0,137.0,136.83,136.94,22667.0,137.0,137.0,136.83,136.94,22667.0
2025-06-12 13:00:00,136.92,137.35,136.92,137.3,11619.0,136.92,137.35,136.92,137.3,11619.0
2025-06-12 13:10:00,137.34,137.5,137.29,137.47,12815.0,137.34,137.5,137.29,137.47,12815.0
2025-06-12 13:20:00,137.47,137.47,137.15,137.22,22942.0,137.47,137.47,137.15,137.22,22942.0
2025-06-12 13:30:00,137.22,137.47,137.21,137.39,16850.0,137.22,137.47,137.21,137.39,16850.0
2025-06-12 13:40:00,137.39,137.42,137.25,137.3,16049.0,137.39,137.42,137.25,137.3,16049.0
2025-06-12 13:50:00,137.31,137.41,137.19,137.21,15971.0,137.31,137.41,137.19,137.21,15971.0
2025-06-12 14:00:00,137.25,137.37,137.19,137.32,11828.0,137.25,137.37,137.19,137.32,11828.0
2025-06-12 14:10:00,137.3,137.53,137.26,137.47,15753.0,137.3,137.53,137.26,137.47,15753.0
2025-06-12 14:20:00,137.49,137.5,137.12,137.24,14642.0,137.49,137.5,137.12,137.24,14642.0
2025-06-12 14:30:00,137.22,137.57,137.18,137.52,17532.0,137.22,137.57,137.18,137.52,17532.0
2025-06-12 14:40:00,137.52,137.53,137.33,137.38,13218.0,137.52,137.53,137.33,137.38,13218.0
2025-06-12 14:50:00,137.37,138.07,137.32,138.07,37575.0,137.37,138.07,137.32,138.07,37575.0
2025-06-12 15:00:00,138.05,138.25,137.96,138.25,61790.0,138.05,138.25,137.96,138.25,61790.0
2025-06-12 15:10:00,138.27,138.38,138.13,138.38,73746.0,138.27,138.38,138.13,138.38,73746.0
2025-06-12 15:20:00,138.38,138.43,138.28,138.31,58901.0,138.38,138.43,138.28,138.31,58901.0
2025-06-12 15:30:00,138.28,138.48,138.22,138.47,110873.0,138.28,138.48,138.22,138.47,110873.0
2025-06-12 15:40:00,138.47,138.52,138.07,138.09,111323.0,138.47,138.52,138.07,138.09,111323.0
2025-06-12 15:50:00,138.1,138.29,137.97,138.12,337956.0,138.1,138.29,137.97,138.12,337956.0
2025-06-13 09:30:00,135.54,136.62,135.11,135.43,51372.0,135.54,136.62,135.11,135.43,51372.0
2025-06-13 09:40:00,135.44,135.45,134.49,134.65,51711.0,135.44,135.45,134.49,134.65,51711.0
2025-06-13 09:50:00,134.65,134.88,133.58,133.65,69459.0,134.65,134.88,133.58,133.65,69459.0
2025-06-13 10:00:00,133.74,134.17,133.2,133.67,124942.0,133.74,134.17,133.2,133.67,124942.0
2025-06-13 10:10:00,133.73,133.73,132.82,133.0,130852.0,133.73,133.73,132.82,133.0,130852.0
2025-06-13 10:20:00,132.99,133.35,132.57,132.59,106549.0,132.99,133.35,132.57,132.59,106549.0
2025-06-13 10:30:00,132.59,133.09,132.53,133.06,64450.0,132.59,133.09,132.53,133.06,64450.0
2025-06-13 10:40:00,133.03,133.35,132.82,133.06,57925.0,133.03,133.35,132.82,133.06,57925.0
2025-06-13 10:50:00,133.03,133.74,132.99,133.44,90043.0,133.03,133.74,132.99,133.44,90043.0
2025-06-13 11:00:00,133.48,133.69,133.39,133.53,47124.0,133.48,133.69,133.39,133.53,47124.0
2025-06-13 11:10:00,133.56,133.81,133.38,133.75,59634.0,133.56,133.81,133.38,133.75,59634.0
2025-06-13 11:20:00,133.79,133.96,133.7,133.91,116191.0,133.79,133.96,133.7,133.91,116191.0
2025-06-13 11:30:00,133.91,134.05,133.66,133.69,72239.0,133.91,134.05,133.66,133.69,72239.0
2025-06-13 11:40:00,133.63,133.8,133.49,133.58,47337.0,133.63,133.8,133.49,133.58,47337.0
2025-06-13 11:50:00,133.6,133.7,133.41,133.62,48059.0,133.6,133.7,133.41,133.62,48059.0
2025-06-13 12:00:00,133.63,133.63,133.32,133.45,35048.0,133.63,133.63,133.32,133.45,35048.0
2025-06-13 12:10:00,133.48,133.62,133.23,133.26,35162.0,133.48,133.62,133.23,133.26,35162.0
2025-06-13 12:20:00,133.23,133.27,132.73,132.86,63667.0,133.23,133.27,132.73,132.86,63667.0
2025-06-13 12:30:00,132.86,133.03,132.48,132.56,46548.0,132.86,133.03,132.48,132.56,46548.0
2025-06-13 12:40:00,132.44,132.81,132.4,132.67,14703.0,132.44,132.81,132.4,132.67,14703.0
2025-06-13 12:50:00,132.64,133.02,132.61,132.74,21879.0,132.64,133.02,132.61,132.74,21879.0
2025-06-13 13:00:00,132.72,132.85,132.47,132.57,18522.0,132.72,132.85,132.47,132.57,18522.0
2025-06-13 13:10:00,132.49,132.56,132.09,132.31,28669.0,132.49,132.56,132.09,132.31,28669.0
2025-06-13 13:20:00,132.34,132.66,132.22,132.22,15726.0,132.34,132.66,132.22,132.22,15726.0
2025-06-13 13:30:00,132.16,132.31,132.04,132.22,10913.0,132.16,132.31,132.04,132.22,10913.0
2025-06-13 13:40:00,132.2,132.33,131.92,131.96,34126.0,132.2,132.33,131.92,131.96,34126.0
2025-06-13 13:50:00,131.96,132.3,131.93,132.28,63821.0,131.96,132.3,131.93,132.28,63821.0
2025-06-13 14:00:00,132.25,132.38,131.71,131.82,62810.0,132.25,132.38,131.71,131.82,62810.0
2025-06-13 14:10:00,131.81,131.95,131.52,131.78,47094.0,131.81,131.95,131.52,131.78,47094.0
2025-06-13 14:20:00,131.78,131.78,131.42,131.7,54679.0,131.78,131.78,131.42,131.7,54679.0
2025-06-13 14:30:00,131.72,131.87,131.23,131.34,55386.0,131.72,131.87,131.23,131.34,55386.0
2025-06-13 14:40:00,131.26,131.96,131.19,131.65,51449.0,131.26,131.96,131.19,131.65,51449.0
2025-06-13 14:50:00,131.57,132.02,131.57,132.02,23059.0,131.57,132.02,131.57,132.02,23059.0
2025-06-13 15:00:00,131.98,132.25,131.66,132.19,30479.0,131.98,132.25,131.66,132.19,30479.0
2025-06-13 15:10:00,132.19,132.31,131.91,131.97,39648.0,132.19,132.31,131.91,131.97,39648.0
2025-06-13 15:20:00,132.02,132.13,131.74,131.76,86072.0,132.02,132.13,131.74,131.76,86072.0
2025-06-13 15:30:00,131.78,131.97,131.6,131.93,61613.0,131.78,131.97,131.6,131.93,61613.0
2025-06-13 15:40:00,131.92,132.04,131.57,131.83,129133.0,131.92,132.04,131.57,131.83,129133.0
2025-06-13 15:50:00,131.9,132.22,131.82,132.11,243105.0,131.9,132.22,131.82,132.11,243105.0
2025-06-16 09:30:00,133.5,134.44,133.23,133.23,77204.0,133.5,134.44,133.23,133.23,77204.0
2025-06-16 09:40:00,133.14,133.69,132.83,133.57,24516.0,133.14,133.69,132.83,133.57,24516.0
2025-06-16 09:50:00,133.72,134.02,133.45,134.02,27913.0,133.72,134.02,133.45,134.02,27913.0
2025-06-16 10:00:00,134.12,134.57,133.83,134.42,25608.0,134.12,134.57,133.83,134.42,25608.0
2025-06-16 10:10:00,134.55,135.82,134.47,135.78,51317.0,134.55,135.82,134.47,135.78,51317.0
2025-06-16 10:20:00,135.8,136.22,135.67,135.71,40590.0,135.8,136.22,135.67,135.71,40590.0
2025-06-16 10:30:00,135.78,136.27,135.7,135.95,17514.0,135.78,136.27,135.7,135.95,17514.0
2025-06-16 10:40:00,136.0,136.38,135.86,135.92,56295.0,136.0,136.38,135.86,135.92,56295.0
2025-06-16 10:50:00,135.93,135.99,135.65,135.81,17284.0,135.93,135.99,135.65,135.81,17284.0
2025-06-16 11:00:00,135.78,135.96,135.45,135.46,18704.0,135.78,135.96,135.45,135.46,18704.0
2025-06-16 11:10:00,135.47,135.73,135.39,135.56,12229.0,135.47,135.73,135.39,135.56,12229.0
2025-06-16 11:20:00,135.63,135.68,135.29,135.31,14144.0,135.63,135.68,135.29,135.31,14144.0
2025-06-16 11:30:00,135.42,135.46,135.22,135.39,11383.0,135.42,135.46,135.22,135.39,11383.0
2025-06-16 11:40:00,135.36,135.48,135.19,135.41,17322.0,135.36,135.48,135.19,135.41,17322.0
2025-06-16 11:50:00,135.4,135.5,135.18,135.19,13783.0,135.4,135.5,135.18,135.19,13783.0
2025-06-16 12:00:00,135.24,135.28,134.78,134.89,11696.0,135.24,135.28,134.78,134.89,11696.0
2025-06-16 12:10:00,134.84,135.01,134.82,134.92,8915.0,134.84,135.01,134.82,134.92,8915.0
2025-06-16 12:20:00,134.94,135.01,134.78,134.89,9743.0,134.94,135.01,134.78,134.89,9743.0
2025-06-16 12:30:00,134.95,135.01,134.8,134.88,16901.0,134.95,135.01,134.8,134.88,16901.0
2025-06-16 12:40:00,134.89,134.98,134.6,134.61,14397.0,134.89,134.98,134.6,134.61,14397.0
2025-06-16 12:50:00,134.6,134.72,134.59,134.64,8940.0,134.6,134.72,134.59,134.64,8940.0
2025-06-16 13:00:00,134.64,134.72,134.41,134.52,14754.0,134.64,134.72,134.41,134.52,14754.0
2025-06-16 13:10:00,134.52,134.68,134.47,134.63,19941.0,134.52,134.68,134.47,134.63,19941.0
2025-06-16 13:20:00,134.54,134.83,134.38,134.77,52958.0,134.54,134.83,134.38,134.77,52958.0
2025-06-16 13:30:00,134.75,134.87,134.57,134.58,13113.0,134.75,134.87,134.57,134.58,13113.0
2025-06-16 13:40:00,134.58,134.65,134.47,134.5,12633.0,134.58,134.65,134.47,134.5,12633.0
2025-06-16 13:50:00,134.5,134.55,134.21,134.3,32199.0,134.5,134.55,134.21,134.3,32199.0
2025-06-16 14:00:00,134.3,134.62,134.29,134.45,15689.0,134.3,134.62,134.29,134.45,15689.0
2025-06-16 14:10:00,134.42,134.44,134.19,134.24,41484.0,134.42,134.44,134.19,134.24,41484.0
2025-06-16 14:20:00,134.21,134.25,134.03,134.06,8188.0,134.21,134.25,134.03,134.06,8188.0
2025-06-16 14:30:00,134.06,134.06,133.88,133.92,12270.0,134.06,134.06,133.88,133.92,12270.0
2025-06-16 14:40:00,133.89,133.91,133.79,133.83,9391.0,133.89,133.91,133.79,133.83,9391.0
2025-06-16 14:50:00,133.75,133.98,133.72,133.97,12317.0,133.75,133.98,133.72,133.97,12317.0
2025-06-16 15:00:00,133.94,134.04,133.92,133.97,16653.0,133.94,134.04,133.92,133.97,16653.0
2025-06-16 15:10:00,133.94,134.17,133.94,134.09,10484.0,133.94,134.17,133.94,134.09,10484.0
2025-06-16 15:20:00,134.06,134.24,133.94,133.94,24523.0,134.06,134.24,133.94,133.94,24523.0
2025-06-16 15:30:00,133.98,133.99,133.63,133.75,18080.0,133.98,133.99,133.63,133.75,18080.0
2025-06-16 15:40:00,133.75,133.82,133.6,133.76,51892.0,133.75,133.82,133.6,133.76,51892.0
2025-06-16 15:50:00,133.73,134.19,133.68,134.12,135554.0,133.73,134.19,133.68,134.12,135554.0
2025-06-17 09:30:00,132.88,133.97,132.5,133.16,33974.0,132.88,133.97,132.5,133.16,33974.0
2025-06-17 09:40:00,133.31,133.51,133.1,133.27,12758.0,133.31,133.51,133.1,133.27,12758.0
2025-06-17 09:50:00,133.27,133.65,132.94,133.13,20791.0,133.27,133.65,132.94,133.13,20791.0
2025-06-17 10:00:00,133.17,133.27,132.25,132.77,38689.0,133.17,133.27,132.25,132.77,38689.0
2025-06-17 10:10:00,132.84,132.99,132.76,132.92,21069.0,132.84,132.99,132.76,132.92,21069.0
2025-06-17 10:20:00,132.92,133.11,132.78,132.97,15255.0,132.92,133.11,132.78,132.97,15255.0
2025-06-17 10:30:00,133.07,133.19,132.87,133.01,15980.0,133.07,133.19,132.87,133.01,15980.0
2025-06-17 10:40:00,132.93,132.94,132.49,132.54,41122.0,132.93,132.94,132.49,132.54,41122.0
2025-06-17 10:50:00,132.64,132.8,132.48,132.7,36963.0,132.64,132.8,132.48,132.7,36963.0
2025-06-17 11:00:00,132.64,132.76,132.51,132.52,14393.0,132.64,132.76,132.51,132.52,14393.0
2025-06-17 11:10:00,132.56,132.62,132.36,132.61,46502.0,132.56,132.62,132.36,132.61,46502.0
2025-06-17 11:20:00,132.59,132.73,132.5,132.57,25762.0,132.59,132.73,132.5,132.57,25762.0
2025-06-17 11:30:00,132.56,132.62,132.39,132.49,28386.0,132.56,132.62,132.39,132.49,28386.0
2025-06-17 11:40:00,132.5,132.71,132.48,132.62,11895.0,132.5,132.71,132.48,132.62,11895.0
2025-06-17 11:50:00,132.72,132.87,132.67,132.84,8660.0,132.72,132.87,132.67,132.84,8660.0
2025-06-17 12:00:00,132.84,133.09,132.79,132.89,15948.0,132.84,133.09,132.79,132.89,15948.0
2025-06-17 12:10:00,132.96,133.08,132.93,133.0,17721.0,132.96,133.08,132.93,133.0,17721.0
2025-06-17 12:20:00,133.0,133.09,132.89,133.0,26170.0,133.0,133.09,132.89,133.0,26170.0
2025-06-17 12:30:00,132.99,133.12,132.98,133.02,10085.0,132.99,133.12,132.98,133.02,10085.0
2025-06-17 12:40:00,133.05,133.1,132.75,132.88,18683.0,133.05,133.1,132.75,132.88,18683.0
2025-06-17 12:50:00,132.94,133.03,132.58,132.6,15900.0,132.94,133.03,132.58,132.6,15900.0
2025-06-17 13:00:00,132.55,132.65,132.31,132.49,71375.0,132.55,132.65,132.31,132.49,71375.0
2025-06-17 13:10:00,132.47,132.55,132.42,132.47,49485.0,132.47,132.55,132.42,132.47,49485.0
2025-06-17 13:20:00,132.47,132.47,132.0,132.04,49521.0,132.47,132.47,132.0,132.04,49521.0
2025-06-17 13:30:00,132.0,132.26,131.87,132.24,50978.0,132.0,132.26,131.87,132.24,50978.0
2025-06-17 13:40:00,132.23,132.25,131.67,131.77,27009.0,132.23,132.25,131.67,131.77,27009.0
2025-06-17 13:50:00,131.73,131.98,131.63,131.84,8182.0,131.73,131.98,131.63,131.84,8182.0
2025-06-17 14:00:00,131.84,131.84,131.42,131.71,14411.0,131.84,131.84,131.42,131.71,14411.0
2025-06-17 14:10:00,131.72,131.87,131.65,131.78,17502.0,131.72,131.87,131.65,131.78,17502.0
2025-06-17 14:20:00,131.78,131.94,131.61,131.78,28137.0,131.78,131.94,131.61,131.78,28137.0
2025-06-17 14:30:00,131.75,131.97,131.72,131.74,13678.0,131.75,131.97,131.72,131.74,13678.0
2025-06-17 14:40:00,131.73,131.78,131.47,131.73,13461.0,131.73,131.78,131.47,131.73,13461.0
2025-06-17 14:50:00,131.75,132.04,131.71,132.03,22608.0,131.75,132.04,131.71,132.03,22608.0
2025-06-17 15:00:00,132.05,132.05,131.85,131.98,40511.0,132.05,132.05,131.85,131.98,40511.0
2025-06-17 15:10:00,131.98,132.0,131.7,131.84,31357.0,131.98,132.0,131.7,131.84,31357.0
2025-06-17 15:20:00,131.84,132.15,131.84,132.13,18259.0,131.84,132.15,131.84,132.13,18259.0
2025-06-17 15:30:00,132.14,132.36,132.05,132.24,30462.0,132.14,132.36,132.05,132.24,30462.0
2025-06-17 15:40:00,132.23,132.41,132.1,132.35,30881.0,132.23,132.41,132.1,132.35,30881.0
2025-06-17 15:50:00,132.31,132.55,132.26,132.39,161881.0,132.31,132.55,132.26,132.39,161881.0
2025-06-18 09:30:00,131.85,132.68,131.85,132.68,51939.0,131.85,132.68,131.85,132.68,51939.0
2025-06-18 09:40:00,132.79,133.07,132.37,132.93,22100.0,132.79,133.07,132.37,132.93,22100.0
2025-06-18 09:50:00,132.84,133.2,132.69,133.03,19124.0,132.84,133.2,132.69,133.03,19124.0
2025-06-18 10:00:00,133.03,133.73,132.96,133.56,24548.0,133.03,133.73,132.96,133.56,24548.0
2025-06-18 10:10:00,133.69,133.81,133.38,133.66,14259.0,133.69,133.81,133.38,133.66,14259.0
2025-06-18 10:20:00,133.74,134.29,133.74,134.06,12364.0,133.74,134.29,133.74,134.06,12364.0
2025-06-18 10:30:00,134.02,134.29,133.89,134.1,20817.0,134.02,134.29,133.89,134.1,20817.0
2025-06-18 10:40:00,134.08,134.42,133.75,133.75,23119.0,134.08,134.42,133.75,133.75,23119.0
2025-06-18 10:50:00,133.7,134.13,133.7,134.03,44779.0,133.7,134.13,133.7,134.03,44779.0
2025-06-18 11:00:00,134.03,134.21,133.54,133.85,32861.0,134.03,134.21,133.54,133.85,32861.0
2025-06-18 11:10:00,133.8,133.8,133.6,133.66,11890.0,133.8,133.8,133.6,133.66,11890.0
2025-06-18 11:20:00,133.63,133.76,133.35,133.76,12985.0,133.63,133.76,133.35,133.76,12985.0
2025-06-18 11:30:00,133.72,134.07,133.66,134.0,18685.0,133.72,134.07,133.66,134.0,18685.0
2025-06-18 11:40:00,134.0,134.19,133.78,134.19,25648.0,134.0,134.19,133.78,134.19,25648.0
2025-06-18 11:50:00,134.19,134.29,133.95,133.96,9989.0,134.19,134.29,133.95,133.96,9989.0
2025-06-18 12:00:00,133.96,134.29,133.88,134.26,18082.0,133.96,134.29,133.88,134.26,18082.0
2025-06-18 12:10:00,134.27,134.65,134.14,134.51,13248.0,134.27,134.65,134.14,134.51,13248.0
2025-06-18 12:20:00,134.55,134.61,134.16,134.16,26278.0,134.55,134.61,134.16,134.16,26278.0
2025-06-18 12:30:00,134.21,134.28,133.95,134.15,69284.0,134.21,134.28,133.95,134.15,69284.0
2025-06-18 12:40:00,134.15,134.15,133.58,133.59,31109.0,134.15,134.15,133.58,133.59,31109.0
2025-06-18 12:50:00,133.57,133.72,133.15,133.18,13301.0,133.57,133.72,133.15,133.18,13301.0
2025-06-18 13:00:00,133.18,133.45,133.17,133.23,47435.0,133.18,133.45,133.17,133.23,47435.0
2025-06-18 13:10:00,133.23,133.4,133.13,133.28,81604.0,133.23,133.4,133.13,133.28,81604.0
2025-06-18 13:20:00,133.24,133.24,132.84,132.99,17749.0,133.24,133.24,132.84,132.99,17749.0
2025-06-18 13:30:00,133.03,133.16,132.8,133.13,56351.0,133.03,133.16,132.8,133.13,56351.0
2025-06-18 13:40:00,133.09,133.13,132.88,133.02,22830.0,133.09,133.13,132.88,133.02,22830.0
2025-06-18 13:50:00,132.97,133.07,132.87,132.91,15723.0,132.97,133.07,132.87,132.91,15723.0
2025-06-18 14:00:00,133.03,133.45,132.87,133.12,17583.0,133.03,133.45,132.87,133.12,17583.0
2025-06-18 14:10:00,133.19,133.45,133.08,133.32,14307.0,133.19,133.45,133.08,133.32,14307.0
2025-06-18 14:20:00,133.33,133.5,133.12,133.27,12154.0,133.33,133.5,133.12,133.27,12154.0
2025-06-18 14:30:00,133.23,133.69,133.08,133.5,22916.0,133.23,133.69,133.08,133.5,22916.0
2025-06-18 14:40:00,133.5,133.95,133.4,133.58,13141.0,133.5,133.95,133.4,133.58,13141.0
2025-06-18 14:50:00,133.48,133.48,132.52,132.63,15978.0,133.48,133.48,132.52,132.63,15978.0
2025-06-18 15:00:00,132.51,133.18,132.36,132.9,27936.0,132.51,133.18,132.36,132.9,27936.0
2025-06-18 15:10:00,132.87,133.21,132.61,132.95,15843.0,132.87,133.21,132.61,132.95,15843.0
2025-06-18 15:20:00,132.93,133.27,132.57,132.61,24838.0,132.93,133.27,132.57,132.61,24838.0
2025-06-18 15:30:00,132.53,133.19,132.51,133.1,25953.0,132.53,133.19,132.51,133.1,25953.0
2025-06-18 15:40:00,133.14,133.19,132.92,133.09,37256.0,133.14,133.19,132.92,133.09,37256.0
2025-06-18 15:50:00,133.0,133.17,132.87,133.09,194062.0,133.0,133.17,132.87,133.09,194062.0
2025-06-20 09:30:00,134.44,134.45,133.5,134.22,375187.0,134.44,134.45,133.5,134.22,375187.0
2025-06-20 09:40:00,134.34,135.01,134.01,134.09,21758.0,134.34,135.01,134.01,134.09,21758.0
2025-06-20 09:50:00,134.09,134.99,134.08,134.55,24776.0,134.09,134.99,134.08,134.55,24776.0
2025-06-20 10:00:00,134.44,135.24,134.44,135.24,26031.0,134.44,135.24,134.44,135.24,26031.0
2025-06-20 10:10:00,135.15,135.47,134.57,135.34,31541.0,135.15,135.47,134.57,135.34,31541.0
2025-06-20 10:20:00,135.3,135.31,134.56,134.81,15242.0,135.3,135.31,134.56,134.81,15242.0
2025-06-20 10:30:00,134.89,135.17,134.72,135.11,16887.0,134.89,135.17,134.72,135.11,16887.0
2025-06-20 10:40:00,135.14,135.21,134.25,134.39,11624.0,135.14,135.21,134.25,134.39,11624.0
2025-06-20 10:50:00,134.26,134.42,134.08,134.26,38748.0,134.26,134.42,134.08,134.26,38748.0
2025-06-20 11:00:00,134.24,134.91,134.12,134.85,15126.0,134.24,134.91,134.12,134.85,15126.0
2025-06-20 11:10:00,134.85,135.43,134.85,135.29,20977.0,134.85,135.43,134.85,135.29,20977.0
2025-06-20 11:20:00,135.28,135.46,135.16,135.27,13220.0,135.28,135.46,135.16,135.27,13220.0
2025-06-20 11:30:00,135.26,135.73,135.26,135.7,19967.0,135.26,135.73,135.26,135.7,19967.0
2025-06-20 11:40:00,135.72,135.75,135.43,135.52,17496.0,135.72,135.75,135.43,135.52,17496.0
2025-06-20 11:50:00,135.53,135.53,134.99,135.04,13494.0,135.53,135.53,134.99,135.04,13494.0
2025-06-20 12:00:00,135.01,135.13,134.83,134.91,11875.0,135.01,135.13,134.83,134.91,11875.0
2025-06-20 12:10:00,134.91,135.05,134.75,135.02,9693.0,134.91,135.05,134.75,135.02,9693.0
2025-06-20 12:20:00,135.05,135.12,134.97,135.0,9286.0,135.05,135.12,134.97,135.0,9286.0
2025-06-20 12:30:00,135.0,135.17,134.99,135.11,4423.0,135.0,135.17,134.99,135.11,4423.0
2025-06-20 12:40:00,135.12,135.2,134.93,135.16,11159.0,135.12,135.2,134.93,135.16,11159.0
2025-06-20 12:50:00,135.16,135.42,135.09,135.21,14119.0,135.16,135.42,135.09,135.21,14119.0
2025-06-20 13:00:00,135.17,135.43,135.16,135.25,39267.0,135.17,135.43,135.16,135.25,39267.0
2025-06-20 13:10:00,135.24,135.59,135.23,135.41,18772.0,135.24,135.59,135.23,135.41,18772.0
2025-06-20 13:20:00,135.33,135.39,134.99,135.0,6751.0,135.33,135.39,134.99,135.0,6751.0
2025-06-20 13:30:00,134.95,134.98,134.64,134.73,8767.0,134.95,134.98,134.64,134.73,8767.0
2025-06-20 13:40:00,134.78,135.04,134.78,134.92,8974.0,134.78,135.04,134.78,134.92,8974.0
2025-06-20 13:50:00,134.93,135.03,134.83,135.03,9430.0,134.93,135.03,134.83,135.03,9430.0
2025-06-20 14:00:00,135.02,135.27,135.0,135.19,20249.0,135.02,135.27,135.0,135.19,20249.0
2025-06-20 14:10:00,135.22,135.49,135.1,135.49,29241.0,135.22,135.49,135.1,135.49,29241.0
2025-06-20 14:20:00,135.49,135.56,135.27,135.3,7407.0,135.49,135.56,135.27,135.3,7407.0
2025-06-20 14:30:00,135.34,135.38,135.21,135.36,16354.0,135.34,135.38,135.21,135.36,16354.0
2025-06-20 14:40:00,135.32,135.35,135.21,135.21,9114.0,135.32,135.35,135.21,135.21,9114.0
2025-06-20 14:50:00,135.24,135.28,134.93,135.02,41837.0,135.24,135.28,134.93,135.02,41837.0
2025-06-20 15:00:00,135.0,135.37,135.0,135.26,28235.0,135.0,135.37,135.0,135.26,28235.0
2025-06-20 15:10:00,135.25,135.3,135.09,135.27,25511.0,135.25,135.3,135.09,135.27,25511.0
2025-06-20 15:20:00,135.24,135.25,134.81,134.94,49034.0,135.24,135.25,134.81,134.94,49034.0
2025-06-20 15:30:00,134.95,135.16,134.95,135.03,50672.0,134.95,135.16,134.95,135.03,50672.0
2025-06-20 15:40:00,135.03,135.16,134.96,134.98,71729.0,135.03,135.16,134.96,134.98,71729.0
2025-06-20 15:50:00,135.01,135.09,134.46,134.52,364418.0,135.01,135.09,134.46,134.52,364418.0