date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-01-06 09:30:00,100.26,101.5,100.03,100.98,193232.0,100.26,101.5,100.03,100.98,193232.0
2023-01-06 09:40:00,101.02,101.05,99.85,100.28,41643.0,101.02,101.05,99.85,100.28,41643.0
2023-01-06 09:50:00,100.26,100.38,100.02,100.26,31321.0,100.26,100.38,100.02,100.26,31321.0
2023-01-06 10:00:00,100.27,101.05,100.25,100.73,59201.0,100.27,101.05,100.25,100.73,59201.0
2023-01-06 10:10:00,100.77,101.17,100.55,101.09,74059.0,100.77,101.17,100.55,101.09,74059.0
2023-01-06 10:20:00,101.08,101.24,100.71,100.73,33566.0,101.08,101.24,100.71,100.73,33566.0
2023-01-06 10:30:00,100.78,101.32,100.76,101.2,131312.0,100.78,101.32,100.76,101.2,131312.0
2023-01-06 10:40:00,101.21,101.46,101.04,101.46,18654.0,101.21,101.46,101.04,101.46,18654.0
2023-01-06 10:50:00,101.45,101.72,101.41,101.67,21974.0,101.45,101.72,101.41,101.67,21974.0
2023-01-06 11:00:00,101.68,101.95,101.62,101.93,19087.0,101.68,101.95,101.62,101.93,19087.0
2023-01-06 11:10:00,101.9,102.04,101.72,101.76,27679.0,101.9,102.04,101.72,101.76,27679.0
2023-01-06 11:20:00,101.8,101.93,101.73,101.77,15413.0,101.8,101.93,101.73,101.77,15413.0
2023-01-06 11:30:00,101.8,101.86,101.61,101.66,15451.0,101.8,101.86,101.61,101.66,15451.0
2023-01-06 11:40:00,101.69,101.77,101.59,101.73,17875.0,101.69,101.77,101.59,101.73,17875.0
2023-01-06 11:50:00,101.73,102.04,101.73,101.92,58782.0,101.73,102.04,101.73,101.92,58782.0
2023-01-06 12:00:00,101.93,102.01,101.9,101.94,23824.0,101.93,102.01,101.9,101.94,23824.0
2023-01-06 12:10:00,101.98,102.05,101.86,101.97,28897.0,101.98,102.05,101.86,101.97,28897.0
2023-01-06 12:20:00,101.98,102.14,101.95,102.11,31347.0,101.98,102.14,101.95,102.11,31347.0
2023-01-06 12:30:00,102.13,102.15,102.04,102.13,16952.0,102.13,102.15,102.04,102.13,16952.0
2023-01-06 12:40:00,102.14,102.19,102.01,102.11,19382.0,102.14,102.19,102.01,102.11,19382.0
2023-01-06 12:50:00,102.11,102.15,101.84,101.91,15110.0,102.11,102.15,101.84,101.91,15110.0
2023-01-06 13:00:00,101.93,101.97,101.7,101.72,10444.0,101.93,101.97,101.7,101.72,10444.0
2023-01-06 13:10:00,101.75,101.84,101.68,101.8,7371.0,101.75,101.84,101.68,101.8,7371.0
2023-01-06 13:20:00,101.79,101.89,101.78,101.85,10413.0,101.79,101.89,101.78,101.85,10413.0
2023-01-06 13:30:00,101.85,102.01,101.84,101.99,9122.0,101.85,102.01,101.84,101.99,9122.0
2023-01-06 13:40:00,101.97,102.04,101.88,101.93,12005.0,101.97,102.04,101.88,101.93,12005.0
2023-01-06 13:50:00,101.93,102.18,101.91,102.14,14627.0,101.93,102.18,101.91,102.14,14627.0
2023-01-06 14:00:00,102.19,102.27,102.13,102.26,41755.0,102.19,102.27,102.13,102.26,41755.0
2023-01-06 14:10:00,102.26,102.4,102.22,102.29,24246.0,102.26,102.4,102.22,102.29,24246.0
2023-01-06 14:20:00,102.29,102.41,102.11,102.14,99591.0,102.29,102.41,102.11,102.14,99591.0
2023-01-06 14:30:00,102.14,102.46,102.14,102.42,43930.0,102.14,102.46,102.14,102.42,43930.0
2023-01-06 14:40:00,102.42,102.48,102.36,102.45,21861.0,102.42,102.48,102.36,102.45,21861.0
2023-01-06 14:50:00,102.45,102.57,102.44,102.45,25828.0,102.45,102.57,102.44,102.45,25828.0
2023-01-06 15:00:00,102.47,102.7,102.44,102.68,29393.0,102.47,102.7,102.44,102.68,29393.0
2023-01-06 15:10:00,102.71,102.75,102.49,102.56,32731.0,102.71,102.75,102.49,102.56,32731.0
2023-01-06 15:20:00,102.57,102.6,102.45,102.52,42545.0,102.57,102.6,102.45,102.52,42545.0
2023-01-06 15:30:00,102.53,102.73,102.52,102.61,48814.0,102.53,102.73,102.52,102.61,48814.0
2023-01-06 15:40:00,102.61,102.61,102.4,102.4,63435.0,102.61,102.61,102.4,102.4,63435.0
2023-01-06 15:50:00,102.37,102.39,102.03,102.15,231013.0,102.37,102.39,102.03,102.15,231013.0
2023-01-09 09:30:00,100.2,101.26,100.2,100.63,109636.0,100.2,101.26,100.2,100.63,109636.0
2023-01-09 09:40:00,100.6,101.23,100.39,101.23,29330.0,100.6,101.23,100.39,101.23,29330.0
2023-01-09 09:50:00,101.21,101.6,101.19,101.49,85114.0,101.21,101.6,101.19,101.49,85114.0
2023-01-09 10:00:00,101.48,101.5,101.05,101.08,38365.0,101.48,101.5,101.05,101.08,38365.0
2023-01-09 10:10:00,101.09,101.32,100.97,101.16,60199.0,101.09,101.32,100.97,101.16,60199.0
2023-01-09 10:20:00,101.16,101.33,101.02,101.19,43838.0,101.16,101.33,101.02,101.19,43838.0
2023-01-09 10:30:00,101.2,101.58,101.2,101.53,34222.0,101.2,101.58,101.2,101.53,34222.0
2023-01-09 10:40:00,101.54,101.83,101.5,101.81,27368.0,101.54,101.83,101.5,101.81,27368.0
2023-01-09 10:50:00,101.86,101.94,101.66,101.78,39031.0,101.86,101.94,101.66,101.78,39031.0
2023-01-09 11:00:00,101.8,102.03,101.68,102.0,27280.0,101.8,102.03,101.68,102.0,27280.0
2023-01-09 11:10:00,102.0,102.34,101.97,102.34,24228.0,102.0,102.34,101.97,102.34,24228.0
2023-01-09 11:20:00,102.35,102.59,102.35,102.55,29437.0,102.35,102.59,102.35,102.55,29437.0
2023-01-09 11:30:00,102.55,102.57,102.25,102.33,27991.0,102.55,102.57,102.25,102.33,27991.0
2023-01-09 11:40:00,102.36,102.36,102.08,102.22,21563.0,102.36,102.36,102.08,102.22,21563.0
2023-01-09 11:50:00,102.22,102.3,102.03,102.14,45009.0,102.22,102.3,102.03,102.14,45009.0
2023-01-09 12:00:00,102.15,102.24,102.12,102.22,19027.0,102.15,102.24,102.12,102.22,19027.0
2023-01-09 12:10:00,102.24,102.3,102.09,102.13,17978.0,102.24,102.3,102.09,102.13,17978.0
2023-01-09 12:20:00,102.13,102.44,102.08,102.44,25484.0,102.13,102.44,102.08,102.44,25484.0
2023-01-09 12:30:00,102.44,102.44,102.03,102.11,37902.0,102.44,102.44,102.03,102.11,37902.0
2023-01-09 12:40:00,102.12,102.18,102.0,102.1,24493.0,102.12,102.18,102.0,102.1,24493.0
2023-01-09 12:50:00,102.09,102.26,102.06,102.23,14782.0,102.09,102.26,102.06,102.23,14782.0
2023-01-09 13:00:00,102.22,102.3,102.05,102.06,27502.0,102.22,102.3,102.05,102.06,27502.0
2023-01-09 13:10:00,102.05,102.23,102.01,102.2,37506.0,102.05,102.23,102.01,102.2,37506.0
2023-01-09 13:20:00,102.2,102.63,102.2,102.52,53716.0,102.2,102.63,102.2,102.52,53716.0
2023-01-09 13:30:00,102.53,102.56,102.25,102.31,28427.0,102.53,102.56,102.25,102.31,28427.0
2023-01-09 13:40:00,102.3,102.31,102.01,102.11,24305.0,102.3,102.31,102.01,102.11,24305.0
2023-01-09 13:50:00,102.11,102.27,102.06,102.22,20871.0,102.11,102.27,102.06,102.22,20871.0
2023-01-09 14:00:00,102.25,102.41,102.06,102.25,18427.0,102.25,102.41,102.06,102.25,18427.0
2023-01-09 14:10:00,102.26,102.45,102.23,102.31,32031.0,102.26,102.45,102.23,102.31,32031.0
2023-01-09 14:20:00,102.31,102.44,102.25,102.42,17056.0,102.31,102.44,102.25,102.42,17056.0
2023-01-09 14:30:00,102.44,102.45,102.07,102.19,32764.0,102.44,102.45,102.07,102.19,32764.0
2023-01-09 14:40:00,102.16,102.21,101.98,102.04,28524.0,102.16,102.21,101.98,102.04,28524.0
2023-01-09 14:50:00,102.08,102.14,101.91,101.94,24660.0,102.08,102.14,101.91,101.94,24660.0
2023-01-09 15:00:00,101.89,102.22,101.89,102.18,30434.0,101.89,102.22,101.89,102.18,30434.0
2023-01-09 15:10:00,102.17,102.21,102.01,102.18,40611.0,102.17,102.21,102.01,102.18,40611.0
2023-01-09 15:20:00,102.2,102.3,102.11,102.11,38527.0,102.2,102.3,102.11,102.11,38527.0
2023-01-09 15:30:00,102.1,102.13,101.92,101.93,53237.0,102.1,102.13,101.92,101.93,53237.0
2023-01-09 15:40:00,101.92,102.06,101.84,101.94,61904.0,101.92,102.06,101.84,101.94,61904.0
2023-01-09 15:50:00,101.94,102.09,101.9,102.07,216822.0,101.94,102.09,101.9,102.07,216822.0
2023-01-10 09:30:00,101.79,102.18,100.91,101.9,80997.0,101.79,102.18,100.91,101.9,80997.0
2023-01-10 09:40:00,101.85,102.02,101.55,101.96,41811.0,101.85,102.02,101.55,101.96,41811.0
2023-01-10 09:50:00,101.9,101.98,101.59,101.82,35398.0,101.9,101.98,101.59,101.82,35398.0
2023-01-10 10:00:00,101.87,101.94,101.53,101.53,32159.0,101.87,101.94,101.53,101.53,32159.0
2023-01-10 10:10:00,101.57,101.74,101.32,101.35,43273.0,101.57,101.74,101.32,101.35,43273.0
2023-01-10 10:20:00,101.36,101.46,100.73,100.75,91232.0,101.36,101.46,100.73,100.75,91232.0
2023-01-10 10:30:00,100.73,100.74,100.14,100.67,68457.0,100.73,100.74,100.14,100.67,68457.0
2023-01-10 10:40:00,100.67,100.78,100.39,100.53,37612.0,100.67,100.78,100.39,100.53,37612.0
2023-01-10 10:50:00,100.56,100.94,100.55,100.86,21241.0,100.56,100.94,100.55,100.86,21241.0
2023-01-10 11:00:00,100.85,101.05,100.79,101.0,24378.0,100.85,101.05,100.79,101.0,24378.0
2023-01-10 11:10:00,101.0,101.16,100.91,101.04,37650.0,101.0,101.16,100.91,101.04,37650.0
2023-01-10 11:20:00,101.07,101.25,100.93,101.03,55956.0,101.07,101.25,100.93,101.03,55956.0
2023-01-10 11:30:00,101.09,101.11,100.77,100.77,14705.0,101.09,101.11,100.77,100.77,14705.0
2023-01-10 11:40:00,100.75,100.86,100.66,100.76,16593.0,100.75,100.86,100.66,100.76,16593.0
2023-01-10 11:50:00,100.78,100.9,100.71,100.88,16168.0,100.78,100.9,100.71,100.88,16168.0
2023-01-10 12:00:00,100.85,100.89,100.64,100.86,27288.0,100.85,100.89,100.64,100.86,27288.0
2023-01-10 12:10:00,100.84,101.04,100.8,100.86,14531.0,100.84,101.04,100.8,100.86,14531.0
2023-01-10 12:20:00,100.85,101.0,100.81,100.91,15232.0,100.85,101.0,100.81,100.91,15232.0
2023-01-10 12:30:00,100.92,101.14,100.91,101.12,14518.0,100.92,101.14,100.91,101.12,14518.0
2023-01-10 12:40:00,101.08,101.12,100.99,101.05,13688.0,101.08,101.12,100.99,101.05,13688.0
2023-01-10 12:50:00,101.05,101.16,101.04,101.13,9932.0,101.05,101.16,101.04,101.13,9932.0
2023-01-10 13:00:00,101.13,101.33,101.08,101.3,20724.0,101.13,101.33,101.08,101.3,20724.0
2023-01-10 13:10:00,101.32,101.38,101.24,101.33,19610.0,101.32,101.38,101.24,101.33,19610.0
2023-01-10 13:20:00,101.33,101.35,101.19,101.22,20151.0,101.33,101.35,101.19,101.22,20151.0
2023-01-10 13:30:00,101.2,101.48,101.18,101.39,22802.0,101.2,101.48,101.18,101.39,22802.0
2023-01-10 13:40:00,101.35,101.43,101.3,101.4,32038.0,101.35,101.43,101.3,101.4,32038.0
2023-01-10 13:50:00,101.42,101.42,101.27,101.39,21686.0,101.42,101.42,101.27,101.39,21686.0
2023-01-10 14:00:00,101.41,101.49,101.27,101.42,20036.0,101.41,101.49,101.27,101.42,20036.0
2023-01-10 14:10:00,101.43,101.48,101.35,101.46,11597.0,101.43,101.48,101.35,101.46,11597.0
2023-01-10 14:20:00,101.47,101.53,101.42,101.51,20628.0,101.47,101.53,101.42,101.51,20628.0
2023-01-10 14:30:00,101.54,101.57,101.37,101.4,25521.0,101.54,101.57,101.37,101.4,25521.0
2023-01-10 14:40:00,101.37,101.43,101.23,101.35,17655.0,101.37,101.43,101.23,101.35,17655.0
2023-01-10 14:50:00,101.36,101.42,101.31,101.39,25629.0,101.36,101.42,101.31,101.39,25629.0
2023-01-10 15:00:00,101.41,101.41,101.1,101.28,37812.0,101.41,101.41,101.1,101.28,37812.0
2023-01-10 15:10:00,101.29,101.31,101.09,101.21,24335.0,101.29,101.31,101.09,101.21,24335.0
2023-01-10 15:20:00,101.19,101.19,100.95,101.04,33101.0,101.19,101.19,100.95,101.04,33101.0
2023-01-10 15:30:00,101.03,101.05,100.86,100.88,35098.0,101.03,101.05,100.86,100.88,35098.0
2023-01-10 15:40:00,100.88,100.88,100.68,100.72,46723.0,100.88,100.88,100.68,100.72,46723.0
2023-01-10 15:50:00,100.73,101.04,100.73,101.04,229291.0,100.73,101.04,100.73,101.04,229291.0
2023-01-11 09:30:00,101.26,101.39,101.01,101.01,42834.0,101.26,101.39,101.01,101.01,42834.0
2023-01-11 09:40:00,101.05,101.14,100.87,100.88,23064.0,101.05,101.14,100.87,100.88,23064.0
2023-01-11 09:50:00,100.86,100.9,100.66,100.72,32734.0,100.86,100.9,100.66,100.72,32734.0
2023-01-11 10:00:00,100.73,100.73,100.51,100.53,23527.0,100.73,100.73,100.51,100.53,23527.0
2023-01-11 10:10:00,100.52,100.61,100.23,100.25,30892.0,100.52,100.61,100.23,100.25,30892.0
2023-01-11 10:20:00,100.25,100.57,100.17,100.57,25466.0,100.25,100.57,100.17,100.57,25466.0
2023-01-11 10:30:00,100.59,100.64,100.39,100.52,22656.0,100.59,100.64,100.39,100.52,22656.0
2023-01-11 10:40:00,100.53,100.71,100.41,100.41,15677.0,100.53,100.71,100.41,100.41,15677.0
2023-01-11 10:50:00,100.41,100.41,100.21,100.31,20024.0,100.41,100.41,100.21,100.31,20024.0
2023-01-11 11:00:00,100.33,100.54,100.29,100.5,15755.0,100.33,100.54,100.29,100.5,15755.0
2023-01-11 11:10:00,100.5,100.75,100.48,100.74,14462.0,100.5,100.75,100.48,100.74,14462.0
2023-01-11 11:20:00,100.74,101.13,100.73,101.12,23576.0,100.74,101.13,100.73,101.12,23576.0
2023-01-11 11:30:00,101.12,101.19,101.09,101.17,11810.0,101.12,101.19,101.09,101.17,11810.0
2023-01-11 11:40:00,101.18,101.26,101.02,101.05,19880.0,101.18,101.26,101.02,101.05,19880.0
2023-01-11 11:50:00,101.06,101.13,100.98,101.02,17837.0,101.06,101.13,100.98,101.02,17837.0
2023-01-11 12:00:00,101.03,101.16,100.98,101.16,10449.0,101.03,101.16,100.98,101.16,10449.0
2023-01-11 12:10:00,101.13,101.27,101.13,101.25,11346.0,101.13,101.27,101.13,101.25,11346.0
2023-01-11 12:20:00,101.21,101.38,101.2,101.33,30985.0,101.21,101.38,101.2,101.33,30985.0
2023-01-11 12:30:00,101.34,101.37,101.23,101.31,13067.0,101.34,101.37,101.23,101.31,13067.0
2023-01-11 12:40:00,101.32,101.32,101.13,101.2,20819.0,101.32,101.32,101.13,101.2,20819.0
2023-01-11 12:50:00,101.2,101.22,101.14,101.2,15242.0,101.2,101.22,101.14,101.2,15242.0
2023-01-11 13:00:00,101.19,101.34,101.19,101.31,17457.0,101.19,101.34,101.19,101.31,17457.0
2023-01-11 13:10:00,101.32,101.41,101.13,101.25,29803.0,101.32,101.41,101.13,101.25,29803.0
2023-01-11 13:20:00,101.26,101.26,101.14,101.18,21629.0,101.26,101.26,101.14,101.18,21629.0
2023-01-11 13:30:00,101.17,101.26,101.12,101.18,37293.0,101.17,101.26,101.12,101.18,37293.0
2023-01-11 13:40:00,101.18,101.26,101.14,101.2,28609.0,101.18,101.26,101.14,101.2,28609.0
2023-01-11 13:50:00,101.2,101.2,100.97,101.01,17882.0,101.2,101.2,100.97,101.01,17882.0
2023-01-11 14:00:00,101.02,101.08,100.87,101.03,18404.0,101.02,101.08,100.87,101.03,18404.0
2023-01-11 14:10:00,101.05,101.11,100.98,101.09,27990.0,101.05,101.11,100.98,101.09,27990.0
2023-01-11 14:20:00,101.08,101.17,101.06,101.12,24815.0,101.08,101.17,101.06,101.12,24815.0
2023-01-11 14:30:00,101.12,101.26,101.05,101.21,19844.0,101.12,101.26,101.05,101.21,19844.0
2023-01-11 14:40:00,101.21,101.36,101.18,101.21,38072.0,101.21,101.36,101.18,101.21,38072.0
2023-01-11 14:50:00,101.2,101.22,101.12,101.18,23253.0,101.2,101.22,101.12,101.18,23253.0
2023-01-11 15:00:00,101.17,101.31,101.15,101.3,84802.0,101.17,101.31,101.15,101.3,84802.0
2023-01-11 15:10:00,101.29,101.38,101.16,101.37,76778.0,101.29,101.38,101.16,101.37,76778.0
2023-01-11 15:20:00,101.38,101.46,101.31,101.34,30357.0,101.38,101.46,101.31,101.34,30357.0
2023-01-11 15:30:00,101.36,101.4,101.25,101.26,27508.0,101.36,101.4,101.25,101.26,27508.0
2023-01-11 15:40:00,101.26,101.39,101.24,101.34,36006.0,101.26,101.39,101.24,101.34,36006.0
2023-01-11 15:50:00,101.33,101.59,101.27,101.58,245683.0,101.33,101.59,101.27,101.58,245683.0
2023-01-12 09:30:00,101.2,101.6,101.09,101.42,92703.0,101.2,101.6,101.09,101.42,92703.0
2023-01-12 09:40:00,101.51,101.61,101.22,101.25,28588.0,101.51,101.61,101.22,101.25,28588.0
2023-01-12 09:50:00,101.26,101.72,101.26,101.55,77023.0,101.26,101.72,101.26,101.55,77023.0
2023-01-12 10:00:00,101.6,101.71,101.14,101.28,59517.0,101.6,101.71,101.14,101.28,59517.0
2023-01-12 10:10:00,101.34,101.9,101.33,101.69,38562.0,101.34,101.9,101.33,101.69,38562.0
2023-01-12 10:20:00,101.7,101.77,101.48,101.61,49757.0,101.7,101.77,101.48,101.61,49757.0
2023-01-12 10:30:00,101.63,101.7,101.3,101.67,29038.0,101.63,101.7,101.3,101.67,29038.0
2023-01-12 10:40:00,101.68,101.7,101.14,101.29,24800.0,101.68,101.7,101.14,101.29,24800.0
2023-01-12 10:50:00,101.3,101.7,101.26,101.43,24199.0,101.3,101.7,101.26,101.43,24199.0
2023-01-12 11:00:00,101.41,101.49,101.11,101.19,17262.0,101.41,101.49,101.11,101.19,17262.0
2023-01-12 11:10:00,101.22,101.56,101.11,101.48,134307.0,101.22,101.56,101.11,101.48,134307.0
2023-01-12 11:20:00,101.51,101.86,101.45,101.83,197297.0,101.51,101.86,101.45,101.83,197297.0
2023-01-12 11:30:00,101.83,101.95,101.61,101.86,24209.0,101.83,101.95,101.61,101.86,24209.0
2023-01-12 11:40:00,101.84,102.23,101.83,102.0,21979.0,101.84,102.23,101.83,102.0,21979.0
2023-01-12 11:50:00,102.0,102.07,101.85,102.05,50192.0,102.0,102.07,101.85,102.05,50192.0
2023-01-12 12:00:00,102.03,102.13,101.86,101.98,27302.0,102.03,102.13,101.86,101.98,27302.0
2023-01-12 12:10:00,101.95,102.33,101.95,102.24,38142.0,101.95,102.33,101.95,102.24,38142.0
2023-01-12 12:20:00,102.26,102.44,102.22,102.44,55585.0,102.26,102.44,102.22,102.44,55585.0
2023-01-12 12:30:00,102.47,102.47,102.17,102.18,8904.0,102.47,102.47,102.17,102.18,8904.0
2023-01-12 12:40:00,102.2,102.2,102.01,102.08,15861.0,102.2,102.2,102.01,102.08,15861.0
2023-01-12 12:50:00,102.05,102.15,102.02,102.12,15570.0,102.05,102.15,102.02,102.12,15570.0
2023-01-12 13:00:00,102.09,102.49,102.02,102.47,22750.0,102.09,102.49,102.02,102.47,22750.0
2023-01-12 13:10:00,102.45,102.55,102.32,102.51,12617.0,102.45,102.55,102.32,102.51,12617.0
2023-01-12 13:20:00,102.52,102.6,101.87,101.93,20123.0,102.52,102.6,101.87,101.93,20123.0
2023-01-12 13:30:00,101.91,102.28,101.8,102.2,48653.0,101.91,102.28,101.8,102.2,48653.0
2023-01-12 13:40:00,102.21,102.26,102.1,102.2,21728.0,102.21,102.26,102.1,102.2,21728.0
2023-01-12 13:50:00,102.16,102.4,102.14,102.35,18174.0,102.16,102.4,102.14,102.35,18174.0
2023-01-12 14:00:00,102.37,102.49,102.12,102.17,22814.0,102.37,102.49,102.12,102.17,22814.0
2023-01-12 14:10:00,102.19,102.4,102.16,102.4,29477.0,102.19,102.4,102.16,102.4,29477.0
2023-01-12 14:20:00,102.4,102.43,102.23,102.26,23313.0,102.4,102.43,102.23,102.26,23313.0
2023-01-12 14:30:00,102.26,102.38,102.17,102.37,16857.0,102.26,102.38,102.17,102.37,16857.0
2023-01-12 14:40:00,102.36,102.44,102.28,102.38,14427.0,102.36,102.44,102.28,102.38,14427.0
2023-01-12 14:50:00,102.38,102.4,102.21,102.38,13234.0,102.38,102.4,102.21,102.38,13234.0
2023-01-12 15:00:00,102.39,102.47,102.24,102.25,16176.0,102.39,102.47,102.24,102.25,16176.0
2023-01-12 15:10:00,102.31,102.36,102.21,102.24,28150.0,102.31,102.36,102.21,102.24,28150.0
2023-01-12 15:20:00,102.27,102.42,102.2,102.31,26592.0,102.27,102.42,102.2,102.31,26592.0
2023-01-12 15:30:00,102.32,102.32,102.05,102.14,28472.0,102.32,102.32,102.05,102.14,28472.0
2023-01-12 15:40:00,102.14,102.23,101.98,102.05,42032.0,102.14,102.23,101.98,102.05,42032.0
2023-01-12 15:50:00,102.08,102.46,102.07,102.42,156860.0,102.08,102.46,102.07,102.42,156860.0
2023-01-13 09:30:00,102.19,102.28,101.29,101.43,137134.0,102.19,102.28,101.29,101.43,137134.0
2023-01-13 09:40:00,101.45,101.97,101.44,101.82,90501.0,101.45,101.97,101.44,101.82,90501.0
2023-01-13 09:50:00,101.87,101.97,101.49,101.63,31860.0,101.87,101.97,101.49,101.63,31860.0
2023-01-13 10:00:00,101.57,101.85,101.51,101.62,25253.0,101.57,101.85,101.51,101.62,25253.0
2023-01-13 10:10:00,101.64,102.07,101.64,102.04,38466.0,101.64,102.07,101.64,102.04,38466.0
2023-01-13 10:20:00,102.04,102.17,101.93,102.04,48194.0,102.04,102.17,101.93,102.04,48194.0
2023-01-13 10:30:00,102.05,102.25,102.02,102.21,23191.0,102.05,102.25,102.02,102.21,23191.0
2023-01-13 10:40:00,102.21,102.32,101.98,102.01,41828.0,102.21,102.32,101.98,102.01,41828.0
2023-01-13 10:50:00,101.98,102.02,101.79,101.86,28767.0,101.98,102.02,101.79,101.86,28767.0
2023-01-13 11:00:00,101.87,102.12,101.7,102.12,41208.0,101.87,102.12,101.7,102.12,41208.0
2023-01-13 11:10:00,102.11,102.11,101.85,101.9,45411.0,102.11,102.11,101.85,101.9,45411.0
2023-01-13 11:20:00,101.89,102.03,101.82,101.9,50428.0,101.89,102.03,101.82,101.9,50428.0
2023-01-13 11:30:00,101.87,101.9,101.76,101.86,27497.0,101.87,101.9,101.76,101.86,27497.0
2023-01-13 11:40:00,101.87,101.92,101.55,101.61,26465.0,101.87,101.92,101.55,101.61,26465.0
2023-01-13 11:50:00,101.63,101.93,101.61,101.92,23041.0,101.63,101.93,101.61,101.92,23041.0
2023-01-13 12:00:00,101.91,101.96,101.8,101.85,18069.0,101.91,101.96,101.8,101.85,18069.0
2023-01-13 12:10:00,101.84,101.91,101.83,101.86,17038.0,101.84,101.91,101.83,101.86,17038.0
2023-01-13 12:20:00,101.84,101.85,101.71,101.74,27185.0,101.84,101.85,101.71,101.74,27185.0
2023-01-13 12:30:00,101.74,101.81,101.65,101.68,21647.0,101.74,101.81,101.65,101.68,21647.0
2023-01-13 12:40:00,101.68,101.79,101.66,101.7,18063.0,101.68,101.79,101.66,101.7,18063.0
2023-01-13 12:50:00,101.72,101.9,101.66,101.79,14719.0,101.72,101.9,101.66,101.79,14719.0
2023-01-13 13:00:00,101.79,101.82,101.74,101.78,12971.0,101.79,101.82,101.74,101.78,12971.0
2023-01-13 13:10:00,101.79,101.83,101.71,101.78,19667.0,101.79,101.83,101.71,101.78,19667.0
2023-01-13 13:20:00,101.78,101.9,101.74,101.9,13069.0,101.78,101.9,101.74,101.9,13069.0
2023-01-13 13:30:00,101.89,102.01,101.89,101.98,18637.0,101.89,102.01,101.89,101.98,18637.0
2023-01-13 13:40:00,101.99,102.06,101.9,102.01,71743.0,101.99,102.06,101.9,102.01,71743.0
2023-01-13 13:50:00,102.0,102.06,101.92,102.06,85374.0,102.0,102.06,101.92,102.06,85374.0
2023-01-13 14:00:00,102.06,102.2,102.06,102.13,44599.0,102.06,102.2,102.06,102.13,44599.0
2023-01-13 14:10:00,102.14,102.27,102.14,102.18,65288.0,102.14,102.27,102.14,102.18,65288.0
2023-01-13 14:20:00,102.19,102.34,102.1,102.34,50149.0,102.19,102.34,102.1,102.34,50149.0
2023-01-13 14:30:00,102.34,102.39,102.23,102.27,21800.0,102.34,102.39,102.23,102.27,21800.0
2023-01-13 14:40:00,102.26,102.28,102.2,102.25,18498.0,102.26,102.28,102.2,102.25,18498.0
2023-01-13 14:50:00,102.24,102.25,102.11,102.15,21516.0,102.24,102.25,102.11,102.15,21516.0
2023-01-13 15:00:00,102.16,102.22,102.11,102.12,27892.0,102.16,102.22,102.11,102.12,27892.0
2023-01-13 15:10:00,102.11,102.19,102.03,102.19,22270.0,102.11,102.19,102.03,102.19,22270.0
2023-01-13 15:20:00,102.19,102.44,102.19,102.44,102719.0,102.19,102.44,102.19,102.44,102719.0
2023-01-13 15:30:00,102.44,102.75,102.44,102.75,80619.0,102.44,102.75,102.44,102.75,80619.0
2023-01-13 15:40:00,102.75,102.83,102.68,102.7,139864.0,102.75,102.83,102.68,102.7,139864.0
2023-01-13 15:50:00,102.7,102.71,102.38,102.55,201427.0,102.7,102.71,102.38,102.55,201427.0
2023-01-17 09:30:00,102.91,103.36,102.8,103.04,87415.0,102.91,103.36,102.8,103.04,87415.0
2023-01-17 09:40:00,103.04,103.08,102.84,102.98,89147.0,103.04,103.08,102.84,102.98,89147.0
2023-01-17 09:50:00,103.07,103.49,102.93,103.04,47849.0,103.07,103.49,102.93,103.04,47849.0
2023-01-17 10:00:00,103.1,103.7,103.09,103.68,23769.0,103.1,103.7,103.09,103.68,23769.0
2023-01-17 10:10:00,103.72,103.87,103.71,103.82,38942.0,103.72,103.87,103.71,103.82,38942.0
2023-01-17 10:20:00,103.84,103.87,103.49,103.55,25684.0,103.84,103.87,103.49,103.55,25684.0
2023-01-17 10:30:00,103.58,103.85,103.43,103.8,22548.0,103.58,103.85,103.43,103.8,22548.0
2023-01-17 10:40:00,103.78,103.8,103.3,103.35,26648.0,103.78,103.8,103.3,103.35,26648.0
2023-01-17 10:50:00,103.34,103.54,103.28,103.51,34822.0,103.34,103.54,103.28,103.51,34822.0
2023-01-17 11:00:00,103.53,103.59,103.36,103.4,39062.0,103.53,103.59,103.36,103.4,39062.0
2023-01-17 11:10:00,103.39,103.43,103.17,103.41,26009.0,103.39,103.43,103.17,103.41,26009.0
2023-01-17 11:20:00,103.43,103.57,103.39,103.5,32264.0,103.43,103.57,103.39,103.5,32264.0
2023-01-17 11:30:00,103.52,103.62,103.48,103.62,34390.0,103.52,103.62,103.48,103.62,34390.0
2023-01-17 11:40:00,103.62,103.76,103.59,103.7,25689.0,103.62,103.76,103.59,103.7,25689.0
2023-01-17 11:50:00,103.7,103.83,103.69,103.8,20593.0,103.7,103.83,103.69,103.8,20593.0
2023-01-17 12:00:00,103.8,103.85,103.67,103.67,33694.0,103.8,103.85,103.67,103.67,33694.0
2023-01-17 12:10:00,103.66,103.8,103.64,103.79,35839.0,103.66,103.8,103.64,103.79,35839.0
2023-01-17 12:20:00,103.79,103.84,103.53,103.54,27992.0,103.79,103.84,103.53,103.54,27992.0
2023-01-17 12:30:00,103.52,103.72,103.52,103.7,12999.0,103.52,103.72,103.52,103.7,12999.0
2023-01-17 12:40:00,103.7,103.79,103.68,103.77,27738.0,103.7,103.79,103.68,103.77,27738.0
2023-01-17 12:50:00,103.76,103.99,103.75,103.97,17693.0,103.76,103.99,103.75,103.97,17693.0
2023-01-17 13:00:00,103.97,104.01,103.91,103.92,35891.0,103.97,104.01,103.91,103.92,35891.0
2023-01-17 13:10:00,103.92,103.97,103.83,103.92,32188.0,103.92,103.97,103.83,103.92,32188.0
2023-01-17 13:20:00,103.92,104.01,103.89,103.89,30662.0,103.92,104.01,103.89,103.89,30662.0
2023-01-17 13:30:00,103.89,104.06,103.81,104.05,17990.0,103.89,104.06,103.81,104.05,17990.0
2023-01-17 13:40:00,104.06,104.11,103.97,104.03,16908.0,104.06,104.11,103.97,104.03,16908.0
2023-01-17 13:50:00,104.02,104.05,103.96,104.02,16795.0,104.02,104.05,103.96,104.02,16795.0
2023-01-17 14:00:00,104.03,104.05,103.97,104.0,20039.0,104.03,104.05,103.97,104.0,20039.0
2023-01-17 14:10:00,104.01,104.04,103.84,103.98,49807.0,104.01,104.04,103.84,103.98,49807.0
2023-01-17 14:20:00,103.97,104.02,103.92,103.98,37936.0,103.97,104.02,103.92,103.98,37936.0
2023-01-17 14:30:00,103.99,104.1,103.99,104.06,16181.0,103.99,104.1,103.99,104.06,16181.0
2023-01-17 14:40:00,104.06,104.09,103.99,104.03,19758.0,104.06,104.09,103.99,104.03,19758.0
2023-01-17 14:50:00,104.03,104.04,103.95,104.02,27532.0,104.03,104.04,103.95,104.02,27532.0
2023-01-17 15:00:00,104.01,104.11,104.0,104.09,25231.0,104.01,104.11,104.0,104.09,25231.0
2023-01-17 15:10:00,104.08,104.1,103.96,104.07,37764.0,104.08,104.1,103.96,104.07,37764.0
2023-01-17 15:20:00,104.06,104.08,103.92,103.94,42810.0,104.06,104.08,103.92,103.94,42810.0
2023-01-17 15:30:00,103.93,104.06,103.88,104.01,42615.0,103.93,104.06,103.88,104.01,42615.0
2023-01-17 15:40:00,104.01,104.03,103.93,103.95,88308.0,104.01,104.03,103.93,103.95,88308.0
2023-01-17 15:50:00,103.95,104.09,103.77,104.02,335908.0,103.95,104.09,103.77,104.02,335908.0
2023-01-18 09:30:00,104.23,104.9,104.21,104.61,55898.0,104.23,104.9,104.21,104.61,55898.0
2023-01-18 09:40:00,104.66,104.77,104.46,104.55,47045.0,104.66,104.77,104.46,104.55,47045.0
2023-01-18 09:50:00,104.57,104.95,104.54,104.91,21196.0,104.57,104.95,104.54,104.91,21196.0
2023-01-18 10:00:00,104.9,105.1,104.8,104.81,51733.0,104.9,105.1,104.8,104.81,51733.0
2023-01-18 10:10:00,104.8,104.93,104.58,104.67,27448.0,104.8,104.93,104.58,104.67,27448.0
2023-01-18 10:20:00,104.69,104.77,104.63,104.74,16866.0,104.69,104.77,104.63,104.74,16866.0
2023-01-18 10:30:00,104.72,104.77,104.45,104.49,17125.0,104.72,104.77,104.45,104.49,17125.0
2023-01-18 10:40:00,104.49,104.59,104.3,104.31,20843.0,104.49,104.59,104.3,104.31,20843.0
2023-01-18 10:50:00,104.34,104.56,104.27,104.5,49961.0,104.34,104.56,104.27,104.5,49961.0
2023-01-18 11:00:00,104.54,104.56,104.31,104.44,58852.0,104.54,104.56,104.31,104.44,58852.0
2023-01-18 11:10:00,104.46,104.46,104.32,104.36,22515.0,104.46,104.46,104.32,104.36,22515.0
2023-01-18 11:20:00,104.35,104.52,104.28,104.41,113149.0,104.35,104.52,104.28,104.41,113149.0
2023-01-18 11:30:00,104.4,104.4,104.1,104.16,105889.0,104.4,104.4,104.1,104.16,105889.0
2023-01-18 11:40:00,104.15,104.36,104.15,104.3,48319.0,104.15,104.36,104.15,104.3,48319.0
2023-01-18 11:50:00,104.28,104.3,104.06,104.27,38248.0,104.28,104.3,104.06,104.27,38248.0
2023-01-18 12:00:00,104.29,104.34,104.11,104.28,24720.0,104.29,104.34,104.11,104.28,24720.0
2023-01-18 12:10:00,104.22,104.32,104.16,104.25,23365.0,104.22,104.32,104.16,104.25,23365.0
2023-01-18 12:20:00,104.24,104.33,104.12,104.17,31475.0,104.24,104.33,104.12,104.17,31475.0
2023-01-18 12:30:00,104.16,104.18,103.78,103.78,26004.0,104.16,104.18,103.78,103.78,26004.0
2023-01-18 12:40:00,103.74,103.9,103.74,103.8,20101.0,103.74,103.9,103.74,103.8,20101.0
2023-01-18 12:50:00,103.81,103.83,103.51,103.55,21384.0,103.81,103.83,103.51,103.55,21384.0
2023-01-18 13:00:00,103.53,103.7,103.52,103.63,31352.0,103.53,103.7,103.52,103.63,31352.0
2023-01-18 13:10:00,103.61,103.72,103.56,103.58,34346.0,103.61,103.72,103.56,103.58,34346.0
2023-01-18 13:20:00,103.57,103.85,103.57,103.81,16899.0,103.57,103.85,103.57,103.81,16899.0
2023-01-18 13:30:00,103.81,103.91,103.75,103.8,14948.0,103.81,103.91,103.75,103.8,14948.0
2023-01-18 13:40:00,103.81,104.04,103.81,103.93,18132.0,103.81,104.04,103.81,103.93,18132.0
2023-01-18 13:50:00,103.93,103.94,103.8,103.89,16131.0,103.93,103.94,103.8,103.89,16131.0
2023-01-18 14:00:00,103.9,103.97,103.7,103.8,34362.0,103.9,103.97,103.7,103.8,34362.0
2023-01-18 14:10:00,103.8,103.89,103.68,103.82,21035.0,103.8,103.89,103.68,103.82,21035.0
2023-01-18 14:20:00,103.85,103.87,103.78,103.84,10181.0,103.85,103.87,103.78,103.84,10181.0
2023-01-18 14:30:00,103.85,103.89,103.77,103.81,16102.0,103.85,103.89,103.77,103.81,16102.0
2023-01-18 14:40:00,103.8,103.86,103.72,103.8,25011.0,103.8,103.86,103.72,103.8,25011.0
2023-01-18 14:50:00,103.82,103.88,103.78,103.85,44990.0,103.82,103.88,103.78,103.85,44990.0
2023-01-18 15:00:00,103.85,103.88,103.76,103.77,29609.0,103.85,103.88,103.76,103.77,29609.0
2023-01-18 15:10:00,103.78,103.95,103.77,103.81,27691.0,103.78,103.95,103.77,103.81,27691.0
2023-01-18 15:20:00,103.79,103.89,103.77,103.8,38347.0,103.79,103.89,103.77,103.8,38347.0
2023-01-18 15:30:00,103.79,103.82,103.65,103.68,61479.0,103.79,103.82,103.65,103.68,61479.0
2023-01-18 15:40:00,103.68,103.68,103.46,103.56,122572.0,103.68,103.68,103.46,103.56,122572.0
2023-01-18 15:50:00,103.57,103.63,103.2,103.24,282323.0,103.57,103.63,103.2,103.24,282323.0
2023-01-19 09:30:00,102.74,103.09,102.66,102.86,66614.0,102.74,103.09,102.66,102.86,66614.0
2023-01-19 09:40:00,102.88,103.04,102.47,102.53,66809.0,102.88,103.04,102.47,102.53,66809.0
2023-01-19 09:50:00,102.58,103.01,102.57,102.85,41371.0,102.58,103.01,102.57,102.85,41371.0
2023-01-19 10:00:00,102.85,103.36,102.79,103.23,18836.0,102.85,103.36,102.79,103.23,18836.0
2023-01-19 10:10:00,103.22,103.57,103.13,103.5,85834.0,103.22,103.57,103.13,103.5,85834.0
2023-01-19 10:20:00,103.53,103.56,103.02,103.07,45145.0,103.53,103.56,103.02,103.07,45145.0
2023-01-19 10:30:00,103.01,103.04,102.6,102.75,57174.0,103.01,103.04,102.6,102.75,57174.0
2023-01-19 10:40:00,102.78,102.87,102.39,102.48,64578.0,102.78,102.87,102.39,102.48,64578.0
2023-01-19 10:50:00,102.48,102.59,102.21,102.42,43138.0,102.48,102.59,102.21,102.42,43138.0
2023-01-19 11:00:00,102.45,102.47,102.03,102.14,24158.0,102.45,102.47,102.03,102.14,24158.0
2023-01-19 11:10:00,102.11,102.21,102.02,102.16,30591.0,102.11,102.21,102.02,102.16,30591.0
2023-01-19 11:20:00,102.18,102.37,102.14,102.17,24784.0,102.18,102.37,102.14,102.17,24784.0
2023-01-19 11:30:00,102.16,102.28,102.08,102.14,26735.0,102.16,102.28,102.08,102.14,26735.0
2023-01-19 11:40:00,102.14,102.19,101.96,102.08,22150.0,102.14,102.19,101.96,102.08,22150.0
2023-01-19 11:50:00,102.08,102.24,101.98,102.22,21177.0,102.08,102.24,101.98,102.22,21177.0
2023-01-19 12:00:00,102.27,102.39,102.2,102.26,14414.0,102.27,102.39,102.2,102.26,14414.0
2023-01-19 12:10:00,102.27,102.49,102.22,102.39,19010.0,102.27,102.49,102.22,102.39,19010.0
2023-01-19 12:20:00,102.38,102.4,102.22,102.26,13492.0,102.38,102.4,102.22,102.26,13492.0
2023-01-19 12:30:00,102.25,102.27,102.11,102.19,15714.0,102.25,102.27,102.11,102.19,15714.0
2023-01-19 12:40:00,102.19,102.29,102.12,102.13,13686.0,102.19,102.29,102.12,102.13,13686.0
2023-01-19 12:50:00,102.13,102.17,102.0,102.07,19437.0,102.13,102.17,102.0,102.07,19437.0
2023-01-19 13:00:00,102.07,102.16,101.91,102.01,54339.0,102.07,102.16,101.91,102.01,54339.0
2023-01-19 13:10:00,102.01,102.45,102.0,102.41,89339.0,102.01,102.45,102.0,102.41,89339.0
2023-01-19 13:20:00,102.45,102.55,102.25,102.27,14649.0,102.45,102.55,102.25,102.27,14649.0
2023-01-19 13:30:00,102.28,102.65,102.28,102.62,45135.0,102.28,102.65,102.28,102.62,45135.0
2023-01-19 13:40:00,102.64,102.75,102.48,102.48,39828.0,102.64,102.75,102.48,102.48,39828.0
2023-01-19 13:50:00,102.46,102.62,102.44,102.62,21271.0,102.46,102.62,102.44,102.62,21271.0
2023-01-19 14:00:00,102.64,102.67,102.41,102.58,32663.0,102.64,102.67,102.41,102.58,32663.0
2023-01-19 14:10:00,102.58,102.7,102.49,102.59,41240.0,102.58,102.7,102.49,102.59,41240.0
2023-01-19 14:20:00,102.6,102.84,102.59,102.71,24400.0,102.6,102.84,102.59,102.71,24400.0
2023-01-19 14:30:00,102.68,102.78,102.6,102.67,17314.0,102.68,102.78,102.6,102.67,17314.0
2023-01-19 14:40:00,102.67,102.77,102.57,102.71,20768.0,102.67,102.77,102.57,102.71,20768.0
2023-01-19 14:50:00,102.7,102.7,102.49,102.61,28225.0,102.7,102.7,102.49,102.61,28225.0
2023-01-19 15:00:00,102.61,102.69,102.47,102.5,17441.0,102.61,102.69,102.47,102.5,17441.0
2023-01-19 15:10:00,102.5,102.7,102.49,102.61,56579.0,102.5,102.7,102.49,102.61,56579.0
2023-01-19 15:20:00,102.56,102.71,102.48,102.67,27921.0,102.56,102.71,102.48,102.67,27921.0
2023-01-19 15:30:00,102.69,102.72,102.49,102.63,43358.0,102.69,102.72,102.49,102.63,43358.0
2023-01-19 15:40:00,102.65,102.66,102.42,102.44,37451.0,102.65,102.66,102.42,102.44,37451.0
2023-01-19 15:50:00,102.42,102.49,102.11,102.18,151063.0,102.42,102.49,102.11,102.18,151063.0
2023-01-20 09:30:00,101.95,102.53,101.58,101.75,253093.0,101.95,102.53,101.58,101.75,253093.0
2023-01-20 09:40:00,101.75,102.21,101.7,102.14,43557.0,101.75,102.21,101.7,102.14,43557.0
2023-01-20 09:50:00,102.13,102.27,102.08,102.22,26202.0,102.13,102.27,102.08,102.22,26202.0
2023-01-20 10:00:00,102.19,102.75,102.16,102.75,34492.0,102.19,102.75,102.16,102.75,34492.0
2023-01-20 10:10:00,102.73,102.84,102.34,102.45,24075.0,102.73,102.84,102.34,102.45,24075.0
2023-01-20 10:20:00,102.47,102.77,102.34,102.77,39519.0,102.47,102.77,102.34,102.77,39519.0
2023-01-20 10:30:00,102.76,102.96,102.7,102.74,29437.0,102.76,102.96,102.7,102.74,29437.0
2023-01-20 10:40:00,102.73,102.74,102.54,102.63,14699.0,102.73,102.74,102.54,102.63,14699.0
2023-01-20 10:50:00,102.63,102.72,102.51,102.54,29114.0,102.63,102.72,102.51,102.54,29114.0
2023-01-20 11:00:00,102.51,102.88,102.5,102.84,19329.0,102.51,102.88,102.5,102.84,19329.0
2023-01-20 11:10:00,102.85,103.03,102.79,102.81,21271.0,102.85,103.03,102.79,102.81,21271.0
2023-01-20 11:20:00,102.81,103.02,102.7,103.02,16247.0,102.81,103.02,102.7,103.02,16247.0
2023-01-20 11:30:00,103.07,103.22,103.0,103.0,32144.0,103.07,103.22,103.0,103.0,32144.0
2023-01-20 11:40:00,103.0,103.2,102.95,103.14,17590.0,103.0,103.2,102.95,103.14,17590.0
2023-01-20 11:50:00,103.15,103.38,103.14,103.34,31779.0,103.15,103.38,103.14,103.34,31779.0
2023-01-20 12:00:00,103.35,103.4,103.18,103.19,18297.0,103.35,103.4,103.18,103.19,18297.0
2023-01-20 12:10:00,103.18,103.49,103.13,103.49,20905.0,103.18,103.49,103.13,103.49,20905.0
2023-01-20 12:20:00,103.46,103.53,103.21,103.23,20207.0,103.46,103.53,103.21,103.23,20207.0
2023-01-20 12:30:00,103.17,103.26,103.1,103.17,14194.0,103.17,103.26,103.1,103.17,14194.0
2023-01-20 12:40:00,103.19,103.26,103.13,103.18,12842.0,103.19,103.26,103.13,103.18,12842.0
2023-01-20 12:50:00,103.17,103.31,103.11,103.11,11712.0,103.17,103.31,103.11,103.11,11712.0
2023-01-20 13:00:00,103.13,103.27,103.13,103.17,22456.0,103.13,103.27,103.13,103.17,22456.0
2023-01-20 13:10:00,103.16,103.34,103.01,103.05,19547.0,103.16,103.34,103.01,103.05,19547.0
2023-01-20 13:20:00,102.98,103.08,102.97,103.05,16406.0,102.98,103.08,102.97,103.05,16406.0
2023-01-20 13:30:00,103.05,103.35,103.05,103.31,15409.0,103.05,103.35,103.05,103.31,15409.0
2023-01-20 13:40:00,103.32,103.62,103.32,103.62,32069.0,103.32,103.62,103.32,103.62,32069.0
2023-01-20 13:50:00,103.64,103.71,103.62,103.68,17737.0,103.64,103.71,103.62,103.68,17737.0
2023-01-20 14:00:00,103.67,103.68,103.58,103.67,22720.0,103.67,103.68,103.58,103.67,22720.0
2023-01-20 14:10:00,103.66,103.84,103.62,103.8,28512.0,103.66,103.84,103.62,103.8,28512.0
2023-01-20 14:20:00,103.78,103.79,103.66,103.76,22092.0,103.78,103.79,103.66,103.76,22092.0
2023-01-20 14:30:00,103.75,103.84,103.68,103.69,12754.0,103.75,103.84,103.68,103.69,12754.0
2023-01-20 14:40:00,103.69,103.73,103.64,103.67,18792.0,103.69,103.73,103.64,103.67,18792.0
2023-01-20 14:50:00,103.63,103.66,103.52,103.66,17095.0,103.63,103.66,103.52,103.66,17095.0
2023-01-20 15:00:00,103.66,103.9,103.66,103.89,31045.0,103.66,103.9,103.66,103.89,31045.0
2023-01-20 15:10:00,103.88,104.06,103.81,104.01,39037.0,103.88,104.06,103.81,104.01,39037.0
2023-01-20 15:20:00,104.01,104.07,103.94,104.01,38279.0,104.01,104.07,103.94,104.01,38279.0
2023-01-20 15:30:00,104.03,104.07,103.83,103.92,39762.0,104.03,104.07,103.83,103.92,39762.0
2023-01-20 15:40:00,103.92,104.09,103.85,104.08,51532.0,103.92,104.09,103.85,104.08,51532.0
2023-01-20 15:50:00,104.08,104.16,103.96,104.02,221864.0,104.08,104.16,103.96,104.02,221864.0
2023-01-23 09:30:00,104.33,104.86,104.08,104.67,101170.0,104.33,104.86,104.08,104.67,101170.0
2023-01-23 09:40:00,104.62,104.69,104.21,104.58,26266.0,104.62,104.69,104.21,104.58,26266.0
2023-01-23 09:50:00,104.59,104.91,104.58,104.89,24279.0,104.59,104.91,104.58,104.89,24279.0
2023-01-23 10:00:00,104.9,105.14,104.9,105.01,41718.0,104.9,105.14,104.9,105.01,41718.0
2023-01-23 10:10:00,105.01,105.25,105.0,105.2,29402.0,105.01,105.25,105.0,105.2,29402.0
2023-01-23 10:20:00,105.2,105.49,105.11,105.48,34640.0,105.2,105.49,105.11,105.48,34640.0
2023-01-23 10:30:00,105.49,105.73,105.49,105.62,24250.0,105.49,105.73,105.49,105.62,24250.0
2023-01-23 10:40:00,105.62,105.7,105.45,105.68,22821.0,105.62,105.7,105.45,105.68,22821.0
2023-01-23 10:50:00,105.67,105.86,105.62,105.7,31929.0,105.67,105.86,105.62,105.7,31929.0
2023-01-23 11:00:00,105.69,106.24,105.65,106.24,22240.0,105.69,106.24,105.65,106.24,22240.0
2023-01-23 11:10:00,106.26,106.3,106.01,106.16,23782.0,106.26,106.3,106.01,106.16,23782.0
2023-01-23 11:20:00,106.16,106.19,105.81,105.82,19921.0,106.16,106.19,105.81,105.82,19921.0
2023-01-23 11:30:00,105.83,105.98,105.8,105.95,15491.0,105.83,105.98,105.8,105.95,15491.0
2023-01-23 11:40:00,105.98,106.04,105.68,105.79,21455.0,105.98,106.04,105.68,105.79,21455.0
2023-01-23 11:50:00,105.76,105.78,105.67,105.71,31876.0,105.76,105.78,105.67,105.71,31876.0
2023-01-23 12:00:00,105.67,105.72,105.37,105.37,19047.0,105.67,105.72,105.37,105.37,19047.0
2023-01-23 12:10:00,105.41,105.49,105.39,105.47,26834.0,105.41,105.49,105.39,105.47,26834.0
2023-01-23 12:20:00,105.48,105.54,105.41,105.45,14810.0,105.48,105.54,105.41,105.45,14810.0
2023-01-23 12:30:00,105.45,105.61,105.41,105.57,17794.0,105.45,105.61,105.41,105.57,17794.0
2023-01-23 12:40:00,105.57,105.58,105.5,105.57,26466.0,105.57,105.58,105.5,105.57,26466.0
2023-01-23 12:50:00,105.57,105.81,105.46,105.78,32848.0,105.57,105.81,105.46,105.78,32848.0
2023-01-23 13:00:00,105.78,105.88,105.71,105.73,20676.0,105.78,105.88,105.71,105.73,20676.0
2023-01-23 13:10:00,105.76,105.92,105.75,105.92,20202.0,105.76,105.92,105.75,105.92,20202.0
2023-01-23 13:20:00,105.92,105.95,105.83,105.89,21232.0,105.92,105.95,105.83,105.89,21232.0
2023-01-23 13:30:00,105.89,105.93,105.75,105.78,21920.0,105.89,105.93,105.75,105.78,21920.0
2023-01-23 13:40:00,105.79,105.88,105.78,105.87,20016.0,105.79,105.88,105.78,105.87,20016.0
2023-01-23 13:50:00,105.87,105.87,105.58,105.6,29723.0,105.87,105.87,105.58,105.6,29723.0
2023-01-23 14:00:00,105.6,105.6,105.45,105.55,19869.0,105.6,105.6,105.45,105.55,19869.0
2023-01-23 14:10:00,105.55,105.72,105.55,105.71,12413.0,105.55,105.72,105.55,105.71,12413.0
2023-01-23 14:20:00,105.7,105.7,105.31,105.35,25308.0,105.7,105.7,105.31,105.35,25308.0
2023-01-23 14:30:00,105.35,105.5,105.33,105.42,17093.0,105.35,105.5,105.33,105.42,17093.0
2023-01-23 14:40:00,105.41,105.48,105.15,105.27,19292.0,105.41,105.48,105.15,105.27,19292.0
2023-01-23 14:50:00,105.28,105.43,105.2,105.29,40461.0,105.28,105.43,105.2,105.29,40461.0
2023-01-23 15:00:00,105.31,105.41,105.23,105.39,31381.0,105.31,105.41,105.23,105.39,31381.0
2023-01-23 15:10:00,105.4,105.41,105.25,105.32,33570.0,105.4,105.41,105.25,105.32,33570.0
2023-01-23 15:20:00,105.31,105.45,105.27,105.3,58331.0,105.31,105.45,105.27,105.3,58331.0
2023-01-23 15:30:00,105.34,105.5,105.27,105.48,38723.0,105.34,105.5,105.27,105.48,38723.0
2023-01-23 15:40:00,105.47,105.6,105.33,105.55,45861.0,105.47,105.6,105.33,105.55,45861.0
2023-01-23 15:50:00,105.55,105.69,105.47,105.52,168062.0,105.55,105.69,105.47,105.52,168062.0
2023-01-24 09:30:00,105.88,105.88,104.5,105.14,114218.0,105.88,105.88,104.5,105.14,114218.0
2023-01-24 09:40:00,105.17,105.57,105.05,105.25,39533.0,105.17,105.57,105.05,105.25,39533.0
2023-01-24 09:50:00,105.21,105.38,104.83,104.9,62923.0,105.21,105.38,104.83,104.9,62923.0
2023-01-24 10:00:00,104.9,105.21,104.88,105.21,24453.0,104.9,105.21,104.88,105.21,24453.0
2023-01-24 10:10:00,105.16,105.3,105.0,105.17,40847.0,105.16,105.3,105.0,105.17,40847.0
2023-01-24 10:20:00,105.19,105.27,104.93,105.0,36606.0,105.19,105.27,104.93,105.0,36606.0
2023-01-24 10:30:00,105.04,105.07,104.83,104.91,25363.0,105.04,105.07,104.83,104.91,25363.0
2023-01-24 10:40:00,104.95,105.13,104.94,105.1,20584.0,104.95,105.13,104.94,105.1,20584.0
2023-01-24 10:50:00,105.1,105.16,105.05,105.08,32720.0,105.1,105.16,105.05,105.08,32720.0
2023-01-24 11:00:00,105.11,105.12,104.91,104.93,32123.0,105.11,105.12,104.91,104.93,32123.0
2023-01-24 11:10:00,104.93,104.96,104.52,104.72,42893.0,104.93,104.96,104.52,104.72,42893.0
2023-01-24 11:20:00,104.72,104.99,104.6,104.93,33704.0,104.72,104.99,104.6,104.93,33704.0
2023-01-24 11:30:00,104.94,104.94,104.65,104.67,14572.0,104.94,104.94,104.65,104.67,14572.0
2023-01-24 11:40:00,104.69,104.69,104.54,104.57,30549.0,104.69,104.69,104.54,104.57,30549.0
2023-01-24 11:50:00,104.6,104.65,104.46,104.47,23530.0,104.6,104.65,104.46,104.47,23530.0
2023-01-24 12:00:00,104.45,104.6,104.26,104.57,35962.0,104.45,104.6,104.26,104.57,35962.0
2023-01-24 12:10:00,104.57,104.63,104.52,104.55,28745.0,104.57,104.63,104.52,104.55,28745.0
2023-01-24 12:20:00,104.54,104.56,104.34,104.46,24728.0,104.54,104.56,104.34,104.46,24728.0
2023-01-24 12:30:00,104.5,104.55,104.35,104.37,17571.0,104.5,104.55,104.35,104.37,17571.0
2023-01-24 12:40:00,104.37,104.37,104.2,104.32,28592.0,104.37,104.37,104.2,104.32,28592.0
2023-01-24 12:50:00,104.33,104.5,104.29,104.48,9688.0,104.33,104.5,104.29,104.48,9688.0
2023-01-24 13:00:00,104.51,104.59,104.32,104.42,15636.0,104.51,104.59,104.32,104.42,15636.0
2023-01-24 13:10:00,104.43,104.55,104.33,104.34,34638.0,104.43,104.55,104.33,104.34,34638.0
2023-01-24 13:20:00,104.34,104.34,104.21,104.3,31322.0,104.34,104.34,104.21,104.3,31322.0
2023-01-24 13:30:00,104.31,104.4,104.26,104.39,36897.0,104.31,104.4,104.26,104.39,36897.0
2023-01-24 13:40:00,104.39,104.42,104.3,104.39,60253.0,104.39,104.42,104.3,104.39,60253.0
2023-01-24 13:50:00,104.39,104.5,104.38,104.44,36267.0,104.39,104.5,104.38,104.44,36267.0
2023-01-24 14:00:00,104.42,104.44,104.19,104.21,28640.0,104.42,104.44,104.19,104.21,28640.0
2023-01-24 14:10:00,104.22,104.38,104.22,104.32,23138.0,104.22,104.38,104.22,104.32,23138.0
2023-01-24 14:20:00,104.34,104.34,104.25,104.33,27832.0,104.34,104.34,104.25,104.33,27832.0
2023-01-24 14:30:00,104.33,104.33,104.15,104.19,36056.0,104.33,104.33,104.15,104.19,36056.0
2023-01-24 14:40:00,104.19,104.26,104.08,104.08,31201.0,104.19,104.26,104.08,104.08,31201.0
2023-01-24 14:50:00,104.08,104.13,104.0,104.07,55867.0,104.08,104.13,104.0,104.07,55867.0
2023-01-24 15:00:00,104.07,104.12,103.96,104.0,40387.0,104.07,104.12,103.96,104.0,40387.0
2023-01-24 15:10:00,104.0,104.2,103.95,104.18,40517.0,104.0,104.2,103.95,104.18,40517.0
2023-01-24 15:20:00,104.17,104.19,103.95,104.0,75582.0,104.17,104.19,103.95,104.0,75582.0
2023-01-24 15:30:00,104.0,104.0,103.84,103.86,55678.0,104.0,104.0,103.84,103.86,55678.0
2023-01-24 15:40:00,103.85,103.87,103.56,103.65,97586.0,103.85,103.87,103.56,103.65,97586.0
2023-01-24 15:50:00,103.68,103.9,103.65,103.71,335665.0,103.68,103.9,103.65,103.71,335665.0
2023-01-25 09:30:00,102.57,102.83,101.72,102.82,85344.0,102.57,102.83,101.72,102.82,85344.0
2023-01-25 09:40:00,102.8,102.95,102.69,102.78,17892.0,102.8,102.95,102.69,102.78,17892.0
2023-01-25 09:50:00,102.77,102.81,102.21,102.29,32292.0,102.77,102.81,102.21,102.29,32292.0
2023-01-25 10:00:00,102.26,102.66,102.24,102.6,32849.0,102.26,102.66,102.24,102.6,32849.0
2023-01-25 10:10:00,102.6,102.74,102.48,102.48,23703.0,102.6,102.74,102.48,102.48,23703.0
2023-01-25 10:20:00,102.47,102.48,102.31,102.47,12509.0,102.47,102.48,102.31,102.47,12509.0
2023-01-25 10:30:00,102.49,102.61,102.3,102.32,27732.0,102.49,102.61,102.3,102.32,27732.0
2023-01-25 10:40:00,102.32,102.59,102.29,102.42,25690.0,102.32,102.59,102.29,102.42,25690.0
2023-01-25 10:50:00,102.34,102.67,102.24,102.65,16433.0,102.34,102.67,102.24,102.65,16433.0
2023-01-25 11:00:00,102.64,102.92,102.63,102.91,22488.0,102.64,102.92,102.63,102.91,22488.0
2023-01-25 11:10:00,102.93,103.09,102.84,103.03,46251.0,102.93,103.09,102.84,103.03,46251.0
2023-01-25 11:20:00,103.08,103.17,102.95,103.09,12002.0,103.08,103.17,102.95,103.09,12002.0
2023-01-25 11:30:00,103.11,103.25,103.07,103.2,11665.0,103.11,103.25,103.07,103.2,11665.0
2023-01-25 11:40:00,103.16,103.17,103.02,103.09,18735.0,103.16,103.17,103.02,103.09,18735.0
2023-01-25 11:50:00,103.09,103.44,103.08,103.3,12100.0,103.09,103.44,103.08,103.3,12100.0
2023-01-25 12:00:00,103.31,103.36,103.16,103.26,8855.0,103.31,103.36,103.16,103.26,8855.0
2023-01-25 12:10:00,103.28,103.31,103.22,103.25,13398.0,103.28,103.31,103.22,103.25,13398.0
2023-01-25 12:20:00,103.26,103.26,103.13,103.2,14675.0,103.26,103.26,103.13,103.2,14675.0
2023-01-25 12:30:00,103.23,103.34,103.19,103.28,7426.0,103.23,103.34,103.19,103.28,7426.0
2023-01-25 12:40:00,103.27,103.38,103.27,103.33,13944.0,103.27,103.38,103.27,103.33,13944.0
2023-01-25 12:50:00,103.36,103.38,103.27,103.27,10923.0,103.36,103.38,103.27,103.27,10923.0
2023-01-25 13:00:00,103.27,103.48,103.25,103.48,12133.0,103.27,103.48,103.25,103.48,12133.0
2023-01-25 13:10:00,103.49,103.6,103.49,103.57,8576.0,103.49,103.6,103.49,103.57,8576.0
2023-01-25 13:20:00,103.59,103.74,103.59,103.73,21731.0,103.59,103.74,103.59,103.73,21731.0
2023-01-25 13:30:00,103.71,103.75,103.61,103.63,15982.0,103.71,103.75,103.61,103.63,15982.0
2023-01-25 13:40:00,103.65,103.8,103.56,103.78,14055.0,103.65,103.8,103.56,103.78,14055.0
2023-01-25 13:50:00,103.77,103.83,103.63,103.67,16426.0,103.77,103.83,103.63,103.67,16426.0
2023-01-25 14:00:00,103.67,103.73,103.63,103.68,15561.0,103.67,103.73,103.63,103.68,15561.0
2023-01-25 14:10:00,103.67,104.04,103.66,104.03,24874.0,103.67,104.04,103.66,104.03,24874.0
2023-01-25 14:20:00,104.03,104.03,103.77,103.84,15890.0,104.03,104.03,103.77,103.84,15890.0
2023-01-25 14:30:00,103.82,103.91,103.71,103.91,13956.0,103.82,103.91,103.71,103.91,13956.0
2023-01-25 14:40:00,103.93,104.15,103.92,104.14,20538.0,103.93,104.15,103.92,104.14,20538.0
2023-01-25 14:50:00,104.13,104.29,104.13,104.25,22417.0,104.13,104.29,104.13,104.25,22417.0
2023-01-25 15:00:00,104.26,104.51,104.26,104.51,14525.0,104.26,104.51,104.26,104.51,14525.0
2023-01-25 15:10:00,104.5,104.5,104.28,104.3,19335.0,104.5,104.5,104.28,104.3,19335.0
2023-01-25 15:20:00,104.28,104.36,104.17,104.35,17265.0,104.28,104.36,104.17,104.35,17265.0
2023-01-25 15:30:00,104.36,104.41,104.16,104.36,47498.0,104.36,104.41,104.16,104.36,47498.0
2023-01-25 15:40:00,104.35,104.38,104.09,104.17,39047.0,104.35,104.38,104.09,104.17,39047.0
2023-01-25 15:50:00,104.16,104.41,104.1,104.41,124416.0,104.16,104.41,104.1,104.41,124416.0
2023-01-26 09:30:00,105.17,105.78,105.08,105.36,61532.0,105.17,105.78,105.08,105.36,61532.0
2023-01-26 09:40:00,105.34,105.35,104.93,104.94,36658.0,105.34,105.35,104.93,104.94,36658.0
2023-01-26 09:50:00,104.95,105.01,104.52,104.82,24264.0,104.95,105.01,104.52,104.82,24264.0
2023-01-26 10:00:00,104.83,104.98,104.61,104.94,20716.0,104.83,104.98,104.61,104.94,20716.0
2023-01-26 10:10:00,104.99,105.42,104.98,105.42,16654.0,104.99,105.42,104.98,105.42,16654.0
2023-01-26 10:20:00,105.42,105.47,105.14,105.2,14149.0,105.42,105.47,105.14,105.2,14149.0
2023-01-26 10:30:00,105.22,105.55,105.14,105.14,16132.0,105.22,105.55,105.14,105.14,16132.0
2023-01-26 10:40:00,105.13,105.22,105.06,105.15,10884.0,105.13,105.22,105.06,105.15,10884.0
2023-01-26 10:50:00,105.18,105.23,104.66,104.68,26347.0,105.18,105.23,104.66,104.68,26347.0
2023-01-26 11:00:00,104.66,104.72,104.59,104.63,9208.0,104.66,104.72,104.59,104.63,9208.0
2023-01-26 11:10:00,104.64,104.75,104.57,104.71,10970.0,104.64,104.75,104.57,104.71,10970.0
2023-01-26 11:20:00,104.65,104.68,104.41,104.68,12647.0,104.65,104.68,104.41,104.68,12647.0
2023-01-26 11:30:00,104.69,104.77,104.65,104.7,15102.0,104.69,104.77,104.65,104.7,15102.0
2023-01-26 11:40:00,104.71,104.88,104.67,104.85,16063.0,104.71,104.88,104.67,104.85,16063.0
2023-01-26 11:50:00,104.85,104.85,104.68,104.83,12288.0,104.85,104.85,104.68,104.83,12288.0
2023-01-26 12:00:00,104.84,105.08,104.83,105.08,21314.0,104.84,105.08,104.83,105.08,21314.0
2023-01-26 12:10:00,105.07,105.22,105.06,105.07,17307.0,105.07,105.22,105.06,105.07,17307.0
2023-01-26 12:20:00,105.08,105.16,105.04,105.06,12244.0,105.08,105.16,105.04,105.06,12244.0
2023-01-26 12:30:00,105.05,105.19,105.02,105.06,22368.0,105.05,105.19,105.02,105.06,22368.0
2023-01-26 12:40:00,105.08,105.1,104.84,104.93,13113.0,105.08,105.1,104.84,104.93,13113.0
2023-01-26 12:50:00,104.94,105.12,104.94,104.98,8928.0,104.94,105.12,104.94,104.98,8928.0
2023-01-26 13:00:00,104.96,105.09,104.9,104.98,13494.0,104.96,105.09,104.9,104.98,13494.0
2023-01-26 13:10:00,104.97,105.07,104.93,104.96,13314.0,104.97,105.07,104.93,104.96,13314.0
2023-01-26 13:20:00,104.97,105.1,104.93,105.07,20953.0,104.97,105.1,104.93,105.07,20953.0
2023-01-26 13:30:00,105.07,105.41,105.07,105.41,18846.0,105.07,105.41,105.07,105.41,18846.0
2023-01-26 13:40:00,105.39,105.56,105.38,105.48,17744.0,105.39,105.56,105.38,105.48,17744.0
2023-01-26 13:50:00,105.49,105.56,105.48,105.52,18891.0,105.49,105.56,105.48,105.52,18891.0
2023-01-26 14:00:00,105.52,105.67,105.46,105.61,23690.0,105.52,105.67,105.46,105.61,23690.0
2023-01-26 14:10:00,105.61,105.74,105.54,105.74,76637.0,105.61,105.74,105.54,105.74,76637.0
2023-01-26 14:20:00,105.75,105.88,105.54,105.61,30507.0,105.75,105.88,105.54,105.61,30507.0
2023-01-26 14:30:00,105.63,105.9,105.63,105.84,14426.0,105.63,105.9,105.63,105.84,14426.0
2023-01-26 14:40:00,105.86,106.01,105.82,105.94,29360.0,105.86,106.01,105.82,105.94,29360.0
2023-01-26 14:50:00,105.92,105.93,105.81,105.93,24970.0,105.92,105.93,105.81,105.93,24970.0
2023-01-26 15:00:00,105.92,106.01,105.88,105.95,23980.0,105.92,106.01,105.88,105.95,23980.0
2023-01-26 15:10:00,105.94,106.09,105.92,106.08,30909.0,105.94,106.09,105.92,106.08,30909.0
2023-01-26 15:20:00,106.08,106.3,106.04,106.15,38763.0,106.08,106.3,106.04,106.15,38763.0
2023-01-26 15:30:00,106.14,106.21,106.08,106.19,30807.0,106.14,106.21,106.08,106.19,30807.0
2023-01-26 15:40:00,106.18,106.26,106.09,106.11,47801.0,106.18,106.26,106.09,106.11,47801.0
2023-01-26 15:50:00,106.12,106.29,106.05,106.25,166852.0,106.12,106.29,106.05,106.25,166852.0
2023-01-27 09:30:00,106.13,106.6,105.93,106.42,43915.0,106.13,106.6,105.93,106.42,43915.0
2023-01-27 09:40:00,106.41,106.57,106.27,106.27,22824.0,106.41,106.57,106.27,106.27,22824.0
2023-01-27 09:50:00,106.31,106.43,106.2,106.26,26722.0,106.31,106.43,106.2,106.26,26722.0
2023-01-27 10:00:00,106.27,106.8,106.12,106.74,15760.0,106.27,106.8,106.12,106.74,15760.0
2023-01-27 10:10:00,106.73,106.9,106.72,106.73,21212.0,106.73,106.9,106.72,106.73,21212.0
2023-01-27 10:20:00,106.74,106.76,106.51,106.65,38069.0,106.74,106.76,106.51,106.65,38069.0
2023-01-27 10:30:00,106.66,106.86,106.57,106.73,28469.0,106.66,106.86,106.57,106.73,28469.0
2023-01-27 10:40:00,106.76,106.88,106.51,106.53,24506.0,106.76,106.88,106.51,106.53,24506.0
2023-01-27 10:50:00,106.51,106.51,106.2,106.46,40183.0,106.51,106.51,106.2,106.46,40183.0
2023-01-27 11:00:00,106.44,106.44,106.1,106.16,17051.0,106.44,106.44,106.1,106.16,17051.0
2023-01-27 11:10:00,106.15,106.37,106.11,106.36,12580.0,106.15,106.37,106.11,106.36,12580.0
2023-01-27 11:20:00,106.34,106.6,106.34,106.56,27053.0,106.34,106.6,106.34,106.56,27053.0
2023-01-27 11:30:00,106.56,106.85,106.55,106.73,21995.0,106.56,106.85,106.55,106.73,21995.0
2023-01-27 11:40:00,106.76,106.94,106.76,106.88,27928.0,106.76,106.94,106.76,106.88,27928.0
2023-01-27 11:50:00,106.88,106.88,106.7,106.76,13804.0,106.88,106.88,106.7,106.76,13804.0
2023-01-27 12:00:00,106.76,106.8,106.69,106.78,13687.0,106.76,106.8,106.69,106.78,13687.0
2023-01-27 12:10:00,106.76,106.9,106.69,106.88,12151.0,106.76,106.9,106.69,106.88,12151.0
2023-01-27 12:20:00,106.87,106.87,106.64,106.7,11579.0,106.87,106.87,106.64,106.7,11579.0
2023-01-27 12:30:00,106.7,106.9,106.69,106.89,11401.0,106.7,106.9,106.69,106.89,11401.0
2023-01-27 12:40:00,106.91,106.92,106.74,106.88,9733.0,106.91,106.92,106.74,106.88,9733.0
2023-01-27 12:50:00,106.89,107.03,106.88,106.99,38554.0,106.89,107.03,106.88,106.99,38554.0
2023-01-27 13:00:00,106.99,106.99,106.75,106.82,15553.0,106.99,106.99,106.75,106.82,15553.0
2023-01-27 13:10:00,106.81,106.87,106.61,106.75,18784.0,106.81,106.87,106.61,106.75,18784.0
2023-01-27 13:20:00,106.73,106.85,106.67,106.71,38121.0,106.73,106.85,106.67,106.71,38121.0
2023-01-27 13:30:00,106.72,106.9,106.71,106.9,12820.0,106.72,106.9,106.71,106.9,12820.0
2023-01-27 13:40:00,106.9,106.92,106.81,106.9,17556.0,106.9,106.92,106.81,106.9,17556.0
2023-01-27 13:50:00,106.9,107.06,106.85,107.05,26138.0,106.9,107.06,106.85,107.05,26138.0
2023-01-27 14:00:00,107.04,107.15,106.98,107.03,30791.0,107.04,107.15,106.98,107.03,30791.0
2023-01-27 14:10:00,107.04,107.06,106.8,106.8,14027.0,107.04,107.06,106.8,106.8,14027.0
2023-01-27 14:20:00,106.79,106.79,106.68,106.7,11835.0,106.79,106.79,106.68,106.7,11835.0
2023-01-27 14:30:00,106.68,106.8,106.68,106.76,12460.0,106.68,106.8,106.68,106.76,12460.0
2023-01-27 14:40:00,106.77,106.83,106.75,106.82,10796.0,106.77,106.83,106.75,106.82,10796.0
2023-01-27 14:50:00,106.8,106.84,106.75,106.84,13082.0,106.8,106.84,106.75,106.84,13082.0
2023-01-27 15:00:00,106.84,107.05,106.84,107.02,54223.0,106.84,107.05,106.84,107.02,54223.0
2023-01-27 15:10:00,107.04,107.04,106.75,106.81,17866.0,107.04,107.04,106.75,106.81,17866.0
2023-01-27 15:20:00,106.82,106.84,106.73,106.83,32655.0,106.82,106.84,106.73,106.83,32655.0
2023-01-27 15:30:00,106.84,106.98,106.78,106.86,68493.0,106.84,106.98,106.78,106.86,68493.0
2023-01-27 15:40:00,106.87,106.95,106.72,106.75,44293.0,106.87,106.95,106.72,106.75,44293.0
2023-01-27 15:50:00,106.74,106.74,106.45,106.5,149244.0,106.74,106.74,106.45,106.5,149244.0
2023-01-30 09:30:00,105.62,105.83,105.23,105.59,84410.0,105.62,105.83,105.23,105.59,84410.0
2023-01-30 09:40:00,105.61,105.89,105.43,105.84,39039.0,105.61,105.89,105.43,105.84,39039.0
2023-01-30 09:50:00,105.86,106.1,105.64,105.85,39317.0,105.86,106.1,105.64,105.85,39317.0
2023-01-30 10:00:00,105.85,106.18,105.85,106.11,23257.0,105.85,106.18,105.85,106.11,23257.0
2023-01-30 10:10:00,106.11,106.19,105.88,105.92,21624.0,106.11,106.19,105.88,105.92,21624.0
2023-01-30 10:20:00,105.89,106.04,105.8,106.04,22688.0,105.89,106.04,105.8,106.04,22688.0
2023-01-30 10:30:00,106.1,106.12,105.8,105.97,31751.0,106.1,106.12,105.8,105.97,31751.0
2023-01-30 10:40:00,106.02,106.04,105.83,105.91,29461.0,106.02,106.04,105.83,105.91,29461.0
2023-01-30 10:50:00,105.88,106.25,105.84,106.23,27697.0,105.88,106.25,105.84,106.23,27697.0
2023-01-30 11:00:00,106.25,106.29,106.13,106.22,14865.0,106.25,106.29,106.13,106.22,14865.0
2023-01-30 11:10:00,106.24,106.44,106.21,106.31,34720.0,106.24,106.44,106.21,106.31,34720.0
2023-01-30 11:20:00,106.31,106.36,106.09,106.23,20874.0,106.31,106.36,106.09,106.23,20874.0
2023-01-30 11:30:00,106.23,106.35,106.07,106.14,18094.0,106.23,106.35,106.07,106.14,18094.0
2023-01-30 11:40:00,106.16,106.33,106.12,106.32,20909.0,106.16,106.33,106.12,106.32,20909.0
2023-01-30 11:50:00,106.3,106.41,106.07,106.39,14381.0,106.3,106.41,106.07,106.39,14381.0
2023-01-30 12:00:00,106.4,106.42,106.32,106.34,13388.0,106.4,106.42,106.32,106.34,13388.0
2023-01-30 12:10:00,106.35,106.44,106.23,106.25,14335.0,106.35,106.44,106.23,106.25,14335.0
2023-01-30 12:20:00,106.27,106.33,106.14,106.26,15988.0,106.27,106.33,106.14,106.26,15988.0
2023-01-30 12:30:00,106.26,106.33,106.2,106.27,14445.0,106.26,106.33,106.2,106.27,14445.0
2023-01-30 12:40:00,106.28,106.34,106.2,106.25,14660.0,106.28,106.34,106.2,106.25,14660.0
2023-01-30 12:50:00,106.24,106.32,106.13,106.29,22341.0,106.24,106.32,106.13,106.29,22341.0
2023-01-30 13:00:00,106.29,106.45,106.18,106.45,28478.0,106.29,106.45,106.18,106.45,28478.0
2023-01-30 13:10:00,106.45,106.73,106.42,106.7,23323.0,106.45,106.73,106.42,106.7,23323.0
2023-01-30 13:20:00,106.72,106.76,106.64,106.68,23044.0,106.72,106.76,106.64,106.68,23044.0
2023-01-30 13:30:00,106.67,106.69,106.55,106.62,18927.0,106.67,106.69,106.55,106.62,18927.0
2023-01-30 13:40:00,106.65,106.65,106.51,106.65,16662.0,106.65,106.65,106.51,106.65,16662.0
2023-01-30 13:50:00,106.65,106.65,106.49,106.56,22295.0,106.65,106.65,106.49,106.56,22295.0
2023-01-30 14:00:00,106.55,106.65,106.5,106.53,22264.0,106.55,106.65,106.5,106.53,22264.0
2023-01-30 14:10:00,106.54,106.59,106.45,106.5,23436.0,106.54,106.59,106.45,106.5,23436.0
2023-01-30 14:20:00,106.52,106.56,106.41,106.44,28770.0,106.52,106.56,106.41,106.44,28770.0
2023-01-30 14:30:00,106.42,106.54,106.37,106.48,26647.0,106.42,106.54,106.37,106.48,26647.0
2023-01-30 14:40:00,106.47,106.47,106.28,106.28,21430.0,106.47,106.47,106.28,106.28,21430.0
2023-01-30 14:50:00,106.29,106.51,106.27,106.48,30989.0,106.29,106.51,106.27,106.48,30989.0
2023-01-30 15:00:00,106.48,106.57,106.35,106.44,36398.0,106.48,106.57,106.35,106.44,36398.0
2023-01-30 15:10:00,106.43,106.46,106.29,106.36,32412.0,106.43,106.46,106.29,106.36,32412.0
2023-01-30 15:20:00,106.37,106.37,106.19,106.22,35475.0,106.37,106.37,106.19,106.22,35475.0
2023-01-30 15:30:00,106.21,106.46,106.18,106.42,51115.0,106.21,106.46,106.18,106.42,51115.0
2023-01-30 15:40:00,106.42,106.44,105.56,105.7,247370.0,106.42,106.44,105.56,105.7,247370.0
2023-01-30 15:50:00,105.66,105.86,105.49,105.75,407202.0,105.66,105.86,105.49,105.75,407202.0
2023-01-31 09:30:00,106.11,106.47,105.95,106.25,49947.0,106.11,106.47,105.95,106.25,49947.0
2023-01-31 09:40:00,106.25,106.35,106.09,106.2,56967.0,106.25,106.35,106.09,106.2,56967.0
2023-01-31 09:50:00,106.21,106.47,106.14,106.17,36814.0,106.21,106.47,106.14,106.17,36814.0
2023-01-31 10:00:00,106.13,106.27,105.94,106.05,26491.0,106.13,106.27,105.94,106.05,26491.0
2023-01-31 10:10:00,106.03,106.34,105.98,106.23,89492.0,106.03,106.34,105.98,106.23,89492.0
2023-01-31 10:20:00,106.21,106.28,106.08,106.28,24532.0,106.21,106.28,106.08,106.28,24532.0
2023-01-31 10:30:00,106.32,106.36,106.2,106.22,19475.0,106.32,106.36,106.2,106.22,19475.0
2023-01-31 10:40:00,106.2,106.23,105.93,105.94,13954.0,106.2,106.23,105.93,105.94,13954.0
2023-01-31 10:50:00,105.95,106.04,105.86,106.03,14511.0,105.95,106.04,105.86,106.03,14511.0
2023-01-31 11:00:00,106.1,106.21,106.1,106.16,11116.0,106.1,106.21,106.1,106.16,11116.0
2023-01-31 11:10:00,106.15,106.27,106.06,106.16,14212.0,106.15,106.27,106.06,106.16,14212.0
2023-01-31 11:20:00,106.17,106.24,106.12,106.23,10861.0,106.17,106.24,106.12,106.23,10861.0
2023-01-31 11:30:00,106.24,106.32,106.17,106.18,11869.0,106.24,106.32,106.17,106.18,11869.0
2023-01-31 11:40:00,106.18,106.21,106.12,106.14,14555.0,106.18,106.21,106.12,106.14,14555.0
2023-01-31 11:50:00,106.13,106.27,106.08,106.22,13895.0,106.13,106.27,106.08,106.22,13895.0
2023-01-31 12:00:00,106.22,106.22,105.9,106.02,17295.0,106.22,106.22,105.9,106.02,17295.0
2023-01-31 12:10:00,106.02,106.17,105.96,106.13,31818.0,106.02,106.17,105.96,106.13,31818.0
2023-01-31 12:20:00,106.13,106.15,105.94,105.96,16317.0,106.13,106.15,105.94,105.96,16317.0
2023-01-31 12:30:00,105.97,106.04,105.94,105.98,17881.0,105.97,106.04,105.94,105.98,17881.0
2023-01-31 12:40:00,106.01,106.05,105.95,105.98,21213.0,106.01,106.05,105.95,105.98,21213.0
2023-01-31 12:50:00,106.0,106.03,105.93,105.97,12631.0,106.0,106.03,105.93,105.97,12631.0
2023-01-31 13:00:00,105.99,106.02,105.97,105.98,13513.0,105.99,106.02,105.97,105.98,13513.0
2023-01-31 13:10:00,105.98,106.03,105.87,105.89,17297.0,105.98,106.03,105.87,105.89,17297.0
2023-01-31 13:20:00,105.9,105.96,105.8,105.92,15755.0,105.9,105.96,105.8,105.92,15755.0
2023-01-31 13:30:00,105.92,105.96,105.85,105.94,14579.0,105.92,105.96,105.85,105.94,14579.0
2023-01-31 13:40:00,105.95,106.02,105.89,105.98,14200.0,105.95,106.02,105.89,105.98,14200.0
2023-01-31 13:50:00,105.99,106.05,105.95,106.0,15522.0,105.99,106.05,105.95,106.0,15522.0
2023-01-31 14:00:00,106.02,106.07,105.98,106.03,23670.0,106.02,106.07,105.98,106.03,23670.0
2023-01-31 14:10:00,106.01,106.04,105.94,105.97,16409.0,106.01,106.04,105.94,105.97,16409.0
2023-01-31 14:20:00,105.98,106.03,105.92,105.98,23436.0,105.98,106.03,105.92,105.98,23436.0
2023-01-31 14:30:00,105.99,106.2,105.96,106.17,24345.0,105.99,106.2,105.96,106.17,24345.0
2023-01-31 14:40:00,106.17,106.35,106.17,106.3,19651.0,106.17,106.35,106.17,106.3,19651.0
2023-01-31 14:50:00,106.31,106.39,106.28,106.34,45109.0,106.31,106.39,106.28,106.34,45109.0
2023-01-31 15:00:00,106.33,106.46,106.18,106.18,42970.0,106.33,106.46,106.18,106.18,42970.0
2023-01-31 15:10:00,106.17,106.24,106.1,106.1,30297.0,106.17,106.24,106.1,106.1,30297.0
2023-01-31 15:20:00,106.1,106.19,106.01,106.02,24188.0,106.1,106.19,106.01,106.02,24188.0
2023-01-31 15:30:00,106.03,106.23,106.02,106.18,27722.0,106.03,106.23,106.02,106.18,27722.0
2023-01-31 15:40:00,106.19,106.48,106.19,106.42,45916.0,106.19,106.48,106.19,106.42,45916.0
2023-01-31 15:50:00,106.43,106.69,106.25,106.68,249618.0,106.43,106.69,106.25,106.68,249618.0
2023-02-01 09:30:00,106.0,106.59,105.82,106.55,53681.0,106.0,106.59,105.82,106.55,53681.0
2023-02-01 09:40:00,106.53,106.53,106.1,106.29,27131.0,106.53,106.53,106.1,106.29,27131.0
2023-02-01 09:50:00,106.27,106.49,106.16,106.18,28603.0,106.27,106.49,106.16,106.18,28603.0
2023-02-01 10:00:00,106.18,106.22,105.89,106.1,41513.0,106.18,106.22,105.89,106.1,41513.0
2023-02-01 10:10:00,106.14,106.4,106.04,106.36,29076.0,106.14,106.4,106.04,106.36,29076.0
2023-02-01 10:20:00,106.34,106.54,106.24,106.47,28735.0,106.34,106.54,106.24,106.47,28735.0
2023-02-01 10:30:00,106.45,106.48,106.12,106.14,20906.0,106.45,106.48,106.12,106.14,20906.0
2023-02-01 10:40:00,106.14,106.25,106.09,106.2,25970.0,106.14,106.25,106.09,106.2,25970.0
2023-02-01 10:50:00,106.2,106.2,105.97,106.06,15328.0,106.2,106.2,105.97,106.06,15328.0
2023-02-01 11:00:00,106.04,106.12,105.99,106.12,20850.0,106.04,106.12,105.99,106.12,20850.0
2023-02-01 11:10:00,106.12,106.25,106.09,106.2,20401.0,106.12,106.25,106.09,106.2,20401.0
2023-02-01 11:20:00,106.21,106.44,106.21,106.31,35558.0,106.21,106.44,106.21,106.31,35558.0
2023-02-01 11:30:00,106.3,106.33,106.19,106.27,26771.0,106.3,106.33,106.19,106.27,26771.0
2023-02-01 11:40:00,106.27,106.34,106.25,106.28,18339.0,106.27,106.34,106.25,106.28,18339.0
2023-02-01 11:50:00,106.27,106.3,106.14,106.17,26653.0,106.27,106.3,106.14,106.17,26653.0
2023-02-01 12:00:00,106.18,106.3,106.15,106.25,15396.0,106.18,106.3,106.15,106.25,15396.0
2023-02-01 12:10:00,106.24,106.3,106.19,106.24,20259.0,106.24,106.3,106.19,106.24,20259.0
2023-02-01 12:20:00,106.22,106.41,106.2,106.32,21364.0,106.22,106.41,106.2,106.32,21364.0
2023-02-01 12:30:00,106.36,106.36,106.1,106.11,19758.0,106.36,106.36,106.1,106.11,19758.0
2023-02-01 12:40:00,106.08,106.13,106.01,106.05,17794.0,106.08,106.13,106.01,106.05,17794.0
2023-02-01 12:50:00,106.06,106.2,106.06,106.08,16383.0,106.06,106.2,106.06,106.08,16383.0
2023-02-01 13:00:00,106.1,106.3,106.04,106.21,31976.0,106.1,106.3,106.04,106.21,31976.0
2023-02-01 13:10:00,106.2,106.33,106.15,106.26,19649.0,106.2,106.33,106.15,106.26,19649.0
2023-02-01 13:20:00,106.26,106.42,106.26,106.37,16267.0,106.26,106.42,106.26,106.37,16267.0
2023-02-01 13:30:00,106.38,106.47,106.27,106.27,18398.0,106.38,106.47,106.27,106.27,18398.0
2023-02-01 13:40:00,106.27,106.31,106.18,106.22,24959.0,106.27,106.31,106.18,106.22,24959.0
2023-02-01 13:50:00,106.25,106.43,106.22,106.28,36998.0,106.25,106.43,106.22,106.28,36998.0
2023-02-01 14:00:00,106.25,106.52,105.83,106.33,85885.0,106.25,106.52,105.83,106.33,85885.0
2023-02-01 14:10:00,106.38,106.48,106.08,106.19,38206.0,106.38,106.48,106.08,106.19,38206.0
2023-02-01 14:20:00,106.21,106.3,106.1,106.15,15713.0,106.21,106.3,106.1,106.15,15713.0
2023-02-01 14:30:00,106.16,106.86,105.65,106.83,110711.0,106.16,106.86,105.65,106.83,110711.0
2023-02-01 14:40:00,106.88,107.74,106.62,107.38,130634.0,106.88,107.74,106.62,107.38,130634.0
2023-02-01 14:50:00,107.44,107.68,107.27,107.45,40523.0,107.44,107.68,107.27,107.45,40523.0
2023-02-01 15:00:00,107.51,108.21,107.45,108.19,79174.0,107.51,108.21,107.45,108.19,79174.0
2023-02-01 15:10:00,108.2,108.24,107.53,107.8,66435.0,108.2,108.24,107.53,107.8,66435.0
2023-02-01 15:20:00,107.8,108.01,107.67,108.0,67245.0,107.8,108.01,107.67,108.0,67245.0
2023-02-01 15:30:00,108.0,108.57,107.98,108.4,79503.0,108.0,108.57,107.98,108.4,79503.0
2023-02-01 15:40:00,108.43,108.64,108.23,108.29,90953.0,108.43,108.64,108.23,108.29,90953.0
2023-02-01 15:50:00,108.26,108.27,107.95,108.17,217491.0,108.26,108.27,107.95,108.17,217491.0
2023-02-02 09:30:00,108.7,108.91,108.24,108.52,84743.0,108.7,108.91,108.24,108.52,84743.0
2023-02-02 09:40:00,108.51,109.16,108.46,109.11,84835.0,108.51,109.16,108.46,109.11,84835.0
2023-02-02 09:50:00,109.11,109.2,108.85,109.14,48123.0,109.11,109.2,108.85,109.14,48123.0
2023-02-02 10:00:00,109.17,109.78,109.15,109.4,100029.0,109.17,109.78,109.15,109.4,100029.0
2023-02-02 10:10:00,109.4,109.5,109.16,109.5,66413.0,109.4,109.5,109.16,109.5,66413.0
2023-02-02 10:20:00,109.54,109.61,109.36,109.43,96714.0,109.54,109.61,109.36,109.43,96714.0
2023-02-02 10:30:00,109.44,110.02,109.44,109.97,101926.0,109.44,110.02,109.44,109.97,101926.0
2023-02-02 10:40:00,109.98,109.98,109.58,109.6,58432.0,109.98,109.98,109.58,109.6,58432.0
2023-02-02 10:50:00,109.59,109.59,109.37,109.45,33218.0,109.59,109.59,109.37,109.45,33218.0
2023-02-02 11:00:00,109.46,109.46,109.29,109.41,33676.0,109.46,109.46,109.29,109.41,33676.0
2023-02-02 11:10:00,109.41,109.43,109.17,109.2,21687.0,109.41,109.43,109.17,109.2,21687.0
2023-02-02 11:20:00,109.21,109.46,109.2,109.36,49344.0,109.21,109.46,109.2,109.36,49344.0
2023-02-02 11:30:00,109.35,109.37,109.18,109.18,18834.0,109.35,109.37,109.18,109.18,18834.0
2023-02-02 11:40:00,109.19,109.31,109.04,109.28,17553.0,109.19,109.31,109.04,109.28,17553.0
2023-02-02 11:50:00,109.29,109.34,109.13,109.17,18716.0,109.29,109.34,109.13,109.17,18716.0
2023-02-02 12:00:00,109.15,109.25,108.93,108.93,46230.0,109.15,109.25,108.93,108.93,46230.0
2023-02-02 12:10:00,108.96,109.13,108.93,108.95,16425.0,108.96,109.13,108.93,108.95,16425.0
2023-02-02 12:20:00,108.94,109.07,108.92,108.92,19870.0,108.94,109.07,108.92,108.92,19870.0
2023-02-02 12:30:00,108.91,109.0,108.84,108.89,19605.0,108.91,109.0,108.84,108.89,19605.0
2023-02-02 12:40:00,108.87,108.87,108.7,108.73,13668.0,108.87,108.87,108.7,108.73,13668.0
2023-02-02 12:50:00,108.73,108.88,108.72,108.86,16175.0,108.73,108.88,108.72,108.86,16175.0
2023-02-02 13:00:00,108.89,109.07,108.86,108.87,18655.0,108.89,109.07,108.86,108.87,18655.0
2023-02-02 13:10:00,108.86,108.98,108.83,108.98,21851.0,108.86,108.98,108.83,108.98,21851.0
2023-02-02 13:20:00,108.96,108.99,108.85,108.94,15906.0,108.96,108.99,108.85,108.94,15906.0
2023-02-02 13:30:00,108.95,109.02,108.91,108.99,23126.0,108.95,109.02,108.91,108.99,23126.0
2023-02-02 13:40:00,109.0,109.09,108.96,109.07,18007.0,109.0,109.09,108.96,109.07,18007.0
2023-02-02 13:50:00,109.08,109.19,109.08,109.15,28143.0,109.08,109.19,109.08,109.15,28143.0
2023-02-02 14:00:00,109.16,109.2,108.84,108.84,24060.0,109.16,109.2,108.84,108.84,24060.0
2023-02-02 14:10:00,108.82,108.82,108.43,108.57,34173.0,108.82,108.82,108.43,108.57,34173.0
2023-02-02 14:20:00,108.58,108.63,108.38,108.39,24909.0,108.58,108.63,108.38,108.39,24909.0
2023-02-02 14:30:00,108.39,108.41,107.77,107.88,102013.0,108.39,108.41,107.77,107.88,102013.0
2023-02-02 14:40:00,107.86,107.89,107.67,107.87,49911.0,107.86,107.89,107.67,107.87,49911.0
2023-02-02 14:50:00,107.88,107.91,107.29,107.39,119357.0,107.88,107.91,107.29,107.39,119357.0
2023-02-02 15:00:00,107.4,107.52,107.21,107.36,104051.0,107.4,107.52,107.21,107.36,104051.0
2023-02-02 15:10:00,107.36,107.57,107.36,107.56,47745.0,107.36,107.57,107.36,107.56,47745.0
2023-02-02 15:20:00,107.55,107.69,107.48,107.64,44671.0,107.55,107.69,107.48,107.64,44671.0
2023-02-02 15:30:00,107.67,107.83,107.51,107.55,75056.0,107.67,107.83,107.51,107.55,75056.0
2023-02-02 15:40:00,107.55,107.59,107.32,107.46,96628.0,107.55,107.59,107.32,107.46,96628.0
2023-02-02 15:50:00,107.48,107.67,107.38,107.6,417748.0,107.48,107.67,107.38,107.6,417748.0
2023-02-03 09:30:00,106.39,106.59,105.22,106.18,92883.0,106.39,106.59,105.22,106.18,92883.0
2023-02-03 09:40:00,106.26,106.36,105.7,105.83,39213.0,106.26,106.36,105.7,105.83,39213.0
2023-02-03 09:50:00,105.77,105.91,105.25,105.53,77810.0,105.77,105.91,105.25,105.53,77810.0
2023-02-03 10:00:00,105.49,105.55,105.1,105.48,57874.0,105.49,105.55,105.1,105.48,57874.0
2023-02-03 10:10:00,105.5,106.33,105.46,105.97,81071.0,105.5,106.33,105.46,105.97,81071.0
2023-02-03 10:20:00,105.97,106.48,105.97,106.15,101819.0,105.97,106.48,105.97,106.15,101819.0
2023-02-03 10:30:00,106.15,106.86,106.15,106.77,87701.0,106.15,106.86,106.15,106.77,87701.0
2023-02-03 10:40:00,106.79,107.08,106.68,106.88,68093.0,106.79,107.08,106.68,106.88,68093.0
2023-02-03 10:50:00,106.88,106.88,106.31,106.39,34396.0,106.88,106.88,106.31,106.39,34396.0
2023-02-03 11:00:00,106.39,106.46,106.17,106.23,43822.0,106.39,106.46,106.17,106.23,43822.0
2023-02-03 11:10:00,106.25,106.73,106.24,106.58,79206.0,106.25,106.73,106.24,106.58,79206.0
2023-02-03 11:20:00,106.62,106.9,106.57,106.6,81551.0,106.62,106.9,106.57,106.6,81551.0
2023-02-03 11:30:00,106.59,107.01,106.35,106.4,46346.0,106.59,107.01,106.35,106.4,46346.0
2023-02-03 11:40:00,106.42,106.62,106.3,106.3,21951.0,106.42,106.62,106.3,106.3,21951.0
2023-02-03 11:50:00,106.24,106.57,106.19,106.22,21626.0,106.24,106.57,106.19,106.22,21626.0
2023-02-03 12:00:00,106.22,106.59,106.16,106.55,36617.0,106.22,106.59,106.16,106.55,36617.0
2023-02-03 12:10:00,106.5,106.7,106.5,106.65,40016.0,106.5,106.7,106.5,106.65,40016.0
2023-02-03 12:20:00,106.63,106.84,106.55,106.73,58313.0,106.63,106.84,106.55,106.73,58313.0
2023-02-03 12:30:00,106.73,107.04,106.7,106.89,22592.0,106.73,107.04,106.7,106.89,22592.0
2023-02-03 12:40:00,106.91,106.95,106.7,106.7,24579.0,106.91,106.95,106.7,106.7,24579.0
2023-02-03 12:50:00,106.68,106.75,106.23,106.3,28216.0,106.68,106.75,106.23,106.3,28216.0
2023-02-03 13:00:00,106.3,106.31,105.98,105.98,30515.0,106.3,106.31,105.98,105.98,30515.0
2023-02-03 13:10:00,105.98,106.15,105.89,106.09,27472.0,105.98,106.15,105.89,106.09,27472.0
2023-02-03 13:20:00,106.09,106.24,106.0,106.01,24833.0,106.09,106.24,106.0,106.01,24833.0
2023-02-03 13:30:00,106.0,106.05,105.86,105.98,26561.0,106.0,106.05,105.86,105.98,26561.0
2023-02-03 13:40:00,105.98,106.01,105.81,105.95,22373.0,105.98,106.01,105.81,105.95,22373.0
2023-02-03 13:50:00,105.95,106.3,105.95,106.26,14418.0,105.95,106.3,105.95,106.26,14418.0
2023-02-03 14:00:00,106.28,106.31,106.16,106.18,20340.0,106.28,106.31,106.16,106.18,20340.0
2023-02-03 14:10:00,106.23,106.31,106.07,106.12,15548.0,106.23,106.31,106.07,106.12,15548.0
2023-02-03 14:20:00,106.13,106.37,105.89,106.36,71750.0,106.13,106.37,105.89,106.36,71750.0
2023-02-03 14:30:00,106.34,106.6,105.95,106.58,34277.0,106.34,106.6,105.95,106.58,34277.0
2023-02-03 14:40:00,106.55,106.6,106.35,106.49,22768.0,106.55,106.6,106.35,106.49,22768.0
2023-02-03 14:50:00,106.51,106.54,106.32,106.53,43715.0,106.51,106.54,106.32,106.53,43715.0
2023-02-03 15:00:00,106.51,106.52,106.3,106.38,44922.0,106.51,106.52,106.3,106.38,44922.0
2023-02-03 15:10:00,106.38,106.7,106.32,106.58,76644.0,106.38,106.7,106.32,106.58,76644.0
2023-02-03 15:20:00,106.56,106.6,106.36,106.47,49843.0,106.56,106.6,106.36,106.47,49843.0
2023-02-03 15:30:00,106.45,106.67,106.42,106.52,36079.0,106.45,106.67,106.42,106.52,36079.0
2023-02-03 15:40:00,106.52,106.61,106.37,106.51,52097.0,106.52,106.61,106.37,106.51,52097.0
2023-02-03 15:50:00,106.5,106.8,106.49,106.58,314243.0,106.5,106.8,106.49,106.58,314243.0
2023-02-06 09:30:00,105.89,106.04,105.65,105.9,63205.0,105.89,106.04,105.65,105.9,63205.0
2023-02-06 09:40:00,105.95,106.0,105.52,105.92,33957.0,105.95,106.0,105.52,105.92,33957.0
2023-02-06 09:50:00,105.96,106.21,105.79,106.19,54218.0,105.96,106.21,105.79,106.19,54218.0
2023-02-06 10:00:00,106.21,106.53,106.13,106.47,89503.0,106.21,106.53,106.13,106.47,89503.0
2023-02-06 10:10:00,106.45,106.47,105.92,105.99,76423.0,106.45,106.47,105.92,105.99,76423.0
2023-02-06 10:20:00,106.01,106.13,105.89,105.98,42776.0,106.01,106.13,105.89,105.98,42776.0
2023-02-06 10:30:00,105.97,106.25,105.95,106.17,63510.0,105.97,106.25,105.95,106.17,63510.0
2023-02-06 10:40:00,106.16,106.35,106.09,106.16,33064.0,106.16,106.35,106.09,106.16,33064.0
2023-02-06 10:50:00,106.15,106.6,106.14,106.52,27642.0,106.15,106.6,106.14,106.52,27642.0
2023-02-06 11:00:00,106.52,106.57,106.3,106.33,44546.0,106.52,106.57,106.3,106.33,44546.0
2023-02-06 11:10:00,106.34,106.36,106.15,106.28,49217.0,106.34,106.36,106.15,106.28,49217.0
2023-02-06 11:20:00,106.27,106.29,106.07,106.12,28893.0,106.27,106.29,106.07,106.12,28893.0
2023-02-06 11:30:00,106.12,106.25,106.03,106.16,25472.0,106.12,106.25,106.03,106.16,25472.0
2023-02-06 11:40:00,106.13,106.16,105.94,106.01,21352.0,106.13,106.16,105.94,106.01,21352.0
2023-02-06 11:50:00,106.03,106.17,105.85,105.89,28424.0,106.03,106.17,105.85,105.89,28424.0
2023-02-06 12:00:00,105.87,105.94,105.74,105.87,38406.0,105.87,105.94,105.74,105.87,38406.0
2023-02-06 12:10:00,105.88,106.21,105.83,105.96,114277.0,105.88,106.21,105.83,105.96,114277.0
2023-02-06 12:20:00,105.97,106.17,105.69,105.91,107823.0,105.97,106.17,105.69,105.91,107823.0
2023-02-06 12:30:00,105.93,106.14,105.79,105.98,23171.0,105.93,106.14,105.79,105.98,23171.0
2023-02-06 12:40:00,105.98,106.17,105.98,106.0,38195.0,105.98,106.17,105.98,106.0,38195.0
2023-02-06 12:50:00,105.95,106.05,105.82,105.82,26203.0,105.95,106.05,105.82,105.82,26203.0
2023-02-06 13:00:00,105.81,106.03,105.78,105.99,20362.0,105.81,106.03,105.78,105.99,20362.0
2023-02-06 13:10:00,106.0,106.07,105.86,106.05,33497.0,106.0,106.07,105.86,106.05,33497.0
2023-02-06 13:20:00,106.04,106.07,105.93,105.96,22518.0,106.04,106.07,105.93,105.96,22518.0
2023-02-06 13:30:00,105.95,106.09,105.93,106.04,25024.0,105.95,106.09,105.93,106.04,25024.0
2023-02-06 13:40:00,106.04,106.09,105.93,105.99,42134.0,106.04,106.09,105.93,105.99,42134.0
2023-02-06 13:50:00,106.0,106.15,105.98,106.12,53830.0,106.0,106.15,105.98,106.12,53830.0
2023-02-06 14:00:00,106.14,106.19,106.06,106.15,34923.0,106.14,106.19,106.06,106.15,34923.0
2023-02-06 14:10:00,106.15,106.36,106.14,106.21,98702.0,106.15,106.36,106.14,106.21,98702.0
2023-02-06 14:20:00,106.2,106.22,106.0,106.17,53778.0,106.2,106.22,106.0,106.17,53778.0
2023-02-06 14:30:00,106.18,106.21,106.1,106.13,35453.0,106.18,106.21,106.1,106.13,35453.0
2023-02-06 14:40:00,106.12,106.18,105.88,106.08,42688.0,106.12,106.18,105.88,106.08,42688.0
2023-02-06 14:50:00,106.09,106.15,106.04,106.09,57469.0,106.09,106.15,106.04,106.09,57469.0
2023-02-06 15:00:00,106.09,106.09,105.84,106.02,52024.0,106.09,106.09,105.84,106.02,52024.0
2023-02-06 15:10:00,106.02,106.14,105.87,106.11,61664.0,106.02,106.14,105.87,106.11,61664.0
2023-02-06 15:20:00,106.13,106.19,105.85,105.86,56760.0,106.13,106.19,105.85,105.86,56760.0
2023-02-06 15:30:00,105.86,106.4,105.74,106.34,72702.0,105.86,106.4,105.74,106.34,72702.0
2023-02-06 15:40:00,106.34,106.46,106.19,106.42,121775.0,106.34,106.46,106.19,106.42,121775.0
2023-02-06 15:50:00,106.42,106.6,106.19,106.35,361481.0,106.42,106.6,106.19,106.35,361481.0
2023-02-07 09:30:00,109.25,113.73,109.11,112.54,411603.0,109.25,113.73,109.11,112.54,411603.0
2023-02-07 09:40:00,112.54,113.47,112.06,113.16,464674.0,112.54,113.47,112.06,113.16,464674.0
2023-02-07 09:50:00,113.16,114.04,112.85,113.49,346872.0,113.16,114.04,112.85,113.49,346872.0
2023-02-07 10:00:00,113.49,113.66,112.75,113.41,152322.0,113.49,113.66,112.75,113.41,152322.0
2023-02-07 10:10:00,113.44,113.52,113.0,113.47,166332.0,113.44,113.52,113.0,113.47,166332.0
2023-02-07 10:20:00,113.53,113.87,113.41,113.62,101373.0,113.53,113.87,113.41,113.62,101373.0
2023-02-07 10:30:00,113.63,113.74,112.84,112.97,129372.0,113.63,113.74,112.84,112.97,129372.0
2023-02-07 10:40:00,112.93,113.24,112.72,113.15,92142.0,112.93,113.24,112.72,113.15,92142.0
2023-02-07 10:50:00,113.17,113.59,113.13,113.52,59755.0,113.17,113.59,113.13,113.52,59755.0
2023-02-07 11:00:00,113.5,113.52,112.84,112.95,65645.0,113.5,113.52,112.84,112.95,65645.0
2023-02-07 11:10:00,112.97,113.22,112.27,112.33,76517.0,112.97,113.22,112.27,112.33,76517.0
2023-02-07 11:20:00,112.37,112.85,112.35,112.49,66299.0,112.37,112.85,112.35,112.49,66299.0
2023-02-07 11:30:00,112.52,112.83,112.32,112.81,98783.0,112.52,112.83,112.32,112.81,98783.0
2023-02-07 11:40:00,112.78,112.94,112.68,112.77,58053.0,112.78,112.94,112.68,112.77,58053.0
2023-02-07 11:50:00,112.76,113.2,112.57,113.09,53944.0,112.76,113.2,112.57,113.09,53944.0
2023-02-07 12:00:00,113.1,113.41,113.04,113.27,65141.0,113.1,113.41,113.04,113.27,65141.0
2023-02-07 12:10:00,113.27,113.59,113.19,113.57,114861.0,113.27,113.59,113.19,113.57,114861.0
2023-02-07 12:20:00,113.59,113.63,113.37,113.62,82291.0,113.59,113.63,113.37,113.62,82291.0
2023-02-07 12:30:00,113.61,113.87,113.55,113.87,51502.0,113.61,113.87,113.55,113.87,51502.0
2023-02-07 12:40:00,113.87,114.95,113.82,114.92,137685.0,113.87,114.95,113.82,114.92,137685.0
2023-02-07 12:50:00,114.91,115.0,114.47,114.54,134067.0,114.91,115.0,114.47,114.54,134067.0
2023-02-07 13:00:00,114.54,114.82,114.4,114.44,104406.0,114.54,114.82,114.4,114.44,104406.0
2023-02-07 13:10:00,114.47,114.58,113.64,114.11,43194.0,114.47,114.58,113.64,114.11,43194.0
2023-02-07 13:20:00,114.11,114.13,113.17,113.22,49403.0,114.11,114.13,113.17,113.22,49403.0
2023-02-07 13:30:00,113.2,113.2,112.52,112.98,105112.0,113.2,113.2,112.52,112.98,105112.0
2023-02-07 13:40:00,112.96,113.31,112.83,112.98,56901.0,112.96,113.31,112.83,112.98,56901.0
2023-02-07 13:50:00,113.0,113.21,112.86,113.15,45843.0,113.0,113.21,112.86,113.15,45843.0
2023-02-07 14:00:00,113.15,114.07,113.1,113.98,39521.0,113.15,114.07,113.1,113.98,39521.0
2023-02-07 14:10:00,113.98,114.49,113.93,114.16,62588.0,113.98,114.49,113.93,114.16,62588.0
2023-02-07 14:20:00,114.17,114.2,113.88,113.93,69217.0,114.17,114.2,113.88,113.93,69217.0
2023-02-07 14:30:00,113.94,114.46,113.88,114.43,49490.0,113.94,114.46,113.88,114.43,49490.0
2023-02-07 14:40:00,114.42,114.51,114.16,114.46,87454.0,114.42,114.51,114.16,114.46,87454.0
2023-02-07 14:50:00,114.47,114.63,114.33,114.47,71040.0,114.47,114.63,114.33,114.47,71040.0
2023-02-07 15:00:00,114.48,114.87,114.48,114.73,86235.0,114.48,114.87,114.48,114.73,86235.0
2023-02-07 15:10:00,114.73,114.88,114.67,114.79,95876.0,114.73,114.88,114.67,114.79,95876.0
2023-02-07 15:20:00,114.79,115.01,114.72,114.97,157184.0,114.79,115.01,114.72,114.97,157184.0
2023-02-07 15:30:00,114.97,115.33,114.82,115.01,241169.0,114.97,115.33,114.82,115.01,241169.0
2023-02-07 15:40:00,115.01,115.26,114.99,115.13,223666.0,115.01,115.26,114.99,115.13,223666.0
2023-02-07 15:50:00,115.13,115.5,115.05,115.28,588728.0,115.13,115.5,115.05,115.28,588728.0
2023-02-08 09:30:00,115.24,117.15,115.24,116.4,199735.0,115.24,117.15,115.24,116.4,199735.0
2023-02-08 09:40:00,116.37,116.4,115.39,115.81,71542.0,116.37,116.4,115.39,115.81,71542.0
2023-02-08 09:50:00,115.83,116.23,115.65,115.87,112080.0,115.83,116.23,115.65,115.87,112080.0
2023-02-08 10:00:00,115.87,115.91,114.9,115.07,75496.0,115.87,115.91,114.9,115.07,75496.0
2023-02-08 10:10:00,115.09,115.54,115.03,115.5,79211.0,115.09,115.54,115.03,115.5,79211.0
2023-02-08 10:20:00,115.5,115.54,115.16,115.37,46711.0,115.5,115.54,115.16,115.37,46711.0
2023-02-08 10:30:00,115.34,115.74,114.98,115.72,65086.0,115.34,115.74,114.98,115.72,65086.0
2023-02-08 10:40:00,115.7,115.77,115.56,115.65,70109.0,115.7,115.77,115.56,115.65,70109.0
2023-02-08 10:50:00,115.71,115.78,115.43,115.64,38023.0,115.71,115.78,115.43,115.64,38023.0
2023-02-08 11:00:00,115.61,115.69,115.29,115.46,35569.0,115.61,115.69,115.29,115.46,35569.0
2023-02-08 11:10:00,115.47,115.69,115.39,115.39,31919.0,115.47,115.69,115.39,115.39,31919.0
2023-02-08 11:20:00,115.37,115.39,115.18,115.34,71986.0,115.37,115.39,115.18,115.34,71986.0
2023-02-08 11:30:00,115.33,115.55,115.18,115.42,143762.0,115.33,115.55,115.18,115.42,143762.0
2023-02-08 11:40:00,115.43,115.64,115.27,115.55,65430.0,115.43,115.64,115.27,115.55,65430.0
2023-02-08 11:50:00,115.54,115.83,115.47,115.79,33586.0,115.54,115.83,115.47,115.79,33586.0
2023-02-08 12:00:00,115.82,115.91,115.69,115.72,29135.0,115.82,115.91,115.69,115.72,29135.0
2023-02-08 12:10:00,115.73,115.76,115.49,115.6,29460.0,115.73,115.76,115.49,115.6,29460.0
2023-02-08 12:20:00,115.61,116.03,115.6,116.0,53491.0,115.61,116.03,115.6,116.0,53491.0
2023-02-08 12:30:00,116.01,116.16,115.6,115.63,37062.0,116.01,116.16,115.6,115.63,37062.0
2023-02-08 12:40:00,115.6,115.78,115.56,115.72,26481.0,115.6,115.78,115.56,115.72,26481.0
2023-02-08 12:50:00,115.73,115.88,115.7,115.82,33456.0,115.73,115.88,115.7,115.82,33456.0
2023-02-08 13:00:00,115.86,115.94,115.68,115.7,37550.0,115.86,115.94,115.68,115.7,37550.0
2023-02-08 13:10:00,115.7,115.82,115.61,115.61,29067.0,115.7,115.82,115.61,115.61,29067.0
2023-02-08 13:20:00,115.62,115.71,115.46,115.54,25732.0,115.62,115.71,115.46,115.54,25732.0
2023-02-08 13:30:00,115.52,115.56,115.32,115.38,43064.0,115.52,115.56,115.32,115.38,43064.0
2023-02-08 13:40:00,115.39,115.47,115.31,115.36,44953.0,115.39,115.47,115.31,115.36,44953.0
2023-02-08 13:50:00,115.36,115.39,115.25,115.37,46274.0,115.36,115.39,115.25,115.37,46274.0
2023-02-08 14:00:00,115.38,115.68,115.28,115.58,47653.0,115.38,115.68,115.28,115.58,47653.0
2023-02-08 14:10:00,115.59,115.89,115.58,115.81,35689.0,115.59,115.89,115.58,115.81,35689.0
2023-02-08 14:20:00,115.8,115.82,115.51,115.54,40645.0,115.8,115.82,115.51,115.54,40645.0
2023-02-08 14:30:00,115.53,115.61,115.48,115.61,59990.0,115.53,115.61,115.48,115.61,59990.0
2023-02-08 14:40:00,115.62,115.68,115.48,115.59,54227.0,115.62,115.68,115.48,115.59,54227.0
2023-02-08 14:50:00,115.6,115.84,115.58,115.79,43533.0,115.6,115.84,115.58,115.79,43533.0
2023-02-08 15:00:00,115.81,115.88,115.59,115.75,43370.0,115.81,115.88,115.59,115.75,43370.0
2023-02-08 15:10:00,115.76,115.78,115.59,115.61,50447.0,115.76,115.78,115.59,115.61,50447.0
2023-02-08 15:20:00,115.61,115.82,115.61,115.82,74181.0,115.61,115.82,115.61,115.82,74181.0
2023-02-08 15:30:00,115.83,115.86,115.63,115.85,83194.0,115.83,115.86,115.63,115.85,83194.0
2023-02-08 15:40:00,115.84,115.84,115.6,115.68,82187.0,115.84,115.84,115.6,115.68,82187.0
2023-02-08 15:50:00,115.69,115.99,115.65,115.91,300709.0,115.69,115.99,115.65,115.91,300709.0
2023-02-09 09:30:00,116.81,117.39,115.93,116.01,323371.0,116.81,117.39,115.93,116.01,323371.0
2023-02-09 09:40:00,116.08,117.24,116.01,117.06,67826.0,116.08,117.24,116.01,117.06,67826.0
2023-02-09 09:50:00,117.15,117.18,116.81,116.94,78783.0,117.15,117.18,116.81,116.94,78783.0
2023-02-09 10:00:00,116.94,117.49,116.84,117.36,139155.0,116.94,117.49,116.84,117.36,139155.0
2023-02-09 10:10:00,117.33,117.35,117.03,117.13,32891.0,117.33,117.35,117.03,117.13,32891.0
2023-02-09 10:20:00,117.1,117.1,115.99,115.99,64497.0,117.1,117.1,115.99,115.99,64497.0
2023-02-09 10:30:00,115.99,116.14,115.72,116.12,35239.0,115.99,116.14,115.72,116.12,35239.0
2023-02-09 10:40:00,116.12,116.19,115.76,116.07,58019.0,116.12,116.19,115.76,116.07,58019.0
2023-02-09 10:50:00,116.07,116.35,115.95,116.34,83360.0,116.07,116.35,115.95,116.34,83360.0
2023-02-09 11:00:00,116.34,116.34,115.96,116.3,70158.0,116.34,116.34,115.96,116.3,70158.0
2023-02-09 11:10:00,116.31,116.32,115.88,116.01,148270.0,116.31,116.32,115.88,116.01,148270.0
2023-02-09 11:20:00,116.01,116.45,115.96,116.39,101087.0,116.01,116.45,115.96,116.39,101087.0
2023-02-09 11:30:00,116.39,116.4,116.17,116.4,27178.0,116.39,116.4,116.17,116.4,27178.0
2023-02-09 11:40:00,116.38,116.46,116.17,116.35,71250.0,116.38,116.46,116.17,116.35,71250.0
2023-02-09 11:50:00,116.33,116.41,116.22,116.31,21729.0,116.33,116.41,116.22,116.31,21729.0
2023-02-09 12:00:00,116.29,116.4,116.26,116.35,22747.0,116.29,116.4,116.26,116.35,22747.0
2023-02-09 12:10:00,116.32,116.47,116.16,116.47,41690.0,116.32,116.47,116.16,116.47,41690.0
2023-02-09 12:20:00,116.47,116.57,116.37,116.45,48815.0,116.47,116.57,116.37,116.45,48815.0
2023-02-09 12:30:00,116.45,116.45,116.08,116.24,62416.0,116.45,116.45,116.08,116.24,62416.0
2023-02-09 12:40:00,116.22,116.29,116.03,116.18,107506.0,116.22,116.29,116.03,116.18,107506.0
2023-02-09 12:50:00,116.16,116.45,116.12,116.43,24688.0,116.16,116.45,116.12,116.43,24688.0
2023-02-09 13:00:00,116.41,116.44,116.21,116.26,23609.0,116.41,116.44,116.21,116.26,23609.0
2023-02-09 13:10:00,116.23,116.4,116.23,116.36,32557.0,116.23,116.4,116.23,116.36,32557.0
2023-02-09 13:20:00,116.36,116.58,116.3,116.43,30650.0,116.36,116.58,116.3,116.43,30650.0
2023-02-09 13:30:00,116.42,116.59,116.31,116.38,34021.0,116.42,116.59,116.31,116.38,34021.0
2023-02-09 13:40:00,116.37,116.4,116.16,116.3,52545.0,116.37,116.4,116.16,116.3,52545.0
2023-02-09 13:50:00,116.3,116.37,116.1,116.23,101805.0,116.3,116.37,116.1,116.23,101805.0
2023-02-09 14:00:00,116.22,116.37,116.17,116.36,38629.0,116.22,116.37,116.17,116.36,38629.0
2023-02-09 14:10:00,116.36,116.36,116.03,116.21,34506.0,116.36,116.36,116.03,116.21,34506.0
2023-02-09 14:20:00,116.21,116.28,116.13,116.22,28646.0,116.21,116.28,116.13,116.22,28646.0
2023-02-09 14:30:00,116.23,116.32,116.12,116.23,33703.0,116.23,116.32,116.12,116.23,33703.0
2023-02-09 14:40:00,116.23,116.39,116.14,116.18,25104.0,116.23,116.39,116.14,116.18,25104.0
2023-02-09 14:50:00,116.18,116.29,116.12,116.24,47747.0,116.18,116.29,116.12,116.24,47747.0
2023-02-09 15:00:00,116.25,116.27,115.98,116.15,160827.0,116.25,116.27,115.98,116.15,160827.0
2023-02-09 15:10:00,116.17,116.3,116.08,116.16,90345.0,116.17,116.3,116.08,116.16,90345.0
2023-02-09 15:20:00,116.16,116.35,116.11,116.2,62123.0,116.16,116.35,116.11,116.2,62123.0
2023-02-09 15:30:00,116.18,116.32,115.99,116.31,171762.0,116.18,116.32,115.99,116.31,171762.0
2023-02-09 15:40:00,116.33,116.51,116.25,116.49,86788.0,116.33,116.51,116.25,116.49,86788.0
2023-02-09 15:50:00,116.49,116.65,116.27,116.52,447975.0,116.49,116.65,116.27,116.52,447975.0
2023-02-10 09:30:00,116.19,116.68,115.97,116.18,97971.0,116.19,116.68,115.97,116.18,97971.0
2023-02-10 09:40:00,116.18,116.5,116.02,116.29,393613.0,116.18,116.5,116.02,116.29,393613.0
2023-02-10 09:50:00,116.27,116.54,116.18,116.45,41454.0,116.27,116.54,116.18,116.45,41454.0
2023-02-10 10:00:00,116.28,116.45,115.47,115.63,47474.0,116.28,116.45,115.47,115.63,47474.0
2023-02-10 10:10:00,115.63,116.0,115.58,115.79,53346.0,115.63,116.0,115.58,115.79,53346.0
2023-02-10 10:20:00,115.83,115.83,115.28,115.54,37731.0,115.83,115.83,115.28,115.54,37731.0
2023-02-10 10:30:00,115.46,115.96,115.46,115.84,146317.0,115.46,115.96,115.46,115.84,146317.0
2023-02-10 10:40:00,115.76,115.87,115.28,115.43,45582.0,115.76,115.87,115.28,115.43,45582.0
2023-02-10 10:50:00,115.38,115.42,115.07,115.42,33660.0,115.38,115.42,115.07,115.42,33660.0
2023-02-10 11:00:00,115.44,115.64,115.28,115.57,39659.0,115.44,115.64,115.28,115.57,39659.0
2023-02-10 11:10:00,115.62,115.7,115.32,115.63,52486.0,115.62,115.7,115.32,115.63,52486.0
2023-02-10 11:20:00,115.62,115.64,115.42,115.54,27730.0,115.62,115.64,115.42,115.54,27730.0
2023-02-10 11:30:00,115.5,115.63,115.42,115.5,25254.0,115.5,115.63,115.42,115.5,25254.0
2023-02-10 11:40:00,115.51,115.55,115.31,115.5,24056.0,115.51,115.55,115.31,115.5,24056.0
2023-02-10 11:50:00,115.5,115.6,115.3,115.34,25847.0,115.5,115.6,115.3,115.34,25847.0
2023-02-10 12:00:00,115.34,115.35,114.83,114.92,22532.0,115.34,115.35,114.83,114.92,22532.0
2023-02-10 12:10:00,114.93,115.16,114.87,115.04,26423.0,114.93,115.16,114.87,115.04,26423.0
2023-02-10 12:20:00,115.01,115.14,114.99,115.11,34175.0,115.01,115.14,114.99,115.11,34175.0
2023-02-10 12:30:00,115.1,115.24,114.85,114.98,110573.0,115.1,115.24,114.85,114.98,110573.0
2023-02-10 12:40:00,114.97,115.16,114.93,114.95,23363.0,114.97,115.16,114.93,114.95,23363.0
2023-02-10 12:50:00,114.96,115.09,114.87,115.09,26662.0,114.96,115.09,114.87,115.09,26662.0
2023-02-10 13:00:00,115.08,115.24,115.03,115.19,25228.0,115.08,115.24,115.03,115.19,25228.0
2023-02-10 13:10:00,115.22,115.61,115.19,115.61,31818.0,115.22,115.61,115.19,115.61,31818.0
2023-02-10 13:20:00,115.59,115.74,115.58,115.63,29239.0,115.59,115.74,115.58,115.63,29239.0
2023-02-10 13:30:00,115.62,115.62,115.44,115.55,19393.0,115.62,115.62,115.44,115.55,19393.0
2023-02-10 13:40:00,115.55,115.69,115.49,115.69,30647.0,115.55,115.69,115.49,115.69,30647.0
2023-02-10 13:50:00,115.7,115.83,115.53,115.56,34357.0,115.7,115.83,115.53,115.56,34357.0
2023-02-10 14:00:00,115.56,115.56,115.24,115.33,30101.0,115.56,115.56,115.24,115.33,30101.0
2023-02-10 14:10:00,115.3,115.57,115.19,115.53,31257.0,115.3,115.57,115.19,115.53,31257.0
2023-02-10 14:20:00,115.53,115.57,115.4,115.42,28727.0,115.53,115.57,115.4,115.42,28727.0
2023-02-10 14:30:00,115.44,115.59,115.39,115.5,26181.0,115.44,115.59,115.39,115.5,26181.0
2023-02-10 14:40:00,115.48,115.64,115.48,115.62,23582.0,115.48,115.64,115.48,115.62,23582.0
2023-02-10 14:50:00,115.61,115.93,115.59,115.87,28602.0,115.61,115.93,115.59,115.87,28602.0
2023-02-10 15:00:00,115.91,116.01,115.85,115.86,31759.0,115.91,116.01,115.85,115.86,31759.0
2023-02-10 15:10:00,115.87,115.98,115.68,115.7,41508.0,115.87,115.98,115.68,115.7,41508.0
2023-02-10 15:20:00,115.68,115.72,115.56,115.71,38105.0,115.68,115.72,115.56,115.71,38105.0
2023-02-10 15:30:00,115.72,115.96,115.6,115.95,59872.0,115.72,115.96,115.6,115.95,59872.0
2023-02-10 15:40:00,115.95,116.15,115.92,116.03,89786.0,115.95,116.15,115.92,116.03,89786.0
2023-02-10 15:50:00,116.03,116.05,115.57,115.63,269570.0,116.03,116.05,115.57,115.63,269570.0
2023-02-13 09:30:00,114.51,115.16,114.12,115.01,107235.0,114.51,115.16,114.12,115.01,107235.0
2023-02-13 09:40:00,115.03,115.46,114.96,115.4,146629.0,115.03,115.46,114.96,115.4,146629.0
2023-02-13 09:50:00,115.4,115.68,115.19,115.67,86273.0,115.4,115.68,115.19,115.67,86273.0
2023-02-13 10:00:00,115.66,115.92,115.51,115.55,40752.0,115.66,115.92,115.51,115.55,40752.0
2023-02-13 10:10:00,115.57,115.63,115.33,115.63,29923.0,115.57,115.63,115.33,115.63,29923.0
2023-02-13 10:20:00,115.63,115.97,115.63,115.97,26400.0,115.63,115.97,115.63,115.97,26400.0
2023-02-13 10:30:00,115.95,115.96,115.65,115.89,40464.0,115.95,115.96,115.65,115.89,40464.0
2023-02-13 10:40:00,115.89,115.95,115.47,115.73,102332.0,115.89,115.95,115.47,115.73,102332.0
2023-02-13 10:50:00,115.72,115.99,115.7,115.79,22012.0,115.72,115.99,115.7,115.79,22012.0
2023-02-13 11:00:00,115.78,115.84,115.52,115.59,60309.0,115.78,115.84,115.52,115.59,60309.0
2023-02-13 11:10:00,115.6,115.83,115.6,115.77,23814.0,115.6,115.83,115.6,115.77,23814.0
2023-02-13 11:20:00,115.78,115.83,115.62,115.75,26820.0,115.78,115.83,115.62,115.75,26820.0
2023-02-13 11:30:00,115.76,115.77,115.59,115.62,28387.0,115.76,115.77,115.59,115.62,28387.0
2023-02-13 11:40:00,115.64,115.84,115.62,115.75,31799.0,115.64,115.84,115.62,115.75,31799.0
2023-02-13 11:50:00,115.73,115.81,115.65,115.74,28373.0,115.73,115.81,115.65,115.74,28373.0
2023-02-13 12:00:00,115.73,115.82,115.69,115.79,20801.0,115.73,115.82,115.69,115.79,20801.0
2023-02-13 12:10:00,115.77,115.94,115.68,115.89,17406.0,115.77,115.94,115.68,115.89,17406.0
2023-02-13 12:20:00,115.89,116.2,115.89,116.2,24880.0,115.89,116.2,115.89,116.2,24880.0
2023-02-13 12:30:00,116.21,116.22,115.97,116.11,49563.0,116.21,116.22,115.97,116.11,49563.0
2023-02-13 12:40:00,116.1,116.25,116.03,116.23,30865.0,116.1,116.25,116.03,116.23,30865.0
2023-02-13 12:50:00,116.22,116.27,116.13,116.17,32428.0,116.22,116.27,116.13,116.17,32428.0
2023-02-13 13:00:00,116.18,116.24,116.12,116.18,20391.0,116.18,116.24,116.12,116.18,20391.0
2023-02-13 13:10:00,116.16,116.36,116.08,116.25,17816.0,116.16,116.36,116.08,116.25,17816.0
2023-02-13 13:20:00,116.24,116.47,116.21,116.39,27221.0,116.24,116.47,116.21,116.39,27221.0
2023-02-13 13:30:00,116.41,116.61,116.41,116.43,32104.0,116.41,116.61,116.41,116.43,32104.0
2023-02-13 13:40:00,116.42,116.45,116.26,116.45,16176.0,116.42,116.45,116.26,116.45,16176.0
2023-02-13 13:50:00,116.43,116.44,116.32,116.4,11395.0,116.43,116.44,116.32,116.4,11395.0
2023-02-13 14:00:00,116.44,116.48,116.33,116.35,18283.0,116.44,116.48,116.33,116.35,18283.0
2023-02-13 14:10:00,116.35,116.36,116.18,116.32,15294.0,116.35,116.36,116.18,116.32,15294.0
2023-02-13 14:20:00,116.31,116.31,116.15,116.27,23213.0,116.31,116.31,116.15,116.27,23213.0
2023-02-13 14:30:00,116.29,116.31,116.03,116.22,24561.0,116.29,116.31,116.03,116.22,24561.0
2023-02-13 14:40:00,116.22,116.37,116.05,116.32,30598.0,116.22,116.37,116.05,116.32,30598.0
2023-02-13 14:50:00,116.3,116.47,116.24,116.46,56215.0,116.3,116.47,116.24,116.46,56215.0
2023-02-13 15:00:00,116.47,116.52,116.24,116.5,50099.0,116.47,116.52,116.24,116.5,50099.0
2023-02-13 15:10:00,116.49,116.61,116.43,116.59,60380.0,116.49,116.61,116.43,116.59,60380.0
2023-02-13 15:20:00,116.59,116.63,116.4,116.57,47786.0,116.59,116.63,116.4,116.57,47786.0
2023-02-13 15:30:00,116.57,116.61,116.35,116.57,48051.0,116.57,116.61,116.35,116.57,48051.0
2023-02-13 15:40:00,116.58,116.64,116.37,116.4,119739.0,116.58,116.64,116.37,116.4,119739.0
2023-02-13 15:50:00,116.39,116.5,116.26,116.44,221769.0,116.39,116.5,116.26,116.44,221769.0
2023-02-14 09:30:00,116.0,116.0,115.06,115.44,68302.0,116.0,116.0,115.06,115.44,68302.0
2023-02-14 09:40:00,115.41,116.17,115.32,115.99,58047.0,115.41,116.17,115.32,115.99,58047.0
2023-02-14 09:50:00,116.08,116.42,115.91,116.32,40613.0,116.08,116.42,115.91,116.32,40613.0
2023-02-14 10:00:00,116.39,116.97,116.31,116.91,42911.0,116.39,116.97,116.31,116.91,42911.0
2023-02-14 10:10:00,116.9,117.08,116.78,116.87,43960.0,116.9,117.08,116.78,116.87,43960.0
2023-02-14 10:20:00,116.86,117.2,116.84,116.95,31027.0,116.86,117.2,116.84,116.95,31027.0
2023-02-14 10:30:00,116.95,116.95,116.33,116.39,83784.0,116.95,116.95,116.33,116.39,83784.0
2023-02-14 10:40:00,116.34,116.76,116.19,116.68,54755.0,116.34,116.76,116.19,116.68,54755.0
2023-02-14 10:50:00,116.66,116.95,116.45,116.84,70403.0,116.66,116.95,116.45,116.84,70403.0
2023-02-14 11:00:00,116.83,116.96,116.78,116.78,36932.0,116.83,116.96,116.78,116.78,36932.0
2023-02-14 11:10:00,116.82,116.87,116.63,116.82,40465.0,116.82,116.87,116.63,116.82,40465.0
2023-02-14 11:20:00,116.79,116.85,116.37,116.47,42842.0,116.79,116.85,116.37,116.47,42842.0
2023-02-14 11:30:00,116.48,116.48,115.67,115.68,50795.0,116.48,116.48,115.67,115.68,50795.0
2023-02-14 11:40:00,115.65,115.72,115.28,115.64,56051.0,115.65,115.72,115.28,115.64,56051.0
2023-02-14 11:50:00,115.59,115.59,115.37,115.59,27689.0,115.59,115.59,115.37,115.59,27689.0
2023-02-14 12:00:00,115.55,115.76,115.53,115.73,11127.0,115.55,115.76,115.53,115.73,11127.0
2023-02-14 12:10:00,115.79,116.07,115.78,116.04,47118.0,115.79,116.07,115.78,116.04,47118.0
2023-02-14 12:20:00,116.1,116.14,115.96,115.98,26678.0,116.1,116.14,115.96,115.98,26678.0
2023-02-14 12:30:00,115.96,116.15,115.95,116.06,19053.0,115.96,116.15,115.95,116.06,19053.0
2023-02-14 12:40:00,116.07,116.17,116.03,116.14,16503.0,116.07,116.17,116.03,116.14,16503.0
2023-02-14 12:50:00,116.13,116.18,115.97,116.13,8334.0,116.13,116.18,115.97,116.13,8334.0
2023-02-14 13:00:00,116.12,116.63,116.1,116.54,25396.0,116.12,116.63,116.1,116.54,25396.0
2023-02-14 13:10:00,116.5,116.71,116.42,116.6,17945.0,116.5,116.71,116.42,116.6,17945.0
2023-02-14 13:20:00,116.61,116.68,116.32,116.35,13039.0,116.61,116.68,116.32,116.35,13039.0
2023-02-14 13:30:00,116.39,116.49,116.32,116.36,17362.0,116.39,116.49,116.32,116.36,17362.0
2023-02-14 13:40:00,116.34,116.35,116.07,116.23,15769.0,116.34,116.35,116.07,116.23,15769.0
2023-02-14 13:50:00,116.23,116.3,116.13,116.15,24077.0,116.23,116.3,116.13,116.15,24077.0
2023-02-14 14:00:00,116.15,116.27,115.81,115.93,24972.0,116.15,116.27,115.81,115.93,24972.0
2023-02-14 14:10:00,115.95,116.07,115.89,116.07,12977.0,115.95,116.07,115.89,116.07,12977.0
2023-02-14 14:20:00,116.07,116.07,115.91,115.97,15791.0,116.07,116.07,115.91,115.97,15791.0
2023-02-14 14:30:00,115.97,116.2,115.94,116.1,18693.0,115.97,116.2,115.94,116.1,18693.0
2023-02-14 14:40:00,116.08,116.27,116.08,116.2,20443.0,116.08,116.27,116.08,116.2,20443.0
2023-02-14 14:50:00,116.22,116.27,116.1,116.19,16246.0,116.22,116.27,116.1,116.19,16246.0
2023-02-14 15:00:00,116.22,116.25,116.06,116.12,14342.0,116.22,116.25,116.06,116.12,14342.0
2023-02-14 15:10:00,116.12,116.18,115.99,116.16,21594.0,116.12,116.18,115.99,116.16,21594.0
2023-02-14 15:20:00,116.15,116.2,116.06,116.08,43508.0,116.15,116.2,116.06,116.08,43508.0
2023-02-14 15:30:00,116.1,116.22,116.04,116.14,43334.0,116.1,116.22,116.04,116.14,43334.0
2023-02-14 15:40:00,116.13,116.24,116.11,116.17,70169.0,116.13,116.24,116.11,116.17,70169.0
2023-02-14 15:50:00,116.16,116.16,115.72,116.0,317388.0,116.16,116.16,115.72,116.0,317388.0
2023-02-15 09:30:00,115.51,116.35,114.97,115.86,100289.0,115.51,116.35,114.97,115.86,100289.0
2023-02-15 09:40:00,115.89,116.45,115.53,116.44,60192.0,115.89,116.45,115.53,116.44,60192.0
2023-02-15 09:50:00,116.47,116.54,116.21,116.54,61682.0,116.47,116.54,116.21,116.54,61682.0
2023-02-15 10:00:00,116.53,116.78,116.45,116.72,36642.0,116.53,116.78,116.45,116.72,36642.0
2023-02-15 10:10:00,116.7,117.14,116.53,117.07,54695.0,116.7,117.14,116.53,117.07,54695.0
2023-02-15 10:20:00,117.18,117.4,117.17,117.25,40412.0,117.18,117.4,117.17,117.25,40412.0
2023-02-15 10:30:00,117.23,117.33,117.08,117.15,36655.0,117.23,117.33,117.08,117.15,36655.0
2023-02-15 10:40:00,117.14,117.16,116.88,117.08,37379.0,117.14,117.16,116.88,117.08,37379.0
2023-02-15 10:50:00,117.06,117.14,116.89,116.97,24466.0,117.06,117.14,116.89,116.97,24466.0
2023-02-15 11:00:00,116.97,117.27,116.9,117.22,26641.0,116.97,117.27,116.9,117.22,26641.0
2023-02-15 11:10:00,117.26,117.44,117.2,117.44,29778.0,117.26,117.44,117.2,117.44,29778.0
2023-02-15 11:20:00,117.49,117.51,117.29,117.45,37643.0,117.49,117.51,117.29,117.45,37643.0
2023-02-15 11:30:00,117.42,117.58,117.26,117.57,27027.0,117.42,117.58,117.26,117.57,27027.0
2023-02-15 11:40:00,117.57,117.68,117.48,117.61,30790.0,117.57,117.68,117.48,117.61,30790.0
2023-02-15 11:50:00,117.62,117.72,117.57,117.67,25853.0,117.62,117.72,117.57,117.67,25853.0
2023-02-15 12:00:00,117.65,117.71,117.26,117.42,22964.0,117.65,117.71,117.26,117.42,22964.0
2023-02-15 12:10:00,117.43,117.48,117.21,117.33,33189.0,117.43,117.48,117.21,117.33,33189.0
2023-02-15 12:20:00,117.3,117.58,117.29,117.41,55813.0,117.3,117.58,117.29,117.41,55813.0
2023-02-15 12:30:00,117.39,117.65,117.39,117.54,21647.0,117.39,117.65,117.39,117.54,21647.0
2023-02-15 12:40:00,117.62,117.67,117.56,117.67,23168.0,117.62,117.67,117.56,117.67,23168.0
2023-02-15 12:50:00,117.67,117.94,117.65,117.87,33477.0,117.67,117.94,117.65,117.87,33477.0
2023-02-15 13:00:00,117.87,118.01,117.84,117.87,53455.0,117.87,118.01,117.84,117.87,53455.0
2023-02-15 13:10:00,117.85,117.85,117.48,117.68,32808.0,117.85,117.85,117.48,117.68,32808.0
2023-02-15 13:20:00,117.69,117.76,117.56,117.66,17569.0,117.69,117.76,117.56,117.66,17569.0
2023-02-15 13:30:00,117.69,117.75,117.6,117.64,17152.0,117.69,117.75,117.6,117.64,17152.0
2023-02-15 13:40:00,117.65,117.86,117.6,117.77,17465.0,117.65,117.86,117.6,117.77,17465.0
2023-02-15 13:50:00,117.77,117.89,117.68,117.8,17596.0,117.77,117.89,117.68,117.8,17596.0
2023-02-15 14:00:00,117.8,117.83,117.7,117.8,19383.0,117.8,117.83,117.7,117.8,19383.0
2023-02-15 14:10:00,117.82,117.91,117.76,117.82,21713.0,117.82,117.91,117.76,117.82,21713.0
2023-02-15 14:20:00,117.83,117.98,117.75,117.94,31362.0,117.83,117.98,117.75,117.94,31362.0
2023-02-15 14:30:00,117.94,118.01,117.9,117.97,107719.0,117.94,118.01,117.9,117.97,107719.0
2023-02-15 14:40:00,117.97,118.02,117.87,117.89,28342.0,117.97,118.02,117.87,117.89,28342.0
2023-02-15 14:50:00,117.89,117.94,117.67,117.69,27615.0,117.89,117.94,117.67,117.69,27615.0
2023-02-15 15:00:00,117.71,117.76,117.6,117.66,28258.0,117.71,117.76,117.6,117.66,28258.0
2023-02-15 15:10:00,117.66,117.69,117.45,117.48,29025.0,117.66,117.69,117.45,117.48,29025.0
2023-02-15 15:20:00,117.48,117.63,117.48,117.58,35240.0,117.48,117.63,117.48,117.58,35240.0
2023-02-15 15:30:00,117.59,117.71,117.52,117.61,33988.0,117.59,117.71,117.52,117.61,33988.0
2023-02-15 15:40:00,117.6,117.65,117.43,117.65,56529.0,117.6,117.65,117.43,117.65,56529.0
2023-02-15 15:50:00,117.71,117.79,117.52,117.76,230985.0,117.71,117.79,117.52,117.76,230985.0
2023-02-16 09:30:00,116.19,116.62,115.97,116.27,68434.0,116.19,116.62,115.97,116.27,68434.0
2023-02-16 09:40:00,116.25,116.66,116.14,116.46,34232.0,116.25,116.66,116.14,116.46,34232.0
2023-02-16 09:50:00,116.49,116.86,116.36,116.39,31680.0,116.49,116.86,116.36,116.39,31680.0
2023-02-16 10:00:00,116.39,116.77,116.35,116.63,20915.0,116.39,116.77,116.35,116.63,20915.0
2023-02-16 10:10:00,116.64,117.06,116.61,117.02,21281.0,116.64,117.06,116.61,117.02,21281.0
2023-02-16 10:20:00,117.0,117.19,116.88,117.19,44225.0,117.0,117.19,116.88,117.19,44225.0
2023-02-16 10:30:00,117.18,117.48,117.09,117.48,28979.0,117.18,117.48,117.09,117.48,28979.0
2023-02-16 10:40:00,117.46,117.77,117.37,117.74,37474.0,117.46,117.77,117.37,117.74,37474.0
2023-02-16 10:50:00,117.77,117.78,117.34,117.51,39809.0,117.77,117.78,117.34,117.51,39809.0
2023-02-16 11:00:00,117.54,117.65,117.36,117.56,19445.0,117.54,117.65,117.36,117.56,19445.0
2023-02-16 11:10:00,117.57,117.68,117.49,117.62,19314.0,117.57,117.68,117.49,117.62,19314.0
2023-02-16 11:20:00,117.62,117.76,117.48,117.76,19199.0,117.62,117.76,117.48,117.76,19199.0
2023-02-16 11:30:00,117.77,117.84,117.56,117.65,12851.0,117.77,117.84,117.56,117.65,12851.0
2023-02-16 11:40:00,117.66,117.76,117.6,117.7,22176.0,117.66,117.76,117.6,117.7,22176.0
2023-02-16 11:50:00,117.69,117.79,117.57,117.76,36949.0,117.69,117.79,117.57,117.76,36949.0
2023-02-16 12:00:00,117.77,117.85,117.7,117.84,24437.0,117.77,117.85,117.7,117.84,24437.0
2023-02-16 12:10:00,117.84,117.95,117.73,117.73,32052.0,117.84,117.95,117.73,117.73,32052.0
2023-02-16 12:20:00,117.75,118.05,117.75,117.82,76889.0,117.75,118.05,117.75,117.82,76889.0
2023-02-16 12:30:00,117.86,118.05,117.83,117.93,38704.0,117.86,118.05,117.83,117.93,38704.0
2023-02-16 12:40:00,117.93,117.97,117.78,117.82,107122.0,117.93,117.97,117.78,117.82,107122.0
2023-02-16 12:50:00,117.8,117.89,117.71,117.77,10066.0,117.8,117.89,117.71,117.77,10066.0
2023-02-16 13:00:00,117.82,117.88,117.65,117.74,12669.0,117.82,117.88,117.65,117.74,12669.0
2023-02-16 13:10:00,117.76,117.77,117.53,117.58,11116.0,117.76,117.77,117.53,117.58,11116.0
2023-02-16 13:20:00,117.59,117.62,117.38,117.38,10070.0,117.59,117.62,117.38,117.38,10070.0
2023-02-16 13:30:00,117.38,117.53,117.3,117.42,8527.0,117.38,117.53,117.3,117.42,8527.0
2023-02-16 13:40:00,117.44,117.52,117.36,117.51,10750.0,117.44,117.52,117.36,117.51,10750.0
2023-02-16 13:50:00,117.48,117.52,117.37,117.46,10235.0,117.48,117.52,117.37,117.46,10235.0
2023-02-16 14:00:00,117.5,117.62,117.3,117.32,22795.0,117.5,117.62,117.3,117.32,22795.0
2023-02-16 14:10:00,117.33,117.38,117.21,117.25,18788.0,117.33,117.38,117.21,117.25,18788.0
2023-02-16 14:20:00,117.25,117.3,117.11,117.22,19088.0,117.25,117.3,117.11,117.22,19088.0
2023-02-16 14:30:00,117.19,117.32,117.18,117.23,15563.0,117.19,117.32,117.18,117.23,15563.0
2023-02-16 14:40:00,117.23,117.24,117.13,117.19,20561.0,117.23,117.24,117.13,117.19,20561.0
2023-02-16 14:50:00,117.15,117.22,117.12,117.13,14196.0,117.15,117.22,117.12,117.13,14196.0
2023-02-16 15:00:00,117.12,117.15,116.8,116.87,26876.0,117.12,117.15,116.8,116.87,26876.0
2023-02-16 15:10:00,116.87,116.94,116.53,116.57,30481.0,116.87,116.94,116.53,116.57,30481.0
2023-02-16 15:20:00,116.53,116.57,116.32,116.34,24914.0,116.53,116.57,116.32,116.34,24914.0
2023-02-16 15:30:00,116.33,116.36,116.16,116.21,34750.0,116.33,116.36,116.16,116.21,34750.0
2023-02-16 15:40:00,116.2,116.22,116.06,116.14,44449.0,116.2,116.22,116.06,116.14,44449.0
2023-02-16 15:50:00,116.15,116.25,115.86,115.94,240255.0,116.15,116.25,115.86,115.94,240255.0
2023-02-17 09:30:00,115.47,116.18,115.37,115.74,128497.0,115.47,116.18,115.37,115.74,128497.0
2023-02-17 09:40:00,115.72,115.72,115.06,115.15,47916.0,115.72,115.72,115.06,115.15,47916.0
2023-02-17 09:50:00,115.19,115.3,114.68,115.11,44778.0,115.19,115.3,114.68,115.11,44778.0
2023-02-17 10:00:00,115.1,115.64,115.04,115.27,62679.0,115.1,115.64,115.04,115.27,62679.0
2023-02-17 10:10:00,115.29,115.91,115.24,115.71,77834.0,115.29,115.91,115.24,115.71,77834.0
2023-02-17 10:20:00,115.64,115.84,115.6,115.64,54762.0,115.64,115.84,115.6,115.64,54762.0
2023-02-17 10:30:00,115.67,115.87,115.51,115.64,33756.0,115.67,115.87,115.51,115.64,33756.0
2023-02-17 10:40:00,115.64,115.64,115.34,115.45,22798.0,115.64,115.64,115.34,115.45,22798.0
2023-02-17 10:50:00,115.45,115.5,115.36,115.42,15252.0,115.45,115.5,115.36,115.42,15252.0
2023-02-17 11:00:00,115.46,115.5,115.27,115.31,27637.0,115.46,115.5,115.27,115.31,27637.0
2023-02-17 11:10:00,115.34,115.47,115.3,115.39,26855.0,115.34,115.47,115.3,115.39,26855.0
2023-02-17 11:20:00,115.39,115.44,115.17,115.35,34009.0,115.39,115.44,115.17,115.35,34009.0
2023-02-17 11:30:00,115.35,115.35,115.22,115.34,30073.0,115.35,115.35,115.22,115.34,30073.0
2023-02-17 11:40:00,115.34,115.44,115.16,115.27,124782.0,115.34,115.44,115.16,115.27,124782.0
2023-02-17 11:50:00,115.25,115.36,115.07,115.2,22512.0,115.25,115.36,115.07,115.2,22512.0
2023-02-17 12:00:00,115.21,115.38,115.21,115.31,20767.0,115.21,115.38,115.21,115.31,20767.0
2023-02-17 12:10:00,115.35,115.4,115.19,115.2,29170.0,115.35,115.4,115.19,115.2,29170.0
2023-02-17 12:20:00,115.2,115.3,115.19,115.22,20960.0,115.2,115.3,115.19,115.22,20960.0
2023-02-17 12:30:00,115.22,115.29,115.19,115.24,36137.0,115.22,115.29,115.19,115.24,36137.0
2023-02-17 12:40:00,115.25,115.29,115.17,115.21,12696.0,115.25,115.29,115.17,115.21,12696.0
2023-02-17 12:50:00,115.21,115.23,115.04,115.08,55021.0,115.21,115.23,115.04,115.08,55021.0
2023-02-17 13:00:00,115.08,115.1,114.9,115.07,29731.0,115.08,115.1,114.9,115.07,29731.0
2023-02-17 13:10:00,115.08,115.24,115.07,115.15,48552.0,115.08,115.24,115.07,115.15,48552.0
2023-02-17 13:20:00,115.15,115.18,114.93,115.06,19875.0,115.15,115.18,114.93,115.06,19875.0
2023-02-17 13:30:00,115.06,115.2,114.99,115.14,17439.0,115.06,115.2,114.99,115.14,17439.0
2023-02-17 13:40:00,115.13,115.21,115.11,115.15,16261.0,115.13,115.21,115.11,115.15,16261.0
2023-02-17 13:50:00,115.15,115.15,115.05,115.1,14245.0,115.15,115.15,115.05,115.1,14245.0
2023-02-17 14:00:00,115.14,115.34,115.11,115.27,28331.0,115.14,115.34,115.11,115.27,28331.0
2023-02-17 14:10:00,115.26,115.27,115.08,115.21,22151.0,115.26,115.27,115.08,115.21,22151.0
2023-02-17 14:20:00,115.22,115.45,115.22,115.4,33587.0,115.22,115.45,115.22,115.4,33587.0
2023-02-17 14:30:00,115.4,115.43,115.36,115.43,50124.0,115.4,115.43,115.36,115.43,50124.0
2023-02-17 14:40:00,115.5,115.5,115.34,115.39,26996.0,115.5,115.5,115.34,115.39,26996.0
2023-02-17 14:50:00,115.4,115.57,115.36,115.48,64050.0,115.4,115.57,115.36,115.48,64050.0
2023-02-17 15:00:00,115.48,115.5,115.36,115.5,24236.0,115.48,115.5,115.36,115.5,24236.0
2023-02-17 15:10:00,115.5,115.5,115.38,115.4,30156.0,115.5,115.5,115.38,115.4,30156.0
2023-02-17 15:20:00,115.4,115.49,115.3,115.31,49079.0,115.4,115.49,115.3,115.31,49079.0
2023-02-17 15:30:00,115.33,115.63,115.29,115.46,60429.0,115.33,115.63,115.29,115.46,60429.0
2023-02-17 15:40:00,115.46,115.5,115.35,115.37,57348.0,115.46,115.5,115.35,115.37,57348.0
2023-02-17 15:50:00,115.38,115.54,115.3,115.37,200282.0,115.38,115.54,115.3,115.37,200282.0
2023-02-21 09:30:00,114.65,115.28,114.33,115.04,73508.0,114.65,115.28,114.33,115.04,73508.0
2023-02-21 09:40:00,115.1,115.32,114.91,115.12,49995.0,115.1,115.32,114.91,115.12,49995.0
2023-02-21 09:50:00,115.1,115.31,115.04,115.16,37271.0,115.1,115.31,115.04,115.16,37271.0
2023-02-21 10:00:00,115.17,115.17,114.89,114.94,33833.0,115.17,115.17,114.89,114.94,33833.0
2023-02-21 10:10:00,114.93,114.94,114.6,114.68,55075.0,114.93,114.94,114.6,114.68,55075.0
2023-02-21 10:20:00,114.68,114.81,114.64,114.76,25983.0,114.68,114.81,114.64,114.76,25983.0
2023-02-21 10:30:00,114.76,114.77,114.54,114.64,25699.0,114.76,114.77,114.54,114.64,25699.0
2023-02-21 10:40:00,114.64,114.77,114.48,114.52,26237.0,114.64,114.77,114.48,114.52,26237.0
2023-02-21 10:50:00,114.54,114.71,114.5,114.66,25463.0,114.54,114.71,114.5,114.66,25463.0
2023-02-21 11:00:00,114.66,114.86,114.66,114.75,18955.0,114.66,114.86,114.66,114.75,18955.0
2023-02-21 11:10:00,114.75,114.82,114.71,114.73,29709.0,114.75,114.82,114.71,114.73,29709.0
2023-02-21 11:20:00,114.69,114.74,114.35,114.45,25370.0,114.69,114.74,114.35,114.45,25370.0
2023-02-21 11:30:00,114.44,114.78,114.41,114.55,25808.0,114.44,114.78,114.41,114.55,25808.0
2023-02-21 11:40:00,114.55,114.8,114.54,114.72,18064.0,114.55,114.8,114.54,114.72,18064.0
2023-02-21 11:50:00,114.71,114.76,114.66,114.67,21997.0,114.71,114.76,114.66,114.67,21997.0
2023-02-21 12:00:00,114.68,114.78,114.5,114.58,23984.0,114.68,114.78,114.5,114.58,23984.0
2023-02-21 12:10:00,114.6,114.63,114.5,114.62,15354.0,114.6,114.63,114.5,114.62,15354.0
2023-02-21 12:20:00,114.62,114.68,114.51,114.62,25004.0,114.62,114.68,114.51,114.62,25004.0
2023-02-21 12:30:00,114.61,114.7,114.59,114.69,14702.0,114.61,114.7,114.59,114.69,14702.0
2023-02-21 12:40:00,114.7,114.75,114.62,114.68,13803.0,114.7,114.75,114.62,114.68,13803.0
2023-02-21 12:50:00,114.68,114.82,114.67,114.82,19433.0,114.68,114.82,114.67,114.82,19433.0
2023-02-21 13:00:00,114.82,114.82,114.68,114.71,22986.0,114.82,114.82,114.68,114.71,22986.0
2023-02-21 13:10:00,114.71,114.72,114.63,114.7,21214.0,114.71,114.72,114.63,114.7,21214.0
2023-02-21 13:20:00,114.7,114.76,114.5,114.55,20398.0,114.7,114.76,114.5,114.55,20398.0
2023-02-21 13:30:00,114.54,114.58,114.39,114.39,31412.0,114.54,114.58,114.39,114.39,31412.0
2023-02-21 13:40:00,114.38,114.55,114.34,114.44,22824.0,114.38,114.55,114.34,114.44,22824.0
2023-02-21 13:50:00,114.45,114.47,114.36,114.46,26577.0,114.45,114.47,114.36,114.46,26577.0
2023-02-21 14:00:00,114.47,114.47,114.38,114.4,23500.0,114.47,114.47,114.38,114.4,23500.0
2023-02-21 14:10:00,114.4,114.4,114.23,114.3,20870.0,114.4,114.4,114.23,114.3,20870.0
2023-02-21 14:20:00,114.3,114.44,114.28,114.43,45187.0,114.3,114.44,114.28,114.43,45187.0
2023-02-21 14:30:00,114.43,114.5,114.38,114.43,18774.0,114.43,114.5,114.38,114.43,18774.0
2023-02-21 14:40:00,114.44,114.49,114.35,114.4,16653.0,114.44,114.49,114.35,114.4,16653.0
2023-02-21 14:50:00,114.38,114.43,114.35,114.41,20081.0,114.38,114.43,114.35,114.41,20081.0
2023-02-21 15:00:00,114.42,114.46,114.16,114.17,22227.0,114.42,114.46,114.16,114.17,22227.0
2023-02-21 15:10:00,114.17,114.19,113.92,114.02,48706.0,114.17,114.19,113.92,114.02,48706.0
2023-02-21 15:20:00,114.02,114.19,113.99,114.13,57836.0,114.02,114.19,113.99,114.13,57836.0
2023-02-21 15:30:00,114.13,114.2,114.02,114.09,60976.0,114.13,114.2,114.02,114.09,60976.0
2023-02-21 15:40:00,114.09,114.11,113.97,114.04,63016.0,114.09,114.11,113.97,114.04,63016.0
2023-02-21 15:50:00,114.03,114.06,113.72,113.82,262701.0,114.03,114.06,113.72,113.82,262701.0
2023-02-22 09:30:00,114.29,114.29,113.59,114.05,117348.0,114.29,114.29,113.59,114.05,117348.0
2023-02-22 09:40:00,114.08,114.18,113.88,113.89,54721.0,114.08,114.18,113.88,113.89,54721.0
2023-02-22 09:50:00,113.9,113.94,113.68,113.76,38989.0,113.9,113.94,113.68,113.76,38989.0
2023-02-22 10:00:00,113.75,113.85,113.59,113.72,41907.0,113.75,113.85,113.59,113.72,41907.0
2023-02-22 10:10:00,113.72,113.79,113.39,113.65,65606.0,113.72,113.79,113.39,113.65,65606.0
2023-02-22 10:20:00,113.66,113.85,113.6,113.6,30624.0,113.66,113.85,113.6,113.6,30624.0
2023-02-22 10:30:00,113.59,113.62,113.18,113.19,41440.0,113.59,113.62,113.18,113.19,41440.0
2023-02-22 10:40:00,113.2,113.46,113.19,113.45,23369.0,113.2,113.46,113.19,113.45,23369.0
2023-02-22 10:50:00,113.45,113.66,113.37,113.64,24694.0,113.45,113.66,113.37,113.64,24694.0
2023-02-22 11:00:00,113.65,113.77,113.51,113.53,22614.0,113.65,113.77,113.51,113.53,22614.0
2023-02-22 11:10:00,113.52,113.52,113.39,113.46,23650.0,113.52,113.52,113.39,113.46,23650.0
2023-02-22 11:20:00,113.48,113.57,113.37,113.4,24302.0,113.48,113.57,113.37,113.4,24302.0
2023-02-22 11:30:00,113.41,113.47,113.29,113.33,23093.0,113.41,113.47,113.29,113.33,23093.0
2023-02-22 11:40:00,113.35,113.52,113.35,113.41,14261.0,113.35,113.52,113.35,113.41,14261.0
2023-02-22 11:50:00,113.42,113.62,113.42,113.59,19649.0,113.42,113.62,113.42,113.59,19649.0
2023-02-22 12:00:00,113.6,113.71,113.54,113.54,21748.0,113.6,113.71,113.54,113.54,21748.0
2023-02-22 12:10:00,113.55,113.7,113.44,113.67,15647.0,113.55,113.7,113.44,113.67,15647.0
2023-02-22 12:20:00,113.68,113.7,113.63,113.63,26087.0,113.68,113.7,113.63,113.63,26087.0
2023-02-22 12:30:00,113.63,113.71,113.58,113.69,28343.0,113.63,113.71,113.58,113.69,28343.0
2023-02-22 12:40:00,113.67,113.76,113.62,113.65,34811.0,113.67,113.76,113.62,113.65,34811.0
2023-02-22 12:50:00,113.69,113.71,113.55,113.64,19433.0,113.69,113.71,113.55,113.64,19433.0
2023-02-22 13:00:00,113.64,113.7,113.59,113.61,26283.0,113.64,113.7,113.59,113.61,26283.0
2023-02-22 13:10:00,113.61,113.73,113.57,113.69,20649.0,113.61,113.73,113.57,113.69,20649.0
2023-02-22 13:20:00,113.69,113.75,113.68,113.74,22550.0,113.69,113.75,113.68,113.74,22550.0
2023-02-22 13:30:00,113.74,113.75,113.62,113.69,36322.0,113.74,113.75,113.62,113.69,36322.0
2023-02-22 13:40:00,113.69,113.7,113.6,113.63,30793.0,113.69,113.7,113.6,113.63,30793.0
2023-02-22 13:50:00,113.62,113.67,113.57,113.62,37427.0,113.62,113.67,113.57,113.62,37427.0
2023-02-22 14:00:00,113.64,113.91,113.31,113.79,117947.0,113.64,113.91,113.31,113.79,117947.0
2023-02-22 14:10:00,113.8,113.83,113.42,113.63,85625.0,113.8,113.83,113.42,113.63,85625.0
2023-02-22 14:20:00,113.63,113.71,113.46,113.51,32649.0,113.63,113.71,113.46,113.51,32649.0
2023-02-22 14:30:00,113.5,113.54,113.25,113.33,66238.0,113.5,113.54,113.25,113.33,66238.0
2023-02-22 14:40:00,113.33,113.43,113.13,113.42,42326.0,113.33,113.43,113.13,113.42,42326.0
2023-02-22 14:50:00,113.42,113.42,112.96,112.97,51499.0,113.42,113.42,112.96,112.97,51499.0
2023-02-22 15:00:00,112.97,113.12,112.92,113.1,45095.0,112.97,113.12,112.92,113.1,45095.0
2023-02-22 15:10:00,113.1,113.24,112.97,113.15,46783.0,113.1,113.24,112.97,113.15,46783.0
2023-02-22 15:20:00,113.16,113.25,113.02,113.1,35100.0,113.16,113.25,113.02,113.1,35100.0
2023-02-22 15:30:00,113.1,113.16,112.86,112.86,40112.0,113.1,113.16,112.86,112.86,40112.0
2023-02-22 15:40:00,112.87,112.99,112.79,112.83,72064.0,112.87,112.99,112.79,112.83,72064.0
2023-02-22 15:50:00,112.79,113.13,112.73,113.1,196930.0,112.79,113.13,112.73,113.1,196930.0
2023-02-23 09:30:00,114.71,115.33,114.24,114.31,270912.0,114.71,115.33,114.24,114.31,270912.0
2023-02-23 09:40:00,114.38,114.94,114.13,114.81,88919.0,114.38,114.94,114.13,114.81,88919.0
2023-02-23 09:50:00,114.83,115.03,114.67,114.82,45893.0,114.83,115.03,114.67,114.82,45893.0
2023-02-23 10:00:00,114.85,115.09,114.68,114.71,39316.0,114.85,115.09,114.68,114.71,39316.0
2023-02-23 10:10:00,114.72,115.25,114.65,115.23,49555.0,114.72,115.25,114.65,115.23,49555.0
2023-02-23 10:20:00,115.26,115.48,115.06,115.06,92057.0,115.26,115.48,115.06,115.06,92057.0
2023-02-23 10:30:00,115.09,115.18,114.71,114.89,70159.0,115.09,115.18,114.71,114.89,70159.0
2023-02-23 10:40:00,114.87,115.0,114.65,114.72,88673.0,114.87,115.0,114.65,114.72,88673.0
2023-02-23 10:50:00,114.72,115.02,114.71,115.0,59822.0,114.72,115.02,114.71,115.0,59822.0
2023-02-23 11:00:00,114.99,115.16,114.75,114.82,39920.0,114.99,115.16,114.75,114.82,39920.0
2023-02-23 11:10:00,114.81,114.86,114.46,114.46,43429.0,114.81,114.86,114.46,114.46,43429.0
2023-02-23 11:20:00,114.42,114.61,114.42,114.49,63087.0,114.42,114.61,114.42,114.49,63087.0
2023-02-23 11:30:00,114.52,114.58,114.4,114.46,33524.0,114.52,114.58,114.4,114.46,33524.0
2023-02-23 11:40:00,114.5,114.5,114.31,114.39,48331.0,114.5,114.5,114.31,114.39,48331.0
2023-02-23 11:50:00,114.4,114.47,114.17,114.28,62895.0,114.4,114.47,114.17,114.28,62895.0
2023-02-23 12:00:00,114.29,114.59,114.24,114.51,73359.0,114.29,114.59,114.24,114.51,73359.0
2023-02-23 12:10:00,114.51,114.7,114.48,114.58,30508.0,114.51,114.7,114.48,114.58,30508.0
2023-02-23 12:20:00,114.58,114.61,114.44,114.56,22003.0,114.58,114.61,114.44,114.56,22003.0
2023-02-23 12:30:00,114.55,114.72,114.51,114.59,22540.0,114.55,114.72,114.51,114.59,22540.0
2023-02-23 12:40:00,114.59,114.73,114.56,114.69,21594.0,114.59,114.73,114.56,114.69,21594.0
2023-02-23 12:50:00,114.7,114.76,114.62,114.74,34605.0,114.7,114.76,114.62,114.74,34605.0
2023-02-23 13:00:00,114.74,115.01,114.68,114.94,99308.0,114.74,115.01,114.68,114.94,99308.0
2023-02-23 13:10:00,114.94,115.12,114.84,114.99,82567.0,114.94,115.12,114.84,114.99,82567.0
2023-02-23 13:20:00,115.0,115.09,114.88,115.01,50491.0,115.0,115.09,114.88,115.01,50491.0
2023-02-23 13:30:00,115.01,115.09,114.83,114.97,169765.0,115.01,115.09,114.83,114.97,169765.0
2023-02-23 13:40:00,114.98,115.33,114.96,115.33,57734.0,114.98,115.33,114.96,115.33,57734.0
2023-02-23 13:50:00,115.33,115.35,115.21,115.28,49097.0,115.33,115.35,115.21,115.28,49097.0
2023-02-23 14:00:00,115.3,115.35,115.16,115.21,68101.0,115.3,115.35,115.16,115.21,68101.0
2023-02-23 14:10:00,115.21,115.58,115.13,115.57,61541.0,115.21,115.58,115.13,115.57,61541.0
2023-02-23 14:20:00,115.56,115.74,115.55,115.7,46412.0,115.56,115.74,115.55,115.7,46412.0
2023-02-23 14:30:00,115.71,116.05,115.65,115.99,47883.0,115.71,116.05,115.65,115.99,47883.0
2023-02-23 14:40:00,116.0,116.2,115.97,116.17,98564.0,116.0,116.2,115.97,116.17,98564.0
2023-02-23 14:50:00,116.17,116.46,116.13,116.17,123585.0,116.17,116.46,116.13,116.17,123585.0
2023-02-23 15:00:00,116.18,116.58,116.17,116.54,65662.0,116.18,116.58,116.17,116.54,65662.0
2023-02-23 15:10:00,116.56,116.74,116.5,116.51,74753.0,116.56,116.74,116.5,116.51,74753.0
2023-02-23 15:20:00,116.53,116.83,116.51,116.78,62787.0,116.53,116.83,116.51,116.78,62787.0
2023-02-23 15:30:00,116.77,116.99,116.67,116.92,135962.0,116.77,116.99,116.67,116.92,135962.0
2023-02-23 15:40:00,116.9,116.9,116.66,116.74,95603.0,116.9,116.9,116.66,116.74,95603.0
2023-02-23 15:50:00,116.75,116.8,116.46,116.57,351759.0,116.75,116.8,116.46,116.57,351759.0
2023-02-24 09:30:00,114.81,115.1,114.17,114.97,100719.0,114.81,115.1,114.17,114.97,100719.0
2023-02-24 09:40:00,115.0,115.12,114.35,114.56,46102.0,115.0,115.12,114.35,114.56,46102.0
2023-02-24 09:50:00,114.45,114.62,114.34,114.62,31542.0,114.45,114.62,114.34,114.62,31542.0
2023-02-24 10:00:00,114.54,114.8,114.47,114.59,59397.0,114.54,114.8,114.47,114.59,59397.0
2023-02-24 10:10:00,114.56,114.67,114.41,114.48,49585.0,114.56,114.67,114.41,114.48,49585.0
2023-02-24 10:20:00,114.5,114.52,114.32,114.39,130779.0,114.5,114.52,114.32,114.39,130779.0
2023-02-24 10:30:00,114.39,114.57,114.28,114.5,41520.0,114.39,114.57,114.28,114.5,41520.0
2023-02-24 10:40:00,114.5,114.53,114.24,114.26,57281.0,114.5,114.53,114.24,114.26,57281.0
2023-02-24 10:50:00,114.26,114.47,114.23,114.45,88713.0,114.26,114.47,114.23,114.45,88713.0
2023-02-24 11:00:00,114.46,114.64,114.43,114.58,27856.0,114.46,114.64,114.43,114.58,27856.0
2023-02-24 11:10:00,114.56,114.76,114.53,114.66,31745.0,114.56,114.76,114.53,114.66,31745.0
2023-02-24 11:20:00,114.66,114.84,114.65,114.75,35275.0,114.66,114.84,114.65,114.75,35275.0
2023-02-24 11:30:00,114.76,114.94,114.67,114.73,38821.0,114.76,114.94,114.67,114.73,38821.0
2023-02-24 11:40:00,114.71,115.16,114.7,115.14,51978.0,114.71,115.16,114.7,115.14,51978.0
2023-02-24 11:50:00,115.15,115.22,114.84,114.88,43458.0,115.15,115.22,114.84,114.88,43458.0
2023-02-24 12:00:00,114.91,114.96,114.76,114.82,26234.0,114.91,114.96,114.76,114.82,26234.0
2023-02-24 12:10:00,114.86,115.1,114.82,114.84,31209.0,114.86,115.1,114.82,114.84,31209.0
2023-02-24 12:20:00,114.84,115.0,114.81,114.86,36217.0,114.84,115.0,114.81,114.86,36217.0
2023-02-24 12:30:00,114.88,115.08,114.84,114.87,16829.0,114.88,115.08,114.84,114.87,16829.0
2023-02-24 12:40:00,114.88,114.9,114.65,114.71,31602.0,114.88,114.9,114.65,114.71,31602.0
2023-02-24 12:50:00,114.7,114.74,114.58,114.6,28333.0,114.7,114.74,114.58,114.6,28333.0
2023-02-24 13:00:00,114.6,114.69,114.4,114.42,32409.0,114.6,114.69,114.4,114.42,32409.0
2023-02-24 13:10:00,114.44,114.52,114.24,114.36,40204.0,114.44,114.52,114.24,114.36,40204.0
2023-02-24 13:20:00,114.38,114.51,114.36,114.44,20448.0,114.38,114.51,114.36,114.44,20448.0
2023-02-24 13:30:00,114.42,114.58,114.33,114.57,33824.0,114.42,114.58,114.33,114.57,33824.0
2023-02-24 13:40:00,114.57,114.76,114.54,114.75,32709.0,114.57,114.76,114.54,114.75,32709.0
2023-02-24 13:50:00,114.73,114.96,114.73,114.86,38288.0,114.73,114.96,114.73,114.86,38288.0
2023-02-24 14:00:00,114.85,114.92,114.77,114.84,41646.0,114.85,114.92,114.77,114.84,41646.0
2023-02-24 14:10:00,114.83,114.85,114.65,114.81,40204.0,114.83,114.85,114.65,114.81,40204.0
2023-02-24 14:20:00,114.8,115.03,114.6,114.61,61274.0,114.8,115.03,114.6,114.61,61274.0
2023-02-24 14:30:00,114.6,114.75,114.5,114.63,32131.0,114.6,114.75,114.5,114.63,32131.0
2023-02-24 14:40:00,114.62,114.82,114.52,114.82,35332.0,114.62,114.82,114.52,114.82,35332.0
2023-02-24 14:50:00,114.82,115.04,114.78,114.97,32535.0,114.82,115.04,114.78,114.97,32535.0
2023-02-24 15:00:00,114.97,114.98,114.73,114.91,50834.0,114.97,114.98,114.73,114.91,50834.0
2023-02-24 15:10:00,114.91,114.91,114.67,114.8,37639.0,114.91,114.91,114.67,114.8,37639.0
2023-02-24 15:20:00,114.8,115.05,114.79,114.95,89529.0,114.8,115.05,114.79,114.95,89529.0
2023-02-24 15:30:00,114.97,115.0,114.41,114.45,61469.0,114.97,115.0,114.41,114.45,61469.0
2023-02-24 15:40:00,114.44,114.61,114.4,114.53,79234.0,114.44,114.61,114.4,114.53,79234.0
2023-02-24 15:50:00,114.55,114.66,114.4,114.44,355028.0,114.55,114.66,114.4,114.44,355028.0
2023-02-27 09:30:00,116.52,116.52,114.79,114.88,90843.0,116.52,116.52,114.79,114.88,90843.0
2023-02-27 09:40:00,114.87,114.94,114.38,114.4,54771.0,114.87,114.94,114.38,114.4,54771.0
2023-02-27 09:50:00,114.41,115.0,114.41,114.9,39846.0,114.41,115.0,114.41,114.9,39846.0
2023-02-27 10:00:00,114.91,115.41,114.83,115.39,49956.0,114.91,115.41,114.83,115.39,49956.0
2023-02-27 10:10:00,115.39,115.42,115.19,115.32,42471.0,115.39,115.42,115.19,115.32,42471.0
2023-02-27 10:20:00,115.3,115.48,115.14,115.38,50387.0,115.3,115.48,115.14,115.38,50387.0
2023-02-27 10:30:00,115.38,115.44,115.1,115.24,62462.0,115.38,115.44,115.1,115.24,62462.0
2023-02-27 10:40:00,115.2,115.28,114.99,115.18,90057.0,115.2,115.28,114.99,115.18,90057.0
2023-02-27 10:50:00,115.18,115.42,115.13,115.25,43947.0,115.18,115.42,115.13,115.25,43947.0
2023-02-27 11:00:00,115.28,115.49,115.25,115.44,32904.0,115.28,115.49,115.25,115.44,32904.0
2023-02-27 11:10:00,115.46,115.56,115.11,115.11,65566.0,115.46,115.56,115.11,115.11,65566.0
2023-02-27 11:20:00,115.12,115.34,115.11,115.28,48214.0,115.12,115.34,115.11,115.28,48214.0
2023-02-27 11:30:00,115.27,115.34,114.95,115.07,47323.0,115.27,115.34,114.95,115.07,47323.0
2023-02-27 11:40:00,115.08,115.18,115.04,115.12,46545.0,115.08,115.18,115.04,115.12,46545.0
2023-02-27 11:50:00,115.12,115.17,114.87,115.01,40868.0,115.12,115.17,114.87,115.01,40868.0
2023-02-27 12:00:00,115.04,115.12,114.91,114.99,33175.0,115.04,115.12,114.91,114.99,33175.0
2023-02-27 12:10:00,114.98,115.03,114.8,114.9,51310.0,114.98,115.03,114.8,114.9,51310.0
2023-02-27 12:20:00,114.92,115.05,114.88,115.04,30158.0,114.92,115.05,114.88,115.04,30158.0
2023-02-27 12:30:00,115.06,115.14,115.04,115.07,34133.0,115.06,115.14,115.04,115.07,34133.0
2023-02-27 12:40:00,115.06,115.1,114.92,115.01,33611.0,115.06,115.1,114.92,115.01,33611.0
2023-02-27 12:50:00,115.01,115.23,115.01,115.23,22539.0,115.01,115.23,115.01,115.23,22539.0
2023-02-27 13:00:00,115.24,115.34,115.19,115.29,41687.0,115.24,115.34,115.19,115.29,41687.0
2023-02-27 13:10:00,115.3,115.52,115.25,115.4,33813.0,115.3,115.52,115.25,115.4,33813.0
2023-02-27 13:20:00,115.41,115.45,115.33,115.41,47418.0,115.41,115.45,115.33,115.41,47418.0
2023-02-27 13:30:00,115.42,115.52,115.4,115.43,35719.0,115.42,115.52,115.4,115.43,35719.0
2023-02-27 13:40:00,115.43,115.45,115.28,115.32,42733.0,115.43,115.45,115.28,115.32,42733.0
2023-02-27 13:50:00,115.31,115.51,115.31,115.48,34499.0,115.31,115.51,115.31,115.48,34499.0
2023-02-27 14:00:00,115.49,115.64,115.46,115.51,39525.0,115.49,115.64,115.46,115.51,39525.0
2023-02-27 14:10:00,115.51,115.59,115.25,115.26,36964.0,115.51,115.59,115.25,115.26,36964.0
2023-02-27 14:20:00,115.24,115.27,115.11,115.13,41136.0,115.24,115.27,115.11,115.13,41136.0
2023-02-27 14:30:00,115.17,115.22,115.12,115.13,32700.0,115.17,115.22,115.12,115.13,32700.0
2023-02-27 14:40:00,115.13,115.15,114.93,115.05,33450.0,115.13,115.15,114.93,115.05,33450.0
2023-02-27 14:50:00,115.05,115.05,114.88,114.93,57367.0,115.05,115.05,114.88,114.93,57367.0
2023-02-27 15:00:00,114.9,114.94,114.75,114.77,35950.0,114.9,114.94,114.75,114.77,35950.0
2023-02-27 15:10:00,114.76,114.97,114.72,114.95,88200.0,114.76,114.97,114.72,114.95,88200.0
2023-02-27 15:20:00,114.96,115.09,114.87,115.09,81362.0,114.96,115.09,114.87,115.09,81362.0
2023-02-27 15:30:00,115.07,115.08,114.72,114.84,74026.0,115.07,115.08,114.72,114.84,74026.0
2023-02-27 15:40:00,114.84,114.95,114.68,114.7,122628.0,114.84,114.95,114.68,114.7,122628.0
2023-02-27 15:50:00,114.7,114.88,114.65,114.73,236039.0,114.7,114.88,114.65,114.73,236039.0
2023-02-28 09:30:00,114.53,115.05,114.42,114.91,46151.0,114.53,115.05,114.42,114.91,46151.0
2023-02-28 09:40:00,114.95,115.39,114.93,115.09,30972.0,114.95,115.39,114.93,115.09,30972.0
2023-02-28 09:50:00,115.1,115.47,115.1,115.42,31726.0,115.1,115.47,115.1,115.42,31726.0
2023-02-28 10:00:00,115.43,115.92,115.43,115.85,49173.0,115.43,115.92,115.43,115.85,49173.0
2023-02-28 10:10:00,115.86,116.08,115.66,116.06,37960.0,115.86,116.08,115.66,116.06,37960.0
2023-02-28 10:20:00,116.07,116.22,115.76,115.85,38522.0,116.07,116.22,115.76,115.85,38522.0
2023-02-28 10:30:00,115.81,116.07,115.76,115.97,65294.0,115.81,116.07,115.76,115.97,65294.0
2023-02-28 10:40:00,115.97,116.04,115.46,115.61,49548.0,115.97,116.04,115.46,115.61,49548.0
2023-02-28 10:50:00,115.6,115.65,115.41,115.57,41392.0,115.6,115.65,115.41,115.57,41392.0
2023-02-28 11:00:00,115.59,115.83,115.59,115.76,27783.0,115.59,115.83,115.59,115.76,27783.0
2023-02-28 11:10:00,115.8,115.84,115.66,115.67,27166.0,115.8,115.84,115.66,115.67,27166.0
2023-02-28 11:20:00,115.68,115.89,115.65,115.8,29857.0,115.68,115.89,115.65,115.8,29857.0
2023-02-28 11:30:00,115.78,115.84,115.62,115.62,22842.0,115.78,115.84,115.62,115.62,22842.0
2023-02-28 11:40:00,115.6,115.66,115.54,115.65,27792.0,115.6,115.66,115.54,115.65,27792.0
2023-02-28 11:50:00,115.65,115.72,115.51,115.72,24926.0,115.65,115.72,115.51,115.72,24926.0
2023-02-28 12:00:00,115.71,115.9,115.61,115.8,22005.0,115.71,115.9,115.61,115.8,22005.0
2023-02-28 12:10:00,115.82,115.96,115.79,115.85,26272.0,115.82,115.96,115.79,115.85,26272.0
2023-02-28 12:20:00,115.87,115.99,115.84,115.89,21261.0,115.87,115.99,115.84,115.89,21261.0
2023-02-28 12:30:00,115.89,116.04,115.79,115.8,32707.0,115.89,116.04,115.79,115.8,32707.0
2023-02-28 12:40:00,115.78,115.82,115.68,115.78,37085.0,115.78,115.82,115.68,115.78,37085.0
2023-02-28 12:50:00,115.79,115.95,115.78,115.88,17755.0,115.79,115.95,115.78,115.88,17755.0
2023-02-28 13:00:00,115.88,115.98,115.81,115.87,27707.0,115.88,115.98,115.81,115.87,27707.0
2023-02-28 13:10:00,115.88,115.97,115.83,115.92,17929.0,115.88,115.97,115.83,115.92,17929.0
2023-02-28 13:20:00,115.92,116.11,115.92,116.05,26213.0,115.92,116.11,115.92,116.05,26213.0
2023-02-28 13:30:00,116.05,116.1,115.88,115.88,24984.0,116.05,116.1,115.88,115.88,24984.0
2023-02-28 13:40:00,115.89,116.11,115.89,116.01,23213.0,115.89,116.11,115.89,116.01,23213.0
2023-02-28 13:50:00,116.0,116.04,115.87,115.87,20672.0,116.0,116.04,115.87,115.87,20672.0
2023-02-28 14:00:00,115.9,115.93,115.65,115.71,34230.0,115.9,115.93,115.65,115.71,34230.0
2023-02-28 14:10:00,115.74,115.74,115.61,115.61,18496.0,115.74,115.74,115.61,115.61,18496.0
2023-02-28 14:20:00,115.61,115.64,115.44,115.46,24061.0,115.61,115.64,115.44,115.46,24061.0
2023-02-28 14:30:00,115.47,115.58,115.44,115.55,29756.0,115.47,115.58,115.44,115.55,29756.0
2023-02-28 14:40:00,115.52,115.65,115.48,115.62,19190.0,115.52,115.65,115.48,115.62,19190.0
2023-02-28 14:50:00,115.63,115.68,115.43,115.44,25528.0,115.63,115.68,115.43,115.44,25528.0
2023-02-28 15:00:00,115.45,115.54,115.4,115.51,26485.0,115.45,115.54,115.4,115.51,26485.0
2023-02-28 15:10:00,115.51,115.59,115.33,115.37,28133.0,115.51,115.59,115.33,115.37,28133.0
2023-02-28 15:20:00,115.37,115.39,115.21,115.33,28495.0,115.37,115.39,115.21,115.33,28495.0
2023-02-28 15:30:00,115.31,115.37,115.17,115.26,57376.0,115.31,115.37,115.17,115.26,57376.0
2023-02-28 15:40:00,115.26,115.32,115.11,115.11,59331.0,115.26,115.32,115.11,115.11,59331.0
2023-02-28 15:50:00,115.08,115.35,114.88,115.07,280426.0,115.08,115.35,114.88,115.07,280426.0
2023-03-01 09:30:00,114.68,115.27,114.62,115.23,89215.0,114.68,115.27,114.62,115.23,89215.0
2023-03-01 09:40:00,115.23,115.24,114.65,114.8,44398.0,115.23,115.24,114.65,114.8,44398.0
2023-03-01 09:50:00,114.83,114.9,114.5,114.5,23572.0,114.83,114.9,114.5,114.5,23572.0
2023-03-01 10:00:00,114.62,114.66,113.99,114.14,122451.0,114.62,114.66,113.99,114.14,122451.0
2023-03-01 10:10:00,114.1,114.2,113.95,114.01,51392.0,114.1,114.2,113.95,114.01,51392.0
2023-03-01 10:20:00,114.01,114.27,113.91,114.2,46483.0,114.01,114.27,113.91,114.2,46483.0
2023-03-01 10:30:00,114.19,114.45,114.15,114.35,33361.0,114.19,114.45,114.15,114.35,33361.0
2023-03-01 10:40:00,114.32,114.51,114.2,114.43,38846.0,114.32,114.51,114.2,114.43,38846.0
2023-03-01 10:50:00,114.44,114.74,114.41,114.7,39058.0,114.44,114.74,114.41,114.7,39058.0
2023-03-01 11:00:00,114.7,114.73,114.08,114.1,37955.0,114.7,114.73,114.08,114.1,37955.0
2023-03-01 11:10:00,114.05,114.15,113.95,114.08,41222.0,114.05,114.15,113.95,114.08,41222.0
2023-03-01 11:20:00,114.09,114.59,114.06,114.49,29341.0,114.09,114.59,114.06,114.49,29341.0
2023-03-01 11:30:00,114.46,114.69,114.44,114.66,22389.0,114.46,114.69,114.44,114.66,22389.0
2023-03-01 11:40:00,114.66,115.09,114.66,115.03,35827.0,114.66,115.09,114.66,115.03,35827.0
2023-03-01 11:50:00,115.02,115.15,114.88,115.02,50381.0,115.02,115.15,114.88,115.02,50381.0
2023-03-01 12:00:00,115.03,115.15,114.97,115.13,29708.0,115.03,115.15,114.97,115.13,29708.0
2023-03-01 12:10:00,115.13,115.33,115.07,115.29,33753.0,115.13,115.33,115.07,115.29,33753.0
2023-03-01 12:20:00,115.28,115.37,115.17,115.25,40945.0,115.28,115.37,115.17,115.25,40945.0
2023-03-01 12:30:00,115.28,115.37,115.23,115.31,29600.0,115.28,115.37,115.23,115.31,29600.0
2023-03-01 12:40:00,115.31,115.5,115.31,115.42,27844.0,115.31,115.5,115.31,115.42,27844.0
2023-03-01 12:50:00,115.41,115.52,115.41,115.47,28583.0,115.41,115.52,115.41,115.47,28583.0
2023-03-01 13:00:00,115.45,115.51,115.33,115.44,28826.0,115.45,115.51,115.33,115.44,28826.0
2023-03-01 13:10:00,115.43,115.58,115.41,115.53,32952.0,115.43,115.58,115.41,115.53,32952.0
2023-03-01 13:20:00,115.52,115.62,115.38,115.58,57234.0,115.52,115.62,115.38,115.58,57234.0
2023-03-01 13:30:00,115.58,115.65,115.51,115.61,55585.0,115.58,115.65,115.51,115.61,55585.0
2023-03-01 13:40:00,115.61,115.73,115.57,115.73,39011.0,115.61,115.73,115.57,115.73,39011.0
2023-03-01 13:50:00,115.73,115.85,115.64,115.72,31620.0,115.73,115.85,115.64,115.72,31620.0
2023-03-01 14:00:00,115.71,115.71,115.57,115.62,41048.0,115.71,115.71,115.57,115.62,41048.0
2023-03-01 14:10:00,115.61,115.72,115.56,115.61,26365.0,115.61,115.72,115.56,115.61,26365.0
2023-03-01 14:20:00,115.62,115.62,115.42,115.52,42034.0,115.62,115.62,115.42,115.52,42034.0
2023-03-01 14:30:00,115.51,115.66,115.49,115.66,35484.0,115.51,115.66,115.49,115.66,35484.0
2023-03-01 14:40:00,115.66,115.74,115.58,115.62,30861.0,115.66,115.74,115.58,115.62,30861.0
2023-03-01 14:50:00,115.62,115.65,115.31,115.31,45745.0,115.62,115.65,115.31,115.31,45745.0
2023-03-01 15:00:00,115.31,115.52,115.3,115.49,43991.0,115.31,115.52,115.3,115.49,43991.0
2023-03-01 15:10:00,115.49,115.67,115.4,115.64,41233.0,115.49,115.67,115.4,115.64,41233.0
2023-03-01 15:20:00,115.65,115.66,115.35,115.45,41997.0,115.65,115.66,115.35,115.45,41997.0
2023-03-01 15:30:00,115.45,115.78,115.44,115.78,50979.0,115.45,115.78,115.44,115.78,50979.0
2023-03-01 15:40:00,115.79,115.98,115.68,115.72,71880.0,115.79,115.98,115.68,115.72,71880.0
2023-03-01 15:50:00,115.69,115.88,115.65,115.83,238468.0,115.69,115.88,115.65,115.83,238468.0
2023-03-02 09:30:00,116.0,116.35,115.57,115.58,73547.0,116.0,116.35,115.57,115.58,73547.0
2023-03-02 09:40:00,115.54,115.92,115.51,115.91,44224.0,115.54,115.92,115.51,115.91,44224.0
2023-03-02 09:50:00,115.92,116.11,115.85,115.97,80792.0,115.92,116.11,115.85,115.97,80792.0
2023-03-02 10:00:00,115.96,116.17,115.81,115.95,91563.0,115.96,116.17,115.81,115.95,91563.0
2023-03-02 10:10:00,115.95,115.98,115.69,115.88,48569.0,115.95,115.98,115.69,115.88,48569.0
2023-03-02 10:20:00,115.88,115.88,115.57,115.83,45297.0,115.88,115.88,115.57,115.83,45297.0
2023-03-02 10:30:00,115.84,115.84,115.51,115.55,45930.0,115.84,115.84,115.51,115.55,45930.0
2023-03-02 10:40:00,115.54,115.8,115.54,115.74,48688.0,115.54,115.8,115.54,115.74,48688.0
2023-03-02 10:50:00,115.74,115.96,115.59,115.92,58864.0,115.74,115.96,115.59,115.92,58864.0
2023-03-02 11:00:00,115.93,116.15,115.81,115.82,32298.0,115.93,116.15,115.81,115.82,32298.0
2023-03-02 11:10:00,115.84,116.04,115.75,115.83,62637.0,115.84,116.04,115.75,115.83,62637.0
2023-03-02 11:20:00,115.84,115.92,115.81,115.89,28340.0,115.84,115.92,115.81,115.89,28340.0
2023-03-02 11:30:00,115.88,115.91,115.73,115.82,23146.0,115.88,115.91,115.73,115.82,23146.0
2023-03-02 11:40:00,115.8,116.01,115.78,115.98,37463.0,115.8,116.01,115.78,115.98,37463.0
2023-03-02 11:50:00,116.0,116.03,115.85,115.98,16931.0,116.0,116.03,115.85,115.98,16931.0
2023-03-02 12:00:00,115.97,116.03,115.9,115.99,23121.0,115.97,116.03,115.9,115.99,23121.0
2023-03-02 12:10:00,115.94,115.96,115.77,115.84,46096.0,115.94,115.96,115.77,115.84,46096.0
2023-03-02 12:20:00,115.82,116.04,115.81,115.96,22588.0,115.82,116.04,115.81,115.96,22588.0
2023-03-02 12:30:00,116.0,116.18,115.98,116.05,14108.0,116.0,116.18,115.98,116.05,14108.0
2023-03-02 12:40:00,116.04,116.17,116.02,116.13,24681.0,116.04,116.17,116.02,116.13,24681.0
2023-03-02 12:50:00,116.15,116.33,116.15,116.23,18957.0,116.15,116.33,116.15,116.23,18957.0
2023-03-02 13:00:00,116.22,116.36,116.15,116.19,50018.0,116.22,116.36,116.15,116.19,50018.0
2023-03-02 13:10:00,116.23,116.28,116.14,116.23,19253.0,116.23,116.28,116.14,116.23,19253.0
2023-03-02 13:20:00,116.23,116.36,116.15,116.36,29098.0,116.23,116.36,116.15,116.36,29098.0
2023-03-02 13:30:00,116.35,116.77,116.34,116.38,55220.0,116.35,116.77,116.34,116.38,55220.0
2023-03-02 13:40:00,116.39,116.55,116.34,116.46,29731.0,116.39,116.55,116.34,116.46,29731.0
2023-03-02 13:50:00,116.45,116.68,116.42,116.68,32055.0,116.45,116.68,116.42,116.68,32055.0
2023-03-02 14:00:00,116.73,117.07,116.73,116.95,88916.0,116.73,117.07,116.73,116.95,88916.0
2023-03-02 14:10:00,116.97,117.06,116.86,117.06,50317.0,116.97,117.06,116.86,117.06,50317.0
2023-03-02 14:20:00,117.07,117.33,116.85,117.31,158754.0,117.07,117.33,116.85,117.31,158754.0
2023-03-02 14:30:00,117.31,117.41,116.86,117.0,70505.0,117.31,117.41,116.86,117.0,70505.0
2023-03-02 14:40:00,117.0,117.14,116.99,117.11,47626.0,117.0,117.14,116.99,117.11,47626.0
2023-03-02 14:50:00,117.12,117.23,117.08,117.18,58884.0,117.12,117.23,117.08,117.18,58884.0
2023-03-02 15:00:00,117.18,117.4,117.15,117.3,62130.0,117.18,117.4,117.15,117.3,62130.0
2023-03-02 15:10:00,117.29,117.45,117.13,117.27,93634.0,117.29,117.45,117.13,117.27,93634.0
2023-03-02 15:20:00,117.27,117.38,117.2,117.35,53112.0,117.27,117.38,117.2,117.35,53112.0
2023-03-02 15:30:00,117.36,117.57,117.34,117.52,61242.0,117.36,117.57,117.34,117.52,61242.0
2023-03-02 15:40:00,117.52,117.57,117.31,117.38,65837.0,117.52,117.57,117.31,117.38,65837.0
2023-03-02 15:50:00,117.37,117.5,116.96,117.05,286828.0,117.37,117.5,116.96,117.05,286828.0
2023-03-03 09:30:00,117.15,117.54,117.15,117.29,71585.0,117.15,117.54,117.15,117.29,71585.0
2023-03-03 09:40:00,117.31,117.63,117.14,117.3,30265.0,117.31,117.63,117.14,117.3,30265.0
2023-03-03 09:50:00,117.33,117.6,117.27,117.41,20563.0,117.33,117.6,117.27,117.41,20563.0
2023-03-03 10:00:00,117.41,117.49,117.1,117.15,33907.0,117.41,117.49,117.1,117.15,33907.0
2023-03-03 10:10:00,117.13,117.38,117.04,117.33,30205.0,117.13,117.38,117.04,117.33,30205.0
2023-03-03 10:20:00,117.33,117.52,117.18,117.48,32255.0,117.33,117.52,117.18,117.48,32255.0
2023-03-03 10:30:00,117.47,117.57,117.3,117.3,41906.0,117.47,117.57,117.3,117.3,41906.0
2023-03-03 10:40:00,117.28,117.57,117.26,117.46,29676.0,117.28,117.57,117.26,117.46,29676.0
2023-03-03 10:50:00,117.4,117.46,117.3,117.38,21701.0,117.4,117.46,117.3,117.38,21701.0
2023-03-03 11:00:00,117.39,117.56,117.38,117.53,22092.0,117.39,117.56,117.38,117.53,22092.0
2023-03-03 11:10:00,117.51,117.67,117.42,117.57,21575.0,117.51,117.67,117.42,117.57,21575.0
2023-03-03 11:20:00,117.55,117.68,117.42,117.56,71884.0,117.55,117.68,117.42,117.56,71884.0
2023-03-03 11:30:00,117.55,117.55,117.34,117.43,14962.0,117.55,117.55,117.34,117.43,14962.0
2023-03-03 11:40:00,117.38,117.56,117.35,117.52,16869.0,117.38,117.56,117.35,117.52,16869.0
2023-03-03 11:50:00,117.51,117.75,117.51,117.7,29170.0,117.51,117.75,117.51,117.7,29170.0
2023-03-03 12:00:00,117.7,117.73,117.59,117.73,20837.0,117.7,117.73,117.59,117.73,20837.0
2023-03-03 12:10:00,117.75,117.75,117.56,117.61,30639.0,117.75,117.75,117.56,117.61,30639.0
2023-03-03 12:20:00,117.6,117.62,117.42,117.54,19442.0,117.6,117.62,117.42,117.54,19442.0
2023-03-03 12:30:00,117.55,117.64,117.51,117.64,9368.0,117.55,117.64,117.51,117.64,9368.0
2023-03-03 12:40:00,117.64,117.73,117.59,117.73,7730.0,117.64,117.73,117.59,117.73,7730.0
2023-03-03 12:50:00,117.73,117.97,117.69,117.94,16145.0,117.73,117.97,117.69,117.94,16145.0
2023-03-03 13:00:00,117.96,118.08,117.92,118.08,37051.0,117.96,118.08,117.92,118.08,37051.0
2023-03-03 13:10:00,118.05,118.08,117.99,118.03,21645.0,118.05,118.08,117.99,118.03,21645.0
2023-03-03 13:20:00,118.01,118.02,117.94,117.96,27400.0,118.01,118.02,117.94,117.96,27400.0
2023-03-03 13:30:00,117.98,117.98,117.76,117.88,24882.0,117.98,117.98,117.76,117.88,24882.0
2023-03-03 13:40:00,117.87,117.97,117.84,117.94,16203.0,117.87,117.97,117.84,117.94,16203.0
2023-03-03 13:50:00,117.95,117.99,117.87,117.88,15122.0,117.95,117.99,117.87,117.88,15122.0
2023-03-03 14:00:00,117.86,117.97,117.77,117.91,21094.0,117.86,117.97,117.77,117.91,21094.0
2023-03-03 14:10:00,117.92,118.1,117.92,118.07,15505.0,117.92,118.1,117.92,118.07,15505.0
2023-03-03 14:20:00,118.06,118.16,118.05,118.16,23553.0,118.06,118.16,118.05,118.16,23553.0
2023-03-03 14:30:00,118.14,118.15,118.07,118.09,27079.0,118.14,118.15,118.07,118.09,27079.0
2023-03-03 14:40:00,118.09,118.17,118.09,118.15,29547.0,118.09,118.17,118.09,118.15,29547.0
2023-03-03 14:50:00,118.14,118.18,118.08,118.15,52787.0,118.14,118.18,118.08,118.15,52787.0
2023-03-03 15:00:00,118.15,118.17,118.03,118.14,57602.0,118.15,118.17,118.03,118.14,57602.0
2023-03-03 15:10:00,118.14,118.15,118.03,118.08,44504.0,118.14,118.15,118.03,118.08,44504.0
2023-03-03 15:20:00,118.09,118.19,118.07,118.18,68219.0,118.09,118.19,118.07,118.18,68219.0
2023-03-03 15:30:00,118.17,118.17,117.98,118.14,52025.0,118.17,118.17,117.98,118.14,52025.0
2023-03-03 15:40:00,118.13,118.13,117.92,118.01,48514.0,118.13,118.13,117.92,118.01,48514.0
2023-03-03 15:50:00,118.0,118.29,117.92,118.26,389635.0,118.0,118.29,117.92,118.26,389635.0
2023-03-06 09:30:00,118.25,118.61,118.25,118.54,75920.0,118.25,118.61,118.25,118.54,75920.0
2023-03-06 09:40:00,118.56,118.96,118.56,118.7,32163.0,118.56,118.96,118.56,118.7,32163.0
2023-03-06 09:50:00,118.78,118.85,118.61,118.77,17376.0,118.78,118.85,118.61,118.77,17376.0
2023-03-06 10:00:00,118.79,119.21,118.69,119.15,101444.0,118.79,119.21,118.69,119.15,101444.0
2023-03-06 10:10:00,119.2,119.32,119.07,119.25,40125.0,119.2,119.32,119.07,119.25,40125.0
2023-03-06 10:20:00,119.23,119.35,119.17,119.35,38417.0,119.23,119.35,119.17,119.35,38417.0
2023-03-06 10:30:00,119.34,119.39,119.22,119.26,24308.0,119.34,119.39,119.22,119.26,24308.0
2023-03-06 10:40:00,119.28,119.48,119.22,119.3,29407.0,119.28,119.48,119.22,119.3,29407.0
2023-03-06 10:50:00,119.3,119.33,118.98,119.02,39947.0,119.3,119.33,118.98,119.02,39947.0
2023-03-06 11:00:00,119.0,119.19,119.0,119.13,22191.0,119.0,119.19,119.0,119.13,22191.0
2023-03-06 11:10:00,119.11,119.12,118.99,119.06,24854.0,119.11,119.12,118.99,119.06,24854.0
2023-03-06 11:20:00,119.04,119.07,118.74,118.77,33432.0,119.04,119.07,118.74,118.77,33432.0
2023-03-06 11:30:00,118.79,118.97,118.77,118.93,13289.0,118.79,118.97,118.77,118.93,13289.0
2023-03-06 11:40:00,118.94,118.95,118.8,118.83,13949.0,118.94,118.95,118.8,118.83,13949.0
2023-03-06 11:50:00,118.82,119.04,118.79,118.96,23784.0,118.82,119.04,118.79,118.96,23784.0
2023-03-06 12:00:00,118.94,119.01,118.84,118.92,14552.0,118.94,119.01,118.84,118.92,14552.0
2023-03-06 12:10:00,118.92,119.06,118.9,119.06,20898.0,118.92,119.06,118.9,119.06,20898.0
2023-03-06 12:20:00,119.07,119.09,118.78,118.94,33388.0,119.07,119.09,118.78,118.94,33388.0
2023-03-06 12:30:00,118.9,118.91,118.68,118.7,14077.0,118.9,118.91,118.68,118.7,14077.0
2023-03-06 12:40:00,118.71,118.74,118.45,118.52,23111.0,118.71,118.74,118.45,118.52,23111.0
2023-03-06 12:50:00,118.52,118.62,118.51,118.59,16252.0,118.52,118.62,118.51,118.59,16252.0
2023-03-06 13:00:00,118.58,118.58,118.43,118.47,12656.0,118.58,118.58,118.43,118.47,12656.0
2023-03-06 13:10:00,118.46,118.56,118.4,118.54,12872.0,118.46,118.56,118.4,118.54,12872.0
2023-03-06 13:20:00,118.55,118.57,118.42,118.52,16849.0,118.55,118.57,118.42,118.52,16849.0
2023-03-06 13:30:00,118.5,118.56,118.27,118.3,17132.0,118.5,118.56,118.27,118.3,17132.0
2023-03-06 13:40:00,118.26,118.4,118.25,118.26,16011.0,118.26,118.4,118.25,118.26,16011.0
2023-03-06 13:50:00,118.27,118.28,118.2,118.21,15522.0,118.27,118.28,118.2,118.21,15522.0
2023-03-06 14:00:00,118.23,118.43,118.22,118.38,18203.0,118.23,118.43,118.22,118.38,18203.0
2023-03-06 14:10:00,118.39,118.47,118.37,118.42,24577.0,118.39,118.47,118.37,118.42,24577.0
2023-03-06 14:20:00,118.42,118.51,118.36,118.47,20230.0,118.42,118.51,118.36,118.47,20230.0
2023-03-06 14:30:00,118.47,118.52,118.19,118.31,18855.0,118.47,118.52,118.19,118.31,18855.0
2023-03-06 14:40:00,118.31,118.39,118.23,118.28,16067.0,118.31,118.39,118.23,118.28,16067.0
2023-03-06 14:50:00,118.27,118.33,118.24,118.3,18658.0,118.27,118.33,118.24,118.3,18658.0
2023-03-06 15:00:00,118.31,118.32,118.18,118.29,20983.0,118.31,118.32,118.18,118.29,20983.0
2023-03-06 15:10:00,118.28,118.31,118.06,118.21,24992.0,118.28,118.31,118.06,118.21,24992.0
2023-03-06 15:20:00,118.21,118.21,118.03,118.07,32812.0,118.21,118.21,118.03,118.07,32812.0
2023-03-06 15:30:00,118.06,118.15,118.0,118.14,40003.0,118.06,118.15,118.0,118.14,40003.0
2023-03-06 15:40:00,118.14,118.19,118.06,118.15,31979.0,118.14,118.19,118.06,118.15,31979.0
2023-03-06 15:50:00,118.21,118.23,118.02,118.05,145814.0,118.21,118.23,118.02,118.05,145814.0
2023-03-07 09:30:00,118.16,118.25,117.81,118.19,52341.0,118.16,118.25,117.81,118.19,52341.0
2023-03-07 09:40:00,118.38,118.78,118.32,118.57,21900.0,118.38,118.78,118.32,118.57,21900.0
2023-03-07 09:50:00,118.58,118.67,118.26,118.29,50936.0,118.58,118.67,118.26,118.29,50936.0
2023-03-07 10:00:00,118.32,118.32,117.53,117.55,51475.0,118.32,118.32,117.53,117.55,51475.0
2023-03-07 10:10:00,117.56,117.73,117.45,117.53,40836.0,117.56,117.73,117.45,117.53,40836.0
2023-03-07 10:20:00,117.51,117.89,117.49,117.79,27603.0,117.51,117.89,117.49,117.79,27603.0
2023-03-07 10:30:00,117.77,118.15,117.75,117.92,37344.0,117.77,118.15,117.75,117.92,37344.0
2023-03-07 10:40:00,117.91,118.01,117.72,117.97,35678.0,117.91,118.01,117.72,117.97,35678.0
2023-03-07 10:50:00,117.97,118.02,117.66,117.7,28131.0,117.97,118.02,117.66,117.7,28131.0
2023-03-07 11:00:00,117.69,117.97,117.65,117.94,22842.0,117.69,117.97,117.65,117.94,22842.0
2023-03-07 11:10:00,117.98,118.07,117.74,117.93,22449.0,117.98,118.07,117.74,117.93,22449.0
2023-03-07 11:20:00,117.95,117.97,117.81,117.82,20903.0,117.95,117.97,117.81,117.82,20903.0
2023-03-07 11:30:00,117.81,117.89,117.65,117.81,15116.0,117.81,117.89,117.65,117.81,15116.0
2023-03-07 11:40:00,117.85,118.13,117.83,118.07,17918.0,117.85,118.13,117.83,118.07,17918.0
2023-03-07 11:50:00,118.13,118.17,117.79,117.81,25299.0,118.13,118.17,117.79,117.81,25299.0
2023-03-07 12:00:00,117.81,117.98,117.77,117.93,23922.0,117.81,117.98,117.77,117.93,23922.0
2023-03-07 12:10:00,117.92,118.11,117.8,118.1,20896.0,117.92,118.11,117.8,118.1,20896.0
2023-03-07 12:20:00,118.11,118.39,118.0,118.07,52957.0,118.11,118.39,118.0,118.07,52957.0
2023-03-07 12:30:00,118.06,118.16,117.93,117.96,21123.0,118.06,118.16,117.93,117.96,21123.0
2023-03-07 12:40:00,117.94,117.94,117.72,117.75,18050.0,117.94,117.94,117.72,117.75,18050.0
2023-03-07 12:50:00,117.73,117.77,117.4,117.47,16719.0,117.73,117.77,117.4,117.47,16719.0
2023-03-07 13:00:00,117.48,117.48,117.25,117.32,19042.0,117.48,117.48,117.25,117.32,19042.0
2023-03-07 13:10:00,117.28,117.5,117.24,117.45,16780.0,117.28,117.5,117.24,117.45,16780.0
2023-03-07 13:20:00,117.47,117.53,117.25,117.43,23585.0,117.47,117.53,117.25,117.43,23585.0
2023-03-07 13:30:00,117.42,117.42,117.22,117.31,17032.0,117.42,117.42,117.22,117.31,17032.0
2023-03-07 13:40:00,117.31,117.31,117.01,117.02,24422.0,117.31,117.31,117.01,117.02,24422.0
2023-03-07 13:50:00,117.03,117.2,117.01,117.16,23936.0,117.03,117.2,117.01,117.16,23936.0
2023-03-07 14:00:00,117.17,117.29,117.08,117.28,25217.0,117.17,117.29,117.08,117.28,25217.0
2023-03-07 14:10:00,117.27,117.34,117.19,117.27,29750.0,117.27,117.34,117.19,117.27,29750.0
2023-03-07 14:20:00,117.28,117.37,117.14,117.16,32601.0,117.28,117.37,117.14,117.16,32601.0
2023-03-07 14:30:00,117.16,117.22,117.12,117.15,20517.0,117.16,117.22,117.12,117.15,20517.0
2023-03-07 14:40:00,117.14,117.23,116.97,116.99,54750.0,117.14,117.23,116.97,116.99,54750.0
2023-03-07 14:50:00,116.95,117.03,116.86,116.96,22994.0,116.95,117.03,116.86,116.96,22994.0
2023-03-07 15:00:00,116.96,117.12,116.96,117.09,26900.0,116.96,117.12,116.96,117.09,26900.0
2023-03-07 15:10:00,117.09,117.27,117.08,117.27,28764.0,117.09,117.27,117.08,117.27,28764.0
2023-03-07 15:20:00,117.27,117.27,116.99,117.08,36864.0,117.27,117.27,116.99,117.08,36864.0
2023-03-07 15:30:00,117.09,117.42,117.07,117.37,48701.0,117.09,117.42,117.07,117.37,48701.0
2023-03-07 15:40:00,117.38,117.42,117.12,117.17,32645.0,117.38,117.42,117.12,117.17,32645.0
2023-03-07 15:50:00,117.18,117.31,117.12,117.23,179354.0,117.18,117.31,117.12,117.23,179354.0
2023-03-08 09:30:00,117.11,117.41,116.93,117.15,55066.0,117.11,117.41,116.93,117.15,55066.0
2023-03-08 09:40:00,117.14,117.21,117.0,117.19,13596.0,117.14,117.21,117.0,117.19,13596.0
2023-03-08 09:50:00,117.16,117.44,117.1,117.44,17040.0,117.16,117.44,117.1,117.44,17040.0
2023-03-08 10:00:00,117.45,117.47,116.76,117.21,33400.0,117.45,117.47,116.76,117.21,33400.0
2023-03-08 10:10:00,117.18,117.38,116.97,116.97,29063.0,117.18,117.38,116.97,116.97,29063.0
2023-03-08 10:20:00,116.99,117.37,116.85,117.24,36508.0,116.99,117.37,116.85,117.24,36508.0
2023-03-08 10:30:00,117.25,117.48,117.18,117.23,32536.0,117.25,117.48,117.18,117.23,32536.0
2023-03-08 10:40:00,117.19,117.29,116.87,116.87,26951.0,117.19,117.29,116.87,116.87,26951.0
2023-03-08 10:50:00,116.85,117.1,116.81,117.09,34528.0,116.85,117.1,116.81,117.09,34528.0
2023-03-08 11:00:00,117.11,117.22,116.97,117.16,42317.0,117.11,117.22,116.97,117.16,42317.0
2023-03-08 11:10:00,117.16,117.25,117.13,117.13,24320.0,117.16,117.25,117.13,117.13,24320.0
2023-03-08 11:20:00,117.13,117.19,117.04,117.08,57896.0,117.13,117.19,117.04,117.08,57896.0
2023-03-08 11:30:00,117.09,117.15,116.95,117.07,35077.0,117.09,117.15,116.95,117.07,35077.0
2023-03-08 11:40:00,117.06,117.48,117.06,117.48,21192.0,117.06,117.48,117.06,117.48,21192.0
2023-03-08 11:50:00,117.48,117.6,117.41,117.47,20292.0,117.48,117.6,117.41,117.47,20292.0
2023-03-08 12:00:00,117.48,117.52,117.17,117.18,24253.0,117.48,117.52,117.17,117.18,24253.0
2023-03-08 12:10:00,117.18,117.26,117.02,117.23,21434.0,117.18,117.26,117.02,117.23,21434.0
2023-03-08 12:20:00,117.23,117.32,117.17,117.29,25348.0,117.23,117.32,117.17,117.29,25348.0
2023-03-08 12:30:00,117.25,117.36,117.0,117.36,18094.0,117.25,117.36,117.0,117.36,18094.0
2023-03-08 12:40:00,117.36,117.54,117.33,117.47,27982.0,117.36,117.54,117.33,117.47,27982.0
2023-03-08 12:50:00,117.48,117.49,117.37,117.47,16393.0,117.48,117.49,117.37,117.47,16393.0
2023-03-08 13:00:00,117.49,117.51,117.35,117.41,23016.0,117.49,117.51,117.35,117.41,23016.0
2023-03-08 13:10:00,117.42,117.45,117.22,117.28,33982.0,117.42,117.45,117.22,117.28,33982.0
2023-03-08 13:20:00,117.27,117.36,117.13,117.15,24250.0,117.27,117.36,117.13,117.15,24250.0
2023-03-08 13:30:00,117.14,117.23,117.05,117.08,25034.0,117.14,117.23,117.05,117.08,25034.0
2023-03-08 13:40:00,117.07,117.07,116.91,116.98,24561.0,117.07,117.07,116.91,116.98,24561.0
2023-03-08 13:50:00,116.96,117.06,116.91,116.95,20483.0,116.96,117.06,116.91,116.95,20483.0
2023-03-08 14:00:00,116.96,117.03,116.88,117.02,21027.0,116.96,117.03,116.88,117.02,21027.0
2023-03-08 14:10:00,117.03,117.12,116.91,116.95,23567.0,117.03,117.12,116.91,116.95,23567.0
2023-03-08 14:20:00,116.96,117.19,116.96,117.16,32968.0,116.96,117.19,116.96,117.16,32968.0
2023-03-08 14:30:00,117.16,117.16,116.98,117.09,24134.0,117.16,117.16,116.98,117.09,24134.0
2023-03-08 14:40:00,117.08,117.15,117.05,117.12,31429.0,117.08,117.15,117.05,117.12,31429.0
2023-03-08 14:50:00,117.12,117.17,117.02,117.02,24345.0,117.12,117.17,117.02,117.02,24345.0
2023-03-08 15:00:00,117.03,117.11,116.95,117.08,40188.0,117.03,117.11,116.95,117.08,40188.0
2023-03-08 15:10:00,117.05,117.1,116.88,116.9,40746.0,117.05,117.1,116.88,116.9,40746.0
2023-03-08 15:20:00,116.9,117.01,116.88,117.0,40076.0,116.9,117.01,116.88,117.0,40076.0
2023-03-08 15:30:00,117.02,117.29,117.01,117.18,67448.0,117.02,117.29,117.01,117.18,67448.0
2023-03-08 15:40:00,117.16,117.31,117.1,117.22,52477.0,117.16,117.31,117.1,117.22,52477.0
2023-03-08 15:50:00,117.24,117.34,117.0,117.07,265570.0,117.24,117.34,117.0,117.07,265570.0
2023-03-09 09:30:00,117.61,117.97,116.91,117.76,46751.0,117.61,117.97,116.91,117.76,46751.0
2023-03-09 09:40:00,117.77,118.27,117.75,118.23,31201.0,117.77,118.27,117.75,118.23,31201.0
2023-03-09 09:50:00,118.23,118.32,118.11,118.2,25863.0,118.23,118.32,118.11,118.2,25863.0
2023-03-09 10:00:00,118.18,118.47,118.17,118.24,33013.0,118.18,118.47,118.17,118.24,33013.0
2023-03-09 10:10:00,118.3,118.3,118.02,118.15,25968.0,118.3,118.3,118.02,118.15,25968.0
2023-03-09 10:20:00,118.11,118.19,118.02,118.07,21568.0,118.11,118.19,118.02,118.07,21568.0
2023-03-09 10:30:00,118.04,118.21,118.03,118.11,20469.0,118.04,118.21,118.03,118.11,20469.0
2023-03-09 10:40:00,118.14,118.29,118.11,118.24,23382.0,118.14,118.29,118.11,118.24,23382.0
2023-03-09 10:50:00,118.23,118.4,118.19,118.19,24556.0,118.23,118.4,118.19,118.19,24556.0
2023-03-09 11:00:00,118.19,118.19,117.84,117.92,24738.0,118.19,118.19,117.84,117.92,24738.0
2023-03-09 11:10:00,117.92,118.12,117.91,118.12,25924.0,117.92,118.12,117.91,118.12,25924.0
2023-03-09 11:20:00,118.15,118.21,117.79,117.79,32302.0,118.15,118.21,117.79,117.79,32302.0
2023-03-09 11:30:00,117.79,117.86,117.77,117.79,10590.0,117.79,117.86,117.77,117.79,10590.0
2023-03-09 11:40:00,117.75,117.98,117.75,117.85,20128.0,117.75,117.98,117.75,117.85,20128.0
2023-03-09 11:50:00,117.85,117.88,117.78,117.82,14717.0,117.85,117.88,117.78,117.82,14717.0
2023-03-09 12:00:00,117.85,117.85,117.5,117.71,47062.0,117.85,117.85,117.5,117.71,47062.0
2023-03-09 12:10:00,117.71,117.78,117.51,117.56,17454.0,117.71,117.78,117.51,117.56,17454.0
2023-03-09 12:20:00,117.58,117.73,117.55,117.65,16341.0,117.58,117.73,117.55,117.65,16341.0
2023-03-09 12:30:00,117.67,117.72,117.43,117.51,25363.0,117.67,117.72,117.43,117.51,25363.0
2023-03-09 12:40:00,117.45,117.53,117.17,117.2,29058.0,117.45,117.53,117.17,117.2,29058.0
2023-03-09 12:50:00,117.19,117.47,117.19,117.43,15859.0,117.19,117.47,117.19,117.43,15859.0
2023-03-09 13:00:00,117.42,117.53,117.31,117.37,20932.0,117.42,117.53,117.31,117.37,20932.0
2023-03-09 13:10:00,117.38,117.39,117.16,117.17,14290.0,117.38,117.39,117.16,117.17,14290.0
2023-03-09 13:20:00,117.19,117.23,116.67,116.73,37166.0,117.19,117.23,116.67,116.73,37166.0
2023-03-09 13:30:00,116.73,116.88,116.51,116.61,78924.0,116.73,116.88,116.51,116.61,78924.0
2023-03-09 13:40:00,116.61,116.79,116.54,116.57,43102.0,116.61,116.79,116.54,116.57,43102.0
2023-03-09 13:50:00,116.56,116.73,116.51,116.7,46435.0,116.56,116.73,116.51,116.7,46435.0
2023-03-09 14:00:00,116.67,116.7,116.4,116.43,27075.0,116.67,116.7,116.4,116.43,27075.0
2023-03-09 14:10:00,116.39,116.53,116.3,116.46,22181.0,116.39,116.53,116.3,116.46,22181.0
2023-03-09 14:20:00,116.45,116.57,116.38,116.38,28540.0,116.45,116.57,116.38,116.38,28540.0
2023-03-09 14:30:00,116.38,116.48,116.19,116.47,25341.0,116.38,116.48,116.19,116.47,25341.0
2023-03-09 14:40:00,116.46,116.6,116.29,116.32,24032.0,116.46,116.6,116.29,116.32,24032.0
2023-03-09 14:50:00,116.3,116.3,116.04,116.05,25925.0,116.3,116.3,116.04,116.05,25925.0
2023-03-09 15:00:00,116.07,116.16,115.89,115.94,28144.0,116.07,116.16,115.89,115.94,28144.0
2023-03-09 15:10:00,115.9,115.96,115.61,115.62,33188.0,115.9,115.96,115.61,115.62,33188.0
2023-03-09 15:20:00,115.64,115.71,115.44,115.58,42054.0,115.64,115.71,115.44,115.58,42054.0
2023-03-09 15:30:00,115.54,115.82,115.47,115.71,71739.0,115.54,115.82,115.47,115.71,71739.0
2023-03-09 15:40:00,115.69,115.79,115.38,115.65,65315.0,115.69,115.79,115.38,115.65,65315.0
2023-03-09 15:50:00,115.6,115.76,115.3,115.41,233246.0,115.6,115.76,115.3,115.41,233246.0
2023-03-10 09:30:00,114.73,114.85,113.2,113.3,106053.0,114.73,114.85,113.2,113.3,106053.0
2023-03-10 09:40:00,113.29,113.42,112.31,112.43,103233.0,113.29,113.42,112.31,112.43,103233.0
2023-03-10 09:50:00,112.38,112.79,112.21,112.69,68600.0,112.38,112.79,112.21,112.69,68600.0
2023-03-10 10:00:00,112.7,113.17,112.7,113.07,56587.0,112.7,113.17,112.7,113.07,56587.0
2023-03-10 10:10:00,113.07,113.19,112.46,112.46,45582.0,113.07,113.19,112.46,112.46,45582.0
2023-03-10 10:20:00,112.49,112.68,112.23,112.38,86783.0,112.49,112.68,112.23,112.38,86783.0
2023-03-10 10:30:00,112.39,112.63,112.24,112.39,95448.0,112.39,112.63,112.24,112.39,95448.0
2023-03-10 10:40:00,112.42,112.59,111.63,111.76,66788.0,112.42,112.59,111.63,111.76,66788.0
2023-03-10 10:50:00,111.75,112.6,111.75,112.58,50690.0,111.75,112.6,111.75,112.58,50690.0
2023-03-10 11:00:00,112.58,112.62,112.28,112.55,69323.0,112.58,112.62,112.28,112.55,69323.0
2023-03-10 11:10:00,112.55,112.63,112.02,112.19,87857.0,112.55,112.63,112.02,112.19,87857.0
2023-03-10 11:20:00,112.18,112.85,112.17,112.78,69015.0,112.18,112.85,112.17,112.78,69015.0
2023-03-10 11:30:00,112.78,113.25,112.69,113.13,87624.0,112.78,113.25,112.69,113.13,87624.0
2023-03-10 11:40:00,113.13,113.23,112.7,112.97,139528.0,113.13,113.23,112.7,112.97,139528.0
2023-03-10 11:50:00,112.96,112.96,112.62,112.66,29818.0,112.96,112.96,112.62,112.66,29818.0
2023-03-10 12:00:00,112.63,112.84,112.39,112.4,26007.0,112.63,112.84,112.39,112.4,26007.0
2023-03-10 12:10:00,112.38,112.56,112.28,112.47,29735.0,112.38,112.56,112.28,112.47,29735.0
2023-03-10 12:20:00,112.45,112.54,112.34,112.5,25071.0,112.45,112.54,112.34,112.5,25071.0
2023-03-10 12:30:00,112.55,112.87,112.47,112.72,32049.0,112.55,112.87,112.47,112.72,32049.0
2023-03-10 12:40:00,112.71,112.71,112.41,112.48,25599.0,112.71,112.71,112.41,112.48,25599.0
2023-03-10 12:50:00,112.48,112.53,112.17,112.18,24838.0,112.48,112.53,112.17,112.18,24838.0
2023-03-10 13:00:00,112.2,112.31,112.03,112.11,30687.0,112.2,112.31,112.03,112.11,30687.0
2023-03-10 13:10:00,112.13,112.15,111.86,111.86,34619.0,112.13,112.15,111.86,111.86,34619.0
2023-03-10 13:20:00,111.86,111.9,111.31,111.53,39000.0,111.86,111.9,111.31,111.53,39000.0
2023-03-10 13:30:00,111.52,111.54,111.19,111.23,61208.0,111.52,111.54,111.19,111.23,61208.0
2023-03-10 13:40:00,111.24,111.24,110.99,111.02,40163.0,111.24,111.24,110.99,111.02,40163.0
2023-03-10 13:50:00,111.0,111.11,110.88,111.11,37266.0,111.0,111.11,110.88,111.11,37266.0
2023-03-10 14:00:00,111.11,111.64,111.11,111.64,92394.0,111.11,111.64,111.11,111.64,92394.0
2023-03-10 14:10:00,111.67,111.82,111.51,111.65,66878.0,111.67,111.82,111.51,111.65,66878.0
2023-03-10 14:20:00,111.65,111.75,111.47,111.59,66955.0,111.65,111.75,111.47,111.59,66955.0
2023-03-10 14:30:00,111.59,112.14,111.58,112.09,91707.0,111.59,112.14,111.58,112.09,91707.0
2023-03-10 14:40:00,112.07,112.5,111.92,112.48,70710.0,112.07,112.5,111.92,112.48,70710.0
2023-03-10 14:50:00,112.46,112.47,112.22,112.35,53784.0,112.46,112.47,112.22,112.35,53784.0
2023-03-10 15:00:00,112.38,112.43,112.07,112.38,47460.0,112.38,112.43,112.07,112.38,47460.0
2023-03-10 15:10:00,112.39,112.62,112.12,112.13,55689.0,112.39,112.62,112.12,112.13,55689.0
2023-03-10 15:20:00,112.14,112.31,111.97,112.3,65991.0,112.14,112.31,111.97,112.3,65991.0
2023-03-10 15:30:00,112.25,112.27,111.83,111.84,63766.0,112.25,112.27,111.83,111.84,63766.0
2023-03-10 15:40:00,111.84,111.84,111.6,111.71,108067.0,111.84,111.84,111.6,111.71,108067.0
2023-03-10 15:50:00,111.67,112.01,111.61,111.84,307566.0,111.67,112.01,111.61,111.84,307566.0
2023-03-13 09:30:00,110.53,110.6,106.8,106.93,289917.0,110.53,110.6,106.8,106.93,289917.0
2023-03-13 09:40:00,106.93,107.16,105.62,105.97,410577.0,106.93,107.16,105.62,105.97,410577.0
2023-03-13 09:50:00,106.04,106.86,105.4,105.8,288389.0,106.04,106.86,105.4,105.8,288389.0
2023-03-13 10:00:00,105.79,106.12,104.93,106.12,350793.0,105.79,106.12,104.93,106.12,350793.0
2023-03-13 10:10:00,106.14,106.28,105.35,105.35,186814.0,106.14,106.28,105.35,105.35,186814.0
2023-03-13 10:20:00,105.39,105.98,104.53,104.82,280844.0,105.39,105.98,104.53,104.82,280844.0
2023-03-13 10:30:00,104.87,106.85,104.85,106.43,175674.0,104.87,106.85,104.85,106.43,175674.0
2023-03-13 10:40:00,106.45,106.82,105.97,106.02,99466.0,106.45,106.82,105.97,106.02,99466.0
2023-03-13 10:50:00,106.05,106.62,105.59,106.61,92946.0,106.05,106.62,105.59,106.61,92946.0
2023-03-13 11:00:00,106.62,107.12,106.44,106.95,121959.0,106.62,107.12,106.44,106.95,121959.0
2023-03-13 11:10:00,106.94,107.32,106.82,106.98,73755.0,106.94,107.32,106.82,106.98,73755.0
2023-03-13 11:20:00,106.98,107.6,106.8,107.48,88098.0,106.98,107.6,106.8,107.48,88098.0
2023-03-13 11:30:00,107.5,107.9,106.72,106.73,152765.0,107.5,107.9,106.72,106.73,152765.0
2023-03-13 11:40:00,106.73,107.55,106.72,107.42,94731.0,106.73,107.55,106.72,107.42,94731.0
2023-03-13 11:50:00,107.4,107.52,106.59,106.94,96245.0,107.4,107.52,106.59,106.94,96245.0
2023-03-13 12:00:00,106.99,107.36,106.68,107.11,67605.0,106.99,107.36,106.68,107.11,67605.0
2023-03-13 12:10:00,107.04,107.16,106.66,106.7,109344.0,107.04,107.16,106.66,106.7,109344.0
2023-03-13 12:20:00,106.74,106.89,106.3,106.41,58150.0,106.74,106.89,106.3,106.41,58150.0
2023-03-13 12:30:00,106.4,106.49,106.02,106.43,51315.0,106.4,106.49,106.02,106.43,51315.0
2023-03-13 12:40:00,106.43,106.76,105.89,105.92,87889.0,106.43,106.76,105.89,105.92,87889.0
2023-03-13 12:50:00,105.92,106.09,105.67,105.93,65314.0,105.92,106.09,105.67,105.93,65314.0
2023-03-13 13:00:00,105.93,106.19,105.71,106.15,118322.0,105.93,106.19,105.71,106.15,118322.0
2023-03-13 13:10:00,106.17,106.24,105.46,105.51,150378.0,106.17,106.24,105.46,105.51,150378.0
2023-03-13 13:20:00,105.49,105.75,105.17,105.54,123511.0,105.49,105.75,105.17,105.54,123511.0
2023-03-13 13:30:00,105.54,106.49,105.53,106.41,59623.0,105.54,106.49,105.53,106.41,59623.0
2023-03-13 13:40:00,106.43,106.6,106.22,106.28,45138.0,106.43,106.6,106.22,106.28,45138.0
2023-03-13 13:50:00,106.3,106.35,106.1,106.24,100403.0,106.3,106.35,106.1,106.24,100403.0
2023-03-13 14:00:00,106.24,106.25,105.67,105.86,93379.0,106.24,106.25,105.67,105.86,93379.0
2023-03-13 14:10:00,105.86,106.04,105.7,105.89,64517.0,105.86,106.04,105.7,105.89,64517.0
2023-03-13 14:20:00,105.9,106.0,105.61,105.9,141317.0,105.9,106.0,105.61,105.9,141317.0
2023-03-13 14:30:00,105.9,106.22,105.9,106.03,249770.0,105.9,106.22,105.9,106.03,249770.0
2023-03-13 14:40:00,106.06,106.13,105.66,105.85,78510.0,106.06,106.13,105.66,105.85,78510.0
2023-03-13 14:50:00,105.84,105.97,105.71,105.92,46811.0,105.84,105.97,105.71,105.92,46811.0
2023-03-13 15:00:00,105.91,106.01,105.51,105.54,48897.0,105.91,106.01,105.51,105.54,48897.0
2023-03-13 15:10:00,105.55,105.87,105.26,105.28,102199.0,105.55,105.87,105.26,105.28,102199.0
2023-03-13 15:20:00,105.29,105.29,104.43,104.64,135165.0,105.29,105.29,104.43,104.64,135165.0
2023-03-13 15:30:00,104.64,105.07,104.51,105.07,301127.0,104.64,105.07,104.51,105.07,301127.0
2023-03-13 15:40:00,105.08,105.3,104.68,104.81,279892.0,105.08,105.3,104.68,104.81,279892.0
2023-03-13 15:50:00,104.81,104.81,103.99,104.24,665042.0,104.81,104.81,103.99,104.24,665042.0
2023-03-14 09:30:00,108.07,110.52,107.0,110.01,560407.0,108.07,110.52,107.0,110.01,560407.0
2023-03-14 09:40:00,110.01,110.86,109.79,110.0,270363.0,110.01,110.86,109.79,110.0,270363.0
2023-03-14 09:50:00,110.0,110.73,109.7,110.39,153432.0,110.0,110.73,109.7,110.39,153432.0
2023-03-14 10:00:00,110.39,110.78,109.91,110.62,160110.0,110.39,110.78,109.91,110.62,160110.0
2023-03-14 10:10:00,110.57,111.28,110.31,110.65,173797.0,110.57,111.28,110.31,110.65,173797.0
2023-03-14 10:20:00,110.67,111.27,110.25,111.03,151418.0,110.67,111.27,110.25,111.03,151418.0
2023-03-14 10:30:00,110.99,111.15,110.65,110.68,129211.0,110.99,111.15,110.65,110.68,129211.0
2023-03-14 10:40:00,110.68,111.3,110.56,111.01,193092.0,110.68,111.3,110.56,111.01,193092.0
2023-03-14 10:50:00,111.01,111.26,110.72,110.82,113456.0,111.01,111.26,110.72,110.82,113456.0
2023-03-14 11:00:00,110.86,111.62,110.6,111.53,103271.0,110.86,111.62,110.6,111.53,103271.0
2023-03-14 11:10:00,111.57,112.1,111.53,111.75,161805.0,111.57,112.1,111.53,111.75,161805.0
2023-03-14 11:20:00,111.74,111.88,111.59,111.84,143807.0,111.74,111.88,111.59,111.84,143807.0
2023-03-14 11:30:00,111.83,111.91,111.54,111.59,109547.0,111.83,111.91,111.54,111.59,109547.0
2023-03-14 11:40:00,111.59,112.06,111.58,111.77,109735.0,111.59,112.06,111.58,111.77,109735.0
2023-03-14 11:50:00,111.77,112.3,111.67,111.74,87861.0,111.77,112.3,111.67,111.74,87861.0
2023-03-14 12:00:00,111.76,111.9,111.29,111.66,97639.0,111.76,111.9,111.29,111.66,97639.0
2023-03-14 12:10:00,111.65,111.65,111.4,111.45,142589.0,111.65,111.65,111.4,111.45,142589.0
2023-03-14 12:20:00,111.45,111.66,111.24,111.28,129804.0,111.45,111.66,111.24,111.28,129804.0
2023-03-14 12:30:00,111.31,111.9,111.27,111.79,149483.0,111.31,111.9,111.27,111.79,149483.0
2023-03-14 12:40:00,111.77,111.8,111.62,111.7,135038.0,111.77,111.8,111.62,111.7,135038.0
2023-03-14 12:50:00,111.7,111.71,111.07,111.14,87998.0,111.7,111.71,111.07,111.14,87998.0
2023-03-14 13:00:00,111.11,111.25,110.84,110.84,53213.0,111.11,111.25,110.84,110.84,53213.0
2023-03-14 13:10:00,110.81,110.86,110.12,110.34,76221.0,110.81,110.86,110.12,110.34,76221.0
2023-03-14 13:20:00,110.31,110.86,110.21,110.81,50284.0,110.31,110.86,110.21,110.81,50284.0
2023-03-14 13:30:00,110.78,110.9,110.63,110.87,47156.0,110.78,110.9,110.63,110.87,47156.0
2023-03-14 13:40:00,110.86,110.98,110.63,110.83,49667.0,110.86,110.98,110.63,110.83,49667.0
2023-03-14 13:50:00,110.81,110.81,110.5,110.64,36245.0,110.81,110.81,110.5,110.64,36245.0
2023-03-14 14:00:00,110.65,110.77,110.06,110.23,164842.0,110.65,110.77,110.06,110.23,164842.0
2023-03-14 14:10:00,110.24,110.33,109.84,110.0,174686.0,110.24,110.33,109.84,110.0,174686.0
2023-03-14 14:20:00,110.0,110.5,109.85,110.28,103343.0,110.0,110.5,109.85,110.28,103343.0
2023-03-14 14:30:00,110.28,110.44,110.07,110.07,63034.0,110.28,110.44,110.07,110.07,63034.0
2023-03-14 14:40:00,110.09,110.29,109.93,110.05,314852.0,110.09,110.29,109.93,110.05,314852.0
2023-03-14 14:50:00,110.01,110.38,109.99,110.02,49541.0,110.01,110.38,109.99,110.02,49541.0
2023-03-14 15:00:00,110.0,110.08,109.7,109.73,76740.0,110.0,110.08,109.7,109.73,76740.0
2023-03-14 15:10:00,109.74,109.74,109.39,109.58,120280.0,109.74,109.74,109.39,109.58,120280.0
2023-03-14 15:20:00,109.57,109.61,109.29,109.47,190831.0,109.57,109.61,109.29,109.47,190831.0
2023-03-14 15:30:00,109.47,109.72,109.4,109.54,197231.0,109.47,109.72,109.4,109.54,197231.0
2023-03-14 15:40:00,109.54,110.03,109.51,109.98,142779.0,109.54,110.03,109.51,109.98,142779.0
2023-03-14 15:50:00,109.99,110.68,109.99,110.5,490702.0,109.99,110.68,109.99,110.5,490702.0
2023-03-15 09:30:00,109.17,109.24,107.51,107.67,159984.0,109.17,109.24,107.51,107.67,159984.0
2023-03-15 09:40:00,107.66,108.41,107.3,107.7,163420.0,107.66,108.41,107.3,107.7,163420.0
2023-03-15 09:50:00,107.74,108.09,107.12,107.41,70131.0,107.74,108.09,107.12,107.41,70131.0
2023-03-15 10:00:00,107.43,108.75,107.31,108.51,116172.0,107.43,108.75,107.31,108.51,116172.0
2023-03-15 10:10:00,108.53,108.62,108.12,108.31,79767.0,108.53,108.62,108.12,108.31,79767.0
2023-03-15 10:20:00,108.33,108.45,107.8,107.92,97421.0,108.33,108.45,107.8,107.92,97421.0
2023-03-15 10:30:00,107.97,108.16,107.58,107.69,72696.0,107.97,108.16,107.58,107.69,72696.0
2023-03-15 10:40:00,107.71,107.88,107.21,107.65,102863.0,107.71,107.88,107.21,107.65,102863.0
2023-03-15 10:50:00,107.68,108.26,107.41,108.22,128618.0,107.68,108.26,107.41,108.22,128618.0
2023-03-15 11:00:00,108.24,109.48,108.18,108.99,118670.0,108.24,109.48,108.18,108.99,118670.0
2023-03-15 11:10:00,109.0,109.62,108.97,109.6,61690.0,109.0,109.62,108.97,109.6,61690.0
2023-03-15 11:20:00,109.6,109.6,109.07,109.17,65665.0,109.6,109.6,109.07,109.17,65665.0
2023-03-15 11:30:00,109.18,109.38,108.99,109.1,71436.0,109.18,109.38,108.99,109.1,71436.0
2023-03-15 11:40:00,109.07,109.67,109.04,109.28,84997.0,109.07,109.67,109.04,109.28,84997.0
2023-03-15 11:50:00,109.33,109.37,108.92,108.99,58866.0,109.33,109.37,108.92,108.99,58866.0
2023-03-15 12:00:00,109.0,109.24,108.61,108.64,48429.0,109.0,109.24,108.61,108.64,48429.0
2023-03-15 12:10:00,108.62,108.62,108.33,108.33,59593.0,108.62,108.62,108.33,108.33,59593.0
2023-03-15 12:20:00,108.33,108.51,108.03,108.14,97318.0,108.33,108.51,108.03,108.14,97318.0
2023-03-15 12:30:00,108.12,108.44,108.11,108.28,74120.0,108.12,108.44,108.11,108.28,74120.0
2023-03-15 12:40:00,108.28,108.42,108.06,108.36,67664.0,108.28,108.42,108.06,108.36,67664.0
2023-03-15 12:50:00,108.36,108.36,107.56,108.02,58484.0,108.36,108.36,107.56,108.02,58484.0
2023-03-15 13:00:00,108.02,108.38,107.95,108.28,29391.0,108.02,108.38,107.95,108.28,29391.0
2023-03-15 13:10:00,108.31,109.02,108.31,108.8,29026.0,108.31,109.02,108.31,108.8,29026.0
2023-03-15 13:20:00,108.8,108.88,108.69,108.69,31542.0,108.8,108.88,108.69,108.69,31542.0
2023-03-15 13:30:00,108.7,108.86,108.39,108.54,37290.0,108.7,108.86,108.39,108.54,37290.0
2023-03-15 13:40:00,108.53,108.6,108.27,108.46,41440.0,108.53,108.6,108.27,108.46,41440.0
2023-03-15 13:50:00,108.45,108.71,108.34,108.37,68446.0,108.45,108.71,108.34,108.37,68446.0
2023-03-15 14:00:00,108.37,108.39,108.09,108.37,39535.0,108.37,108.39,108.09,108.37,39535.0
2023-03-15 14:10:00,108.38,108.44,108.03,108.34,30025.0,108.38,108.44,108.03,108.34,30025.0
2023-03-15 14:20:00,108.3,109.29,108.3,109.04,58287.0,108.3,109.29,108.3,109.04,58287.0
2023-03-15 14:30:00,109.05,109.31,108.89,109.1,47773.0,109.05,109.31,108.89,109.1,47773.0
2023-03-15 14:40:00,109.1,109.29,109.07,109.16,71051.0,109.1,109.29,109.07,109.16,71051.0
2023-03-15 14:50:00,109.15,109.32,108.87,109.3,50160.0,109.15,109.32,108.87,109.3,50160.0
2023-03-15 15:00:00,109.31,109.61,109.14,109.19,93606.0,109.31,109.61,109.14,109.19,93606.0
2023-03-15 15:10:00,109.16,109.53,109.1,109.4,67559.0,109.16,109.53,109.1,109.4,67559.0
2023-03-15 15:20:00,109.4,109.65,109.23,109.32,89062.0,109.4,109.65,109.23,109.32,89062.0
2023-03-15 15:30:00,109.32,109.42,108.85,109.0,90221.0,109.32,109.42,108.85,109.0,90221.0
2023-03-15 15:40:00,108.99,108.99,108.65,108.77,97138.0,108.99,108.99,108.65,108.77,97138.0
2023-03-15 15:50:00,108.77,109.26,108.73,109.26,315656.0,108.77,109.26,108.73,109.26,315656.0
2023-03-16 09:30:00,108.27,108.27,107.0,107.3,111387.0,108.27,108.27,107.0,107.3,111387.0
2023-03-16 09:40:00,107.31,107.34,106.83,106.89,82982.0,107.31,107.34,106.83,106.89,82982.0
2023-03-16 09:50:00,106.91,107.27,106.9,107.15,68599.0,106.91,107.27,106.9,107.15,68599.0
2023-03-16 10:00:00,107.15,107.25,106.83,106.95,61595.0,107.15,107.25,106.83,106.95,61595.0
2023-03-16 10:10:00,106.99,107.19,106.73,106.78,67248.0,106.99,107.19,106.73,106.78,67248.0
2023-03-16 10:20:00,106.74,107.1,106.65,106.97,69460.0,106.74,107.1,106.65,106.97,69460.0
2023-03-16 10:30:00,106.97,107.03,106.52,106.7,128777.0,106.97,107.03,106.52,106.7,128777.0
2023-03-16 10:40:00,106.72,107.4,106.55,107.3,132081.0,106.72,107.4,106.55,107.3,132081.0
2023-03-16 10:50:00,107.28,107.98,107.28,107.75,254069.0,107.28,107.98,107.28,107.75,254069.0
2023-03-16 11:00:00,107.75,108.04,107.33,107.73,145113.0,107.75,108.04,107.33,107.73,145113.0
2023-03-16 11:10:00,107.75,108.29,107.62,107.67,117589.0,107.75,108.29,107.62,107.67,117589.0
2023-03-16 11:20:00,107.65,108.05,107.59,107.86,83563.0,107.65,108.05,107.59,107.86,83563.0
2023-03-16 11:30:00,107.89,107.94,107.69,107.75,47892.0,107.89,107.94,107.69,107.75,47892.0
2023-03-16 11:40:00,107.76,108.01,107.69,107.8,59750.0,107.76,108.01,107.69,107.8,59750.0
2023-03-16 11:50:00,107.77,108.12,107.75,108.03,117607.0,107.77,108.12,107.75,108.03,117607.0
2023-03-16 12:00:00,108.05,108.25,107.84,107.84,50006.0,108.05,108.25,107.84,107.84,50006.0
2023-03-16 12:10:00,107.83,108.0,107.77,107.97,40650.0,107.83,108.0,107.77,107.97,40650.0
2023-03-16 12:20:00,107.97,108.09,107.93,108.01,56602.0,107.97,108.09,107.93,108.01,56602.0
2023-03-16 12:30:00,108.01,108.01,107.72,107.81,66440.0,108.01,108.01,107.72,107.81,66440.0
2023-03-16 12:40:00,107.81,107.97,107.75,107.86,68855.0,107.81,107.97,107.75,107.86,68855.0
2023-03-16 12:50:00,107.85,108.25,107.85,108.16,210840.0,107.85,108.25,107.85,108.16,210840.0
2023-03-16 13:00:00,108.16,109.02,108.07,108.77,126356.0,108.16,109.02,108.07,108.77,126356.0
2023-03-16 13:10:00,108.8,109.1,108.65,108.73,37683.0,108.8,109.1,108.65,108.73,37683.0
2023-03-16 13:20:00,108.74,109.01,108.62,108.98,27255.0,108.74,109.01,108.62,108.98,27255.0
2023-03-16 13:30:00,109.0,109.04,108.68,108.81,43671.0,109.0,109.04,108.68,108.81,43671.0
2023-03-16 13:40:00,108.82,108.95,108.64,108.65,63036.0,108.82,108.95,108.64,108.65,63036.0
2023-03-16 13:50:00,108.64,108.75,108.45,108.58,51433.0,108.64,108.75,108.45,108.58,51433.0
2023-03-16 14:00:00,108.57,108.66,108.28,108.46,48040.0,108.57,108.66,108.28,108.46,48040.0
2023-03-16 14:10:00,108.46,108.52,108.28,108.33,105353.0,108.46,108.52,108.28,108.33,105353.0
2023-03-16 14:20:00,108.34,108.34,108.02,108.2,83531.0,108.34,108.34,108.02,108.2,83531.0
2023-03-16 14:30:00,108.23,108.54,108.15,108.3,64971.0,108.23,108.54,108.15,108.3,64971.0
2023-03-16 14:40:00,108.3,108.52,108.13,108.52,236868.0,108.3,108.52,108.13,108.52,236868.0
2023-03-16 14:50:00,108.58,108.91,108.4,108.88,45805.0,108.58,108.91,108.4,108.88,45805.0
2023-03-16 15:00:00,108.9,109.38,108.89,109.25,94175.0,108.9,109.38,108.89,109.25,94175.0
2023-03-16 15:10:00,109.29,109.33,109.14,109.21,43538.0,109.29,109.33,109.14,109.21,43538.0
2023-03-16 15:20:00,109.22,109.64,109.22,109.6,64659.0,109.22,109.64,109.22,109.6,64659.0
2023-03-16 15:30:00,109.57,109.59,109.35,109.47,64676.0,109.57,109.59,109.35,109.47,64676.0
2023-03-16 15:40:00,109.47,109.8,109.46,109.65,102219.0,109.47,109.8,109.46,109.65,102219.0
2023-03-16 15:50:00,109.68,109.74,109.26,109.48,236808.0,109.68,109.74,109.26,109.48,236808.0
2023-03-17 09:30:00,108.94,109.34,108.38,109.31,706051.0,108.94,109.34,108.38,109.31,706051.0
2023-03-17 09:40:00,109.31,109.91,109.29,109.4,45271.0,109.31,109.91,109.29,109.4,45271.0
2023-03-17 09:50:00,109.37,109.47,109.09,109.37,35201.0,109.37,109.47,109.09,109.37,35201.0
2023-03-17 10:00:00,109.4,110.09,109.36,109.76,41973.0,109.4,110.09,109.36,109.76,41973.0
2023-03-17 10:10:00,109.72,110.05,109.43,109.68,44290.0,109.72,110.05,109.43,109.68,44290.0
2023-03-17 10:20:00,109.75,109.85,109.06,109.23,54876.0,109.75,109.85,109.06,109.23,54876.0
2023-03-17 10:30:00,109.21,109.37,108.63,109.09,64444.0,109.21,109.37,108.63,109.09,64444.0
2023-03-17 10:40:00,109.07,109.09,108.21,108.93,143614.0,109.07,109.09,108.21,108.93,143614.0
2023-03-17 10:50:00,109.02,109.02,108.51,108.63,51708.0,109.02,109.02,108.51,108.63,51708.0
2023-03-17 11:00:00,108.62,108.65,108.35,108.56,39846.0,108.62,108.65,108.35,108.56,39846.0
2023-03-17 11:10:00,108.57,109.06,108.55,108.96,33545.0,108.57,109.06,108.55,108.96,33545.0
2023-03-17 11:20:00,108.98,109.13,108.46,108.82,79381.0,108.98,109.13,108.46,108.82,79381.0
2023-03-17 11:30:00,108.79,108.85,108.47,108.47,24551.0,108.79,108.85,108.47,108.47,24551.0
2023-03-17 11:40:00,108.47,108.47,108.15,108.26,55730.0,108.47,108.47,108.15,108.26,55730.0
2023-03-17 11:50:00,108.27,108.35,107.9,108.23,122983.0,108.27,108.35,107.9,108.23,122983.0
2023-03-17 12:00:00,108.27,108.69,108.24,108.64,71909.0,108.27,108.69,108.24,108.64,71909.0
2023-03-17 12:10:00,108.64,108.8,108.45,108.5,35364.0,108.64,108.8,108.45,108.5,35364.0
2023-03-17 12:20:00,108.53,109.0,108.43,108.93,35675.0,108.53,109.0,108.43,108.93,35675.0
2023-03-17 12:30:00,108.9,109.21,108.88,108.92,22287.0,108.9,109.21,108.88,108.92,22287.0
2023-03-17 12:40:00,108.94,108.99,108.77,108.82,27180.0,108.94,108.99,108.77,108.82,27180.0
2023-03-17 12:50:00,108.82,108.96,108.62,108.63,18891.0,108.82,108.96,108.62,108.63,18891.0
2023-03-17 13:00:00,108.63,108.95,108.57,108.95,33582.0,108.63,108.95,108.57,108.95,33582.0
2023-03-17 13:10:00,108.92,108.98,108.75,108.9,22830.0,108.92,108.98,108.75,108.9,22830.0
2023-03-17 13:20:00,108.93,109.17,108.86,108.93,15336.0,108.93,109.17,108.86,108.93,15336.0
2023-03-17 13:30:00,108.93,109.12,108.75,109.08,20254.0,108.93,109.12,108.75,109.08,20254.0
2023-03-17 13:40:00,109.05,109.05,108.79,108.95,15180.0,109.05,109.05,108.79,108.95,15180.0
2023-03-17 13:50:00,108.93,108.93,108.69,108.88,15502.0,108.93,108.93,108.69,108.88,15502.0
2023-03-17 14:00:00,108.89,108.98,108.71,108.82,25393.0,108.89,108.98,108.71,108.82,25393.0
2023-03-17 14:10:00,108.78,108.94,108.6,108.6,48378.0,108.78,108.94,108.6,108.6,48378.0
2023-03-17 14:20:00,108.6,108.66,108.21,108.28,33445.0,108.6,108.66,108.21,108.28,33445.0
2023-03-17 14:30:00,108.24,108.49,108.24,108.33,42021.0,108.24,108.49,108.24,108.33,42021.0
2023-03-17 14:40:00,108.28,108.48,108.23,108.28,27558.0,108.28,108.48,108.23,108.28,27558.0
2023-03-17 14:50:00,108.28,108.58,108.11,108.48,42567.0,108.28,108.58,108.11,108.48,42567.0
2023-03-17 15:00:00,108.52,108.59,108.33,108.52,31803.0,108.52,108.59,108.33,108.52,31803.0
2023-03-17 15:10:00,108.52,108.72,108.48,108.61,40856.0,108.52,108.72,108.48,108.61,40856.0
2023-03-17 15:20:00,108.6,108.94,108.6,108.88,59048.0,108.6,108.94,108.6,108.88,59048.0
2023-03-17 15:30:00,108.87,108.9,108.54,108.58,63884.0,108.87,108.9,108.54,108.58,63884.0
2023-03-17 15:40:00,108.59,108.75,108.25,108.26,70580.0,108.59,108.75,108.25,108.26,70580.0
2023-03-17 15:50:00,108.26,108.65,107.76,108.21,432244.0,108.26,108.65,107.76,108.21,432244.0
2023-03-20 09:30:00,108.56,109.5,108.3,109.31,89615.0,108.56,109.5,108.3,109.31,89615.0
2023-03-20 09:40:00,109.31,109.56,108.95,109.48,68312.0,109.31,109.56,108.95,109.48,68312.0
2023-03-20 09:50:00,109.48,109.86,109.45,109.63,80244.0,109.48,109.86,109.45,109.63,80244.0
2023-03-20 10:00:00,109.63,109.88,109.43,109.55,52093.0,109.63,109.88,109.43,109.55,52093.0
2023-03-20 10:10:00,109.55,110.1,109.44,109.85,70575.0,109.55,110.1,109.44,109.85,70575.0
2023-03-20 10:20:00,109.84,110.44,109.78,110.31,52589.0,109.84,110.44,109.78,110.31,52589.0
2023-03-20 10:30:00,110.31,110.42,110.18,110.23,45304.0,110.31,110.42,110.18,110.23,45304.0
2023-03-20 10:40:00,110.22,110.61,110.1,110.61,72518.0,110.22,110.61,110.1,110.61,72518.0
2023-03-20 10:50:00,110.66,110.77,110.28,110.64,85134.0,110.66,110.77,110.28,110.64,85134.0
2023-03-20 11:00:00,110.67,110.97,110.66,110.76,53224.0,110.67,110.97,110.66,110.76,53224.0
2023-03-20 11:10:00,110.74,110.81,110.45,110.75,44935.0,110.74,110.81,110.45,110.75,44935.0
2023-03-20 11:20:00,110.78,111.01,110.67,110.95,36240.0,110.78,111.01,110.67,110.95,36240.0
2023-03-20 11:30:00,110.99,111.0,110.67,110.75,46211.0,110.99,111.0,110.67,110.75,46211.0
2023-03-20 11:40:00,110.76,110.78,110.59,110.69,46180.0,110.76,110.78,110.59,110.69,46180.0
2023-03-20 11:50:00,110.67,110.74,110.47,110.58,34692.0,110.67,110.74,110.47,110.58,34692.0
2023-03-20 12:00:00,110.63,110.66,110.24,110.24,56558.0,110.63,110.66,110.24,110.24,56558.0
2023-03-20 12:10:00,110.22,110.3,109.88,110.21,85817.0,110.22,110.3,109.88,110.21,85817.0
2023-03-20 12:20:00,110.23,110.44,110.18,110.39,87476.0,110.23,110.44,110.18,110.39,87476.0
2023-03-20 12:30:00,110.4,110.6,110.29,110.59,31042.0,110.4,110.6,110.29,110.59,31042.0
2023-03-20 12:40:00,110.59,110.65,110.45,110.61,49542.0,110.59,110.65,110.45,110.61,49542.0
2023-03-20 12:50:00,110.63,110.77,110.52,110.62,46522.0,110.63,110.77,110.52,110.62,46522.0
2023-03-20 13:00:00,110.6,110.82,110.44,110.77,50162.0,110.6,110.82,110.44,110.77,50162.0
2023-03-20 13:10:00,110.78,110.82,110.69,110.81,27334.0,110.78,110.82,110.69,110.81,27334.0
2023-03-20 13:20:00,110.8,110.85,110.7,110.72,33281.0,110.8,110.85,110.7,110.72,33281.0
2023-03-20 13:30:00,110.71,110.93,110.63,110.79,37978.0,110.71,110.93,110.63,110.79,37978.0
2023-03-20 13:40:00,110.79,110.95,110.75,110.86,79966.0,110.79,110.95,110.75,110.86,79966.0
2023-03-20 13:50:00,110.82,110.82,110.61,110.77,92916.0,110.82,110.82,110.61,110.77,92916.0
2023-03-20 14:00:00,110.73,110.92,110.63,110.83,81850.0,110.73,110.92,110.63,110.83,81850.0
2023-03-20 14:10:00,110.84,110.97,110.71,110.83,56024.0,110.84,110.97,110.71,110.83,56024.0
2023-03-20 14:20:00,110.84,110.95,110.8,110.84,29922.0,110.84,110.95,110.8,110.84,29922.0
2023-03-20 14:30:00,110.84,110.86,110.55,110.55,39456.0,110.84,110.86,110.55,110.55,39456.0
2023-03-20 14:40:00,110.54,110.74,110.52,110.72,41375.0,110.54,110.74,110.52,110.72,41375.0
2023-03-20 14:50:00,110.72,110.83,110.5,110.66,35073.0,110.72,110.83,110.5,110.66,35073.0
2023-03-20 15:00:00,110.63,110.7,110.55,110.61,41332.0,110.63,110.7,110.55,110.61,41332.0
2023-03-20 15:10:00,110.6,110.74,110.53,110.7,39646.0,110.6,110.74,110.53,110.7,39646.0
2023-03-20 15:20:00,110.7,110.92,110.62,110.88,35803.0,110.7,110.92,110.62,110.88,35803.0
2023-03-20 15:30:00,110.87,110.9,110.74,110.87,93988.0,110.87,110.9,110.74,110.87,93988.0
2023-03-20 15:40:00,110.86,110.97,110.76,110.94,96936.0,110.86,110.97,110.76,110.94,96936.0
2023-03-20 15:50:00,111.0,111.07,110.62,110.82,330281.0,111.0,111.07,110.62,110.82,330281.0
2023-03-21 09:30:00,112.92,114.26,112.71,112.93,93798.0,112.92,114.26,112.71,112.93,93798.0
2023-03-21 09:40:00,112.94,113.13,112.44,112.5,89269.0,112.94,113.13,112.44,112.5,89269.0
2023-03-21 09:50:00,112.48,112.87,112.27,112.41,127325.0,112.48,112.87,112.27,112.41,127325.0
2023-03-21 10:00:00,112.49,112.69,112.1,112.62,88883.0,112.49,112.69,112.1,112.62,88883.0
2023-03-21 10:10:00,112.62,112.95,112.28,112.3,67729.0,112.62,112.95,112.28,112.3,67729.0
2023-03-21 10:20:00,112.29,112.29,111.77,111.78,62931.0,112.29,112.29,111.77,111.78,62931.0
2023-03-21 10:30:00,111.79,112.47,111.73,112.39,70662.0,111.79,112.47,111.73,112.39,70662.0
2023-03-21 10:40:00,112.4,112.5,112.2,112.42,56278.0,112.4,112.5,112.2,112.42,56278.0
2023-03-21 10:50:00,112.4,112.45,111.88,112.07,66254.0,112.4,112.45,111.88,112.07,66254.0
2023-03-21 11:00:00,112.07,112.46,112.07,112.38,52046.0,112.07,112.46,112.07,112.38,52046.0
2023-03-21 11:10:00,112.4,112.86,112.37,112.86,56392.0,112.4,112.86,112.37,112.86,56392.0
2023-03-21 11:20:00,112.82,113.12,112.76,112.97,64288.0,112.82,113.12,112.76,112.97,64288.0
2023-03-21 11:30:00,112.98,113.02,112.71,112.77,50078.0,112.98,113.02,112.71,112.77,50078.0
2023-03-21 11:40:00,112.75,112.85,112.5,112.85,57400.0,112.75,112.85,112.5,112.85,57400.0
2023-03-21 11:50:00,112.88,112.93,112.53,112.66,45399.0,112.88,112.93,112.53,112.66,45399.0
2023-03-21 12:00:00,112.67,112.76,112.58,112.59,40409.0,112.67,112.76,112.58,112.59,40409.0
2023-03-21 12:10:00,112.62,112.94,112.62,112.8,37193.0,112.62,112.94,112.62,112.8,37193.0
2023-03-21 12:20:00,112.81,112.97,112.77,112.77,40552.0,112.81,112.97,112.77,112.77,40552.0
2023-03-21 12:30:00,112.79,112.94,112.5,112.55,45263.0,112.79,112.94,112.5,112.55,45263.0
2023-03-21 12:40:00,112.55,112.56,112.27,112.34,54924.0,112.55,112.56,112.27,112.34,54924.0
2023-03-21 12:50:00,112.36,112.38,112.11,112.16,33451.0,112.36,112.38,112.11,112.16,33451.0
2023-03-21 13:00:00,112.1,112.38,111.97,112.38,45027.0,112.1,112.38,111.97,112.38,45027.0
2023-03-21 13:10:00,112.4,112.5,112.25,112.39,27808.0,112.4,112.5,112.25,112.39,27808.0
2023-03-21 13:20:00,112.39,112.53,112.24,112.53,28422.0,112.39,112.53,112.24,112.53,28422.0
2023-03-21 13:30:00,112.54,112.63,112.45,112.47,30997.0,112.54,112.63,112.45,112.47,30997.0
2023-03-21 13:40:00,112.45,112.71,112.45,112.58,46686.0,112.45,112.71,112.45,112.58,46686.0
2023-03-21 13:50:00,112.57,112.63,112.46,112.55,39831.0,112.57,112.63,112.46,112.55,39831.0
2023-03-21 14:00:00,112.54,112.65,112.49,112.65,53795.0,112.54,112.65,112.49,112.65,53795.0
2023-03-21 14:10:00,112.65,112.81,112.61,112.65,42566.0,112.65,112.81,112.61,112.65,42566.0
2023-03-21 14:20:00,112.63,112.85,112.6,112.78,33738.0,112.63,112.85,112.6,112.78,33738.0
2023-03-21 14:30:00,112.78,112.9,112.77,112.8,38606.0,112.78,112.9,112.77,112.8,38606.0
2023-03-21 14:40:00,112.81,112.97,112.74,112.93,41080.0,112.81,112.97,112.74,112.93,41080.0
2023-03-21 14:50:00,112.92,112.96,112.68,112.9,58691.0,112.92,112.96,112.68,112.9,58691.0
2023-03-21 15:00:00,112.89,113.06,112.85,113.05,56560.0,112.89,113.06,112.85,113.05,56560.0
2023-03-21 15:10:00,113.04,113.31,113.04,113.21,61541.0,113.04,113.31,113.04,113.21,61541.0
2023-03-21 15:20:00,113.26,113.3,113.07,113.13,58636.0,113.26,113.3,113.07,113.13,58636.0
2023-03-21 15:30:00,113.15,113.38,113.04,113.37,66468.0,113.15,113.38,113.04,113.37,66468.0
2023-03-21 15:40:00,113.37,113.59,113.33,113.35,87002.0,113.37,113.59,113.33,113.35,87002.0
2023-03-21 15:50:00,113.36,113.38,112.93,113.07,271032.0,113.36,113.38,112.93,113.07,271032.0
2023-03-22 09:30:00,112.8,112.87,112.06,112.85,84742.0,112.8,112.87,112.06,112.85,84742.0
2023-03-22 09:40:00,112.86,113.04,112.64,112.94,52061.0,112.86,113.04,112.64,112.94,52061.0
2023-03-22 09:50:00,112.96,113.22,112.84,113.14,43967.0,112.96,113.22,112.84,113.14,43967.0
2023-03-22 10:00:00,113.11,113.33,113.0,113.3,73810.0,113.11,113.33,113.0,113.3,73810.0
2023-03-22 10:10:00,113.33,113.35,112.84,112.85,58314.0,113.33,113.35,112.84,112.85,58314.0
2023-03-22 10:20:00,112.82,113.36,112.75,113.3,76214.0,112.82,113.36,112.75,113.3,76214.0
2023-03-22 10:30:00,113.29,113.35,113.15,113.34,38462.0,113.29,113.35,113.15,113.34,38462.0
2023-03-22 10:40:00,113.34,113.44,113.26,113.36,31762.0,113.34,113.44,113.26,113.36,31762.0
2023-03-22 10:50:00,113.38,113.38,113.15,113.2,31498.0,113.38,113.38,113.15,113.2,31498.0
2023-03-22 11:00:00,113.22,113.3,113.06,113.16,39698.0,113.22,113.3,113.06,113.16,39698.0
2023-03-22 11:10:00,113.2,113.2,112.98,113.0,41969.0,113.2,113.2,112.98,113.0,41969.0
2023-03-22 11:20:00,113.0,113.1,112.97,113.08,38583.0,113.0,113.1,112.97,113.08,38583.0
2023-03-22 11:30:00,113.09,113.15,113.05,113.13,31653.0,113.09,113.15,113.05,113.13,31653.0
2023-03-22 11:40:00,113.12,113.15,112.99,113.02,42307.0,113.12,113.15,112.99,113.02,42307.0
2023-03-22 11:50:00,113.04,113.12,113.0,113.06,34454.0,113.04,113.12,113.0,113.06,34454.0
2023-03-22 12:00:00,113.06,113.11,112.92,112.92,22662.0,113.06,113.11,112.92,112.92,22662.0
2023-03-22 12:10:00,112.93,112.98,112.82,112.84,21930.0,112.93,112.98,112.82,112.84,21930.0
2023-03-22 12:20:00,112.84,112.9,112.75,112.84,51257.0,112.84,112.9,112.75,112.84,51257.0
2023-03-22 12:30:00,112.84,112.94,112.77,112.89,22977.0,112.84,112.94,112.77,112.89,22977.0
2023-03-22 12:40:00,112.88,112.95,112.83,112.9,31582.0,112.88,112.95,112.83,112.9,31582.0
2023-03-22 12:50:00,112.89,112.95,112.88,112.91,18457.0,112.89,112.95,112.88,112.91,18457.0
2023-03-22 13:00:00,112.91,112.91,112.68,112.71,18279.0,112.91,112.91,112.68,112.71,18279.0
2023-03-22 13:10:00,112.7,112.92,112.65,112.89,27821.0,112.7,112.92,112.65,112.89,27821.0
2023-03-22 13:20:00,112.87,112.9,112.82,112.84,14057.0,112.87,112.9,112.82,112.84,14057.0
2023-03-22 13:30:00,112.83,113.03,112.83,113.03,46070.0,112.83,113.03,112.83,113.03,46070.0
2023-03-22 13:40:00,113.02,113.13,112.96,113.12,20207.0,113.02,113.13,112.96,113.12,20207.0
2023-03-22 13:50:00,113.11,113.4,113.08,113.35,42979.0,113.11,113.4,113.08,113.35,42979.0
2023-03-22 14:00:00,113.32,114.12,113.29,113.64,64040.0,113.32,114.12,113.29,113.64,64040.0
2023-03-22 14:10:00,113.64,113.7,113.18,113.55,42398.0,113.64,113.7,113.18,113.55,42398.0
2023-03-22 14:20:00,113.55,113.55,113.12,113.32,45518.0,113.55,113.55,113.12,113.32,45518.0
2023-03-22 14:30:00,113.35,113.64,112.86,113.38,100494.0,113.35,113.64,112.86,113.38,100494.0
2023-03-22 14:40:00,113.42,114.36,113.41,114.11,50026.0,113.42,114.36,113.41,114.11,50026.0
2023-03-22 14:50:00,114.1,114.14,113.12,113.16,43975.0,114.1,114.14,113.12,113.16,43975.0
2023-03-22 15:00:00,113.07,113.23,112.19,112.36,67602.0,113.07,113.23,112.19,112.36,67602.0
2023-03-22 15:10:00,112.39,112.87,112.26,112.68,62204.0,112.39,112.87,112.26,112.68,62204.0
2023-03-22 15:20:00,112.63,113.27,112.58,113.12,85412.0,112.63,113.27,112.58,113.12,85412.0
2023-03-22 15:30:00,113.15,113.17,112.21,112.36,73914.0,113.15,113.17,112.21,112.36,73914.0
2023-03-22 15:40:00,112.38,112.49,111.91,112.15,66681.0,112.38,112.49,111.91,112.15,66681.0
2023-03-22 15:50:00,112.09,112.11,111.3,111.34,558650.0,112.09,112.11,111.3,111.34,558650.0
2023-03-23 09:30:00,110.98,111.62,110.77,111.45,83487.0,110.98,111.62,110.77,111.45,83487.0
2023-03-23 09:40:00,111.47,111.88,111.29,111.87,56759.0,111.47,111.88,111.29,111.87,56759.0
2023-03-23 09:50:00,111.96,112.3,111.83,112.12,52121.0,111.96,112.3,111.83,112.12,52121.0
2023-03-23 10:00:00,112.15,112.4,112.02,112.4,59112.0,112.15,112.4,112.02,112.4,59112.0
2023-03-23 10:10:00,112.4,112.63,112.3,112.34,31540.0,112.4,112.63,112.3,112.34,31540.0
2023-03-23 10:20:00,112.31,112.46,112.17,112.26,31722.0,112.31,112.46,112.17,112.26,31722.0
2023-03-23 10:30:00,112.24,112.49,112.19,112.45,47528.0,112.24,112.49,112.19,112.45,47528.0
2023-03-23 10:40:00,112.44,112.8,112.44,112.69,34822.0,112.44,112.8,112.44,112.69,34822.0
2023-03-23 10:50:00,112.67,112.97,112.66,112.97,23898.0,112.67,112.97,112.66,112.97,23898.0
2023-03-23 11:00:00,112.99,113.35,112.98,113.25,33567.0,112.99,113.35,112.98,113.25,33567.0
2023-03-23 11:10:00,113.25,113.36,113.03,113.03,31485.0,113.25,113.36,113.03,113.03,31485.0
2023-03-23 11:20:00,113.03,113.16,112.93,112.94,31496.0,113.03,113.16,112.93,112.94,31496.0
2023-03-23 11:30:00,113.0,113.18,112.99,113.07,24683.0,113.0,113.18,112.99,113.07,24683.0
2023-03-23 11:40:00,113.07,113.16,112.86,112.93,47526.0,113.07,113.16,112.86,112.93,47526.0
2023-03-23 11:50:00,112.94,113.21,112.9,112.91,25230.0,112.94,113.21,112.9,112.91,25230.0
2023-03-23 12:00:00,112.9,112.98,112.79,112.92,41453.0,112.9,112.98,112.79,112.92,41453.0
2023-03-23 12:10:00,112.93,112.94,112.57,112.64,43968.0,112.93,112.94,112.57,112.64,43968.0
2023-03-23 12:20:00,112.64,112.76,112.53,112.7,25432.0,112.64,112.76,112.53,112.7,25432.0
2023-03-23 12:30:00,112.71,112.81,112.42,112.46,29627.0,112.71,112.81,112.42,112.46,29627.0
2023-03-23 12:40:00,112.43,112.55,112.31,112.43,38876.0,112.43,112.55,112.31,112.43,38876.0
2023-03-23 12:50:00,112.41,112.49,112.34,112.44,28363.0,112.41,112.49,112.34,112.44,28363.0
2023-03-23 13:00:00,112.42,112.42,112.16,112.27,33134.0,112.42,112.42,112.16,112.27,33134.0
2023-03-23 13:10:00,112.29,112.31,111.92,111.97,30823.0,112.29,112.31,111.92,111.97,30823.0
2023-03-23 13:20:00,111.95,112.15,111.72,111.9,40247.0,111.95,112.15,111.72,111.9,40247.0
2023-03-23 13:30:00,111.89,112.09,111.81,111.95,43578.0,111.89,112.09,111.81,111.95,43578.0
2023-03-23 13:40:00,111.97,112.16,111.81,111.95,28249.0,111.97,112.16,111.81,111.95,28249.0
2023-03-23 13:50:00,111.95,111.97,111.76,111.82,37124.0,111.95,111.97,111.76,111.82,37124.0
2023-03-23 14:00:00,111.83,111.95,111.7,111.71,32585.0,111.83,111.95,111.7,111.71,32585.0
2023-03-23 14:10:00,111.73,111.81,111.66,111.74,38036.0,111.73,111.81,111.66,111.74,38036.0
2023-03-23 14:20:00,111.74,111.77,111.25,111.26,59645.0,111.74,111.77,111.25,111.26,59645.0
2023-03-23 14:30:00,111.26,111.59,111.25,111.26,96100.0,111.26,111.59,111.25,111.26,96100.0
2023-03-23 14:40:00,111.28,111.29,110.56,110.71,48166.0,111.28,111.29,110.56,110.71,48166.0
2023-03-23 14:50:00,110.71,110.97,110.41,110.97,44935.0,110.71,110.97,110.41,110.97,44935.0
2023-03-23 15:00:00,111.0,111.69,110.85,111.07,95837.0,111.0,111.69,110.85,111.07,95837.0
2023-03-23 15:10:00,111.11,111.18,110.55,110.61,51688.0,111.11,111.18,110.55,110.61,51688.0
2023-03-23 15:20:00,110.6,110.94,110.38,110.7,67150.0,110.6,110.94,110.38,110.7,67150.0
2023-03-23 15:30:00,110.69,111.12,110.54,110.93,60030.0,110.69,111.12,110.54,110.93,60030.0
2023-03-23 15:40:00,110.92,111.27,110.78,111.1,65986.0,110.92,111.27,110.78,111.1,65986.0
2023-03-23 15:50:00,111.13,111.56,111.05,111.1,236461.0,111.13,111.56,111.05,111.1,236461.0
2023-03-24 09:30:00,109.77,109.98,109.25,109.85,50286.0,109.77,109.98,109.25,109.85,50286.0
2023-03-24 09:40:00,109.81,110.0,109.13,109.45,129407.0,109.81,110.0,109.13,109.45,129407.0
2023-03-24 09:50:00,109.42,110.34,109.4,110.29,84737.0,109.42,110.34,109.4,110.29,84737.0
2023-03-24 10:00:00,110.31,110.55,109.9,109.98,41355.0,110.31,110.55,109.9,109.98,41355.0
2023-03-24 10:10:00,110.07,110.4,109.99,110.1,66813.0,110.07,110.4,109.99,110.1,66813.0
2023-03-24 10:20:00,110.1,110.62,109.99,110.62,50103.0,110.1,110.62,109.99,110.62,50103.0
2023-03-24 10:30:00,110.61,110.87,110.32,110.43,101229.0,110.61,110.87,110.32,110.43,101229.0
2023-03-24 10:40:00,110.37,110.4,110.04,110.22,34505.0,110.37,110.4,110.04,110.22,34505.0
2023-03-24 10:50:00,110.12,110.41,110.07,110.34,27742.0,110.12,110.41,110.07,110.34,27742.0
2023-03-24 11:00:00,110.36,110.52,110.12,110.12,30085.0,110.36,110.52,110.12,110.12,30085.0
2023-03-24 11:10:00,110.09,110.29,109.9,110.21,33325.0,110.09,110.29,109.9,110.21,33325.0
2023-03-24 11:20:00,110.22,110.43,110.15,110.31,24846.0,110.22,110.43,110.15,110.31,24846.0
2023-03-24 11:30:00,110.25,110.69,110.23,110.58,27675.0,110.25,110.69,110.23,110.58,27675.0
2023-03-24 11:40:00,110.59,111.06,110.59,110.96,47367.0,110.59,111.06,110.59,110.96,47367.0
2023-03-24 11:50:00,110.95,111.27,110.85,111.18,34905.0,110.95,111.27,110.85,111.18,34905.0
2023-03-24 12:00:00,111.2,111.39,110.88,110.88,64025.0,111.2,111.39,110.88,110.88,64025.0
2023-03-24 12:10:00,110.88,111.1,110.81,110.92,43059.0,110.88,111.1,110.81,110.92,43059.0
2023-03-24 12:20:00,110.94,111.22,110.93,111.22,31053.0,110.94,111.22,110.93,111.22,31053.0
2023-03-24 12:30:00,111.27,111.28,111.08,111.25,19431.0,111.27,111.28,111.08,111.25,19431.0
2023-03-24 12:40:00,111.28,111.51,111.11,111.43,22234.0,111.28,111.51,111.11,111.43,22234.0
2023-03-24 12:50:00,111.45,111.5,111.26,111.36,22578.0,111.45,111.5,111.26,111.36,22578.0
2023-03-24 13:00:00,111.41,111.43,111.21,111.21,22193.0,111.41,111.43,111.21,111.21,22193.0
2023-03-24 13:10:00,111.2,111.33,111.11,111.13,19813.0,111.2,111.33,111.11,111.13,19813.0
2023-03-24 13:20:00,111.16,111.6,111.15,111.39,40339.0,111.16,111.6,111.15,111.39,40339.0
2023-03-24 13:30:00,111.41,111.76,111.41,111.73,31526.0,111.41,111.76,111.41,111.73,31526.0
2023-03-24 13:40:00,111.76,111.78,111.44,111.45,29305.0,111.76,111.78,111.44,111.45,29305.0
2023-03-24 13:50:00,111.47,111.63,111.39,111.62,26423.0,111.47,111.63,111.39,111.62,26423.0
2023-03-24 14:00:00,111.63,111.75,111.6,111.68,33055.0,111.63,111.75,111.6,111.68,33055.0
2023-03-24 14:10:00,111.66,112.02,111.66,112.02,66964.0,111.66,112.02,111.66,112.02,66964.0
2023-03-24 14:20:00,112.05,112.16,111.97,111.98,53681.0,112.05,112.16,111.97,111.98,53681.0
2023-03-24 14:30:00,111.98,112.29,111.97,112.22,37872.0,111.98,112.29,111.97,112.22,37872.0
2023-03-24 14:40:00,112.23,112.3,112.08,112.22,36829.0,112.23,112.3,112.08,112.22,36829.0
2023-03-24 14:50:00,112.23,112.28,112.08,112.26,48956.0,112.23,112.28,112.08,112.26,48956.0
2023-03-24 15:00:00,112.27,112.28,112.07,112.18,49129.0,112.27,112.28,112.07,112.18,49129.0
2023-03-24 15:10:00,112.19,112.31,112.1,112.27,49860.0,112.19,112.31,112.1,112.27,49860.0
2023-03-24 15:20:00,112.27,112.56,112.25,112.44,45147.0,112.27,112.56,112.25,112.44,45147.0
2023-03-24 15:30:00,112.45,112.59,112.4,112.43,77521.0,112.45,112.59,112.4,112.43,77521.0
2023-03-24 15:40:00,112.46,112.56,112.22,112.27,69152.0,112.46,112.56,112.22,112.27,69152.0
2023-03-24 15:50:00,112.26,112.68,112.13,112.53,282115.0,112.26,112.68,112.13,112.53,282115.0
2023-03-27 09:30:00,113.34,114.08,113.34,113.47,62771.0,113.34,114.08,113.34,113.47,62771.0
2023-03-27 09:40:00,113.47,113.56,113.22,113.22,53119.0,113.47,113.56,113.22,113.22,53119.0
2023-03-27 09:50:00,113.25,113.47,113.06,113.16,33253.0,113.25,113.47,113.06,113.16,33253.0
2023-03-27 10:00:00,113.11,113.34,113.0,113.03,50284.0,113.11,113.34,113.0,113.03,50284.0
2023-03-27 10:10:00,113.07,113.28,112.79,112.83,42040.0,113.07,113.28,112.79,112.83,42040.0
2023-03-27 10:20:00,112.82,112.95,112.51,112.58,46952.0,112.82,112.95,112.51,112.58,46952.0
2023-03-27 10:30:00,112.59,112.64,112.38,112.5,51916.0,112.59,112.64,112.38,112.5,51916.0
2023-03-27 10:40:00,112.51,112.54,112.28,112.39,28839.0,112.51,112.54,112.28,112.39,28839.0
2023-03-27 10:50:00,112.38,112.44,112.17,112.17,33756.0,112.38,112.44,112.17,112.17,33756.0
2023-03-27 11:00:00,112.2,112.3,112.14,112.18,24650.0,112.2,112.3,112.14,112.18,24650.0
2023-03-27 11:10:00,112.13,112.23,111.98,112.09,38677.0,112.13,112.23,111.98,112.09,38677.0
2023-03-27 11:20:00,112.1,112.34,112.05,112.3,34473.0,112.1,112.34,112.05,112.3,34473.0
2023-03-27 11:30:00,112.29,112.44,112.28,112.36,29552.0,112.29,112.44,112.28,112.36,29552.0
2023-03-27 11:40:00,112.39,112.41,112.22,112.29,23269.0,112.39,112.41,112.22,112.29,23269.0
2023-03-27 11:50:00,112.27,112.35,112.08,112.28,49353.0,112.27,112.35,112.08,112.28,49353.0
2023-03-27 12:00:00,112.26,112.36,112.07,112.11,15839.0,112.26,112.36,112.07,112.11,15839.0
2023-03-27 12:10:00,112.11,112.29,112.03,112.29,28071.0,112.11,112.29,112.03,112.29,28071.0
2023-03-27 12:20:00,112.29,112.34,112.17,112.2,37121.0,112.29,112.34,112.17,112.2,37121.0
2023-03-27 12:30:00,112.24,112.26,112.1,112.17,36139.0,112.24,112.26,112.1,112.17,36139.0
2023-03-27 12:40:00,112.16,112.19,112.04,112.18,24615.0,112.16,112.19,112.04,112.18,24615.0
2023-03-27 12:50:00,112.17,112.26,112.07,112.14,25383.0,112.17,112.26,112.07,112.14,25383.0
2023-03-27 13:00:00,112.17,112.43,112.14,112.37,30599.0,112.17,112.43,112.14,112.37,30599.0
2023-03-27 13:10:00,112.37,112.37,112.21,112.32,17427.0,112.37,112.37,112.21,112.32,17427.0
2023-03-27 13:20:00,112.32,112.62,112.28,112.49,44798.0,112.32,112.62,112.28,112.49,44798.0
2023-03-27 13:30:00,112.55,112.61,112.39,112.5,38161.0,112.55,112.61,112.39,112.5,38161.0
2023-03-27 13:40:00,112.52,112.55,112.47,112.47,22206.0,112.52,112.55,112.47,112.47,22206.0
2023-03-27 13:50:00,112.45,112.46,112.24,112.28,17183.0,112.45,112.46,112.24,112.28,17183.0
2023-03-27 14:00:00,112.27,112.29,112.19,112.21,21267.0,112.27,112.29,112.19,112.21,21267.0
2023-03-27 14:10:00,112.2,112.27,112.14,112.2,21156.0,112.2,112.27,112.14,112.2,21156.0
2023-03-27 14:20:00,112.21,112.33,112.21,112.28,34318.0,112.21,112.33,112.21,112.28,34318.0
2023-03-27 14:30:00,112.27,112.45,112.27,112.41,40709.0,112.27,112.45,112.27,112.41,40709.0
2023-03-27 14:40:00,112.42,112.42,112.27,112.27,26277.0,112.42,112.42,112.27,112.27,26277.0
2023-03-27 14:50:00,112.28,112.4,112.24,112.35,31583.0,112.28,112.4,112.24,112.35,31583.0
2023-03-27 15:00:00,112.37,112.46,112.14,112.16,49743.0,112.37,112.46,112.14,112.16,49743.0
2023-03-27 15:10:00,112.16,112.21,112.0,112.01,51372.0,112.16,112.21,112.0,112.01,51372.0
2023-03-27 15:20:00,112.02,112.17,111.97,112.09,66539.0,112.02,112.17,111.97,112.09,66539.0
2023-03-27 15:30:00,112.1,112.14,111.81,111.99,99263.0,112.1,112.14,111.81,111.99,99263.0
2023-03-27 15:40:00,111.99,112.03,111.78,111.79,67572.0,111.99,112.03,111.78,111.79,67572.0
2023-03-27 15:50:00,111.78,111.9,111.65,111.73,250275.0,111.78,111.9,111.65,111.73,250275.0
2023-03-28 09:30:00,111.43,111.5,110.91,110.91,71957.0,111.43,111.5,110.91,110.91,71957.0
2023-03-28 09:40:00,110.97,111.1,110.8,110.91,46893.0,110.97,111.1,110.8,110.91,46893.0
2023-03-28 09:50:00,110.91,111.28,110.89,111.2,70796.0,110.91,111.28,110.89,111.2,70796.0
2023-03-28 10:00:00,111.22,111.23,110.87,111.06,37056.0,111.22,111.23,110.87,111.06,37056.0
2023-03-28 10:10:00,111.11,111.27,111.08,111.13,44404.0,111.11,111.27,111.08,111.13,44404.0
2023-03-28 10:20:00,111.13,111.21,110.98,111.07,57649.0,111.13,111.21,110.98,111.07,57649.0
2023-03-28 10:30:00,111.09,111.09,110.84,110.94,51152.0,111.09,111.09,110.84,110.94,51152.0
2023-03-28 10:40:00,110.93,111.11,110.83,111.11,36858.0,110.93,111.11,110.83,111.11,36858.0
2023-03-28 10:50:00,111.12,111.13,110.97,111.01,32402.0,111.12,111.13,110.97,111.01,32402.0
2023-03-28 11:00:00,111.01,111.29,111.0,111.12,34271.0,111.01,111.29,111.0,111.12,34271.0
2023-03-28 11:10:00,111.11,111.26,111.05,111.26,33709.0,111.11,111.26,111.05,111.26,33709.0
2023-03-28 11:20:00,111.27,111.31,111.2,111.26,31032.0,111.27,111.31,111.2,111.26,31032.0
2023-03-28 11:30:00,111.25,111.39,111.22,111.37,18363.0,111.25,111.39,111.22,111.37,18363.0
2023-03-28 11:40:00,111.39,111.42,111.3,111.33,19996.0,111.39,111.42,111.3,111.33,19996.0
2023-03-28 11:50:00,111.34,111.47,111.33,111.47,16902.0,111.34,111.47,111.33,111.47,16902.0
2023-03-28 12:00:00,111.47,111.51,111.39,111.43,20832.0,111.47,111.51,111.39,111.43,20832.0
2023-03-28 12:10:00,111.44,111.45,111.22,111.3,18139.0,111.44,111.45,111.22,111.3,18139.0
2023-03-28 12:20:00,111.28,111.4,111.27,111.33,37666.0,111.28,111.4,111.27,111.33,37666.0
2023-03-28 12:30:00,111.33,111.33,111.14,111.17,41412.0,111.33,111.33,111.14,111.17,41412.0
2023-03-28 12:40:00,111.17,111.22,111.06,111.12,49828.0,111.17,111.22,111.06,111.12,49828.0
2023-03-28 12:50:00,111.12,111.13,110.92,111.05,36676.0,111.12,111.13,110.92,111.05,36676.0
2023-03-28 13:00:00,111.07,111.18,110.98,110.99,25343.0,111.07,111.18,110.98,110.99,25343.0
2023-03-28 13:10:00,110.99,111.04,110.86,110.95,25950.0,110.99,111.04,110.86,110.95,25950.0
2023-03-28 13:20:00,110.95,110.99,110.87,110.96,28407.0,110.95,110.99,110.87,110.96,28407.0
2023-03-28 13:30:00,110.95,111.0,110.75,110.82,24288.0,110.95,111.0,110.75,110.82,24288.0
2023-03-28 13:40:00,110.82,110.93,110.77,110.91,27448.0,110.82,110.93,110.77,110.91,27448.0
2023-03-28 13:50:00,110.91,110.92,110.68,110.76,48531.0,110.91,110.92,110.68,110.76,48531.0
2023-03-28 14:00:00,110.78,111.03,110.68,111.0,56373.0,110.78,111.03,110.68,111.0,56373.0
2023-03-28 14:10:00,110.98,111.07,110.87,110.95,39019.0,110.98,111.07,110.87,110.95,39019.0
2023-03-28 14:20:00,110.97,111.02,110.82,110.88,32829.0,110.97,111.02,110.82,110.88,32829.0
2023-03-28 14:30:00,110.88,110.92,110.84,110.88,24717.0,110.88,110.92,110.84,110.88,24717.0
2023-03-28 14:40:00,110.87,111.19,110.86,111.08,25816.0,110.87,111.19,110.86,111.08,25816.0
2023-03-28 14:50:00,111.09,111.16,111.07,111.15,22026.0,111.09,111.16,111.07,111.15,22026.0
2023-03-28 15:00:00,111.16,111.24,111.15,111.22,26807.0,111.16,111.24,111.15,111.22,26807.0
2023-03-28 15:10:00,111.22,111.24,111.03,111.09,35037.0,111.22,111.24,111.03,111.09,35037.0
2023-03-28 15:20:00,111.11,111.14,110.98,111.02,29790.0,111.11,111.14,110.98,111.02,29790.0
2023-03-28 15:30:00,111.01,111.19,110.95,111.06,40862.0,111.01,111.19,110.95,111.06,40862.0
2023-03-28 15:40:00,111.05,111.06,110.85,110.92,62492.0,111.05,111.06,110.85,110.92,62492.0
2023-03-28 15:50:00,110.93,111.29,110.92,111.28,192038.0,110.93,111.29,110.92,111.28,192038.0
2023-03-29 09:30:00,112.21,112.5,111.44,111.52,69242.0,112.21,112.5,111.44,111.52,69242.0
2023-03-29 09:40:00,111.56,111.98,111.52,111.72,29112.0,111.56,111.98,111.52,111.72,29112.0
2023-03-29 09:50:00,111.73,111.9,111.6,111.66,29180.0,111.73,111.9,111.6,111.66,29180.0
2023-03-29 10:00:00,111.7,112.06,111.66,111.91,81167.0,111.7,112.06,111.66,111.91,81167.0
2023-03-29 10:10:00,111.93,111.94,111.68,111.74,49483.0,111.93,111.94,111.68,111.74,49483.0
2023-03-29 10:20:00,111.74,111.74,111.44,111.52,39084.0,111.74,111.74,111.44,111.52,39084.0
2023-03-29 10:30:00,111.51,111.56,111.29,111.37,28982.0,111.51,111.56,111.29,111.37,28982.0
2023-03-29 10:40:00,111.35,111.43,111.23,111.39,25638.0,111.35,111.43,111.23,111.39,25638.0
2023-03-29 10:50:00,111.42,111.55,111.32,111.36,42806.0,111.42,111.55,111.32,111.36,42806.0
2023-03-29 11:00:00,111.38,111.4,111.24,111.29,26492.0,111.38,111.4,111.24,111.29,26492.0
2023-03-29 11:10:00,111.25,111.44,111.22,111.29,34841.0,111.25,111.44,111.22,111.29,34841.0
2023-03-29 11:20:00,111.34,111.48,111.3,111.48,18905.0,111.34,111.48,111.3,111.48,18905.0
2023-03-29 11:30:00,111.52,111.72,111.48,111.67,18311.0,111.52,111.72,111.48,111.67,18311.0
2023-03-29 11:40:00,111.66,111.75,111.61,111.71,43045.0,111.66,111.75,111.61,111.71,43045.0
2023-03-29 11:50:00,111.72,111.95,111.65,111.92,66790.0,111.72,111.95,111.65,111.92,66790.0
2023-03-29 12:00:00,111.96,112.1,111.91,112.09,30599.0,111.96,112.1,111.91,112.09,30599.0
2023-03-29 12:10:00,112.11,112.33,112.08,112.26,21874.0,112.11,112.33,112.08,112.26,21874.0
2023-03-29 12:20:00,112.28,112.35,112.28,112.29,13721.0,112.28,112.35,112.28,112.29,13721.0
2023-03-29 12:30:00,112.28,112.34,112.13,112.14,15200.0,112.28,112.34,112.13,112.14,15200.0
2023-03-29 12:40:00,112.15,112.15,111.86,111.86,18877.0,112.15,112.15,111.86,111.86,18877.0
2023-03-29 12:50:00,111.9,111.99,111.76,111.77,19916.0,111.9,111.99,111.76,111.77,19916.0
2023-03-29 13:00:00,111.79,111.84,111.71,111.82,12876.0,111.79,111.84,111.71,111.82,12876.0
2023-03-29 13:10:00,111.82,111.86,111.74,111.78,27289.0,111.82,111.86,111.74,111.78,27289.0
2023-03-29 13:20:00,111.79,111.88,111.79,111.88,14544.0,111.79,111.88,111.79,111.88,14544.0
2023-03-29 13:30:00,111.86,111.9,111.65,111.66,16818.0,111.86,111.9,111.65,111.66,16818.0
2023-03-29 13:40:00,111.66,111.81,111.65,111.76,15356.0,111.66,111.81,111.65,111.76,15356.0
2023-03-29 13:50:00,111.76,111.79,111.67,111.71,35394.0,111.76,111.79,111.67,111.71,35394.0
2023-03-29 14:00:00,111.73,111.8,111.69,111.76,22275.0,111.73,111.8,111.69,111.76,22275.0
2023-03-29 14:10:00,111.75,111.81,111.71,111.75,17972.0,111.75,111.81,111.71,111.75,17972.0
2023-03-29 14:20:00,111.76,111.82,111.71,111.74,20971.0,111.76,111.82,111.71,111.74,20971.0
2023-03-29 14:30:00,111.74,111.81,111.71,111.76,71573.0,111.74,111.81,111.71,111.76,71573.0
2023-03-29 14:40:00,111.75,111.83,111.71,111.73,30315.0,111.75,111.83,111.71,111.73,30315.0
2023-03-29 14:50:00,111.72,111.82,111.68,111.75,67849.0,111.72,111.82,111.68,111.75,67849.0
2023-03-29 15:00:00,111.74,111.8,111.55,111.67,39426.0,111.74,111.8,111.55,111.67,39426.0
2023-03-29 15:10:00,111.67,111.9,111.6,111.89,31986.0,111.67,111.9,111.6,111.89,31986.0
2023-03-29 15:20:00,111.89,112.11,111.89,112.1,37564.0,111.89,112.11,111.89,112.1,37564.0
2023-03-29 15:30:00,112.09,112.1,111.92,112.03,34739.0,112.09,112.1,111.92,112.03,34739.0
2023-03-29 15:40:00,112.01,112.02,111.88,111.9,76018.0,112.01,112.02,111.88,111.9,76018.0
2023-03-29 15:50:00,111.91,112.05,111.69,111.83,257266.0,111.91,112.05,111.69,111.83,257266.0
2023-03-30 09:30:00,112.66,113.0,112.0,113.0,48732.0,112.66,113.0,112.0,113.0,48732.0
2023-03-30 09:40:00,113.02,113.44,112.99,113.39,41957.0,113.02,113.44,112.99,113.39,41957.0
2023-03-30 09:50:00,113.38,113.5,113.3,113.36,38046.0,113.38,113.5,113.3,113.36,38046.0
2023-03-30 10:00:00,113.38,113.69,113.35,113.67,37192.0,113.38,113.69,113.35,113.67,37192.0
2023-03-30 10:10:00,113.66,113.67,113.16,113.34,30349.0,113.66,113.67,113.16,113.34,30349.0
2023-03-30 10:20:00,113.36,113.62,113.25,113.52,32387.0,113.36,113.62,113.25,113.52,32387.0
2023-03-30 10:30:00,113.52,113.67,113.23,113.52,34726.0,113.52,113.67,113.23,113.52,34726.0
2023-03-30 10:40:00,113.53,113.55,113.32,113.55,31693.0,113.53,113.55,113.32,113.55,31693.0
2023-03-30 10:50:00,113.54,113.65,113.25,113.3,37127.0,113.54,113.65,113.25,113.3,37127.0
2023-03-30 11:00:00,113.3,113.47,113.21,113.44,28688.0,113.3,113.47,113.21,113.44,28688.0
2023-03-30 11:10:00,113.43,113.54,113.28,113.42,29091.0,113.43,113.54,113.28,113.42,29091.0
2023-03-30 11:20:00,113.44,113.47,113.31,113.38,34041.0,113.44,113.47,113.31,113.38,34041.0
2023-03-30 11:30:00,113.37,113.38,113.25,113.33,22020.0,113.37,113.38,113.25,113.33,22020.0
2023-03-30 11:40:00,113.35,113.45,113.27,113.33,36310.0,113.35,113.45,113.27,113.33,36310.0
2023-03-30 11:50:00,113.31,113.42,113.26,113.26,24142.0,113.31,113.42,113.26,113.26,24142.0
2023-03-30 12:00:00,113.27,113.29,113.13,113.25,15946.0,113.27,113.29,113.13,113.25,15946.0
2023-03-30 12:10:00,113.25,113.25,113.06,113.11,18097.0,113.25,113.25,113.06,113.11,18097.0
2023-03-30 12:20:00,113.11,113.11,113.03,113.05,13338.0,113.11,113.11,113.03,113.05,13338.0
2023-03-30 12:30:00,113.04,113.04,112.81,112.81,16310.0,113.04,113.04,112.81,112.81,16310.0
2023-03-30 12:40:00,112.82,112.85,112.66,112.7,21341.0,112.82,112.85,112.66,112.7,21341.0
2023-03-30 12:50:00,112.7,112.84,112.7,112.78,18148.0,112.7,112.84,112.7,112.78,18148.0
2023-03-30 13:00:00,112.8,112.88,112.76,112.82,20335.0,112.8,112.88,112.76,112.82,20335.0
2023-03-30 13:10:00,112.8,112.84,112.71,112.78,16542.0,112.8,112.84,112.71,112.78,16542.0
2023-03-30 13:20:00,112.77,112.86,112.72,112.78,35424.0,112.77,112.86,112.72,112.78,35424.0
2023-03-30 13:30:00,112.77,112.78,112.63,112.65,21293.0,112.77,112.78,112.63,112.65,21293.0
2023-03-30 13:40:00,112.63,112.63,112.47,112.58,21794.0,112.63,112.63,112.47,112.58,21794.0
2023-03-30 13:50:00,112.59,112.81,112.57,112.81,17759.0,112.59,112.81,112.57,112.81,17759.0
2023-03-30 14:00:00,112.81,112.95,112.79,112.86,23382.0,112.81,112.95,112.79,112.86,23382.0
2023-03-30 14:10:00,112.85,112.92,112.8,112.87,22634.0,112.85,112.92,112.8,112.87,22634.0
2023-03-30 14:20:00,112.87,113.1,112.84,113.07,20088.0,112.87,113.1,112.84,113.07,20088.0
2023-03-30 14:30:00,113.06,113.16,112.97,113.01,31111.0,113.06,113.16,112.97,113.01,31111.0
2023-03-30 14:40:00,113.02,113.04,112.93,112.98,19374.0,113.02,113.04,112.93,112.98,19374.0
2023-03-30 14:50:00,112.98,113.07,112.96,113.02,30678.0,112.98,113.07,112.96,113.02,30678.0
2023-03-30 15:00:00,113.02,113.13,112.95,112.97,28818.0,113.02,113.13,112.95,112.97,28818.0
2023-03-30 15:10:00,112.98,113.1,112.94,112.95,27150.0,112.98,113.1,112.94,112.95,27150.0
2023-03-30 15:20:00,112.96,113.02,112.94,112.95,38483.0,112.96,113.02,112.94,112.95,38483.0
2023-03-30 15:30:00,112.96,113.05,112.92,113.01,42859.0,112.96,113.05,112.92,113.01,42859.0
2023-03-30 15:40:00,113.0,113.04,112.88,112.93,33469.0,113.0,113.04,112.88,112.93,33469.0
2023-03-30 15:50:00,112.93,113.0,112.92,113.0,156870.0,112.93,113.0,112.92,113.0,156870.0
2023-03-31 09:30:00,113.65,113.9,113.38,113.59,52640.0,113.65,113.9,113.38,113.59,52640.0
2023-03-31 09:40:00,113.66,113.68,113.45,113.53,19755.0,113.66,113.68,113.45,113.53,19755.0
2023-03-31 09:50:00,113.56,113.71,113.46,113.7,29307.0,113.56,113.71,113.46,113.7,29307.0
2023-03-31 10:00:00,113.66,113.67,113.37,113.41,27262.0,113.66,113.67,113.37,113.41,27262.0
2023-03-31 10:10:00,113.39,113.51,113.36,113.38,29056.0,113.39,113.51,113.36,113.38,29056.0
2023-03-31 10:20:00,113.38,113.42,113.19,113.33,37919.0,113.38,113.42,113.19,113.33,37919.0
2023-03-31 10:30:00,113.32,113.45,113.26,113.32,27073.0,113.32,113.45,113.26,113.32,27073.0
2023-03-31 10:40:00,113.34,113.46,113.28,113.4,25717.0,113.34,113.46,113.28,113.4,25717.0
2023-03-31 10:50:00,113.38,113.4,113.23,113.3,30726.0,113.38,113.4,113.23,113.3,30726.0
2023-03-31 11:00:00,113.31,113.37,113.23,113.31,20711.0,113.31,113.37,113.23,113.31,20711.0
2023-03-31 11:10:00,113.31,113.44,113.22,113.36,108694.0,113.31,113.44,113.22,113.36,108694.0
2023-03-31 11:20:00,113.36,113.55,113.27,113.28,102392.0,113.36,113.55,113.27,113.28,102392.0
2023-03-31 11:30:00,113.29,113.4,113.25,113.29,41447.0,113.29,113.4,113.25,113.29,41447.0
2023-03-31 11:40:00,113.3,113.3,113.12,113.13,36444.0,113.3,113.3,113.12,113.13,36444.0
2023-03-31 11:50:00,113.15,113.26,113.14,113.16,18010.0,113.15,113.26,113.14,113.16,18010.0
2023-03-31 12:00:00,113.16,113.25,113.16,113.21,24444.0,113.16,113.25,113.16,113.21,24444.0
2023-03-31 12:10:00,113.22,113.39,113.15,113.39,47856.0,113.22,113.39,113.15,113.39,47856.0
2023-03-31 12:20:00,113.39,113.4,113.1,113.1,68675.0,113.39,113.4,113.1,113.1,68675.0
2023-03-31 12:30:00,113.09,113.11,113.01,113.08,20208.0,113.09,113.11,113.01,113.08,20208.0
2023-03-31 12:40:00,113.09,113.21,112.98,113.05,15089.0,113.09,113.21,112.98,113.05,15089.0
2023-03-31 12:50:00,113.05,113.17,112.98,113.14,24495.0,113.05,113.17,112.98,113.14,24495.0
2023-03-31 13:00:00,113.14,113.16,112.98,113.11,26125.0,113.14,113.16,112.98,113.11,26125.0
2023-03-31 13:10:00,113.09,113.1,112.87,112.89,37071.0,113.09,113.1,112.87,112.89,37071.0
2023-03-31 13:20:00,112.88,113.0,112.85,112.98,23835.0,112.88,113.0,112.85,112.98,23835.0
2023-03-31 13:30:00,112.98,112.99,112.83,112.88,29584.0,112.98,112.99,112.83,112.88,29584.0
2023-03-31 13:40:00,112.89,112.98,112.84,112.89,17498.0,112.89,112.98,112.84,112.89,17498.0
2023-03-31 13:50:00,112.89,113.0,112.84,112.94,23061.0,112.89,113.0,112.84,112.94,23061.0
2023-03-31 14:00:00,112.94,113.0,112.9,112.92,21143.0,112.94,113.0,112.9,112.92,21143.0
2023-03-31 14:10:00,112.94,112.99,112.83,112.86,31635.0,112.94,112.99,112.83,112.86,31635.0
2023-03-31 14:20:00,112.85,112.87,112.66,112.73,31570.0,112.85,112.87,112.66,112.73,31570.0
2023-03-31 14:30:00,112.73,112.8,112.6,112.79,25807.0,112.73,112.8,112.6,112.79,25807.0
2023-03-31 14:40:00,112.8,112.86,112.7,112.74,99055.0,112.8,112.86,112.7,112.74,99055.0
2023-03-31 14:50:00,112.74,112.8,112.7,112.73,19252.0,112.74,112.8,112.7,112.73,19252.0
2023-03-31 15:00:00,112.75,112.94,112.75,112.82,38161.0,112.75,112.94,112.75,112.82,38161.0
2023-03-31 15:10:00,112.82,113.0,112.71,112.99,55124.0,112.82,113.0,112.71,112.99,55124.0
2023-03-31 15:20:00,113.0,113.24,112.95,113.2,54561.0,113.0,113.24,112.95,113.2,54561.0
2023-03-31 15:30:00,113.19,113.26,112.87,112.92,52484.0,113.19,113.26,112.87,112.92,52484.0
2023-03-31 15:40:00,112.91,112.94,112.77,112.84,77854.0,112.91,112.94,112.77,112.84,77854.0
2023-03-31 15:50:00,112.85,113.17,112.77,113.04,325409.0,112.85,113.17,112.77,113.04,325409.0
2023-04-03 09:30:00,112.57,112.89,112.37,112.61,69304.0,112.57,112.89,112.37,112.61,69304.0
2023-04-03 09:40:00,112.61,112.82,112.26,112.76,43299.0,112.61,112.82,112.26,112.76,43299.0
2023-04-03 09:50:00,112.81,113.0,112.5,112.56,28740.0,112.81,113.0,112.5,112.56,28740.0
2023-04-03 10:00:00,112.58,112.7,112.36,112.67,44821.0,112.58,112.7,112.36,112.67,44821.0
2023-04-03 10:10:00,112.66,113.1,112.65,113.04,39577.0,112.66,113.1,112.65,113.04,39577.0
2023-04-03 10:20:00,113.04,113.05,112.82,112.91,37830.0,113.04,113.05,112.82,112.91,37830.0
2023-04-03 10:30:00,112.92,112.98,112.48,112.49,31175.0,112.92,112.98,112.48,112.49,31175.0
2023-04-03 10:40:00,112.52,112.53,112.2,112.24,40234.0,112.52,112.53,112.2,112.24,40234.0
2023-04-03 10:50:00,112.23,112.26,111.91,111.97,63466.0,112.23,112.26,111.91,111.97,63466.0
2023-04-03 11:00:00,112.01,112.21,112.0,112.14,50279.0,112.01,112.21,112.0,112.14,50279.0
2023-04-03 11:10:00,112.14,112.25,112.02,112.23,26347.0,112.14,112.25,112.02,112.23,26347.0
2023-04-03 11:20:00,112.26,112.3,112.2,112.26,23707.0,112.26,112.3,112.2,112.26,23707.0
2023-04-03 11:30:00,112.25,112.33,112.19,112.3,22365.0,112.25,112.33,112.19,112.3,22365.0
2023-04-03 11:40:00,112.31,112.33,112.16,112.32,36529.0,112.31,112.33,112.16,112.32,36529.0
2023-04-03 11:50:00,112.32,112.5,112.29,112.46,19958.0,112.32,112.5,112.29,112.46,19958.0
2023-04-03 12:00:00,112.48,112.61,112.38,112.47,38457.0,112.48,112.61,112.38,112.47,38457.0
2023-04-03 12:10:00,112.46,112.58,112.35,112.58,23126.0,112.46,112.58,112.35,112.58,23126.0
2023-04-03 12:20:00,112.59,112.64,112.52,112.62,23780.0,112.59,112.64,112.52,112.62,23780.0
2023-04-03 12:30:00,112.62,112.64,112.52,112.63,13937.0,112.62,112.64,112.52,112.63,13937.0
2023-04-03 12:40:00,112.64,112.76,112.6,112.72,21639.0,112.64,112.76,112.6,112.72,21639.0
2023-04-03 12:50:00,112.73,112.9,112.7,112.85,22513.0,112.73,112.9,112.7,112.85,22513.0
2023-04-03 13:00:00,112.85,112.85,112.69,112.8,26845.0,112.85,112.85,112.69,112.8,26845.0
2023-04-03 13:10:00,112.8,112.83,112.68,112.75,42701.0,112.8,112.83,112.68,112.75,42701.0
2023-04-03 13:20:00,112.75,112.75,112.48,112.48,22533.0,112.75,112.75,112.48,112.48,22533.0
2023-04-03 13:30:00,112.48,112.63,112.41,112.51,27023.0,112.48,112.63,112.41,112.51,27023.0
2023-04-03 13:40:00,112.5,112.54,112.43,112.5,18651.0,112.5,112.54,112.43,112.5,18651.0
2023-04-03 13:50:00,112.5,112.56,112.45,112.48,20789.0,112.5,112.56,112.45,112.48,20789.0
2023-04-03 14:00:00,112.47,112.56,112.45,112.49,32001.0,112.47,112.56,112.45,112.49,32001.0
2023-04-03 14:10:00,112.49,112.57,112.45,112.5,24343.0,112.49,112.57,112.45,112.5,24343.0
2023-04-03 14:20:00,112.51,112.63,112.51,112.63,26706.0,112.51,112.63,112.51,112.63,26706.0
2023-04-03 14:30:00,112.63,112.8,112.62,112.76,38919.0,112.63,112.8,112.62,112.76,38919.0
2023-04-03 14:40:00,112.77,112.88,112.76,112.87,17608.0,112.77,112.88,112.76,112.87,17608.0
2023-04-03 14:50:00,112.87,112.88,112.7,112.74,40011.0,112.87,112.88,112.7,112.74,40011.0
2023-04-03 15:00:00,112.77,112.86,112.71,112.82,41178.0,112.77,112.86,112.71,112.82,41178.0
2023-04-03 15:10:00,112.83,112.95,112.77,112.8,33625.0,112.83,112.95,112.77,112.8,33625.0
2023-04-03 15:20:00,112.78,112.92,112.74,112.9,75431.0,112.78,112.92,112.74,112.9,75431.0
2023-04-03 15:30:00,112.9,112.94,112.75,112.75,30625.0,112.9,112.94,112.75,112.75,30625.0
2023-04-03 15:40:00,112.75,112.77,112.61,112.74,75452.0,112.75,112.77,112.61,112.74,75452.0
2023-04-03 15:50:00,112.72,112.91,112.66,112.8,165381.0,112.72,112.91,112.66,112.8,165381.0
2023-04-04 09:30:00,113.07,113.35,112.95,113.05,36670.0,113.07,113.35,112.95,113.05,36670.0
2023-04-04 09:40:00,113.05,113.05,112.54,112.65,36446.0,113.05,113.05,112.54,112.65,36446.0
2023-04-04 09:50:00,112.69,112.71,112.47,112.63,14681.0,112.69,112.71,112.47,112.63,14681.0
2023-04-04 10:00:00,112.66,113.01,112.61,112.61,27191.0,112.66,113.01,112.61,112.61,27191.0
2023-04-04 10:10:00,112.57,112.62,112.27,112.28,36687.0,112.57,112.62,112.27,112.28,36687.0
2023-04-04 10:20:00,112.27,112.33,112.0,112.03,44464.0,112.27,112.33,112.0,112.03,44464.0
2023-04-04 10:30:00,112.02,112.18,111.89,111.9,27889.0,112.02,112.18,111.89,111.9,27889.0
2023-04-04 10:40:00,111.87,111.87,111.53,111.53,23367.0,111.87,111.87,111.53,111.53,23367.0
2023-04-04 10:50:00,111.52,111.66,111.49,111.55,32455.0,111.52,111.66,111.49,111.55,32455.0
2023-04-04 11:00:00,111.54,111.56,111.32,111.36,22615.0,111.54,111.56,111.32,111.36,22615.0
2023-04-04 11:10:00,111.39,111.54,111.22,111.25,33242.0,111.39,111.54,111.22,111.25,33242.0
2023-04-04 11:20:00,111.28,111.38,111.17,111.35,31150.0,111.28,111.38,111.17,111.35,31150.0
2023-04-04 11:30:00,111.34,111.61,111.31,111.52,41439.0,111.34,111.61,111.31,111.52,41439.0
2023-04-04 11:40:00,111.51,111.59,111.44,111.46,25201.0,111.51,111.59,111.44,111.46,25201.0
2023-04-04 11:50:00,111.45,111.51,111.35,111.37,29769.0,111.45,111.51,111.35,111.37,29769.0
2023-04-04 12:00:00,111.35,111.47,111.08,111.15,25244.0,111.35,111.47,111.08,111.15,25244.0
2023-04-04 12:10:00,111.15,111.25,111.11,111.15,25833.0,111.15,111.25,111.11,111.15,25833.0
2023-04-04 12:20:00,111.14,111.45,111.11,111.43,50668.0,111.14,111.45,111.11,111.43,50668.0
2023-04-04 12:30:00,111.42,111.49,111.24,111.32,29778.0,111.42,111.49,111.24,111.32,29778.0
2023-04-04 12:40:00,111.34,111.48,111.33,111.45,19926.0,111.34,111.48,111.33,111.45,19926.0
2023-04-04 12:50:00,111.48,111.5,111.31,111.39,30175.0,111.48,111.5,111.31,111.39,30175.0
2023-04-04 13:00:00,111.38,111.55,111.35,111.53,25461.0,111.38,111.55,111.35,111.53,25461.0
2023-04-04 13:10:00,111.52,111.65,111.43,111.63,37827.0,111.52,111.65,111.43,111.63,37827.0
2023-04-04 13:20:00,111.65,111.74,111.61,111.68,18253.0,111.65,111.74,111.61,111.68,18253.0
2023-04-04 13:30:00,111.68,111.8,111.62,111.79,37212.0,111.68,111.8,111.62,111.79,37212.0
2023-04-04 13:40:00,111.79,111.82,111.61,111.76,22098.0,111.79,111.82,111.61,111.76,22098.0
2023-04-04 13:50:00,111.76,111.77,111.6,111.63,26267.0,111.76,111.77,111.6,111.63,26267.0
2023-04-04 14:00:00,111.61,111.64,111.5,111.51,26743.0,111.61,111.64,111.5,111.51,26743.0
2023-04-04 14:10:00,111.52,111.54,111.4,111.43,17155.0,111.52,111.54,111.4,111.43,17155.0
2023-04-04 14:20:00,111.44,111.5,111.18,111.19,33342.0,111.44,111.5,111.18,111.19,33342.0
2023-04-04 14:30:00,111.17,111.44,111.14,111.4,17448.0,111.17,111.44,111.14,111.4,17448.0
2023-04-04 14:40:00,111.4,111.47,111.39,111.39,22669.0,111.4,111.47,111.39,111.39,22669.0
2023-04-04 14:50:00,111.39,111.44,111.28,111.3,23497.0,111.39,111.44,111.28,111.3,23497.0
2023-04-04 15:00:00,111.27,111.47,111.22,111.44,22014.0,111.27,111.47,111.22,111.44,22014.0
2023-04-04 15:10:00,111.43,111.53,111.35,111.49,23795.0,111.43,111.53,111.35,111.49,23795.0
2023-04-04 15:20:00,111.49,111.52,111.3,111.31,30698.0,111.49,111.52,111.3,111.31,30698.0
2023-04-04 15:30:00,111.31,111.38,111.22,111.34,38299.0,111.31,111.38,111.22,111.34,38299.0
2023-04-04 15:40:00,111.35,111.37,111.2,111.33,47070.0,111.35,111.37,111.2,111.33,47070.0
2023-04-04 15:50:00,111.33,111.62,111.33,111.62,158708.0,111.33,111.62,111.33,111.62,158708.0
2023-04-05 09:30:00,111.29,111.88,111.1,111.47,59676.0,111.29,111.88,111.1,111.47,59676.0
2023-04-05 09:40:00,111.47,112.37,111.47,112.29,32415.0,111.47,112.37,111.47,112.29,32415.0
2023-04-05 09:50:00,112.33,112.45,112.12,112.2,32827.0,112.33,112.45,112.12,112.2,32827.0
2023-04-05 10:00:00,112.25,112.28,111.65,111.81,29451.0,112.25,112.28,111.65,111.81,29451.0
2023-04-05 10:10:00,111.77,111.91,111.77,111.79,24955.0,111.77,111.91,111.77,111.79,24955.0
2023-04-05 10:20:00,111.78,112.18,111.78,111.87,33355.0,111.78,112.18,111.78,111.87,33355.0
2023-04-05 10:30:00,111.84,112.15,111.83,112.09,17858.0,111.84,112.15,111.83,112.09,17858.0
2023-04-05 10:40:00,112.08,112.11,111.65,111.7,19200.0,112.08,112.11,111.65,111.7,19200.0
2023-04-05 10:50:00,111.71,111.8,111.63,111.64,24674.0,111.71,111.8,111.63,111.64,24674.0
2023-04-05 11:00:00,111.65,111.78,111.46,111.76,36648.0,111.65,111.78,111.46,111.76,36648.0
2023-04-05 11:10:00,111.76,111.89,111.66,111.67,39572.0,111.76,111.89,111.66,111.67,39572.0
2023-04-05 11:20:00,111.61,111.74,111.55,111.73,22814.0,111.61,111.74,111.55,111.73,22814.0
2023-04-05 11:30:00,111.74,111.98,111.74,111.89,12762.0,111.74,111.98,111.74,111.89,12762.0
2023-04-05 11:40:00,111.9,111.94,111.71,111.71,25121.0,111.9,111.94,111.71,111.71,25121.0
2023-04-05 11:50:00,111.71,111.8,111.66,111.8,13994.0,111.71,111.8,111.66,111.8,13994.0
2023-04-05 12:00:00,111.8,111.81,111.66,111.68,23173.0,111.8,111.81,111.66,111.68,23173.0
2023-04-05 12:10:00,111.69,111.77,111.64,111.77,17614.0,111.69,111.77,111.64,111.77,17614.0
2023-04-05 12:20:00,111.75,111.82,111.56,111.58,27026.0,111.75,111.82,111.56,111.58,27026.0
2023-04-05 12:30:00,111.59,111.85,111.53,111.8,11418.0,111.59,111.85,111.53,111.8,11418.0
2023-04-05 12:40:00,111.8,111.8,111.56,111.57,15128.0,111.8,111.8,111.56,111.57,15128.0
2023-04-05 12:50:00,111.56,111.66,111.54,111.63,23816.0,111.56,111.66,111.54,111.63,23816.0
2023-04-05 13:00:00,111.63,111.78,111.61,111.71,14169.0,111.63,111.78,111.61,111.71,14169.0
2023-04-05 13:10:00,111.7,111.83,111.68,111.81,15376.0,111.7,111.83,111.68,111.81,15376.0
2023-04-05 13:20:00,111.86,112.06,111.82,112.04,53503.0,111.86,112.06,111.82,112.04,53503.0
2023-04-05 13:30:00,112.03,112.06,111.86,111.91,31978.0,112.03,112.06,111.86,111.91,31978.0
2023-04-05 13:40:00,111.91,111.98,111.88,111.93,22750.0,111.91,111.98,111.88,111.93,22750.0
2023-04-05 13:50:00,111.95,112.17,111.93,112.17,17139.0,111.95,112.17,111.93,112.17,17139.0
2023-04-05 14:00:00,112.17,112.29,112.12,112.14,34094.0,112.17,112.29,112.12,112.14,34094.0
2023-04-05 14:10:00,112.14,112.15,112.04,112.15,23648.0,112.14,112.15,112.04,112.15,23648.0
2023-04-05 14:20:00,112.13,112.18,112.06,112.11,16498.0,112.13,112.18,112.06,112.11,16498.0
2023-04-05 14:30:00,112.11,112.24,112.07,112.19,26957.0,112.11,112.24,112.07,112.19,26957.0
2023-04-05 14:40:00,112.19,112.22,112.04,112.19,36303.0,112.19,112.22,112.04,112.19,36303.0
2023-04-05 14:50:00,112.18,112.29,112.17,112.26,31947.0,112.18,112.29,112.17,112.26,31947.0
2023-04-05 15:00:00,112.23,112.29,112.1,112.12,40045.0,112.23,112.29,112.1,112.12,40045.0
2023-04-05 15:10:00,112.13,112.15,111.96,112.06,44882.0,112.13,112.15,111.96,112.06,44882.0
2023-04-05 15:20:00,112.07,112.21,112.04,112.13,52280.0,112.07,112.21,112.04,112.13,52280.0
2023-04-05 15:30:00,112.13,112.28,112.13,112.16,41492.0,112.13,112.28,112.13,112.16,41492.0
2023-04-05 15:40:00,112.15,112.25,112.04,112.08,51309.0,112.15,112.25,112.04,112.08,51309.0
2023-04-05 15:50:00,112.12,112.43,112.11,112.36,211581.0,112.12,112.43,112.11,112.36,211581.0
2023-04-06 09:30:00,112.16,112.64,111.98,112.3,69300.0,112.16,112.64,111.98,112.3,69300.0
2023-04-06 09:40:00,112.28,112.46,112.08,112.37,46945.0,112.28,112.46,112.08,112.37,46945.0
2023-04-06 09:50:00,112.39,112.66,112.37,112.62,52204.0,112.39,112.66,112.37,112.62,52204.0
2023-04-06 10:00:00,112.63,112.63,112.19,112.28,59318.0,112.63,112.63,112.19,112.28,59318.0
2023-04-06 10:10:00,112.33,112.61,112.33,112.46,37767.0,112.33,112.61,112.33,112.46,37767.0
2023-04-06 10:20:00,112.46,112.46,112.24,112.31,26680.0,112.46,112.46,112.24,112.31,26680.0
2023-04-06 10:30:00,112.29,112.45,112.24,112.34,25717.0,112.29,112.45,112.24,112.34,25717.0
2023-04-06 10:40:00,112.33,112.41,112.21,112.32,18229.0,112.33,112.41,112.21,112.32,18229.0
2023-04-06 10:50:00,112.32,112.39,112.23,112.36,27246.0,112.32,112.39,112.23,112.36,27246.0
2023-04-06 11:00:00,112.34,112.47,112.3,112.44,25947.0,112.34,112.47,112.3,112.44,25947.0
2023-04-06 11:10:00,112.44,112.62,112.39,112.58,19448.0,112.44,112.62,112.39,112.58,19448.0
2023-04-06 11:20:00,112.58,112.58,112.47,112.54,21992.0,112.58,112.58,112.47,112.54,21992.0
2023-04-06 11:30:00,112.55,112.82,112.53,112.77,25400.0,112.55,112.82,112.53,112.77,25400.0
2023-04-06 11:40:00,112.78,112.82,112.63,112.74,20554.0,112.78,112.82,112.63,112.74,20554.0
2023-04-06 11:50:00,112.73,112.79,112.66,112.71,15793.0,112.73,112.79,112.66,112.71,15793.0
2023-04-06 12:00:00,112.71,112.92,112.71,112.87,24003.0,112.71,112.92,112.71,112.87,24003.0
2023-04-06 12:10:00,112.87,112.89,112.8,112.81,21960.0,112.87,112.89,112.8,112.81,21960.0
2023-04-06 12:20:00,112.79,112.96,112.78,112.94,23416.0,112.79,112.96,112.78,112.94,23416.0
2023-04-06 12:30:00,112.94,113.25,112.94,113.25,22306.0,112.94,113.25,112.94,113.25,22306.0
2023-04-06 12:40:00,113.23,113.27,113.16,113.17,22263.0,113.23,113.27,113.16,113.17,22263.0
2023-04-06 12:50:00,113.18,113.25,113.14,113.16,26452.0,113.18,113.25,113.14,113.16,26452.0
2023-04-06 13:00:00,113.17,113.29,113.15,113.28,21721.0,113.17,113.29,113.15,113.28,21721.0
2023-04-06 13:10:00,113.27,113.34,113.22,113.31,18097.0,113.27,113.34,113.22,113.31,18097.0
2023-04-06 13:20:00,113.32,113.4,113.31,113.32,29276.0,113.32,113.4,113.31,113.32,29276.0
2023-04-06 13:30:00,113.32,113.35,113.22,113.26,17868.0,113.32,113.35,113.22,113.26,17868.0
2023-04-06 13:40:00,113.27,113.3,113.17,113.2,28646.0,113.27,113.3,113.17,113.2,28646.0
2023-04-06 13:50:00,113.2,113.2,113.07,113.13,21964.0,113.2,113.2,113.07,113.13,21964.0
2023-04-06 14:00:00,113.13,113.19,113.09,113.16,13769.0,113.13,113.19,113.09,113.16,13769.0
2023-04-06 14:10:00,113.16,113.22,113.11,113.17,24049.0,113.16,113.22,113.11,113.17,24049.0
2023-04-06 14:20:00,113.19,113.29,113.16,113.25,22526.0,113.19,113.29,113.16,113.25,22526.0
2023-04-06 14:30:00,113.25,113.27,113.17,113.17,30091.0,113.25,113.27,113.17,113.17,30091.0
2023-04-06 14:40:00,113.16,113.19,113.11,113.12,21513.0,113.16,113.19,113.11,113.12,21513.0
2023-04-06 14:50:00,113.12,113.13,113.0,113.03,20652.0,113.12,113.13,113.0,113.03,20652.0
2023-04-06 15:00:00,113.03,113.12,112.92,112.94,61282.0,113.03,113.12,112.92,112.94,61282.0
2023-04-06 15:10:00,112.92,112.93,112.76,112.76,38838.0,112.92,112.93,112.76,112.76,38838.0
2023-04-06 15:20:00,112.75,112.94,112.72,112.92,33025.0,112.75,112.94,112.72,112.92,33025.0
2023-04-06 15:30:00,112.93,113.03,112.92,113.02,43415.0,112.93,113.03,112.92,113.02,43415.0
2023-04-06 15:40:00,113.02,113.08,112.94,112.97,42975.0,113.02,113.08,112.94,112.97,42975.0
2023-04-06 15:50:00,112.98,113.03,112.79,112.99,178725.0,112.98,113.03,112.79,112.99,178725.0
2023-04-10 09:30:00,112.38,112.85,112.38,112.83,28815.0,112.38,112.85,112.38,112.83,28815.0
2023-04-10 09:40:00,112.91,113.15,112.91,113.01,20251.0,112.91,113.15,112.91,113.01,20251.0
2023-04-10 09:50:00,113.02,113.02,112.68,112.79,22841.0,113.02,113.02,112.68,112.79,22841.0
2023-04-10 10:00:00,112.77,113.0,112.71,113.0,20911.0,112.77,113.0,112.71,113.0,20911.0
2023-04-10 10:10:00,112.99,113.1,112.93,113.0,15009.0,112.99,113.1,112.93,113.0,15009.0
2023-04-10 10:20:00,113.0,113.03,112.79,112.81,25650.0,113.0,113.03,112.79,112.81,25650.0
2023-04-10 10:30:00,112.94,113.13,112.93,113.07,12732.0,112.94,113.13,112.93,113.07,12732.0
2023-04-10 10:40:00,113.03,113.04,112.87,112.92,11901.0,113.03,113.04,112.87,112.92,11901.0
2023-04-10 10:50:00,112.9,112.96,112.84,112.84,13679.0,112.9,112.96,112.84,112.84,13679.0
2023-04-10 11:00:00,112.86,113.04,112.86,113.03,19169.0,112.86,113.04,112.86,113.03,19169.0
2023-04-10 11:10:00,113.04,113.11,112.89,112.94,20003.0,113.04,113.11,112.89,112.94,20003.0
2023-04-10 11:20:00,112.94,112.98,112.83,112.84,9544.0,112.94,112.98,112.83,112.84,9544.0
2023-04-10 11:30:00,112.85,112.89,112.79,112.82,9651.0,112.85,112.89,112.79,112.82,9651.0
2023-04-10 11:40:00,112.82,112.87,112.69,112.72,17297.0,112.82,112.87,112.69,112.72,17297.0
2023-04-10 11:50:00,112.72,112.74,112.45,112.46,9269.0,112.72,112.74,112.45,112.46,9269.0
2023-04-10 12:00:00,112.48,112.48,112.35,112.4,9542.0,112.48,112.48,112.35,112.4,9542.0
2023-04-10 12:10:00,112.43,112.55,112.43,112.55,8681.0,112.43,112.55,112.43,112.55,8681.0
2023-04-10 12:20:00,112.55,112.67,112.55,112.67,4581.0,112.55,112.67,112.55,112.67,4581.0
2023-04-10 12:30:00,112.67,113.01,112.66,112.97,14763.0,112.67,113.01,112.66,112.97,14763.0
2023-04-10 12:40:00,112.95,113.1,112.92,113.05,12521.0,112.95,113.1,112.92,113.05,12521.0
2023-04-10 12:50:00,113.08,113.16,113.04,113.16,11927.0,113.08,113.16,113.04,113.16,11927.0
2023-04-10 13:00:00,113.18,113.31,113.17,113.31,13890.0,113.18,113.31,113.17,113.31,13890.0
2023-04-10 13:10:00,113.3,113.45,113.29,113.38,12315.0,113.3,113.45,113.29,113.38,12315.0
2023-04-10 13:20:00,113.38,113.38,113.32,113.34,11762.0,113.38,113.38,113.32,113.34,11762.0
2023-04-10 13:30:00,113.35,113.38,113.3,113.31,14039.0,113.35,113.38,113.3,113.31,14039.0
2023-04-10 13:40:00,113.3,113.42,113.2,113.39,13434.0,113.3,113.42,113.2,113.39,13434.0
2023-04-10 13:50:00,113.39,113.41,113.27,113.34,21160.0,113.39,113.41,113.27,113.34,21160.0
2023-04-10 14:00:00,113.34,113.39,113.25,113.3,19106.0,113.34,113.39,113.25,113.3,19106.0
2023-04-10 14:10:00,113.29,113.49,113.28,113.49,15230.0,113.29,113.49,113.28,113.49,15230.0
2023-04-10 14:20:00,113.49,113.53,113.42,113.47,24517.0,113.49,113.53,113.42,113.47,24517.0
2023-04-10 14:30:00,113.5,113.6,113.49,113.58,10882.0,113.5,113.6,113.49,113.58,10882.0
2023-04-10 14:40:00,113.59,113.59,113.45,113.56,18887.0,113.59,113.59,113.45,113.56,18887.0
2023-04-10 14:50:00,113.56,113.67,113.55,113.65,19449.0,113.56,113.67,113.55,113.65,19449.0
2023-04-10 15:00:00,113.66,113.72,113.64,113.69,23492.0,113.66,113.72,113.64,113.69,23492.0
2023-04-10 15:10:00,113.69,113.71,113.58,113.61,35885.0,113.69,113.71,113.58,113.61,35885.0
2023-04-10 15:20:00,113.61,113.65,113.47,113.53,25140.0,113.61,113.65,113.47,113.53,25140.0
2023-04-10 15:30:00,113.53,113.64,113.53,113.57,50018.0,113.53,113.64,113.53,113.57,50018.0
2023-04-10 15:40:00,113.57,113.64,113.46,113.56,49413.0,113.57,113.64,113.46,113.56,49413.0
2023-04-10 15:50:00,113.58,113.75,113.41,113.75,146109.0,113.58,113.75,113.41,113.75,146109.0
2023-04-11 09:30:00,114.14,115.1,113.86,115.06,80832.0,114.14,115.1,113.86,115.06,80832.0
2023-04-11 09:40:00,115.03,115.06,114.68,114.83,32352.0,115.03,115.06,114.68,114.83,32352.0
2023-04-11 09:50:00,114.86,114.94,114.29,114.38,107866.0,114.86,114.94,114.29,114.38,107866.0
2023-04-11 10:00:00,114.4,114.53,114.06,114.15,88301.0,114.4,114.53,114.06,114.15,88301.0
2023-04-11 10:10:00,114.15,114.33,114.03,114.21,52325.0,114.15,114.33,114.03,114.21,52325.0
2023-04-11 10:20:00,114.22,114.6,114.22,114.36,34826.0,114.22,114.6,114.22,114.36,34826.0
2023-04-11 10:30:00,114.37,114.59,114.29,114.42,33795.0,114.37,114.59,114.29,114.42,33795.0
2023-04-11 10:40:00,114.42,114.56,114.28,114.43,35653.0,114.42,114.56,114.28,114.43,35653.0
2023-04-11 10:50:00,114.48,114.6,114.39,114.44,23618.0,114.48,114.6,114.39,114.44,23618.0
2023-04-11 11:00:00,114.47,114.6,114.44,114.52,21127.0,114.47,114.6,114.44,114.52,21127.0
2023-04-11 11:10:00,114.53,114.79,114.53,114.78,23220.0,114.53,114.79,114.53,114.78,23220.0
2023-04-11 11:20:00,114.78,114.82,114.53,114.62,29838.0,114.78,114.82,114.53,114.62,29838.0
2023-04-11 11:30:00,114.63,114.67,114.47,114.57,20862.0,114.63,114.67,114.47,114.57,20862.0
2023-04-11 11:40:00,114.55,114.6,114.32,114.51,38925.0,114.55,114.6,114.32,114.51,38925.0
2023-04-11 11:50:00,114.52,114.56,114.37,114.55,35988.0,114.52,114.56,114.37,114.55,35988.0
2023-04-11 12:00:00,114.56,114.59,114.45,114.49,22089.0,114.56,114.59,114.45,114.49,22089.0
2023-04-11 12:10:00,114.48,114.68,114.47,114.65,16564.0,114.48,114.68,114.47,114.65,16564.0
2023-04-11 12:20:00,114.65,114.8,114.63,114.66,25915.0,114.65,114.8,114.63,114.66,25915.0
2023-04-11 12:30:00,114.65,114.68,114.47,114.52,21178.0,114.65,114.68,114.47,114.52,21178.0
2023-04-11 12:40:00,114.52,114.59,114.48,114.53,20049.0,114.52,114.59,114.48,114.53,20049.0
2023-04-11 12:50:00,114.52,114.6,114.46,114.52,20898.0,114.52,114.6,114.46,114.52,20898.0
2023-04-11 13:00:00,114.53,114.58,114.46,114.55,23134.0,114.53,114.58,114.46,114.55,23134.0
2023-04-11 13:10:00,114.55,114.6,114.51,114.6,24327.0,114.55,114.6,114.51,114.6,24327.0
2023-04-11 13:20:00,114.6,114.7,114.56,114.69,41123.0,114.6,114.7,114.56,114.69,41123.0
2023-04-11 13:30:00,114.69,114.71,114.57,114.62,37991.0,114.69,114.71,114.57,114.62,37991.0
2023-04-11 13:40:00,114.63,114.77,114.6,114.77,27942.0,114.63,114.77,114.6,114.77,27942.0
2023-04-11 13:50:00,114.77,114.82,114.72,114.76,33687.0,114.77,114.82,114.72,114.76,33687.0
2023-04-11 14:00:00,114.77,114.81,114.73,114.73,39207.0,114.77,114.81,114.73,114.73,39207.0
2023-04-11 14:10:00,114.73,114.8,114.66,114.79,46478.0,114.73,114.8,114.66,114.79,46478.0
2023-04-11 14:20:00,114.79,115.1,114.77,115.09,55267.0,114.79,115.1,114.77,115.09,55267.0
2023-04-11 14:30:00,115.09,115.27,115.09,115.19,33820.0,115.09,115.27,115.09,115.19,33820.0
2023-04-11 14:40:00,115.2,115.28,115.14,115.2,48637.0,115.2,115.28,115.14,115.2,48637.0
2023-04-11 14:50:00,115.21,115.22,114.95,114.98,93224.0,115.21,115.22,114.95,114.98,93224.0
2023-04-11 15:00:00,114.98,114.99,114.86,114.95,52350.0,114.98,114.99,114.86,114.95,52350.0
2023-04-11 15:10:00,114.95,115.13,114.92,115.11,37069.0,114.95,115.13,114.92,115.11,37069.0
2023-04-11 15:20:00,115.1,115.2,115.08,115.14,45633.0,115.1,115.2,115.08,115.14,45633.0
2023-04-11 15:30:00,115.15,115.23,114.93,115.01,73857.0,115.15,115.23,114.93,115.01,73857.0
2023-04-11 15:40:00,115.0,115.0,114.77,114.78,77209.0,115.0,115.0,114.77,114.78,77209.0
2023-04-11 15:50:00,114.77,114.89,114.55,114.84,258278.0,114.77,114.89,114.55,114.84,258278.0
2023-04-12 09:30:00,115.44,116.03,115.44,115.81,41583.0,115.44,116.03,115.44,115.81,41583.0
2023-04-12 09:40:00,115.8,115.87,115.17,115.25,33015.0,115.8,115.87,115.17,115.25,33015.0
2023-04-12 09:50:00,115.22,115.42,115.02,115.02,25551.0,115.22,115.42,115.02,115.02,25551.0
2023-04-12 10:00:00,115.02,115.21,114.89,114.97,30139.0,115.02,115.21,114.89,114.97,30139.0
2023-04-12 10:10:00,115.0,115.28,114.98,115.15,33344.0,115.0,115.28,114.98,115.15,33344.0
2023-04-12 10:20:00,115.16,115.44,115.03,115.25,32890.0,115.16,115.44,115.03,115.25,32890.0
2023-04-12 10:30:00,115.22,115.24,114.57,114.75,441400.0,115.22,115.24,114.57,114.75,441400.0
2023-04-12 10:40:00,114.77,114.94,114.66,114.77,39256.0,114.77,114.94,114.66,114.77,39256.0
2023-04-12 10:50:00,114.77,114.97,114.57,114.57,40823.0,114.77,114.97,114.57,114.57,40823.0
2023-04-12 11:00:00,114.58,114.67,113.96,113.96,91649.0,114.58,114.67,113.96,113.96,91649.0
2023-04-12 11:10:00,113.96,114.05,113.73,113.87,103839.0,113.96,114.05,113.73,113.87,103839.0
2023-04-12 11:20:00,113.84,114.23,113.84,114.06,49913.0,113.84,114.23,113.84,114.06,49913.0
2023-04-12 11:30:00,114.05,114.06,113.7,113.96,44736.0,114.05,114.06,113.7,113.96,44736.0
2023-04-12 11:40:00,113.96,114.31,113.96,114.31,34469.0,113.96,114.31,113.96,114.31,34469.0
2023-04-12 11:50:00,114.33,114.56,114.27,114.55,63827.0,114.33,114.56,114.27,114.55,63827.0
2023-04-12 12:00:00,114.55,114.69,114.53,114.59,16737.0,114.55,114.69,114.53,114.59,16737.0
2023-04-12 12:10:00,114.58,114.75,114.44,114.73,59299.0,114.58,114.75,114.44,114.73,59299.0
2023-04-12 12:20:00,114.74,115.0,114.72,114.98,31530.0,114.74,115.0,114.72,114.98,31530.0
2023-04-12 12:30:00,115.0,115.03,114.91,115.02,63264.0,115.0,115.03,114.91,115.02,63264.0
2023-04-12 12:40:00,115.02,115.05,114.96,115.0,48693.0,115.02,115.05,114.96,115.0,48693.0
2023-04-12 12:50:00,115.01,115.22,114.99,115.18,15699.0,115.01,115.22,114.99,115.18,15699.0
2023-04-12 13:00:00,115.19,115.34,115.08,115.3,28804.0,115.19,115.34,115.08,115.3,28804.0
2023-04-12 13:10:00,115.31,115.38,115.27,115.3,26002.0,115.31,115.38,115.27,115.3,26002.0
2023-04-12 13:20:00,115.3,115.36,115.23,115.36,19300.0,115.3,115.36,115.23,115.36,19300.0
2023-04-12 13:30:00,115.38,115.46,115.28,115.28,23387.0,115.38,115.46,115.28,115.28,23387.0
2023-04-12 13:40:00,115.28,115.33,115.22,115.23,17472.0,115.28,115.33,115.22,115.23,17472.0
2023-04-12 13:50:00,115.23,115.25,115.14,115.16,18733.0,115.23,115.25,115.14,115.16,18733.0
2023-04-12 14:00:00,115.16,115.23,114.95,115.03,48782.0,115.16,115.23,114.95,115.03,48782.0
2023-04-12 14:10:00,115.0,115.28,114.98,115.21,16812.0,115.0,115.28,114.98,115.21,16812.0
2023-04-12 14:20:00,115.22,115.25,114.73,114.79,54584.0,115.22,115.25,114.73,114.79,54584.0
2023-04-12 14:30:00,114.78,114.8,114.58,114.69,44829.0,114.78,114.8,114.58,114.69,44829.0
2023-04-12 14:40:00,114.67,114.92,114.6,114.67,70626.0,114.67,114.92,114.6,114.67,70626.0
2023-04-12 14:50:00,114.7,114.96,114.66,114.91,38121.0,114.7,114.96,114.66,114.91,38121.0
2023-04-12 15:00:00,114.92,115.03,114.83,114.89,66966.0,114.92,115.03,114.83,114.89,66966.0
2023-04-12 15:10:00,114.88,114.88,114.62,114.71,165508.0,114.88,114.88,114.62,114.71,165508.0
2023-04-12 15:20:00,114.7,114.81,114.66,114.77,110173.0,114.7,114.81,114.66,114.77,110173.0
2023-04-12 15:30:00,114.8,114.97,114.77,114.92,62431.0,114.8,114.97,114.77,114.92,62431.0
2023-04-12 15:40:00,114.92,114.94,114.59,114.64,139043.0,114.92,114.94,114.59,114.64,139043.0
2023-04-12 15:50:00,114.62,114.76,114.43,114.51,373896.0,114.62,114.76,114.43,114.51,373896.0
2023-04-13 09:30:00,114.67,114.73,114.3,114.51,36800.0,114.67,114.73,114.3,114.51,36800.0
2023-04-13 09:40:00,114.61,114.96,114.61,114.78,16915.0,114.61,114.96,114.61,114.78,16915.0
2023-04-13 09:50:00,114.81,114.88,114.65,114.77,29571.0,114.81,114.88,114.65,114.77,29571.0
2023-04-13 10:00:00,114.78,115.22,114.65,115.17,27454.0,114.78,115.22,114.65,115.17,27454.0
2023-04-13 10:10:00,115.13,115.37,115.06,115.27,35181.0,115.13,115.37,115.06,115.27,35181.0
2023-04-13 10:20:00,115.21,115.49,115.16,115.35,27333.0,115.21,115.49,115.16,115.35,27333.0
2023-04-13 10:30:00,115.36,115.41,115.17,115.23,38644.0,115.36,115.41,115.17,115.23,38644.0
2023-04-13 10:40:00,115.23,115.25,114.99,115.07,43719.0,115.23,115.25,114.99,115.07,43719.0
2023-04-13 10:50:00,115.07,115.34,115.06,115.14,29185.0,115.07,115.34,115.06,115.14,29185.0
2023-04-13 11:00:00,115.15,115.27,115.08,115.13,32414.0,115.15,115.27,115.08,115.13,32414.0
2023-04-13 11:10:00,115.12,115.24,115.05,115.14,34293.0,115.12,115.24,115.05,115.14,34293.0
2023-04-13 11:20:00,115.15,115.28,115.11,115.28,22997.0,115.15,115.28,115.11,115.28,22997.0
2023-04-13 11:30:00,115.28,115.45,115.27,115.44,23988.0,115.28,115.45,115.27,115.44,23988.0
2023-04-13 11:40:00,115.45,115.48,115.19,115.22,25148.0,115.45,115.48,115.19,115.22,25148.0
2023-04-13 11:50:00,115.22,115.28,115.07,115.24,20052.0,115.22,115.28,115.07,115.24,20052.0
2023-04-13 12:00:00,115.26,115.34,115.2,115.2,19840.0,115.26,115.34,115.2,115.2,19840.0
2023-04-13 12:10:00,115.2,115.42,115.2,115.3,16683.0,115.2,115.42,115.2,115.3,16683.0
2023-04-13 12:20:00,115.26,115.31,115.14,115.18,14994.0,115.26,115.31,115.14,115.18,14994.0
2023-04-13 12:30:00,115.19,115.34,115.19,115.34,23055.0,115.19,115.34,115.19,115.34,23055.0
2023-04-13 12:40:00,115.36,115.43,115.25,115.34,25176.0,115.36,115.43,115.25,115.34,25176.0
2023-04-13 12:50:00,115.35,115.45,115.35,115.44,12078.0,115.35,115.45,115.35,115.44,12078.0
2023-04-13 13:00:00,115.45,115.49,115.35,115.42,22262.0,115.45,115.49,115.35,115.42,22262.0
2023-04-13 13:10:00,115.42,115.53,115.4,115.49,14877.0,115.42,115.53,115.4,115.49,14877.0
2023-04-13 13:20:00,115.51,115.51,115.21,115.21,17433.0,115.51,115.51,115.21,115.21,17433.0
2023-04-13 13:30:00,115.21,115.26,115.05,115.23,30407.0,115.21,115.26,115.05,115.23,30407.0
2023-04-13 13:40:00,115.2,115.55,115.2,115.51,18947.0,115.2,115.55,115.2,115.51,18947.0
2023-04-13 13:50:00,115.53,115.63,115.49,115.56,43260.0,115.53,115.63,115.49,115.56,43260.0
2023-04-13 14:00:00,115.57,115.61,115.49,115.59,30094.0,115.57,115.61,115.49,115.59,30094.0
2023-04-13 14:10:00,115.6,115.65,115.49,115.6,17952.0,115.6,115.65,115.49,115.6,17952.0
2023-04-13 14:20:00,115.56,115.63,115.45,115.49,39477.0,115.56,115.63,115.45,115.49,39477.0
2023-04-13 14:30:00,115.5,115.58,115.45,115.5,28380.0,115.5,115.58,115.45,115.5,28380.0
2023-04-13 14:40:00,115.5,115.63,115.5,115.59,31607.0,115.5,115.63,115.5,115.59,31607.0
2023-04-13 14:50:00,115.59,115.67,115.52,115.66,22919.0,115.59,115.67,115.52,115.66,22919.0
2023-04-13 15:00:00,115.68,115.77,115.62,115.77,30385.0,115.68,115.77,115.62,115.77,30385.0
2023-04-13 15:10:00,115.8,115.88,115.68,115.84,33822.0,115.8,115.88,115.68,115.84,33822.0
2023-04-13 15:20:00,115.84,115.86,115.69,115.78,38630.0,115.84,115.86,115.69,115.78,38630.0
2023-04-13 15:30:00,115.76,115.79,115.63,115.75,50432.0,115.76,115.79,115.63,115.75,50432.0
2023-04-13 15:40:00,115.75,115.97,115.74,115.81,115086.0,115.75,115.97,115.74,115.81,115086.0
2023-04-13 15:50:00,115.81,115.86,115.63,115.75,197587.0,115.81,115.86,115.63,115.75,197587.0
2023-04-14 09:30:00,115.85,116.53,115.85,116.46,46022.0,115.85,116.53,115.85,116.46,46022.0
2023-04-14 09:40:00,116.37,116.46,116.26,116.41,58857.0,116.37,116.46,116.26,116.41,58857.0
2023-04-14 09:50:00,116.43,116.44,116.23,116.23,33134.0,116.43,116.44,116.23,116.23,33134.0
2023-04-14 10:00:00,116.14,116.2,115.41,115.51,41228.0,116.14,116.2,115.41,115.51,41228.0
2023-04-14 10:10:00,115.55,115.84,115.37,115.44,39750.0,115.55,115.84,115.37,115.44,39750.0
2023-04-14 10:20:00,115.45,115.5,115.22,115.32,53948.0,115.45,115.5,115.22,115.32,53948.0
2023-04-14 10:30:00,115.33,115.43,115.15,115.43,40875.0,115.33,115.43,115.15,115.43,40875.0
2023-04-14 10:40:00,115.51,115.54,115.29,115.3,33967.0,115.51,115.54,115.29,115.3,33967.0
2023-04-14 10:50:00,115.27,115.29,114.86,115.15,54790.0,115.27,115.29,114.86,115.15,54790.0
2023-04-14 11:00:00,115.16,115.25,114.96,115.05,35283.0,115.16,115.25,114.96,115.05,35283.0
2023-04-14 11:10:00,115.09,115.14,114.83,114.91,40921.0,115.09,115.14,114.83,114.91,40921.0
2023-04-14 11:20:00,114.92,114.99,114.83,114.86,18294.0,114.92,114.99,114.83,114.86,18294.0
2023-04-14 11:30:00,114.86,114.91,114.71,114.72,26424.0,114.86,114.91,114.71,114.72,26424.0
2023-04-14 11:40:00,114.75,114.83,114.64,114.81,11748.0,114.75,114.83,114.64,114.81,11748.0
2023-04-14 11:50:00,114.81,114.9,114.75,114.9,19050.0,114.81,114.9,114.75,114.9,19050.0
2023-04-14 12:00:00,114.9,114.96,114.73,114.79,16221.0,114.9,114.96,114.73,114.79,16221.0
2023-04-14 12:10:00,114.79,114.79,114.48,114.48,50426.0,114.79,114.79,114.48,114.48,50426.0
2023-04-14 12:20:00,114.45,114.62,114.44,114.59,20791.0,114.45,114.62,114.44,114.59,20791.0
2023-04-14 12:30:00,114.57,114.69,114.51,114.54,16345.0,114.57,114.69,114.51,114.54,16345.0
2023-04-14 12:40:00,114.54,114.57,114.38,114.49,18796.0,114.54,114.57,114.38,114.49,18796.0
2023-04-14 12:50:00,114.48,114.61,114.47,114.57,21862.0,114.48,114.61,114.47,114.57,21862.0
2023-04-14 13:00:00,114.59,114.76,114.59,114.72,16140.0,114.59,114.76,114.59,114.72,16140.0
2023-04-14 13:10:00,114.71,114.89,114.68,114.85,16007.0,114.71,114.89,114.68,114.85,16007.0
2023-04-14 13:20:00,114.82,114.82,114.57,114.57,13892.0,114.82,114.82,114.57,114.57,13892.0
2023-04-14 13:30:00,114.54,114.56,114.43,114.5,25847.0,114.54,114.56,114.43,114.5,25847.0
2023-04-14 13:40:00,114.51,114.69,114.51,114.63,43800.0,114.51,114.69,114.51,114.63,43800.0
2023-04-14 13:50:00,114.65,114.95,114.64,114.95,53532.0,114.65,114.95,114.64,114.95,53532.0
2023-04-14 14:00:00,114.95,114.97,114.74,114.89,36032.0,114.95,114.97,114.74,114.89,36032.0
2023-04-14 14:10:00,114.9,115.05,114.87,115.01,16939.0,114.9,115.05,114.87,115.01,16939.0
2023-04-14 14:20:00,115.03,115.23,115.02,115.23,20238.0,115.03,115.23,115.02,115.23,20238.0
2023-04-14 14:30:00,115.25,115.33,115.2,115.2,28449.0,115.25,115.33,115.2,115.2,28449.0
2023-04-14 14:40:00,115.2,115.31,115.14,115.31,15687.0,115.2,115.31,115.14,115.31,15687.0
2023-04-14 14:50:00,115.31,115.31,115.17,115.21,29652.0,115.31,115.31,115.17,115.21,29652.0
2023-04-14 15:00:00,115.21,115.21,115.07,115.16,29002.0,115.21,115.21,115.07,115.16,29002.0
2023-04-14 15:10:00,115.15,115.15,114.8,114.91,30811.0,115.15,115.15,114.8,114.91,30811.0
2023-04-14 15:20:00,114.91,115.17,114.83,115.14,27883.0,114.91,115.17,114.83,115.14,27883.0
2023-04-14 15:30:00,115.15,115.3,115.11,115.3,20991.0,115.15,115.3,115.11,115.3,20991.0
2023-04-14 15:40:00,115.32,115.42,115.26,115.37,34550.0,115.32,115.42,115.26,115.37,34550.0
2023-04-14 15:50:00,115.37,115.63,115.33,115.58,131807.0,115.37,115.63,115.33,115.58,131807.0
2023-04-17 09:30:00,115.41,116.07,115.37,116.02,42973.0,115.41,116.07,115.37,116.02,42973.0
2023-04-17 09:40:00,115.99,116.31,115.96,116.05,56849.0,115.99,116.31,115.96,116.05,56849.0
2023-04-17 09:50:00,116.05,116.18,115.9,116.07,42850.0,116.05,116.18,115.9,116.07,42850.0
2023-04-17 10:00:00,116.06,116.15,115.92,115.98,40203.0,116.06,116.15,115.92,115.98,40203.0
2023-04-17 10:10:00,116.0,116.0,115.84,115.86,30899.0,116.0,116.0,115.84,115.86,30899.0
2023-04-17 10:20:00,115.87,116.1,115.77,115.95,29544.0,115.87,116.1,115.77,115.95,29544.0
2023-04-17 10:30:00,115.91,115.96,115.77,115.84,45897.0,115.91,115.96,115.77,115.84,45897.0
2023-04-17 10:40:00,115.84,115.91,115.77,115.89,37153.0,115.84,115.91,115.77,115.89,37153.0
2023-04-17 10:50:00,115.88,116.08,115.86,116.05,31997.0,115.88,116.08,115.86,116.05,31997.0
2023-04-17 11:00:00,116.05,116.12,115.92,116.09,20307.0,116.05,116.12,115.92,116.09,20307.0
2023-04-17 11:10:00,116.07,116.23,116.0,116.07,33855.0,116.07,116.23,116.0,116.07,33855.0
2023-04-17 11:20:00,116.06,116.16,115.98,116.0,24287.0,116.06,116.16,115.98,116.0,24287.0
2023-04-17 11:30:00,116.0,116.11,115.9,116.01,27937.0,116.0,116.11,115.9,116.01,27937.0
2023-04-17 11:40:00,116.01,116.15,115.99,116.15,23530.0,116.01,116.15,115.99,116.15,23530.0
2023-04-17 11:50:00,116.12,116.16,116.07,116.1,15697.0,116.12,116.16,116.07,116.1,15697.0
2023-04-17 12:00:00,116.08,116.09,115.99,116.08,18788.0,116.08,116.09,115.99,116.08,18788.0
2023-04-17 12:10:00,116.09,116.13,116.03,116.08,13921.0,116.09,116.13,116.03,116.08,13921.0
2023-04-17 12:20:00,116.08,116.18,116.0,116.18,17704.0,116.08,116.18,116.0,116.18,17704.0
2023-04-17 12:30:00,116.17,116.23,116.03,116.16,14529.0,116.17,116.23,116.03,116.16,14529.0
2023-04-17 12:40:00,116.16,116.16,116.05,116.06,18141.0,116.16,116.16,116.05,116.06,18141.0
2023-04-17 12:50:00,116.04,116.13,116.01,116.05,15800.0,116.04,116.13,116.01,116.05,15800.0
2023-04-17 13:00:00,116.05,116.12,116.0,116.02,14636.0,116.05,116.12,116.0,116.02,14636.0
2023-04-17 13:10:00,116.03,116.2,116.03,116.12,40675.0,116.03,116.2,116.03,116.12,40675.0
2023-04-17 13:20:00,116.12,116.2,116.09,116.19,22082.0,116.12,116.2,116.09,116.19,22082.0
2023-04-17 13:30:00,116.19,116.37,116.18,116.37,22366.0,116.19,116.37,116.18,116.37,22366.0
2023-04-17 13:40:00,116.36,116.39,116.31,116.36,30908.0,116.36,116.39,116.31,116.36,30908.0
2023-04-17 13:50:00,116.36,116.36,116.28,116.36,28432.0,116.36,116.36,116.28,116.36,28432.0
2023-04-17 14:00:00,116.35,116.37,116.26,116.32,31735.0,116.35,116.37,116.26,116.32,31735.0
2023-04-17 14:10:00,116.33,116.44,116.25,116.42,29192.0,116.33,116.44,116.25,116.42,29192.0
2023-04-17 14:20:00,116.42,116.51,116.38,116.44,35593.0,116.42,116.51,116.38,116.44,35593.0
2023-04-17 14:30:00,116.44,116.54,116.39,116.5,20773.0,116.44,116.54,116.39,116.5,20773.0
2023-04-17 14:40:00,116.52,116.63,116.52,116.55,26838.0,116.52,116.63,116.52,116.55,26838.0
2023-04-17 14:50:00,116.56,116.61,116.49,116.51,29596.0,116.56,116.61,116.49,116.51,29596.0
2023-04-17 15:00:00,116.52,116.63,116.52,116.63,18720.0,116.52,116.63,116.52,116.63,18720.0
2023-04-17 15:10:00,116.63,116.72,116.59,116.64,29458.0,116.63,116.72,116.59,116.64,29458.0
2023-04-17 15:20:00,116.64,116.75,116.63,116.74,22896.0,116.64,116.75,116.63,116.74,22896.0
2023-04-17 15:30:00,116.74,116.79,116.55,116.55,53703.0,116.74,116.79,116.55,116.55,53703.0
2023-04-17 15:40:00,116.53,116.76,116.5,116.75,42779.0,116.53,116.76,116.5,116.75,42779.0
2023-04-17 15:50:00,116.76,117.2,116.76,117.14,245039.0,116.76,117.2,116.76,117.14,245039.0
2023-04-18 09:30:00,117.49,117.75,117.42,117.53,77200.0,117.49,117.75,117.42,117.53,77200.0
2023-04-18 09:40:00,117.49,117.65,117.21,117.23,49795.0,117.49,117.65,117.21,117.23,49795.0
2023-04-18 09:50:00,117.23,117.29,116.94,117.13,62557.0,117.23,117.29,116.94,117.13,62557.0
2023-04-18 10:00:00,117.16,117.16,116.88,117.09,43844.0,117.16,117.16,116.88,117.09,43844.0
2023-04-18 10:10:00,117.08,117.17,117.03,117.06,21367.0,117.08,117.17,117.03,117.06,21367.0
2023-04-18 10:20:00,117.07,117.15,116.83,116.84,51363.0,117.07,117.15,116.83,116.84,51363.0
2023-04-18 10:30:00,116.86,116.86,116.68,116.77,21617.0,116.86,116.86,116.68,116.77,21617.0
2023-04-18 10:40:00,116.76,116.92,116.67,116.68,19166.0,116.76,116.92,116.67,116.68,19166.0
2023-04-18 10:50:00,116.64,116.75,116.47,116.75,17402.0,116.64,116.75,116.47,116.75,17402.0
2023-04-18 11:00:00,116.79,116.84,116.61,116.64,13627.0,116.79,116.84,116.61,116.64,13627.0
2023-04-18 11:10:00,116.62,116.75,116.62,116.71,13073.0,116.62,116.75,116.62,116.71,13073.0
2023-04-18 11:20:00,116.72,116.79,116.62,116.78,12079.0,116.72,116.79,116.62,116.78,12079.0
2023-04-18 11:30:00,116.78,116.93,116.71,116.73,21075.0,116.78,116.93,116.71,116.73,21075.0
2023-04-18 11:40:00,116.73,116.99,116.7,116.93,24469.0,116.73,116.99,116.7,116.93,24469.0
2023-04-18 11:50:00,116.92,116.95,116.76,116.93,13212.0,116.92,116.95,116.76,116.93,13212.0
2023-04-18 12:00:00,116.96,116.99,116.87,116.92,11460.0,116.96,116.99,116.87,116.92,11460.0
2023-04-18 12:10:00,116.92,117.01,116.84,116.94,66924.0,116.92,117.01,116.84,116.94,66924.0
2023-04-18 12:20:00,116.93,117.1,116.92,117.09,16323.0,116.93,117.1,116.92,117.09,16323.0
2023-04-18 12:30:00,117.1,117.12,117.03,117.07,19681.0,117.1,117.12,117.03,117.07,19681.0
2023-04-18 12:40:00,117.06,117.1,117.01,117.1,11163.0,117.06,117.1,117.01,117.1,11163.0
2023-04-18 12:50:00,117.1,117.11,116.92,117.03,63276.0,117.1,117.11,116.92,117.03,63276.0
2023-04-18 13:00:00,117.03,117.2,116.99,117.18,17706.0,117.03,117.2,116.99,117.18,17706.0
2023-04-18 13:10:00,117.19,117.22,117.09,117.13,20925.0,117.19,117.22,117.09,117.13,20925.0
2023-04-18 13:20:00,117.13,117.14,116.97,117.06,22104.0,117.13,117.14,116.97,117.06,22104.0
2023-04-18 13:30:00,117.05,117.15,117.05,117.07,40677.0,117.05,117.15,117.05,117.07,40677.0
2023-04-18 13:40:00,117.08,117.25,117.06,117.23,22052.0,117.08,117.25,117.06,117.23,22052.0
2023-04-18 13:50:00,117.23,117.26,117.09,117.09,10539.0,117.23,117.26,117.09,117.09,10539.0
2023-04-18 14:00:00,117.08,117.14,116.98,117.06,15745.0,117.08,117.14,116.98,117.06,15745.0
2023-04-18 14:10:00,117.05,117.11,117.0,117.03,27752.0,117.05,117.11,117.0,117.03,27752.0
2023-04-18 14:20:00,117.02,117.1,117.02,117.07,24156.0,117.02,117.1,117.02,117.07,24156.0
2023-04-18 14:30:00,117.07,117.23,117.06,117.2,25423.0,117.07,117.23,117.06,117.2,25423.0
2023-04-18 14:40:00,117.2,117.2,116.94,117.03,32156.0,117.2,117.2,116.94,117.03,32156.0
2023-04-18 14:50:00,117.01,117.2,116.97,117.08,26780.0,117.01,117.2,116.97,117.08,26780.0
2023-04-18 15:00:00,117.11,117.31,117.11,117.3,19517.0,117.11,117.31,117.11,117.3,19517.0
2023-04-18 15:10:00,117.3,117.35,117.29,117.32,19358.0,117.3,117.35,117.29,117.32,19358.0
2023-04-18 15:20:00,117.32,117.35,117.23,117.34,22004.0,117.32,117.35,117.23,117.34,22004.0
2023-04-18 15:30:00,117.32,117.4,117.29,117.29,17594.0,117.32,117.4,117.29,117.29,17594.0
2023-04-18 15:40:00,117.3,117.37,117.21,117.22,26477.0,117.3,117.37,117.21,117.22,26477.0
2023-04-18 15:50:00,117.22,117.38,117.06,117.1,266917.0,117.22,117.38,117.06,117.1,266917.0
2023-04-19 09:30:00,117.3,117.3,116.25,116.67,64311.0,117.3,117.3,116.25,116.67,64311.0
2023-04-19 09:40:00,116.71,117.01,116.52,116.7,71059.0,116.71,117.01,116.52,116.7,71059.0
2023-04-19 09:50:00,116.75,116.83,116.54,116.59,18045.0,116.75,116.83,116.54,116.59,18045.0
2023-04-19 10:00:00,116.59,116.74,116.46,116.68,22576.0,116.59,116.74,116.46,116.68,22576.0
2023-04-19 10:10:00,116.73,116.83,116.53,116.57,38886.0,116.73,116.83,116.53,116.57,38886.0
2023-04-19 10:20:00,116.57,116.66,116.32,116.62,22142.0,116.57,116.66,116.32,116.62,22142.0
2023-04-19 10:30:00,116.64,116.75,116.55,116.75,18241.0,116.64,116.75,116.55,116.75,18241.0
2023-04-19 10:40:00,116.74,116.78,116.59,116.67,19463.0,116.74,116.78,116.59,116.67,19463.0
2023-04-19 10:50:00,116.66,116.77,116.52,116.67,39741.0,116.66,116.77,116.52,116.67,39741.0
2023-04-19 11:00:00,116.71,116.79,116.36,116.38,54831.0,116.71,116.79,116.36,116.38,54831.0
2023-04-19 11:10:00,116.38,116.63,116.38,116.51,42065.0,116.38,116.63,116.38,116.51,42065.0
2023-04-19 11:20:00,116.5,116.56,116.39,116.51,16591.0,116.5,116.56,116.39,116.51,16591.0
2023-04-19 11:30:00,116.52,116.52,116.3,116.39,16344.0,116.52,116.52,116.3,116.39,16344.0
2023-04-19 11:40:00,116.41,116.55,116.4,116.53,13868.0,116.41,116.55,116.4,116.53,13868.0
2023-04-19 11:50:00,116.53,116.81,116.53,116.7,18752.0,116.53,116.81,116.53,116.7,18752.0
2023-04-19 12:00:00,116.71,116.79,116.61,116.76,15183.0,116.71,116.79,116.61,116.76,15183.0
2023-04-19 12:10:00,116.79,116.94,116.78,116.94,12201.0,116.79,116.94,116.78,116.94,12201.0
2023-04-19 12:20:00,116.92,117.05,116.92,117.03,25215.0,116.92,117.05,116.92,117.03,25215.0
2023-04-19 12:30:00,117.03,117.16,116.99,117.02,16046.0,117.03,117.16,116.99,117.02,16046.0
2023-04-19 12:40:00,117.03,117.09,116.89,116.93,12825.0,117.03,117.09,116.89,116.93,12825.0
2023-04-19 12:50:00,116.91,116.97,116.89,116.94,11604.0,116.91,116.97,116.89,116.94,11604.0
2023-04-19 13:00:00,116.94,117.17,116.92,117.17,40911.0,116.94,117.17,116.92,117.17,40911.0
2023-04-19 13:10:00,117.17,117.2,116.99,117.03,52694.0,117.17,117.2,116.99,117.03,52694.0
2023-04-19 13:20:00,117.0,117.11,116.92,117.08,34978.0,117.0,117.11,116.92,117.08,34978.0
2023-04-19 13:30:00,117.11,117.11,117.03,117.1,43299.0,117.11,117.11,117.03,117.1,43299.0
2023-04-19 13:40:00,117.08,117.11,116.89,116.91,9752.0,117.08,117.11,116.89,116.91,9752.0
2023-04-19 13:50:00,116.9,117.05,116.9,117.01,16904.0,116.9,117.05,116.9,117.01,16904.0
2023-04-19 14:00:00,117.02,117.17,116.93,116.99,33759.0,117.02,117.17,116.93,116.99,33759.0
2023-04-19 14:10:00,116.98,116.99,116.9,116.97,17924.0,116.98,116.99,116.9,116.97,17924.0
2023-04-19 14:20:00,116.97,117.03,116.93,117.03,17456.0,116.97,117.03,116.93,117.03,17456.0
2023-04-19 14:30:00,117.03,117.11,116.96,117.11,25259.0,117.03,117.11,116.96,117.11,25259.0
2023-04-19 14:40:00,117.09,117.22,117.08,117.22,32628.0,117.09,117.22,117.08,117.22,32628.0
2023-04-19 14:50:00,117.22,117.39,117.2,117.38,26655.0,117.22,117.39,117.2,117.38,26655.0
2023-04-19 15:00:00,117.39,117.4,117.29,117.33,26192.0,117.39,117.4,117.29,117.33,26192.0
2023-04-19 15:10:00,117.32,117.55,117.32,117.49,42420.0,117.32,117.55,117.32,117.49,42420.0
2023-04-19 15:20:00,117.46,117.53,117.38,117.41,44671.0,117.46,117.53,117.38,117.41,44671.0
2023-04-19 15:30:00,117.42,117.44,117.29,117.41,47053.0,117.42,117.44,117.29,117.41,47053.0
2023-04-19 15:40:00,117.43,117.5,117.08,117.16,132310.0,117.43,117.5,117.08,117.16,132310.0
2023-04-19 15:50:00,117.15,117.15,116.93,117.09,163696.0,117.15,117.15,116.93,117.09,163696.0
2023-04-20 09:30:00,116.9,117.08,116.53,116.95,71231.0,116.9,117.08,116.53,116.95,71231.0
2023-04-20 09:40:00,116.98,117.22,116.76,117.07,94576.0,116.98,117.22,116.76,117.07,94576.0
2023-04-20 09:50:00,117.05,117.05,116.53,116.78,56176.0,117.05,117.05,116.53,116.78,56176.0
2023-04-20 10:00:00,116.79,116.93,116.6,116.82,62461.0,116.79,116.93,116.6,116.82,62461.0
2023-04-20 10:10:00,116.86,117.07,116.83,116.86,55992.0,116.86,117.07,116.83,116.86,55992.0
2023-04-20 10:20:00,116.91,117.0,116.78,116.88,33192.0,116.91,117.0,116.78,116.88,33192.0
2023-04-20 10:30:00,116.9,116.97,116.8,116.85,52106.0,116.9,116.97,116.8,116.85,52106.0
2023-04-20 10:40:00,116.85,117.16,116.83,117.12,33214.0,116.85,117.16,116.83,117.12,33214.0
2023-04-20 10:50:00,117.1,117.33,117.1,117.25,31162.0,117.1,117.33,117.1,117.25,31162.0
2023-04-20 11:00:00,117.29,117.35,117.11,117.29,23898.0,117.29,117.35,117.11,117.29,23898.0
2023-04-20 11:10:00,117.31,117.41,117.09,117.12,34526.0,117.31,117.41,117.09,117.12,34526.0
2023-04-20 11:20:00,117.11,117.14,117.04,117.14,24619.0,117.11,117.14,117.04,117.14,24619.0
2023-04-20 11:30:00,117.15,117.15,116.85,116.85,19350.0,117.15,117.15,116.85,116.85,19350.0
2023-04-20 11:40:00,116.84,117.08,116.83,117.07,18174.0,116.84,117.08,116.83,117.07,18174.0
2023-04-20 11:50:00,117.08,117.11,116.98,117.03,15197.0,117.08,117.11,116.98,117.03,15197.0
2023-04-20 12:00:00,117.03,117.06,116.91,116.93,35216.0,117.03,117.06,116.91,116.93,35216.0
2023-04-20 12:10:00,116.93,117.07,116.9,117.0,17576.0,116.93,117.07,116.9,117.0,17576.0
2023-04-20 12:20:00,117.01,117.09,116.82,116.9,70351.0,117.01,117.09,116.82,116.9,70351.0
2023-04-20 12:30:00,116.93,117.05,116.88,116.9,57149.0,116.93,117.05,116.88,116.9,57149.0
2023-04-20 12:40:00,116.87,116.96,116.85,116.93,13732.0,116.87,116.96,116.85,116.93,13732.0
2023-04-20 12:50:00,116.93,117.01,116.92,117.0,33282.0,116.93,117.01,116.92,117.0,33282.0
2023-04-20 13:00:00,117.02,117.2,117.0,117.1,24755.0,117.02,117.2,117.0,117.1,24755.0
2023-04-20 13:10:00,117.1,117.18,117.07,117.14,54994.0,117.1,117.18,117.07,117.14,54994.0
2023-04-20 13:20:00,117.12,117.12,117.05,117.09,18360.0,117.12,117.12,117.05,117.09,18360.0
2023-04-20 13:30:00,117.1,117.14,117.04,117.08,21240.0,117.1,117.14,117.04,117.08,21240.0
2023-04-20 13:40:00,117.08,117.13,117.05,117.12,13950.0,117.08,117.13,117.05,117.12,13950.0
2023-04-20 13:50:00,117.1,117.14,116.99,117.06,22175.0,117.1,117.14,116.99,117.06,22175.0
2023-04-20 14:00:00,117.07,117.08,116.92,116.95,39579.0,117.07,117.08,116.92,116.95,39579.0
2023-04-20 14:10:00,116.96,117.08,116.91,116.96,44795.0,116.96,117.08,116.91,116.96,44795.0
2023-04-20 14:20:00,116.96,117.14,116.93,116.95,51641.0,116.96,117.14,116.93,116.95,51641.0
2023-04-20 14:30:00,116.94,116.94,116.66,116.75,24015.0,116.94,116.94,116.66,116.75,24015.0
2023-04-20 14:40:00,116.74,116.74,116.6,116.66,23064.0,116.74,116.74,116.6,116.66,23064.0
2023-04-20 14:50:00,116.65,116.75,116.59,116.74,36651.0,116.65,116.75,116.59,116.74,36651.0
2023-04-20 15:00:00,116.75,116.86,116.68,116.77,28212.0,116.75,116.86,116.68,116.77,28212.0
2023-04-20 15:10:00,116.77,116.77,116.52,116.57,33174.0,116.77,116.77,116.52,116.57,33174.0
2023-04-20 15:20:00,116.54,116.66,116.48,116.6,50252.0,116.54,116.66,116.48,116.6,50252.0
2023-04-20 15:30:00,116.61,116.72,116.56,116.7,60265.0,116.61,116.72,116.56,116.7,60265.0
2023-04-20 15:40:00,116.7,116.73,116.55,116.69,78751.0,116.7,116.73,116.55,116.69,78751.0
2023-04-20 15:50:00,116.59,116.85,116.48,116.85,274454.0,116.59,116.85,116.48,116.85,274454.0
2023-04-21 09:30:00,116.5,116.79,116.18,116.72,105431.0,116.5,116.79,116.18,116.72,105431.0
2023-04-21 09:40:00,116.73,117.02,116.59,116.98,18714.0,116.73,117.02,116.59,116.98,18714.0
2023-04-21 09:50:00,116.98,116.98,116.56,116.59,20893.0,116.98,116.98,116.56,116.59,20893.0
2023-04-21 10:00:00,116.56,116.63,116.38,116.5,33356.0,116.56,116.63,116.38,116.5,33356.0
2023-04-21 10:10:00,116.51,117.01,116.5,116.87,41535.0,116.51,117.01,116.5,116.87,41535.0
2023-04-21 10:20:00,116.89,117.13,116.89,117.02,23868.0,116.89,117.13,116.89,117.02,23868.0
2023-04-21 10:30:00,116.98,117.12,116.96,117.02,37488.0,116.98,117.12,116.96,117.02,37488.0
2023-04-21 10:40:00,117.01,117.02,116.58,116.67,49954.0,117.01,117.02,116.58,116.67,49954.0
2023-04-21 10:50:00,116.71,116.71,116.48,116.51,13917.0,116.71,116.71,116.48,116.51,13917.0
2023-04-21 11:00:00,116.53,116.75,116.49,116.73,32911.0,116.53,116.75,116.49,116.73,32911.0
2023-04-21 11:10:00,116.71,116.73,116.56,116.63,18945.0,116.71,116.73,116.56,116.63,18945.0
2023-04-21 11:20:00,116.62,116.73,116.6,116.71,13481.0,116.62,116.73,116.6,116.71,13481.0
2023-04-21 11:30:00,116.72,116.91,116.71,116.79,18474.0,116.72,116.91,116.71,116.79,18474.0
2023-04-21 11:40:00,116.8,117.0,116.59,116.59,24342.0,116.8,117.0,116.59,116.59,24342.0
2023-04-21 11:50:00,116.59,116.84,116.59,116.84,17143.0,116.59,116.84,116.59,116.84,17143.0
2023-04-21 12:00:00,116.87,117.02,116.87,116.91,17923.0,116.87,117.02,116.87,116.91,17923.0
2023-04-21 12:10:00,116.92,117.1,116.91,117.1,17236.0,116.92,117.1,116.91,117.1,17236.0
2023-04-21 12:20:00,117.09,117.09,116.88,116.89,9180.0,117.09,117.09,116.88,116.89,9180.0
2023-04-21 12:30:00,116.89,116.92,116.81,116.88,11080.0,116.89,116.92,116.81,116.88,11080.0
2023-04-21 12:40:00,116.88,116.91,116.81,116.84,11324.0,116.88,116.91,116.81,116.84,11324.0
2023-04-21 12:50:00,116.85,116.89,116.8,116.8,8173.0,116.85,116.89,116.8,116.8,8173.0
2023-04-21 13:00:00,116.84,116.88,116.77,116.83,10978.0,116.84,116.88,116.77,116.83,10978.0
2023-04-21 13:10:00,116.83,116.84,116.68,116.69,9743.0,116.83,116.84,116.68,116.69,9743.0
2023-04-21 13:20:00,116.7,116.73,116.64,116.66,10796.0,116.7,116.73,116.64,116.66,10796.0
2023-04-21 13:30:00,116.68,116.76,116.67,116.71,14474.0,116.68,116.76,116.67,116.71,14474.0
2023-04-21 13:40:00,116.71,116.8,116.71,116.73,16296.0,116.71,116.8,116.71,116.73,16296.0
2023-04-21 13:50:00,116.75,116.85,116.72,116.76,13518.0,116.75,116.85,116.72,116.76,13518.0
2023-04-21 14:00:00,116.78,116.94,116.78,116.9,15554.0,116.78,116.94,116.78,116.9,15554.0
2023-04-21 14:10:00,116.91,116.97,116.87,116.88,17607.0,116.91,116.97,116.87,116.88,17607.0
2023-04-21 14:20:00,116.9,116.95,116.88,116.94,20158.0,116.9,116.95,116.88,116.94,20158.0
2023-04-21 14:30:00,116.94,116.96,116.81,116.9,21088.0,116.94,116.96,116.81,116.9,21088.0
2023-04-21 14:40:00,116.91,116.91,116.77,116.8,21794.0,116.91,116.91,116.77,116.8,21794.0
2023-04-21 14:50:00,116.8,116.89,116.77,116.88,34227.0,116.8,116.89,116.77,116.88,34227.0
2023-04-21 15:00:00,116.86,116.88,116.71,116.83,58713.0,116.86,116.88,116.71,116.83,58713.0
2023-04-21 15:10:00,116.83,116.85,116.77,116.78,36848.0,116.83,116.85,116.77,116.78,36848.0
2023-04-21 15:20:00,116.78,116.83,116.74,116.79,29354.0,116.78,116.83,116.74,116.79,29354.0
2023-04-21 15:30:00,116.79,116.93,116.78,116.81,29229.0,116.79,116.93,116.78,116.81,29229.0
2023-04-21 15:40:00,116.81,116.86,116.72,116.79,59596.0,116.81,116.86,116.72,116.79,59596.0
2023-04-21 15:50:00,116.76,117.01,116.76,116.98,128326.0,116.76,117.01,116.76,116.98,128326.0
2023-04-24 09:30:00,116.93,117.77,116.82,117.62,74148.0,116.93,117.77,116.82,117.62,74148.0
2023-04-24 09:40:00,117.62,117.97,117.51,117.96,89715.0,117.62,117.97,117.51,117.96,89715.0
2023-04-24 09:50:00,117.97,118.1,117.72,117.77,103673.0,117.97,118.1,117.72,117.77,103673.0
2023-04-24 10:00:00,117.77,118.04,117.71,118.03,120508.0,117.77,118.04,117.71,118.03,120508.0
2023-04-24 10:10:00,118.03,118.23,117.95,118.03,48881.0,118.03,118.23,117.95,118.03,48881.0
2023-04-24 10:20:00,118.06,118.1,117.94,118.07,69512.0,118.06,118.1,117.94,118.07,69512.0
2023-04-24 10:30:00,118.09,118.17,117.53,117.58,33667.0,118.09,118.17,117.53,117.58,33667.0
2023-04-24 10:40:00,117.56,117.61,117.4,117.55,46639.0,117.56,117.61,117.4,117.55,46639.0
2023-04-24 10:50:00,117.55,117.62,117.44,117.49,53560.0,117.55,117.62,117.44,117.49,53560.0
2023-04-24 11:00:00,117.51,117.54,117.31,117.44,41594.0,117.51,117.54,117.31,117.44,41594.0
2023-04-24 11:10:00,117.43,117.54,117.29,117.3,40698.0,117.43,117.54,117.29,117.3,40698.0
2023-04-24 11:20:00,117.33,117.39,117.24,117.34,32849.0,117.33,117.39,117.24,117.34,32849.0
2023-04-24 11:30:00,117.33,117.43,117.27,117.31,37060.0,117.33,117.43,117.27,117.31,37060.0
2023-04-24 11:40:00,117.29,117.35,117.21,117.31,44614.0,117.29,117.35,117.21,117.31,44614.0
2023-04-24 11:50:00,117.32,117.36,117.22,117.31,51238.0,117.32,117.36,117.22,117.31,51238.0
2023-04-24 12:00:00,117.3,117.44,117.3,117.37,48000.0,117.3,117.44,117.3,117.37,48000.0
2023-04-24 12:10:00,117.33,117.33,117.1,117.24,34101.0,117.33,117.33,117.1,117.24,34101.0
2023-04-24 12:20:00,117.23,117.32,117.21,117.29,30466.0,117.23,117.32,117.21,117.29,30466.0
2023-04-24 12:30:00,117.29,117.32,117.25,117.31,22866.0,117.29,117.32,117.25,117.31,22866.0
2023-04-24 12:40:00,117.3,117.31,117.17,117.26,21386.0,117.3,117.31,117.17,117.26,21386.0
2023-04-24 12:50:00,117.25,117.27,117.2,117.23,15982.0,117.25,117.27,117.2,117.23,15982.0
2023-04-24 13:00:00,117.22,117.24,117.13,117.13,23566.0,117.22,117.24,117.13,117.13,23566.0
2023-04-24 13:10:00,117.14,117.22,117.12,117.13,25284.0,117.14,117.22,117.12,117.13,25284.0
2023-04-24 13:20:00,117.14,117.24,117.05,117.15,48488.0,117.14,117.24,117.05,117.15,48488.0
2023-04-24 13:30:00,117.16,117.5,117.14,117.41,62452.0,117.16,117.5,117.14,117.41,62452.0
2023-04-24 13:40:00,117.39,117.53,117.31,117.33,33912.0,117.39,117.53,117.31,117.33,33912.0
2023-04-24 13:50:00,117.34,117.39,117.27,117.3,25888.0,117.34,117.39,117.27,117.3,25888.0
2023-04-24 14:00:00,117.33,117.45,117.26,117.42,54720.0,117.33,117.45,117.26,117.42,54720.0
2023-04-24 14:10:00,117.41,117.45,117.34,117.41,76663.0,117.41,117.45,117.34,117.41,76663.0
2023-04-24 14:20:00,117.4,117.45,117.36,117.45,46224.0,117.4,117.45,117.36,117.45,46224.0
2023-04-24 14:30:00,117.45,117.55,117.35,117.45,37244.0,117.45,117.55,117.35,117.45,37244.0
2023-04-24 14:40:00,117.45,117.45,117.37,117.42,31494.0,117.45,117.45,117.37,117.42,31494.0
2023-04-24 14:50:00,117.41,117.52,117.39,117.47,39365.0,117.41,117.52,117.39,117.47,39365.0
2023-04-24 15:00:00,117.47,117.52,117.33,117.42,35994.0,117.47,117.52,117.33,117.42,35994.0
2023-04-24 15:10:00,117.42,117.51,117.28,117.41,56253.0,117.42,117.51,117.28,117.41,56253.0
2023-04-24 15:20:00,117.41,117.48,117.38,117.42,76334.0,117.41,117.48,117.38,117.42,76334.0
2023-04-24 15:30:00,117.42,117.48,117.38,117.47,57697.0,117.42,117.48,117.38,117.47,57697.0
2023-04-24 15:40:00,117.47,117.53,117.43,117.48,92992.0,117.47,117.53,117.43,117.48,92992.0
2023-04-24 15:50:00,117.48,117.48,117.2,117.34,331870.0,117.48,117.48,117.2,117.34,331870.0
2023-04-25 09:30:00,118.22,122.39,118.16,121.28,387156.0,118.22,122.39,118.16,121.28,387156.0
2023-04-25 09:40:00,121.2,121.29,120.6,121.04,350579.0,121.2,121.29,120.6,121.04,350579.0
2023-04-25 09:50:00,121.0,121.72,120.5,121.56,398103.0,121.0,121.72,120.5,121.56,398103.0
2023-04-25 10:00:00,121.53,121.74,121.2,121.36,251177.0,121.53,121.74,121.2,121.36,251177.0
2023-04-25 10:10:00,121.36,121.41,120.58,121.04,105390.0,121.36,121.41,120.58,121.04,105390.0
2023-04-25 10:20:00,121.09,121.31,120.95,121.14,86993.0,121.09,121.31,120.95,121.14,86993.0
2023-04-25 10:30:00,121.08,121.16,120.61,120.65,116738.0,121.08,121.16,120.61,120.65,116738.0
2023-04-25 10:40:00,120.65,121.0,120.32,120.89,129937.0,120.65,121.0,120.32,120.89,129937.0
2023-04-25 10:50:00,120.86,120.96,120.55,120.7,48107.0,120.86,120.96,120.55,120.7,48107.0
2023-04-25 11:00:00,120.71,120.93,120.5,120.82,113289.0,120.71,120.93,120.5,120.82,113289.0
2023-04-25 11:10:00,120.84,121.16,120.81,121.13,114851.0,120.84,121.16,120.81,121.13,114851.0
2023-04-25 11:20:00,121.14,121.28,121.02,121.15,73627.0,121.14,121.28,121.02,121.15,73627.0
2023-04-25 11:30:00,121.15,121.19,120.99,121.04,110409.0,121.15,121.19,120.99,121.04,110409.0
2023-04-25 11:40:00,121.05,121.3,120.95,121.17,129764.0,121.05,121.3,120.95,121.17,129764.0
2023-04-25 11:50:00,121.22,121.42,121.11,121.38,92891.0,121.22,121.42,121.11,121.38,92891.0
2023-04-25 12:00:00,121.35,121.82,121.33,121.82,102865.0,121.35,121.82,121.33,121.82,102865.0
2023-04-25 12:10:00,121.84,121.86,121.52,121.67,81879.0,121.84,121.86,121.52,121.67,81879.0
2023-04-25 12:20:00,121.69,121.7,121.6,121.67,77863.0,121.69,121.7,121.6,121.67,77863.0
2023-04-25 12:30:00,121.67,121.68,121.24,121.26,35328.0,121.67,121.68,121.24,121.26,35328.0
2023-04-25 12:40:00,121.29,121.8,121.29,121.7,62006.0,121.29,121.8,121.29,121.7,62006.0
2023-04-25 12:50:00,121.7,121.7,121.55,121.57,44383.0,121.7,121.7,121.55,121.57,44383.0
2023-04-25 13:00:00,121.56,121.93,121.48,121.69,45157.0,121.56,121.93,121.48,121.69,45157.0
2023-04-25 13:10:00,121.68,121.76,121.44,121.61,100019.0,121.68,121.76,121.44,121.61,100019.0
2023-04-25 13:20:00,121.56,121.71,121.4,121.65,98525.0,121.56,121.71,121.4,121.65,98525.0
2023-04-25 13:30:00,121.62,121.67,121.36,121.46,91095.0,121.62,121.67,121.36,121.46,91095.0
2023-04-25 13:40:00,121.47,121.49,120.75,120.78,45945.0,121.47,121.49,120.75,120.78,45945.0
2023-04-25 13:50:00,120.8,120.86,120.47,120.65,113203.0,120.8,120.86,120.47,120.65,113203.0
2023-04-25 14:00:00,120.65,120.71,120.44,120.59,41065.0,120.65,120.71,120.44,120.59,41065.0
2023-04-25 14:10:00,120.57,120.75,120.49,120.53,67106.0,120.57,120.75,120.49,120.53,67106.0
2023-04-25 14:20:00,120.54,120.59,120.23,120.47,114187.0,120.54,120.59,120.23,120.47,114187.0
2023-04-25 14:30:00,120.47,120.63,120.22,120.33,89543.0,120.47,120.63,120.22,120.33,89543.0
2023-04-25 14:40:00,120.33,120.34,119.93,120.08,84688.0,120.33,120.34,119.93,120.08,84688.0
2023-04-25 14:50:00,120.08,120.18,119.91,119.94,54706.0,120.08,120.18,119.91,119.94,54706.0
2023-04-25 15:00:00,119.92,120.18,119.73,119.75,85939.0,119.92,120.18,119.73,119.75,85939.0
2023-04-25 15:10:00,119.71,120.07,119.66,119.91,60931.0,119.71,120.07,119.66,119.91,60931.0
2023-04-25 15:20:00,119.92,120.38,119.9,120.28,72419.0,119.92,120.38,119.9,120.28,72419.0
2023-04-25 15:30:00,120.28,120.35,119.96,119.99,76368.0,120.28,120.35,119.96,119.99,76368.0
2023-04-25 15:40:00,119.98,120.21,119.92,120.08,121629.0,119.98,120.21,119.92,120.08,121629.0
2023-04-25 15:50:00,120.05,120.35,120.0,120.08,370806.0,120.05,120.35,120.0,120.08,370806.0
2023-04-26 09:30:00,119.42,120.89,119.19,120.14,259856.0,119.42,120.89,119.19,120.14,259856.0
2023-04-26 09:40:00,120.13,120.66,120.13,120.61,47761.0,120.13,120.66,120.13,120.61,47761.0
2023-04-26 09:50:00,120.57,120.92,120.21,120.31,53257.0,120.57,120.92,120.21,120.31,53257.0
2023-04-26 10:00:00,120.31,120.44,119.53,119.71,82243.0,120.31,120.44,119.53,119.71,82243.0
2023-04-26 10:10:00,119.7,119.7,119.22,119.4,37390.0,119.7,119.7,119.22,119.4,37390.0
2023-04-26 10:20:00,119.39,119.5,119.2,119.44,27109.0,119.39,119.5,119.2,119.44,27109.0
2023-04-26 10:30:00,119.43,119.78,119.43,119.62,66208.0,119.43,119.78,119.43,119.62,66208.0
2023-04-26 10:40:00,119.72,120.0,119.58,119.58,63401.0,119.72,120.0,119.58,119.58,63401.0
2023-04-26 10:50:00,119.61,119.61,119.37,119.44,26718.0,119.61,119.61,119.37,119.44,26718.0
2023-04-26 11:00:00,119.44,119.95,119.4,119.9,48408.0,119.44,119.95,119.4,119.9,48408.0
2023-04-26 11:10:00,119.91,119.91,119.71,119.86,32285.0,119.91,119.91,119.71,119.86,32285.0
2023-04-26 11:20:00,119.87,119.88,119.55,119.64,26565.0,119.87,119.88,119.55,119.64,26565.0
2023-04-26 11:30:00,119.61,119.68,119.31,119.37,23081.0,119.61,119.68,119.31,119.37,23081.0
2023-04-26 11:40:00,119.36,119.51,119.33,119.47,32034.0,119.36,119.51,119.33,119.47,32034.0
2023-04-26 11:50:00,119.48,119.49,119.27,119.44,34067.0,119.48,119.49,119.27,119.44,34067.0
2023-04-26 12:00:00,119.44,119.64,119.38,119.56,36107.0,119.44,119.64,119.38,119.56,36107.0
2023-04-26 12:10:00,119.59,119.59,119.35,119.42,34072.0,119.59,119.59,119.35,119.42,34072.0
2023-04-26 12:20:00,119.43,119.61,119.34,119.55,53460.0,119.43,119.61,119.34,119.55,53460.0
2023-04-26 12:30:00,119.55,119.65,119.48,119.58,36887.0,119.55,119.65,119.48,119.58,36887.0
2023-04-26 12:40:00,119.58,119.61,119.47,119.51,16170.0,119.58,119.61,119.47,119.51,16170.0
2023-04-26 12:50:00,119.53,119.55,119.4,119.49,15192.0,119.53,119.55,119.4,119.49,15192.0
2023-04-26 13:00:00,119.49,119.52,119.37,119.39,24037.0,119.49,119.52,119.37,119.39,24037.0
2023-04-26 13:10:00,119.4,119.51,119.32,119.33,24404.0,119.4,119.51,119.32,119.33,24404.0
2023-04-26 13:20:00,119.33,119.33,119.14,119.2,17942.0,119.33,119.33,119.14,119.2,17942.0
2023-04-26 13:30:00,119.22,119.24,119.04,119.09,28693.0,119.22,119.24,119.04,119.09,28693.0
2023-04-26 13:40:00,119.08,119.1,118.72,118.72,22693.0,119.08,119.1,118.72,118.72,22693.0
2023-04-26 13:50:00,118.71,118.77,118.61,118.72,27468.0,118.71,118.77,118.61,118.72,27468.0
2023-04-26 14:00:00,118.72,118.73,118.4,118.44,24680.0,118.72,118.73,118.4,118.44,24680.0
2023-04-26 14:10:00,118.43,118.47,118.28,118.31,23875.0,118.43,118.47,118.28,118.31,23875.0
2023-04-26 14:20:00,118.3,118.57,118.24,118.57,42493.0,118.3,118.57,118.24,118.57,42493.0
2023-04-26 14:30:00,118.53,118.54,118.21,118.27,28962.0,118.53,118.54,118.21,118.27,28962.0
2023-04-26 14:40:00,118.26,118.33,118.23,118.25,36221.0,118.26,118.33,118.23,118.25,36221.0
2023-04-26 14:50:00,118.25,118.34,118.24,118.28,37928.0,118.25,118.34,118.24,118.28,37928.0
2023-04-26 15:00:00,118.26,118.3,118.06,118.13,50898.0,118.26,118.3,118.06,118.13,50898.0
2023-04-26 15:10:00,118.14,118.3,118.07,118.07,50913.0,118.14,118.3,118.07,118.07,50913.0
2023-04-26 15:20:00,118.08,118.08,117.9,118.02,47124.0,118.08,118.08,117.9,118.02,47124.0
2023-04-26 15:30:00,118.03,118.03,117.75,117.94,62249.0,118.03,118.03,117.75,117.94,62249.0
2023-04-26 15:40:00,117.95,118.01,117.83,117.98,87304.0,117.95,118.01,117.83,117.98,87304.0
2023-04-26 15:50:00,117.95,118.43,117.87,118.38,311335.0,117.95,118.43,117.87,118.38,311335.0
2023-04-27 09:30:00,119.48,119.64,118.92,118.96,86875.0,119.48,119.64,118.92,118.96,86875.0
2023-04-27 09:40:00,118.91,119.12,118.6,118.89,41688.0,118.91,119.12,118.6,118.89,41688.0
2023-04-27 09:50:00,118.89,119.54,118.87,119.51,47568.0,118.89,119.54,118.87,119.51,47568.0
2023-04-27 10:00:00,119.56,119.75,119.35,119.71,78022.0,119.56,119.75,119.35,119.71,78022.0
2023-04-27 10:10:00,119.68,119.86,119.58,119.63,32632.0,119.68,119.86,119.58,119.63,32632.0
2023-04-27 10:20:00,119.61,119.7,119.45,119.66,29795.0,119.61,119.7,119.45,119.66,29795.0
2023-04-27 10:30:00,119.67,119.69,119.37,119.38,44135.0,119.67,119.69,119.37,119.38,44135.0
2023-04-27 10:40:00,119.41,119.42,119.01,119.01,20480.0,119.41,119.42,119.01,119.01,20480.0
2023-04-27 10:50:00,119.03,119.17,118.59,118.86,42455.0,119.03,119.17,118.59,118.86,42455.0
2023-04-27 11:00:00,118.87,119.03,118.83,118.84,26512.0,118.87,119.03,118.83,118.84,26512.0
2023-04-27 11:10:00,118.88,119.05,118.76,119.04,38555.0,118.88,119.05,118.76,119.04,38555.0
2023-04-27 11:20:00,119.07,119.33,119.02,119.23,43453.0,119.07,119.33,119.02,119.23,43453.0
2023-04-27 11:30:00,119.25,119.31,119.04,119.1,33403.0,119.25,119.31,119.04,119.1,33403.0
2023-04-27 11:40:00,119.1,119.19,118.95,118.98,28462.0,119.1,119.19,118.95,118.98,28462.0
2023-04-27 11:50:00,118.97,119.01,118.82,118.88,38235.0,118.97,119.01,118.82,118.88,38235.0
2023-04-27 12:00:00,118.89,119.05,118.86,118.94,103173.0,118.89,119.05,118.86,118.94,103173.0
2023-04-27 12:10:00,118.94,118.97,118.78,118.82,22420.0,118.94,118.97,118.78,118.82,22420.0
2023-04-27 12:20:00,118.8,118.92,118.72,118.8,22949.0,118.8,118.92,118.72,118.8,22949.0
2023-04-27 12:30:00,118.84,118.94,118.82,118.82,17007.0,118.84,118.94,118.82,118.82,17007.0
2023-04-27 12:40:00,118.81,119.04,118.81,118.96,16222.0,118.81,119.04,118.81,118.96,16222.0
2023-04-27 12:50:00,118.96,119.07,118.95,119.06,16109.0,118.96,119.07,118.95,119.06,16109.0
2023-04-27 13:00:00,119.06,119.08,118.92,119.01,18058.0,119.06,119.08,118.92,119.01,18058.0
2023-04-27 13:10:00,119.07,119.11,118.98,119.07,22382.0,119.07,119.11,118.98,119.07,22382.0
2023-04-27 13:20:00,119.08,119.21,119.08,119.12,21106.0,119.08,119.21,119.08,119.12,21106.0
2023-04-27 13:30:00,119.13,119.24,119.12,119.24,24251.0,119.13,119.24,119.12,119.24,24251.0
2023-04-27 13:40:00,119.25,119.31,119.2,119.25,34278.0,119.25,119.31,119.2,119.25,34278.0
2023-04-27 13:50:00,119.26,119.49,119.26,119.47,17801.0,119.26,119.49,119.26,119.47,17801.0
2023-04-27 14:00:00,119.49,119.58,119.45,119.53,19581.0,119.49,119.58,119.45,119.53,19581.0
2023-04-27 14:10:00,119.51,119.75,119.48,119.75,20051.0,119.51,119.75,119.48,119.75,20051.0
2023-04-27 14:20:00,119.76,119.89,119.65,119.87,25197.0,119.76,119.89,119.65,119.87,25197.0
2023-04-27 14:30:00,119.88,120.04,119.88,119.98,55313.0,119.88,120.04,119.88,119.98,55313.0
2023-04-27 14:40:00,119.98,120.04,119.92,119.93,42727.0,119.98,120.04,119.92,119.93,42727.0
2023-04-27 14:50:00,119.94,120.0,119.88,119.97,26168.0,119.94,120.0,119.88,119.97,26168.0
2023-04-27 15:00:00,119.99,120.0,119.78,119.96,52571.0,119.99,120.0,119.78,119.96,52571.0
2023-04-27 15:10:00,119.94,120.0,119.86,119.94,29895.0,119.94,120.0,119.86,119.94,29895.0
2023-04-27 15:20:00,119.95,119.98,119.8,119.8,31069.0,119.95,119.98,119.8,119.8,31069.0
2023-04-27 15:30:00,119.81,119.84,119.61,119.66,31971.0,119.81,119.84,119.61,119.66,31971.0
2023-04-27 15:40:00,119.64,119.77,119.59,119.63,47590.0,119.64,119.77,119.59,119.63,47590.0
2023-04-27 15:50:00,119.61,119.7,119.49,119.6,211853.0,119.61,119.7,119.49,119.6,211853.0
2023-04-28 09:30:00,119.49,120.26,119.16,120.21,124247.0,119.49,120.26,119.16,120.21,124247.0
2023-04-28 09:40:00,120.21,120.45,119.97,120.38,29439.0,120.21,120.45,119.97,120.38,29439.0
2023-04-28 09:50:00,120.4,120.4,120.06,120.08,69117.0,120.4,120.4,120.06,120.08,69117.0
2023-04-28 10:00:00,120.07,120.59,119.98,120.52,25344.0,120.07,120.59,119.98,120.52,25344.0
2023-04-28 10:10:00,120.56,121.06,120.52,121.04,123463.0,120.56,121.06,120.52,121.04,123463.0
2023-04-28 10:20:00,121.05,121.43,120.97,121.28,31823.0,121.05,121.43,120.97,121.28,31823.0
2023-04-28 10:30:00,121.32,121.33,120.89,121.08,32504.0,121.32,121.33,120.89,121.08,32504.0
2023-04-28 10:40:00,121.07,121.69,121.06,121.68,44331.0,121.07,121.69,121.06,121.68,44331.0
2023-04-28 10:50:00,121.7,121.77,121.31,121.43,47504.0,121.7,121.77,121.31,121.43,47504.0
2023-04-28 11:00:00,121.41,121.53,121.12,121.47,95021.0,121.41,121.53,121.12,121.47,95021.0
2023-04-28 11:10:00,121.45,121.69,121.45,121.66,16528.0,121.45,121.69,121.45,121.66,16528.0
2023-04-28 11:20:00,121.65,121.68,121.24,121.35,43930.0,121.65,121.68,121.24,121.35,43930.0
2023-04-28 11:30:00,121.39,121.61,121.39,121.54,19265.0,121.39,121.61,121.39,121.54,19265.0
2023-04-28 11:40:00,121.52,121.89,121.52,121.88,20780.0,121.52,121.89,121.52,121.88,20780.0
2023-04-28 11:50:00,121.86,121.92,121.68,121.77,18165.0,121.86,121.92,121.68,121.77,18165.0
2023-04-28 12:00:00,121.78,121.84,121.63,121.77,18103.0,121.78,121.84,121.63,121.77,18103.0
2023-04-28 12:10:00,121.79,121.82,121.7,121.74,10000.0,121.79,121.82,121.7,121.74,10000.0
2023-04-28 12:20:00,121.71,121.87,121.68,121.87,6804.0,121.71,121.87,121.68,121.87,6804.0
2023-04-28 12:30:00,121.92,121.92,121.63,121.69,17523.0,121.92,121.92,121.63,121.69,17523.0
2023-04-28 12:40:00,121.66,121.73,121.59,121.65,10888.0,121.66,121.73,121.59,121.65,10888.0
2023-04-28 12:50:00,121.67,121.72,121.61,121.72,9950.0,121.67,121.72,121.61,121.72,9950.0
2023-04-28 13:00:00,121.72,121.73,121.52,121.62,8208.0,121.72,121.73,121.52,121.62,8208.0
2023-04-28 13:10:00,121.61,121.7,121.57,121.66,13279.0,121.61,121.7,121.57,121.66,13279.0
2023-04-28 13:20:00,121.66,121.78,121.63,121.78,33018.0,121.66,121.78,121.63,121.78,33018.0
2023-04-28 13:30:00,121.79,121.84,121.68,121.76,16973.0,121.79,121.84,121.68,121.76,16973.0
2023-04-28 13:40:00,121.75,121.76,121.62,121.66,11269.0,121.75,121.76,121.62,121.66,11269.0
2023-04-28 13:50:00,121.65,121.69,121.51,121.65,12306.0,121.65,121.69,121.51,121.65,12306.0
2023-04-28 14:00:00,121.7,121.86,121.7,121.71,14068.0,121.7,121.86,121.7,121.71,14068.0
2023-04-28 14:10:00,121.63,121.72,121.53,121.72,16771.0,121.63,121.72,121.53,121.72,16771.0
2023-04-28 14:20:00,121.74,121.77,121.61,121.65,17372.0,121.74,121.77,121.61,121.65,17372.0
2023-04-28 14:30:00,121.66,121.7,121.5,121.55,18930.0,121.66,121.7,121.5,121.55,18930.0
2023-04-28 14:40:00,121.57,121.66,121.4,121.43,72860.0,121.57,121.66,121.4,121.43,72860.0
2023-04-28 14:50:00,121.43,121.71,121.43,121.69,11927.0,121.43,121.71,121.43,121.69,11927.0
2023-04-28 15:00:00,121.71,121.82,121.68,121.71,22796.0,121.71,121.82,121.68,121.71,22796.0
2023-04-28 15:10:00,121.73,121.83,121.69,121.72,21328.0,121.73,121.83,121.69,121.72,21328.0
2023-04-28 15:20:00,121.71,121.73,121.55,121.58,29004.0,121.71,121.73,121.55,121.58,29004.0
2023-04-28 15:30:00,121.61,121.69,121.56,121.63,34903.0,121.61,121.69,121.56,121.63,34903.0
2023-04-28 15:40:00,121.62,121.76,121.54,121.64,90058.0,121.62,121.76,121.54,121.64,90058.0
2023-04-28 15:50:00,121.65,122.17,121.63,122.14,284479.0,121.65,122.17,121.63,122.14,284479.0
2023-05-01 09:30:00,121.71,122.07,121.55,121.78,103852.0,121.71,122.07,121.55,121.78,103852.0
2023-05-01 09:40:00,121.83,122.23,121.69,122.23,30213.0,121.83,122.23,121.69,122.23,30213.0
2023-05-01 09:50:00,122.24,122.26,121.9,122.02,35297.0,122.24,122.26,121.9,122.02,35297.0
2023-05-01 10:00:00,121.96,122.2,121.77,122.17,27982.0,121.96,122.2,121.77,122.17,27982.0
2023-05-01 10:10:00,122.2,122.36,122.02,122.08,46850.0,122.2,122.36,122.02,122.08,46850.0
2023-05-01 10:20:00,122.06,122.06,121.77,121.92,16056.0,122.06,122.06,121.77,121.92,16056.0
2023-05-01 10:30:00,121.94,122.18,121.88,122.15,25530.0,121.94,122.18,121.88,122.15,25530.0
2023-05-01 10:40:00,122.15,122.21,122.02,122.18,24246.0,122.15,122.21,122.02,122.18,24246.0
2023-05-01 10:50:00,122.15,122.23,122.11,122.22,23109.0,122.15,122.23,122.11,122.22,23109.0
2023-05-01 11:00:00,122.22,122.29,122.07,122.12,19628.0,122.22,122.29,122.07,122.12,19628.0
2023-05-01 11:10:00,122.11,122.18,121.89,122.03,34207.0,122.11,122.18,121.89,122.03,34207.0
2023-05-01 11:20:00,122.0,122.12,121.81,121.81,31192.0,122.0,122.12,121.81,121.81,31192.0
2023-05-01 11:30:00,121.8,121.81,121.56,121.62,12906.0,121.8,121.81,121.56,121.62,12906.0
2023-05-01 11:40:00,121.6,121.9,121.59,121.76,12740.0,121.6,121.9,121.59,121.76,12740.0
2023-05-01 11:50:00,121.78,121.92,121.71,121.92,11805.0,121.78,121.92,121.71,121.92,11805.0
2023-05-01 12:00:00,121.92,122.12,121.91,122.12,17946.0,121.92,122.12,121.91,122.12,17946.0
2023-05-01 12:10:00,122.14,122.16,122.06,122.07,9161.0,122.14,122.16,122.06,122.07,9161.0
2023-05-01 12:20:00,122.04,122.13,122.01,122.12,9236.0,122.04,122.13,122.01,122.12,9236.0
2023-05-01 12:30:00,122.14,122.26,122.12,122.18,13064.0,122.14,122.26,122.12,122.18,13064.0
2023-05-01 12:40:00,122.16,122.19,122.01,122.01,11787.0,122.16,122.19,122.01,122.01,11787.0
2023-05-01 12:50:00,122.02,122.08,122.0,122.04,12322.0,122.02,122.08,122.0,122.04,12322.0
2023-05-01 13:00:00,122.03,122.1,121.96,122.0,9924.0,122.03,122.1,121.96,122.0,9924.0
2023-05-01 13:10:00,121.98,121.99,121.76,121.81,11785.0,121.98,121.99,121.76,121.81,11785.0
2023-05-01 13:20:00,121.82,121.95,121.79,121.81,12389.0,121.82,121.95,121.79,121.81,12389.0
2023-05-01 13:30:00,121.8,121.86,121.75,121.83,9545.0,121.8,121.86,121.75,121.83,9545.0
2023-05-01 13:40:00,121.83,121.94,121.77,121.87,8607.0,121.83,121.94,121.77,121.87,8607.0
2023-05-01 13:50:00,121.87,121.91,121.83,121.91,7845.0,121.87,121.91,121.83,121.91,7845.0
2023-05-01 14:00:00,121.95,121.95,121.8,121.87,7361.0,121.95,121.95,121.8,121.87,7361.0
2023-05-01 14:10:00,121.87,121.87,121.7,121.72,11564.0,121.87,121.87,121.7,121.72,11564.0
2023-05-01 14:20:00,121.73,121.77,121.58,121.65,12189.0,121.73,121.77,121.58,121.65,12189.0
2023-05-01 14:30:00,121.65,121.65,121.3,121.46,30268.0,121.65,121.65,121.3,121.46,30268.0
2023-05-01 14:40:00,121.45,121.59,121.41,121.57,17003.0,121.45,121.59,121.41,121.57,17003.0
2023-05-01 14:50:00,121.57,121.72,121.57,121.7,11790.0,121.57,121.72,121.57,121.7,11790.0
2023-05-01 15:00:00,121.71,121.77,121.64,121.71,21782.0,121.71,121.77,121.64,121.71,21782.0
2023-05-01 15:10:00,121.72,121.74,121.64,121.67,19119.0,121.72,121.74,121.64,121.67,19119.0
2023-05-01 15:20:00,121.67,121.76,121.66,121.67,21868.0,121.67,121.76,121.66,121.67,21868.0
2023-05-01 15:30:00,121.68,121.75,121.47,121.51,30297.0,121.68,121.75,121.47,121.51,30297.0
2023-05-01 15:40:00,121.51,121.65,121.5,121.65,39451.0,121.51,121.65,121.5,121.65,39451.0
2023-05-01 15:50:00,121.67,121.7,121.38,121.46,167697.0,121.67,121.7,121.38,121.46,167697.0
2023-05-02 09:30:00,121.3,121.72,120.52,120.52,63668.0,121.3,121.72,120.52,120.52,63668.0
2023-05-02 09:40:00,120.48,120.48,120.02,120.34,33748.0,120.48,120.48,120.02,120.34,33748.0
2023-05-02 09:50:00,120.3,120.3,119.87,120.08,30462.0,120.3,120.3,119.87,120.08,30462.0
2023-05-02 10:00:00,120.03,120.13,119.58,119.73,24499.0,120.03,120.13,119.58,119.73,24499.0
2023-05-02 10:10:00,119.74,119.74,119.27,119.51,40087.0,119.74,119.74,119.27,119.51,40087.0
2023-05-02 10:20:00,119.48,119.48,118.94,119.03,65782.0,119.48,119.48,118.94,119.03,65782.0
2023-05-02 10:30:00,119.01,119.09,118.84,119.06,58358.0,119.01,119.09,118.84,119.06,58358.0
2023-05-02 10:40:00,119.03,119.23,118.99,119.13,50776.0,119.03,119.23,118.99,119.13,50776.0
2023-05-02 10:50:00,119.18,119.27,118.87,118.89,32222.0,119.18,119.27,118.87,118.89,32222.0
2023-05-02 11:00:00,118.88,118.88,118.53,118.67,60816.0,118.88,118.88,118.53,118.67,60816.0
2023-05-02 11:10:00,118.7,118.95,118.65,118.79,13563.0,118.7,118.95,118.65,118.79,13563.0
2023-05-02 11:20:00,118.81,118.86,118.63,118.76,10207.0,118.81,118.86,118.63,118.76,10207.0
2023-05-02 11:30:00,118.79,118.84,118.57,118.8,12972.0,118.79,118.84,118.57,118.8,12972.0
2023-05-02 11:40:00,118.79,119.05,118.74,118.8,45520.0,118.79,119.05,118.74,118.8,45520.0
2023-05-02 11:50:00,118.77,118.79,118.42,118.71,21149.0,118.77,118.79,118.42,118.71,21149.0
2023-05-02 12:00:00,118.69,118.9,118.69,118.86,15172.0,118.69,118.9,118.69,118.86,15172.0
2023-05-02 12:10:00,118.88,119.0,118.76,118.91,76775.0,118.88,119.0,118.76,118.91,76775.0
2023-05-02 12:20:00,118.9,118.9,118.68,118.85,16127.0,118.9,118.9,118.68,118.85,16127.0
2023-05-02 12:30:00,118.83,118.87,118.69,118.78,11514.0,118.83,118.87,118.69,118.78,11514.0
2023-05-02 12:40:00,118.75,118.78,118.67,118.74,14464.0,118.75,118.78,118.67,118.74,14464.0
2023-05-02 12:50:00,118.78,118.87,118.53,118.64,22912.0,118.78,118.87,118.53,118.64,22912.0
2023-05-02 13:00:00,118.63,118.67,118.5,118.57,12694.0,118.63,118.67,118.5,118.57,12694.0
2023-05-02 13:10:00,118.56,118.62,118.42,118.44,23019.0,118.56,118.62,118.42,118.44,23019.0
2023-05-02 13:20:00,118.45,118.73,118.42,118.72,11968.0,118.45,118.73,118.42,118.72,11968.0
2023-05-02 13:30:00,118.76,118.87,118.73,118.8,23596.0,118.76,118.87,118.73,118.8,23596.0
2023-05-02 13:40:00,118.81,118.91,118.75,118.89,14333.0,118.81,118.91,118.75,118.89,14333.0
2023-05-02 13:50:00,118.91,119.07,118.89,119.04,25148.0,118.91,119.07,118.89,119.04,25148.0
2023-05-02 14:00:00,119.02,119.02,118.82,118.97,19896.0,119.02,119.02,118.82,118.97,19896.0
2023-05-02 14:10:00,118.99,119.0,118.72,118.93,13244.0,118.99,119.0,118.72,118.93,13244.0
2023-05-02 14:20:00,118.94,118.97,118.81,118.9,15119.0,118.94,118.97,118.81,118.9,15119.0
2023-05-02 14:30:00,118.89,119.02,118.82,119.02,10658.0,118.89,119.02,118.82,119.02,10658.0
2023-05-02 14:40:00,119.02,119.07,118.89,119.07,9555.0,119.02,119.07,118.89,119.07,9555.0
2023-05-02 14:50:00,119.07,119.17,118.98,119.17,24484.0,119.07,119.17,118.98,119.17,24484.0
2023-05-02 15:00:00,119.19,119.26,119.14,119.2,15930.0,119.19,119.26,119.14,119.2,15930.0
2023-05-02 15:10:00,119.23,119.31,119.08,119.12,29098.0,119.23,119.31,119.08,119.12,29098.0
2023-05-02 15:20:00,119.13,119.37,119.11,119.34,22297.0,119.13,119.37,119.11,119.34,22297.0
2023-05-02 15:30:00,119.33,119.41,119.23,119.41,25220.0,119.33,119.41,119.23,119.41,25220.0
2023-05-02 15:40:00,119.41,119.41,119.16,119.2,68693.0,119.41,119.41,119.16,119.2,68693.0
2023-05-02 15:50:00,119.19,119.39,119.14,119.26,180531.0,119.19,119.39,119.14,119.26,180531.0
2023-05-03 09:30:00,119.7,119.9,119.11,119.2,44302.0,119.7,119.9,119.11,119.2,44302.0
2023-05-03 09:40:00,119.29,119.37,118.96,119.36,13363.0,119.29,119.37,118.96,119.36,13363.0
2023-05-03 09:50:00,119.38,119.66,119.36,119.56,9199.0,119.38,119.66,119.36,119.56,9199.0
2023-05-03 10:00:00,119.61,119.67,119.4,119.59,13560.0,119.61,119.67,119.4,119.59,13560.0
2023-05-03 10:10:00,119.62,119.7,119.42,119.6,13193.0,119.62,119.7,119.42,119.6,13193.0
2023-05-03 10:20:00,119.63,119.77,119.51,119.51,9611.0,119.63,119.77,119.51,119.51,9611.0
2023-05-03 10:30:00,119.52,119.67,119.49,119.67,7170.0,119.52,119.67,119.49,119.67,7170.0
2023-05-03 10:40:00,119.66,119.71,119.41,119.49,17005.0,119.66,119.71,119.41,119.49,17005.0
2023-05-03 10:50:00,119.54,119.64,119.41,119.52,17812.0,119.54,119.64,119.41,119.52,17812.0
2023-05-03 11:00:00,119.53,119.7,119.49,119.7,39671.0,119.53,119.7,119.49,119.7,39671.0
2023-05-03 11:10:00,119.69,119.87,119.61,119.78,15812.0,119.69,119.87,119.61,119.78,15812.0
2023-05-03 11:20:00,119.75,119.88,119.72,119.8,48998.0,119.75,119.88,119.72,119.8,48998.0
2023-05-03 11:30:00,119.79,120.0,119.75,119.97,10442.0,119.79,120.0,119.75,119.97,10442.0
2023-05-03 11:40:00,119.96,120.07,119.92,120.01,17582.0,119.96,120.07,119.92,120.01,17582.0
2023-05-03 11:50:00,119.97,120.24,119.93,120.2,8628.0,119.97,120.24,119.93,120.2,8628.0
2023-05-03 12:00:00,120.24,120.32,120.17,120.25,8419.0,120.24,120.32,120.17,120.25,8419.0
2023-05-03 12:10:00,120.27,120.27,120.1,120.16,16872.0,120.27,120.27,120.1,120.16,16872.0
2023-05-03 12:20:00,120.13,120.51,120.1,120.49,11578.0,120.13,120.51,120.1,120.49,11578.0
2023-05-03 12:30:00,120.5,120.57,120.49,120.56,7228.0,120.5,120.57,120.49,120.56,7228.0
2023-05-03 12:40:00,120.54,120.54,120.45,120.53,8981.0,120.54,120.54,120.45,120.53,8981.0
2023-05-03 12:50:00,120.55,120.79,120.54,120.79,17876.0,120.55,120.79,120.54,120.79,17876.0
2023-05-03 13:00:00,120.77,120.84,120.64,120.65,22172.0,120.77,120.84,120.64,120.65,22172.0
2023-05-03 13:10:00,120.66,120.82,120.65,120.8,7821.0,120.66,120.82,120.65,120.8,7821.0
2023-05-03 13:20:00,120.81,120.87,120.77,120.85,9512.0,120.81,120.87,120.77,120.85,9512.0
2023-05-03 13:30:00,120.84,120.86,120.58,120.62,7354.0,120.84,120.86,120.58,120.62,7354.0
2023-05-03 13:40:00,120.61,120.66,120.51,120.56,13291.0,120.61,120.66,120.51,120.56,13291.0
2023-05-03 13:50:00,120.57,120.59,120.4,120.41,15251.0,120.57,120.59,120.4,120.41,15251.0
2023-05-03 14:00:00,120.26,120.8,120.22,120.38,19804.0,120.26,120.8,120.22,120.38,19804.0
2023-05-03 14:10:00,120.33,120.61,120.15,120.61,9921.0,120.33,120.61,120.15,120.61,9921.0
2023-05-03 14:20:00,120.61,120.81,120.53,120.55,12677.0,120.61,120.81,120.53,120.55,12677.0
2023-05-03 14:30:00,120.56,120.66,119.9,120.6,16942.0,120.56,120.66,119.9,120.6,16942.0
2023-05-03 14:40:00,120.72,121.17,120.36,120.42,13746.0,120.72,121.17,120.36,120.42,13746.0
2023-05-03 14:50:00,120.36,120.77,120.01,120.67,17327.0,120.36,120.77,120.01,120.67,17327.0
2023-05-03 15:00:00,120.71,120.86,120.14,120.24,15999.0,120.71,120.86,120.14,120.24,15999.0
2023-05-03 15:10:00,120.2,120.2,119.75,119.96,18195.0,120.2,120.2,119.75,119.96,18195.0
2023-05-03 15:20:00,119.92,120.21,119.56,119.69,38709.0,119.92,120.21,119.56,119.69,38709.0
2023-05-03 15:30:00,119.73,119.82,119.53,119.71,27780.0,119.73,119.82,119.53,119.71,27780.0
2023-05-03 15:40:00,119.69,119.75,119.52,119.59,25491.0,119.69,119.75,119.52,119.59,25491.0
2023-05-03 15:50:00,119.59,119.68,119.29,119.34,153685.0,119.59,119.68,119.29,119.34,153685.0
2023-05-04 09:30:00,119.22,119.64,118.9,118.91,35134.0,119.22,119.64,118.9,118.91,35134.0
2023-05-04 09:40:00,118.94,118.94,117.9,118.0,40813.0,118.94,118.94,117.9,118.0,40813.0
2023-05-04 09:50:00,118.0,118.58,117.82,118.5,89705.0,118.0,118.58,117.82,118.5,89705.0
2023-05-04 10:00:00,118.49,118.58,118.24,118.55,58482.0,118.49,118.58,118.24,118.55,58482.0
2023-05-04 10:10:00,118.55,118.64,118.1,118.38,29408.0,118.55,118.64,118.1,118.38,29408.0
2023-05-04 10:20:00,118.17,118.21,117.7,117.7,16550.0,118.17,118.21,117.7,117.7,16550.0
2023-05-04 10:30:00,117.7,117.76,117.28,117.58,32737.0,117.7,117.76,117.28,117.58,32737.0
2023-05-04 10:40:00,117.58,117.97,117.45,117.66,29221.0,117.58,117.97,117.45,117.66,29221.0
2023-05-04 10:50:00,117.66,117.91,117.31,117.38,32810.0,117.66,117.91,117.31,117.38,32810.0
2023-05-04 11:00:00,117.43,117.79,117.27,117.62,15635.0,117.43,117.79,117.27,117.62,15635.0
2023-05-04 11:10:00,117.65,117.66,117.22,117.35,17972.0,117.65,117.66,117.22,117.35,17972.0
2023-05-04 11:20:00,117.37,117.57,117.32,117.4,27791.0,117.37,117.57,117.32,117.4,27791.0
2023-05-04 11:30:00,117.4,117.46,117.23,117.31,26904.0,117.4,117.46,117.23,117.31,26904.0
2023-05-04 11:40:00,117.31,117.32,117.09,117.12,16967.0,117.31,117.32,117.09,117.12,16967.0
2023-05-04 11:50:00,117.09,117.17,116.95,117.14,23617.0,117.09,117.17,116.95,117.14,23617.0
2023-05-04 12:00:00,117.15,117.36,117.09,117.26,17456.0,117.15,117.36,117.09,117.26,17456.0
2023-05-04 12:10:00,117.26,117.67,117.23,117.61,23745.0,117.26,117.67,117.23,117.61,23745.0
2023-05-04 12:20:00,117.59,118.0,117.55,118.0,16206.0,117.59,118.0,117.55,118.0,16206.0
2023-05-04 12:30:00,118.02,118.08,117.79,118.0,24327.0,118.02,118.08,117.79,118.0,24327.0
2023-05-04 12:40:00,118.04,118.07,117.94,118.06,11224.0,118.04,118.07,117.94,118.06,11224.0
2023-05-04 12:50:00,118.1,118.33,118.01,118.32,13884.0,118.1,118.33,118.01,118.32,13884.0
2023-05-04 13:00:00,118.33,118.38,118.14,118.36,16350.0,118.33,118.38,118.14,118.36,16350.0
2023-05-04 13:10:00,118.33,118.54,118.33,118.52,13973.0,118.33,118.54,118.33,118.52,13973.0
2023-05-04 13:20:00,118.45,118.6,118.33,118.33,17067.0,118.45,118.6,118.33,118.33,17067.0
2023-05-04 13:30:00,118.32,118.39,118.22,118.25,19334.0,118.32,118.39,118.22,118.25,19334.0
2023-05-04 13:40:00,118.31,118.33,118.19,118.27,15327.0,118.31,118.33,118.19,118.27,15327.0
2023-05-04 13:50:00,118.27,118.47,118.17,118.47,17981.0,118.27,118.47,118.17,118.47,17981.0
2023-05-04 14:00:00,118.47,118.47,118.3,118.44,13451.0,118.47,118.47,118.3,118.44,13451.0
2023-05-04 14:10:00,118.44,118.56,118.38,118.46,12183.0,118.44,118.56,118.38,118.46,12183.0
2023-05-04 14:20:00,118.48,118.53,118.29,118.31,15441.0,118.48,118.53,118.29,118.31,15441.0
2023-05-04 14:30:00,118.31,118.44,118.11,118.28,17571.0,118.31,118.44,118.11,118.28,17571.0
2023-05-04 14:40:00,118.25,118.33,118.19,118.19,13667.0,118.25,118.33,118.19,118.19,13667.0
2023-05-04 14:50:00,118.18,118.37,118.12,118.37,28306.0,118.18,118.37,118.12,118.37,28306.0
2023-05-04 15:00:00,118.38,118.7,118.38,118.6,27263.0,118.38,118.7,118.38,118.6,27263.0
2023-05-04 15:10:00,118.58,118.6,118.22,118.29,23767.0,118.58,118.6,118.22,118.29,23767.0
2023-05-04 15:20:00,118.28,118.42,118.23,118.37,32115.0,118.28,118.42,118.23,118.37,32115.0
2023-05-04 15:30:00,118.37,118.66,118.34,118.48,37093.0,118.37,118.66,118.34,118.48,37093.0
2023-05-04 15:40:00,118.52,118.53,118.12,118.41,54826.0,118.52,118.53,118.12,118.41,54826.0
2023-05-04 15:50:00,118.38,118.38,117.67,117.8,342271.0,118.38,118.38,117.67,117.8,342271.0
2023-05-05 09:30:00,118.56,119.21,118.22,118.93,61985.0,118.56,119.21,118.22,118.93,61985.0
2023-05-05 09:40:00,118.98,119.54,118.98,119.36,34426.0,118.98,119.54,118.98,119.36,34426.0
2023-05-05 09:50:00,119.35,119.35,119.11,119.24,22950.0,119.35,119.35,119.11,119.24,22950.0
2023-05-05 10:00:00,119.22,119.86,119.22,119.82,20200.0,119.22,119.86,119.22,119.82,20200.0
2023-05-05 10:10:00,119.85,120.04,119.82,119.99,26892.0,119.85,120.04,119.82,119.99,26892.0
2023-05-05 10:20:00,120.03,120.09,119.71,119.76,17678.0,120.03,120.09,119.71,119.76,17678.0
2023-05-05 10:30:00,119.82,120.03,119.74,119.99,15788.0,119.82,120.03,119.74,119.99,15788.0
2023-05-05 10:40:00,119.99,120.1,119.73,119.76,14614.0,119.99,120.1,119.73,119.76,14614.0
2023-05-05 10:50:00,119.76,119.88,119.64,119.7,17438.0,119.76,119.88,119.64,119.7,17438.0
2023-05-05 11:00:00,119.71,119.79,119.45,119.47,27507.0,119.71,119.79,119.45,119.47,27507.0
2023-05-05 11:10:00,119.47,119.71,119.33,119.36,21262.0,119.47,119.71,119.33,119.36,21262.0
2023-05-05 11:20:00,119.38,119.45,119.19,119.28,17892.0,119.38,119.45,119.19,119.28,17892.0
2023-05-05 11:30:00,119.27,119.28,119.13,119.26,16978.0,119.27,119.28,119.13,119.26,16978.0
2023-05-05 11:40:00,119.26,119.46,119.23,119.44,13955.0,119.26,119.46,119.23,119.44,13955.0
2023-05-05 11:50:00,119.45,119.46,119.2,119.27,16485.0,119.45,119.46,119.2,119.27,16485.0
2023-05-05 12:00:00,119.26,119.3,119.11,119.17,15435.0,119.26,119.3,119.11,119.17,15435.0
2023-05-05 12:10:00,119.16,119.32,119.1,119.25,15045.0,119.16,119.32,119.1,119.25,15045.0
2023-05-05 12:20:00,119.27,119.39,119.22,119.24,12939.0,119.27,119.39,119.22,119.24,12939.0
2023-05-05 12:30:00,119.26,119.27,119.15,119.21,15078.0,119.26,119.27,119.15,119.21,15078.0
2023-05-05 12:40:00,119.23,119.28,119.13,119.16,9389.0,119.23,119.28,119.13,119.16,9389.0
2023-05-05 12:50:00,119.18,119.45,119.18,119.41,13375.0,119.18,119.45,119.18,119.41,13375.0
2023-05-05 13:00:00,119.47,119.52,119.43,119.5,8552.0,119.47,119.52,119.43,119.5,8552.0
2023-05-05 13:10:00,119.51,119.53,119.37,119.43,10405.0,119.51,119.53,119.37,119.43,10405.0
2023-05-05 13:20:00,119.47,119.57,119.45,119.48,14242.0,119.47,119.57,119.45,119.48,14242.0
2023-05-05 13:30:00,119.48,119.6,119.47,119.58,18096.0,119.48,119.6,119.47,119.58,18096.0
2023-05-05 13:40:00,119.59,119.71,119.58,119.69,11684.0,119.59,119.71,119.58,119.69,11684.0
2023-05-05 13:50:00,119.72,119.79,119.67,119.74,12210.0,119.72,119.79,119.67,119.74,12210.0
2023-05-05 14:00:00,119.74,119.93,119.73,119.9,14143.0,119.74,119.93,119.73,119.9,14143.0
2023-05-05 14:10:00,119.94,119.94,119.84,119.88,13513.0,119.94,119.94,119.84,119.88,13513.0
2023-05-05 14:20:00,119.89,120.28,119.89,120.2,25156.0,119.89,120.28,119.89,120.2,25156.0
2023-05-05 14:30:00,120.2,120.33,120.18,120.31,22226.0,120.2,120.33,120.18,120.31,22226.0
2023-05-05 14:40:00,120.32,120.42,120.25,120.41,25825.0,120.32,120.42,120.25,120.41,25825.0
2023-05-05 14:50:00,120.4,120.54,120.38,120.39,20440.0,120.4,120.54,120.38,120.39,20440.0
2023-05-05 15:00:00,120.43,120.59,120.32,120.59,24850.0,120.43,120.59,120.32,120.59,24850.0
2023-05-05 15:10:00,120.6,120.6,120.49,120.5,26143.0,120.6,120.6,120.49,120.5,26143.0
2023-05-05 15:20:00,120.51,120.62,120.43,120.57,23776.0,120.51,120.62,120.43,120.57,23776.0
2023-05-05 15:30:00,120.56,120.6,120.43,120.45,34651.0,120.56,120.6,120.43,120.45,34651.0
2023-05-05 15:40:00,120.45,120.58,120.42,120.51,43040.0,120.45,120.58,120.42,120.51,43040.0
2023-05-05 15:50:00,120.5,120.54,120.21,120.3,163837.0,120.5,120.54,120.21,120.3,163837.0
2023-05-08 09:30:00,119.64,120.0,118.82,119.68,116523.0,119.64,120.0,118.82,119.68,116523.0
2023-05-08 09:40:00,119.63,119.72,119.45,119.5,30255.0,119.63,119.72,119.45,119.5,30255.0
2023-05-08 09:50:00,119.47,119.71,119.36,119.6,32875.0,119.47,119.71,119.36,119.6,32875.0
2023-05-08 10:00:00,119.64,119.65,119.06,119.08,42517.0,119.64,119.65,119.06,119.08,42517.0
2023-05-08 10:10:00,119.09,119.29,119.02,119.17,26170.0,119.09,119.29,119.02,119.17,26170.0
2023-05-08 10:20:00,119.17,119.33,119.1,119.19,32890.0,119.17,119.33,119.1,119.19,32890.0
2023-05-08 10:30:00,119.22,119.47,119.22,119.36,39080.0,119.22,119.47,119.22,119.36,39080.0
2023-05-08 10:40:00,119.39,119.5,119.26,119.46,22037.0,119.39,119.5,119.26,119.46,22037.0
2023-05-08 10:50:00,119.51,119.55,119.34,119.44,23554.0,119.51,119.55,119.34,119.44,23554.0
2023-05-08 11:00:00,119.47,119.72,119.47,119.72,22187.0,119.47,119.72,119.47,119.72,22187.0
2023-05-08 11:10:00,119.68,119.77,119.47,119.66,30406.0,119.68,119.77,119.47,119.66,30406.0
2023-05-08 11:20:00,119.66,119.66,119.48,119.52,13529.0,119.66,119.66,119.48,119.52,13529.0
2023-05-08 11:30:00,119.51,119.57,119.41,119.42,27293.0,119.51,119.57,119.41,119.42,27293.0
2023-05-08 11:40:00,119.39,119.6,119.34,119.55,15325.0,119.39,119.6,119.34,119.55,15325.0
2023-05-08 11:50:00,119.58,119.61,119.52,119.57,11529.0,119.58,119.61,119.52,119.57,11529.0
2023-05-08 12:00:00,119.57,119.62,119.52,119.62,11707.0,119.57,119.62,119.52,119.62,11707.0
2023-05-08 12:10:00,119.6,119.78,119.55,119.78,15542.0,119.6,119.78,119.55,119.78,15542.0
2023-05-08 12:20:00,119.79,119.97,119.74,119.95,13098.0,119.79,119.97,119.74,119.95,13098.0
2023-05-08 12:30:00,120.0,120.0,119.88,119.91,13581.0,120.0,120.0,119.88,119.91,13581.0
2023-05-08 12:40:00,119.9,119.94,119.79,119.83,15045.0,119.9,119.94,119.79,119.83,15045.0
2023-05-08 12:50:00,119.83,120.05,119.8,120.05,7893.0,119.83,120.05,119.8,120.05,7893.0
2023-05-08 13:00:00,120.08,120.08,119.92,120.0,9233.0,120.08,120.08,119.92,120.0,9233.0
2023-05-08 13:10:00,119.98,120.09,119.98,120.01,9361.0,119.98,120.09,119.98,120.01,9361.0
2023-05-08 13:20:00,120.01,120.05,119.91,119.92,12750.0,120.01,120.05,119.91,119.92,12750.0
2023-05-08 13:30:00,119.92,120.06,119.92,120.06,8784.0,119.92,120.06,119.92,120.06,8784.0
2023-05-08 13:40:00,120.06,120.16,120.0,120.03,25615.0,120.06,120.16,120.0,120.03,25615.0
2023-05-08 13:50:00,120.01,120.05,119.85,119.85,14327.0,120.01,120.05,119.85,119.85,14327.0
2023-05-08 14:00:00,119.85,119.88,119.33,119.39,35967.0,119.85,119.88,119.33,119.39,35967.0
2023-05-08 14:10:00,119.4,119.47,119.32,119.4,33780.0,119.4,119.47,119.32,119.4,33780.0
2023-05-08 14:20:00,119.4,119.48,119.37,119.44,29103.0,119.4,119.48,119.37,119.44,29103.0
2023-05-08 14:30:00,119.43,119.44,119.35,119.37,46075.0,119.43,119.44,119.35,119.37,46075.0
2023-05-08 14:40:00,119.36,119.45,119.33,119.4,27132.0,119.36,119.45,119.33,119.4,27132.0
2023-05-08 14:50:00,119.4,119.52,119.39,119.52,25017.0,119.4,119.52,119.39,119.52,25017.0
2023-05-08 15:00:00,119.54,119.64,119.49,119.56,14274.0,119.54,119.64,119.49,119.56,14274.0
2023-05-08 15:10:00,119.55,119.62,119.4,119.55,29309.0,119.55,119.62,119.4,119.55,29309.0
2023-05-08 15:20:00,119.54,119.55,119.36,119.37,22338.0,119.54,119.55,119.36,119.37,22338.0
2023-05-08 15:30:00,119.36,119.43,119.34,119.34,22689.0,119.36,119.43,119.34,119.34,22689.0
2023-05-08 15:40:00,119.33,119.44,119.32,119.35,33016.0,119.33,119.44,119.32,119.35,33016.0
2023-05-08 15:50:00,119.37,119.52,119.16,119.5,160013.0,119.37,119.52,119.16,119.5,160013.0
2023-05-09 09:30:00,118.99,118.99,118.05,118.19,60422.0,118.99,118.99,118.05,118.19,60422.0
2023-05-09 09:40:00,118.37,118.99,118.36,118.67,42294.0,118.37,118.99,118.36,118.67,42294.0
2023-05-09 09:50:00,118.66,118.93,118.58,118.82,20173.0,118.66,118.93,118.58,118.82,20173.0
2023-05-09 10:00:00,118.81,118.84,118.53,118.61,62831.0,118.81,118.84,118.53,118.61,62831.0
2023-05-09 10:10:00,118.64,119.08,118.6,118.99,95833.0,118.64,119.08,118.6,118.99,95833.0
2023-05-09 10:20:00,118.98,119.13,118.88,119.0,16131.0,118.98,119.13,118.88,119.0,16131.0
2023-05-09 10:30:00,119.01,119.05,118.85,118.91,24931.0,119.01,119.05,118.85,118.91,24931.0
2023-05-09 10:40:00,118.91,118.97,118.81,118.91,39202.0,118.91,118.97,118.81,118.91,39202.0
2023-05-09 10:50:00,118.89,118.95,118.82,118.91,13117.0,118.89,118.95,118.82,118.91,13117.0
2023-05-09 11:00:00,118.92,118.97,118.86,118.91,37298.0,118.92,118.97,118.86,118.91,37298.0
2023-05-09 11:10:00,118.92,118.96,118.73,118.89,24258.0,118.92,118.96,118.73,118.89,24258.0
2023-05-09 11:20:00,118.91,118.96,118.85,118.89,32246.0,118.91,118.96,118.85,118.89,32246.0
2023-05-09 11:30:00,118.9,118.97,118.85,118.89,18591.0,118.9,118.97,118.85,118.89,18591.0
2023-05-09 11:40:00,118.87,118.96,118.8,118.92,19996.0,118.87,118.96,118.8,118.92,19996.0
2023-05-09 11:50:00,118.94,118.95,118.86,118.92,17989.0,118.94,118.95,118.86,118.92,17989.0
2023-05-09 12:00:00,118.91,119.01,118.9,118.93,36308.0,118.91,119.01,118.9,118.93,36308.0
2023-05-09 12:10:00,118.93,118.94,118.8,118.84,20680.0,118.93,118.94,118.8,118.84,20680.0
2023-05-09 12:20:00,118.84,118.96,118.8,118.91,13780.0,118.84,118.96,118.8,118.91,13780.0
2023-05-09 12:30:00,118.92,119.09,118.92,118.99,12966.0,118.92,119.09,118.92,118.99,12966.0
2023-05-09 12:40:00,119.03,119.03,118.92,118.93,25498.0,119.03,119.03,118.92,118.93,25498.0
2023-05-09 12:50:00,118.93,119.14,118.93,119.14,15771.0,118.93,119.14,118.93,119.14,15771.0
2023-05-09 13:00:00,119.14,119.35,119.12,119.28,13835.0,119.14,119.35,119.12,119.28,13835.0
2023-05-09 13:10:00,119.28,119.36,119.19,119.35,14237.0,119.28,119.36,119.19,119.35,14237.0
2023-05-09 13:20:00,119.35,119.35,119.23,119.28,13850.0,119.35,119.35,119.23,119.28,13850.0
2023-05-09 13:30:00,119.28,119.34,119.24,119.25,12995.0,119.28,119.34,119.24,119.25,12995.0
2023-05-09 13:40:00,119.25,119.29,119.14,119.29,18546.0,119.25,119.29,119.14,119.29,18546.0
2023-05-09 13:50:00,119.28,119.55,119.27,119.54,12669.0,119.28,119.55,119.27,119.54,12669.0
2023-05-09 14:00:00,119.55,119.61,119.45,119.48,15147.0,119.55,119.61,119.45,119.48,15147.0
2023-05-09 14:10:00,119.48,119.64,119.47,119.57,11905.0,119.48,119.64,119.47,119.57,11905.0
2023-05-09 14:20:00,119.56,119.56,119.38,119.41,13106.0,119.56,119.56,119.38,119.41,13106.0
2023-05-09 14:30:00,119.43,119.49,119.43,119.46,13831.0,119.43,119.49,119.43,119.46,13831.0
2023-05-09 14:40:00,119.48,119.53,119.46,119.48,14793.0,119.48,119.53,119.46,119.48,14793.0
2023-05-09 14:50:00,119.48,119.51,119.35,119.44,22313.0,119.48,119.51,119.35,119.44,22313.0
2023-05-09 15:00:00,119.45,119.56,119.45,119.51,23554.0,119.45,119.56,119.45,119.51,23554.0
2023-05-09 15:10:00,119.51,119.51,119.33,119.34,19662.0,119.51,119.51,119.33,119.34,19662.0
2023-05-09 15:20:00,119.37,119.41,119.35,119.39,17088.0,119.37,119.41,119.35,119.39,17088.0
2023-05-09 15:30:00,119.39,119.54,119.38,119.5,26434.0,119.39,119.54,119.38,119.5,26434.0
2023-05-09 15:40:00,119.5,119.51,119.33,119.34,36357.0,119.5,119.51,119.33,119.34,36357.0
2023-05-09 15:50:00,119.35,119.6,119.21,119.41,234262.0,119.35,119.6,119.21,119.41,234262.0
2023-05-10 09:30:00,119.88,120.41,119.64,119.72,42188.0,119.88,120.41,119.64,119.72,42188.0
2023-05-10 09:40:00,119.62,119.62,118.81,118.95,35033.0,119.62,119.62,118.81,118.95,35033.0
2023-05-10 09:50:00,118.97,118.97,118.65,118.86,26121.0,118.97,118.97,118.65,118.86,26121.0
2023-05-10 10:00:00,118.88,119.2,118.77,119.04,57364.0,118.88,119.2,118.77,119.04,57364.0
2023-05-10 10:10:00,119.04,119.04,118.41,118.47,30810.0,119.04,119.04,118.41,118.47,30810.0
2023-05-10 10:20:00,118.44,118.76,118.43,118.54,31564.0,118.44,118.76,118.43,118.54,31564.0
2023-05-10 10:30:00,118.54,118.63,118.19,118.23,31911.0,118.54,118.63,118.19,118.23,31911.0
2023-05-10 10:40:00,118.23,118.28,117.67,117.81,68017.0,118.23,118.28,117.67,117.81,68017.0
2023-05-10 10:50:00,117.78,117.88,117.57,117.69,47095.0,117.78,117.88,117.57,117.69,47095.0
2023-05-10 11:00:00,117.75,118.06,117.74,118.06,14146.0,117.75,118.06,117.74,118.06,14146.0
2023-05-10 11:10:00,118.1,118.14,117.89,117.93,22346.0,118.1,118.14,117.89,117.93,22346.0
2023-05-10 11:20:00,117.93,118.26,117.87,118.19,64825.0,117.93,118.26,117.87,118.19,64825.0
2023-05-10 11:30:00,118.16,118.28,118.04,118.24,23635.0,118.16,118.28,118.04,118.24,23635.0
2023-05-10 11:40:00,118.27,118.37,118.16,118.34,24969.0,118.27,118.37,118.16,118.34,24969.0
2023-05-10 11:50:00,118.4,118.45,118.22,118.32,12612.0,118.4,118.45,118.22,118.32,12612.0
2023-05-10 12:00:00,118.32,118.5,118.21,118.35,24877.0,118.32,118.5,118.21,118.35,24877.0
2023-05-10 12:10:00,118.34,118.48,118.28,118.4,45647.0,118.34,118.48,118.28,118.4,45647.0
2023-05-10 12:20:00,118.38,118.43,118.25,118.26,12031.0,118.38,118.43,118.25,118.26,12031.0
2023-05-10 12:30:00,118.24,118.32,118.06,118.15,13511.0,118.24,118.32,118.06,118.15,13511.0
2023-05-10 12:40:00,118.18,118.23,118.04,118.05,8388.0,118.18,118.23,118.04,118.05,8388.0
2023-05-10 12:50:00,118.07,118.12,117.86,117.95,12973.0,118.07,118.12,117.86,117.95,12973.0
2023-05-10 13:00:00,117.93,117.94,117.74,117.74,27131.0,117.93,117.94,117.74,117.74,27131.0
2023-05-10 13:10:00,117.73,117.9,117.55,117.86,28691.0,117.73,117.9,117.55,117.86,28691.0
2023-05-10 13:20:00,117.88,117.88,117.49,117.52,37550.0,117.88,117.88,117.49,117.52,37550.0
2023-05-10 13:30:00,117.51,117.7,117.39,117.41,35637.0,117.51,117.7,117.39,117.41,35637.0
2023-05-10 13:40:00,117.43,117.61,117.4,117.61,23863.0,117.43,117.61,117.4,117.61,23863.0
2023-05-10 13:50:00,117.62,117.75,117.53,117.65,13295.0,117.62,117.75,117.53,117.65,13295.0
2023-05-10 14:00:00,117.7,117.73,117.55,117.57,28899.0,117.7,117.73,117.55,117.57,28899.0
2023-05-10 14:10:00,117.6,117.83,117.56,117.78,27590.0,117.6,117.83,117.56,117.78,27590.0
2023-05-10 14:20:00,117.8,117.84,117.65,117.81,16303.0,117.8,117.84,117.65,117.81,16303.0
2023-05-10 14:30:00,117.82,118.13,117.81,118.09,10300.0,117.82,118.13,117.81,118.09,10300.0
2023-05-10 14:40:00,118.11,118.24,118.06,118.06,14130.0,118.11,118.24,118.06,118.06,14130.0
2023-05-10 14:50:00,118.08,118.14,118.01,118.06,21078.0,118.08,118.14,118.01,118.06,21078.0
2023-05-10 15:00:00,118.06,118.18,118.03,118.14,21925.0,118.06,118.18,118.03,118.14,21925.0
2023-05-10 15:10:00,118.18,118.32,118.15,118.3,20174.0,118.18,118.32,118.15,118.3,20174.0
2023-05-10 15:20:00,118.31,118.64,118.3,118.47,34840.0,118.31,118.64,118.3,118.47,34840.0
2023-05-10 15:30:00,118.48,118.58,118.44,118.51,28834.0,118.48,118.58,118.44,118.51,28834.0
2023-05-10 15:40:00,118.51,118.6,118.45,118.45,31233.0,118.51,118.6,118.45,118.45,31233.0
2023-05-10 15:50:00,118.44,118.45,118.26,118.37,106710.0,118.44,118.45,118.26,118.37,106710.0
2023-05-11 09:30:00,118.22,118.22,117.45,117.62,26920.0,118.22,118.22,117.45,117.62,26920.0
2023-05-11 09:40:00,117.54,117.98,117.54,117.62,21161.0,117.54,117.98,117.54,117.62,21161.0
2023-05-11 09:50:00,117.64,117.8,117.51,117.57,12855.0,117.64,117.8,117.51,117.57,12855.0
2023-05-11 10:00:00,117.61,118.06,117.61,118.06,21684.0,117.61,118.06,117.61,118.06,21684.0
2023-05-11 10:10:00,118.14,118.44,117.93,118.26,25637.0,118.14,118.44,117.93,118.26,25637.0
2023-05-11 10:20:00,118.23,118.85,118.18,118.74,17637.0,118.23,118.85,118.18,118.74,17637.0
2023-05-11 10:30:00,118.75,118.93,118.57,118.78,16060.0,118.75,118.93,118.57,118.78,16060.0
2023-05-11 10:40:00,118.78,119.16,118.74,118.93,14834.0,118.78,119.16,118.74,118.93,14834.0
2023-05-11 10:50:00,118.96,119.14,118.9,118.96,29521.0,118.96,119.14,118.9,118.96,29521.0
2023-05-11 11:00:00,118.98,119.22,118.98,119.08,62429.0,118.98,119.22,118.98,119.08,62429.0
2023-05-11 11:10:00,119.06,119.21,118.97,119.04,18925.0,119.06,119.21,118.97,119.04,18925.0
2023-05-11 11:20:00,119.05,119.21,119.04,119.16,15204.0,119.05,119.21,119.04,119.16,15204.0
2023-05-11 11:30:00,119.16,119.38,119.15,119.25,12052.0,119.16,119.38,119.15,119.25,12052.0
2023-05-11 11:40:00,119.25,119.51,119.25,119.32,18675.0,119.25,119.51,119.25,119.32,18675.0
2023-05-11 11:50:00,119.32,119.43,119.32,119.43,14485.0,119.32,119.43,119.32,119.43,14485.0
2023-05-11 12:00:00,119.43,119.55,119.3,119.45,18377.0,119.43,119.55,119.3,119.45,18377.0
2023-05-11 12:10:00,119.44,119.5,119.3,119.47,19623.0,119.44,119.5,119.3,119.47,19623.0
2023-05-11 12:20:00,119.49,119.62,119.35,119.4,21817.0,119.49,119.62,119.35,119.4,21817.0
2023-05-11 12:30:00,119.4,119.49,119.38,119.45,11547.0,119.4,119.49,119.38,119.45,11547.0
2023-05-11 12:40:00,119.43,119.43,119.21,119.23,11728.0,119.43,119.43,119.21,119.23,11728.0
2023-05-11 12:50:00,119.22,119.3,119.15,119.2,10929.0,119.22,119.3,119.15,119.2,10929.0
2023-05-11 13:00:00,119.22,119.24,119.05,119.12,9983.0,119.22,119.24,119.05,119.12,9983.0
2023-05-11 13:10:00,119.17,119.3,119.17,119.25,9894.0,119.17,119.3,119.17,119.25,9894.0
2023-05-11 13:20:00,119.26,119.27,119.09,119.17,11966.0,119.26,119.27,119.09,119.17,11966.0
2023-05-11 13:30:00,119.16,119.41,119.13,119.41,11257.0,119.16,119.41,119.13,119.41,11257.0
2023-05-11 13:40:00,119.39,119.39,119.01,119.07,19976.0,119.39,119.39,119.01,119.07,19976.0
2023-05-11 13:50:00,119.05,119.33,119.02,119.33,12572.0,119.05,119.33,119.02,119.33,12572.0
2023-05-11 14:00:00,119.36,119.36,119.14,119.19,20548.0,119.36,119.36,119.14,119.19,20548.0
2023-05-11 14:10:00,119.22,119.23,119.12,119.13,18070.0,119.22,119.23,119.12,119.13,18070.0
2023-05-11 14:20:00,119.11,119.25,119.09,119.23,25458.0,119.11,119.25,119.09,119.23,25458.0
2023-05-11 14:30:00,119.25,119.42,119.2,119.4,29500.0,119.25,119.42,119.2,119.4,29500.0
2023-05-11 14:40:00,119.4,119.64,119.4,119.64,18983.0,119.4,119.64,119.4,119.64,18983.0
2023-05-11 14:50:00,119.62,119.63,119.47,119.62,21096.0,119.62,119.63,119.47,119.62,21096.0
2023-05-11 15:00:00,119.62,119.74,119.58,119.7,19333.0,119.62,119.74,119.58,119.7,19333.0
2023-05-11 15:10:00,119.69,119.75,119.54,119.56,35655.0,119.69,119.75,119.54,119.56,35655.0
2023-05-11 15:20:00,119.56,119.72,119.55,119.69,18943.0,119.56,119.72,119.55,119.69,18943.0
2023-05-11 15:30:00,119.69,119.74,119.52,119.52,36471.0,119.69,119.74,119.52,119.52,36471.0
2023-05-11 15:40:00,119.53,119.54,119.3,119.31,37181.0,119.53,119.54,119.3,119.31,37181.0
2023-05-11 15:50:00,119.32,119.42,119.24,119.36,96419.0,119.32,119.42,119.24,119.36,96419.0
2023-05-12 09:30:00,119.75,120.33,119.72,120.08,76285.0,119.75,120.33,119.72,120.08,76285.0
2023-05-12 09:40:00,120.04,120.3,120.02,120.04,41254.0,120.04,120.3,120.02,120.04,41254.0
2023-05-12 09:50:00,120.04,120.31,120.03,120.13,22963.0,120.04,120.31,120.03,120.13,22963.0
2023-05-12 10:00:00,119.93,120.17,119.84,120.06,25218.0,119.93,120.17,119.84,120.06,25218.0
2023-05-12 10:10:00,120.08,120.16,119.93,120.09,35188.0,120.08,120.16,119.93,120.09,35188.0
2023-05-12 10:20:00,120.08,120.14,119.98,119.98,15458.0,120.08,120.14,119.98,119.98,15458.0
2023-05-12 10:30:00,119.98,120.0,119.8,119.92,15932.0,119.98,120.0,119.8,119.92,15932.0
2023-05-12 10:40:00,119.9,119.98,119.83,119.9,11363.0,119.9,119.98,119.83,119.9,11363.0
2023-05-12 10:50:00,119.9,119.91,119.65,119.86,19721.0,119.9,119.91,119.65,119.86,19721.0
2023-05-12 11:00:00,119.87,119.99,119.85,119.95,25836.0,119.87,119.99,119.85,119.95,25836.0
2023-05-12 11:10:00,119.98,119.98,119.63,119.74,12403.0,119.98,119.98,119.63,119.74,12403.0
2023-05-12 11:20:00,119.75,119.79,119.58,119.61,8965.0,119.75,119.79,119.58,119.61,8965.0
2023-05-12 11:30:00,119.58,119.64,119.41,119.41,14363.0,119.58,119.64,119.41,119.41,14363.0
2023-05-12 11:40:00,119.39,119.58,119.35,119.58,14013.0,119.39,119.58,119.35,119.58,14013.0
2023-05-12 11:50:00,119.58,119.62,119.53,119.61,12502.0,119.58,119.62,119.53,119.61,12502.0
2023-05-12 12:00:00,119.61,119.61,119.41,119.41,15184.0,119.61,119.61,119.41,119.41,15184.0
2023-05-12 12:10:00,119.39,119.39,119.19,119.28,15673.0,119.39,119.39,119.19,119.28,15673.0
2023-05-12 12:20:00,119.27,119.27,119.08,119.19,10618.0,119.27,119.27,119.08,119.19,10618.0
2023-05-12 12:30:00,119.19,119.24,119.11,119.17,9489.0,119.19,119.24,119.11,119.17,9489.0
2023-05-12 12:40:00,119.16,119.16,118.88,118.89,8469.0,119.16,119.16,118.88,118.89,8469.0
2023-05-12 12:50:00,118.89,118.93,118.85,118.9,8002.0,118.89,118.93,118.85,118.9,8002.0
2023-05-12 13:00:00,118.88,118.94,118.8,118.89,9142.0,118.88,118.94,118.8,118.89,9142.0
2023-05-12 13:10:00,118.93,119.01,118.89,118.89,10692.0,118.93,119.01,118.89,118.89,10692.0
2023-05-12 13:20:00,118.91,119.13,118.91,119.02,13016.0,118.91,119.13,118.91,119.02,13016.0
2023-05-12 13:30:00,119.01,119.1,118.94,118.99,14747.0,119.01,119.1,118.94,118.99,14747.0
2023-05-12 13:40:00,118.98,119.07,118.94,118.98,10017.0,118.98,119.07,118.94,118.98,10017.0
2023-05-12 13:50:00,118.99,119.01,118.79,118.82,11979.0,118.99,119.01,118.79,118.82,11979.0
2023-05-12 14:00:00,118.8,118.98,118.71,118.95,12929.0,118.8,118.98,118.71,118.95,12929.0
2023-05-12 14:10:00,118.96,119.0,118.73,118.74,13794.0,118.96,119.0,118.73,118.74,13794.0
2023-05-12 14:20:00,118.75,118.99,118.73,118.92,16753.0,118.75,118.99,118.73,118.92,16753.0
2023-05-12 14:30:00,118.92,118.94,118.79,118.84,10250.0,118.92,118.94,118.79,118.84,10250.0
2023-05-12 14:40:00,118.8,118.99,118.74,118.94,23659.0,118.8,118.99,118.74,118.94,23659.0
2023-05-12 14:50:00,118.95,119.04,118.93,119.02,16023.0,118.95,119.04,118.93,119.02,16023.0
2023-05-12 15:00:00,119.03,119.23,118.96,119.19,15164.0,119.03,119.23,118.96,119.19,15164.0
2023-05-12 15:10:00,119.2,119.24,119.1,119.17,22869.0,119.2,119.24,119.1,119.17,22869.0
2023-05-12 15:20:00,119.18,119.25,119.14,119.18,20017.0,119.18,119.25,119.14,119.18,20017.0
2023-05-12 15:30:00,119.19,119.45,119.19,119.42,25629.0,119.19,119.45,119.19,119.42,25629.0
2023-05-12 15:40:00,119.42,119.46,119.33,119.36,31951.0,119.42,119.46,119.33,119.36,31951.0
2023-05-12 15:50:00,119.34,119.45,119.3,119.45,103523.0,119.34,119.45,119.3,119.45,103523.0
2023-05-15 09:30:00,119.27,119.57,119.13,119.37,35266.0,119.27,119.57,119.13,119.37,35266.0
2023-05-15 09:40:00,119.37,119.37,119.13,119.2,14396.0,119.37,119.37,119.13,119.2,14396.0
2023-05-15 09:50:00,119.21,119.29,119.1,119.14,21417.0,119.21,119.29,119.1,119.14,21417.0
2023-05-15 10:00:00,119.17,119.31,119.06,119.09,22217.0,119.17,119.31,119.06,119.09,22217.0
2023-05-15 10:10:00,119.11,119.24,119.04,119.13,28940.0,119.11,119.24,119.04,119.13,28940.0
2023-05-15 10:20:00,119.13,119.35,119.11,119.23,17239.0,119.13,119.35,119.11,119.23,17239.0
2023-05-15 10:30:00,119.22,119.44,119.19,119.41,29674.0,119.22,119.44,119.19,119.41,29674.0
2023-05-15 10:40:00,119.41,119.49,119.29,119.42,32751.0,119.41,119.49,119.29,119.42,32751.0
2023-05-15 10:50:00,119.45,119.61,119.37,119.49,25400.0,119.45,119.61,119.37,119.49,25400.0
2023-05-15 11:00:00,119.49,119.6,119.47,119.52,25725.0,119.49,119.6,119.47,119.52,25725.0
2023-05-15 11:10:00,119.51,119.62,119.49,119.51,24207.0,119.51,119.62,119.49,119.51,24207.0
2023-05-15 11:20:00,119.51,119.54,119.43,119.45,14703.0,119.51,119.54,119.43,119.45,14703.0
2023-05-15 11:30:00,119.45,119.51,119.41,119.45,19533.0,119.45,119.51,119.41,119.45,19533.0
2023-05-15 11:40:00,119.45,119.52,119.4,119.52,15885.0,119.45,119.52,119.4,119.52,15885.0
2023-05-15 11:50:00,119.53,119.59,119.35,119.46,12426.0,119.53,119.59,119.35,119.46,12426.0
2023-05-15 12:00:00,119.47,119.5,119.41,119.43,7580.0,119.47,119.5,119.41,119.43,7580.0
2023-05-15 12:10:00,119.43,119.46,119.28,119.44,10586.0,119.43,119.46,119.28,119.44,10586.0
2023-05-15 12:20:00,119.43,119.44,119.29,119.34,13617.0,119.43,119.44,119.29,119.34,13617.0
2023-05-15 12:30:00,119.33,119.41,119.31,119.31,11231.0,119.33,119.41,119.31,119.31,11231.0
2023-05-15 12:40:00,119.33,119.43,119.33,119.42,7000.0,119.33,119.43,119.33,119.42,7000.0
2023-05-15 12:50:00,119.48,119.58,119.44,119.57,11440.0,119.48,119.58,119.44,119.57,11440.0
2023-05-15 13:00:00,119.58,119.68,119.57,119.65,17760.0,119.58,119.68,119.57,119.65,17760.0
2023-05-15 13:10:00,119.68,119.85,119.68,119.79,14318.0,119.68,119.85,119.68,119.79,14318.0
2023-05-15 13:20:00,119.8,119.8,119.53,119.53,17390.0,119.8,119.8,119.53,119.53,17390.0
2023-05-15 13:30:00,119.55,119.57,119.46,119.48,12588.0,119.55,119.57,119.46,119.48,12588.0
2023-05-15 13:40:00,119.48,119.49,119.32,119.39,15182.0,119.48,119.49,119.32,119.39,15182.0
2023-05-15 13:50:00,119.4,119.54,119.33,119.49,19342.0,119.4,119.54,119.33,119.49,19342.0
2023-05-15 14:00:00,119.51,119.61,119.49,119.59,14910.0,119.51,119.61,119.49,119.59,14910.0
2023-05-15 14:10:00,119.57,119.61,119.46,119.5,16533.0,119.57,119.61,119.46,119.5,16533.0
2023-05-15 14:20:00,119.5,119.5,119.4,119.41,20733.0,119.5,119.5,119.4,119.41,20733.0
2023-05-15 14:30:00,119.41,119.45,119.37,119.42,18205.0,119.41,119.45,119.37,119.42,18205.0
2023-05-15 14:40:00,119.42,119.63,119.42,119.63,20772.0,119.42,119.63,119.42,119.63,20772.0
2023-05-15 14:50:00,119.61,119.67,119.43,119.47,28111.0,119.61,119.67,119.43,119.47,28111.0
2023-05-15 15:00:00,119.46,119.6,119.44,119.53,35201.0,119.46,119.6,119.44,119.53,35201.0
2023-05-15 15:10:00,119.54,119.65,119.51,119.65,29661.0,119.54,119.65,119.51,119.65,29661.0
2023-05-15 15:20:00,119.65,119.81,119.59,119.78,49516.0,119.65,119.81,119.59,119.78,49516.0
2023-05-15 15:30:00,119.79,119.81,119.68,119.68,28113.0,119.79,119.81,119.68,119.68,28113.0
2023-05-15 15:40:00,119.7,119.73,119.61,119.65,38861.0,119.7,119.73,119.61,119.65,38861.0
2023-05-15 15:50:00,119.63,119.78,119.56,119.77,152928.0,119.63,119.78,119.56,119.77,152928.0
2023-05-16 09:30:00,119.57,119.91,119.36,119.36,65899.0,119.57,119.91,119.36,119.36,65899.0
2023-05-16 09:40:00,119.39,119.75,119.12,119.26,44052.0,119.39,119.75,119.12,119.26,44052.0
2023-05-16 09:50:00,119.28,119.29,118.87,119.29,23970.0,119.28,119.29,118.87,119.29,23970.0
2023-05-16 10:00:00,119.34,119.52,119.24,119.25,37627.0,119.34,119.52,119.24,119.25,37627.0
2023-05-16 10:10:00,119.27,119.27,118.92,119.03,33441.0,119.27,119.27,118.92,119.03,33441.0
2023-05-16 10:20:00,119.02,119.13,118.71,119.13,19802.0,119.02,119.13,118.71,119.13,19802.0
2023-05-16 10:30:00,119.16,119.26,119.05,119.13,17680.0,119.16,119.26,119.05,119.13,17680.0
2023-05-16 10:40:00,119.12,119.13,118.94,119.06,12427.0,119.12,119.13,118.94,119.06,12427.0
2023-05-16 10:50:00,119.06,119.09,118.93,118.97,16539.0,119.06,119.09,118.93,118.97,16539.0
2023-05-16 11:00:00,119.03,119.05,118.78,118.88,14768.0,119.03,119.05,118.78,118.88,14768.0
2023-05-16 11:10:00,118.89,118.96,118.74,118.88,17544.0,118.89,118.96,118.74,118.88,17544.0
2023-05-16 11:20:00,118.9,118.95,118.76,118.95,15753.0,118.9,118.95,118.76,118.95,15753.0
2023-05-16 11:30:00,118.93,118.93,118.64,118.71,13051.0,118.93,118.93,118.64,118.71,13051.0
2023-05-16 11:40:00,118.7,118.83,118.58,118.83,13253.0,118.7,118.83,118.58,118.83,13253.0
2023-05-16 11:50:00,118.84,118.99,118.81,118.86,25661.0,118.84,118.99,118.81,118.86,25661.0
2023-05-16 12:00:00,118.88,118.91,118.81,118.9,11776.0,118.88,118.91,118.81,118.9,11776.0
2023-05-16 12:10:00,118.89,118.95,118.87,118.9,12066.0,118.89,118.95,118.87,118.9,12066.0
2023-05-16 12:20:00,118.91,119.01,118.83,119.0,19637.0,118.91,119.01,118.83,119.0,19637.0
2023-05-16 12:30:00,119.01,119.08,118.94,119.08,12928.0,119.01,119.08,118.94,119.08,12928.0
2023-05-16 12:40:00,119.11,119.18,118.95,119.0,16210.0,119.11,119.18,118.95,119.0,16210.0
2023-05-16 12:50:00,119.01,119.17,119.0,119.15,27528.0,119.01,119.17,119.0,119.15,27528.0
2023-05-16 13:00:00,119.15,119.18,119.05,119.16,15816.0,119.15,119.18,119.05,119.16,15816.0
2023-05-16 13:10:00,119.15,119.23,119.12,119.14,23963.0,119.15,119.23,119.12,119.14,23963.0
2023-05-16 13:20:00,119.14,119.2,119.07,119.08,12022.0,119.14,119.2,119.07,119.08,12022.0
2023-05-16 13:30:00,119.12,119.23,119.06,119.06,19178.0,119.12,119.23,119.06,119.06,19178.0
2023-05-16 13:40:00,119.02,119.13,118.98,119.13,11833.0,119.02,119.13,118.98,119.13,11833.0
2023-05-16 13:50:00,119.14,119.17,119.1,119.16,8327.0,119.14,119.17,119.1,119.16,8327.0
2023-05-16 14:00:00,119.17,119.18,118.96,119.01,10902.0,119.17,119.18,118.96,119.01,10902.0
2023-05-16 14:10:00,119.06,119.13,119.04,119.12,11668.0,119.06,119.13,119.04,119.12,11668.0
2023-05-16 14:20:00,119.13,119.14,118.98,118.99,6942.0,119.13,119.14,118.98,118.99,6942.0
2023-05-16 14:30:00,118.99,119.05,118.91,119.05,10571.0,118.99,119.05,118.91,119.05,10571.0
2023-05-16 14:40:00,119.05,119.13,119.04,119.13,7411.0,119.05,119.13,119.04,119.13,7411.0
2023-05-16 14:50:00,119.14,119.21,119.11,119.13,13297.0,119.14,119.21,119.11,119.13,13297.0
2023-05-16 15:00:00,119.13,119.19,119.11,119.17,10506.0,119.13,119.19,119.11,119.17,10506.0
2023-05-16 15:10:00,119.16,119.21,119.08,119.08,15910.0,119.16,119.21,119.08,119.08,15910.0
2023-05-16 15:20:00,119.07,119.17,119.07,119.14,15608.0,119.07,119.17,119.07,119.14,15608.0
2023-05-16 15:30:00,119.14,119.14,118.98,119.05,17505.0,119.14,119.14,118.98,119.05,17505.0
2023-05-16 15:40:00,119.03,119.04,118.87,118.88,26363.0,119.03,119.04,118.87,118.88,26363.0
2023-05-16 15:50:00,118.88,118.88,118.58,118.69,98620.0,118.88,118.88,118.58,118.69,98620.0
2023-05-17 09:30:00,118.8,119.11,118.75,119.03,27547.0,118.8,119.11,118.75,119.03,27547.0
2023-05-17 09:40:00,119.02,119.1,118.89,118.94,19162.0,119.02,119.1,118.89,118.94,19162.0
2023-05-17 09:50:00,118.92,118.95,118.76,118.86,20536.0,118.92,118.95,118.76,118.86,20536.0
2023-05-17 10:00:00,118.88,119.03,118.81,119.03,50382.0,118.88,119.03,118.81,119.03,50382.0
2023-05-17 10:10:00,119.06,119.11,118.9,119.08,13659.0,119.06,119.11,118.9,119.08,13659.0
2023-05-17 10:20:00,119.1,119.24,119.06,119.18,20384.0,119.1,119.24,119.06,119.18,20384.0
2023-05-17 10:30:00,119.2,119.23,119.08,119.13,87827.0,119.2,119.23,119.08,119.13,87827.0
2023-05-17 10:40:00,119.13,119.36,119.09,119.21,29535.0,119.13,119.36,119.09,119.21,29535.0
2023-05-17 10:50:00,119.19,119.25,119.08,119.18,23900.0,119.19,119.25,119.08,119.18,23900.0
2023-05-17 11:00:00,119.2,119.26,119.15,119.22,41594.0,119.2,119.26,119.15,119.22,41594.0
2023-05-17 11:10:00,119.23,119.45,119.19,119.25,50185.0,119.23,119.45,119.19,119.25,50185.0
2023-05-17 11:20:00,119.28,119.39,119.12,119.33,56342.0,119.28,119.39,119.12,119.33,56342.0
2023-05-17 11:30:00,119.31,119.36,119.25,119.32,16988.0,119.31,119.36,119.25,119.32,16988.0
2023-05-17 11:40:00,119.34,119.63,119.34,119.54,28088.0,119.34,119.63,119.34,119.54,28088.0
2023-05-17 11:50:00,119.54,119.61,119.53,119.56,10982.0,119.54,119.61,119.53,119.56,10982.0
2023-05-17 12:00:00,119.55,119.6,119.53,119.56,17879.0,119.55,119.6,119.53,119.56,17879.0
2023-05-17 12:10:00,119.57,119.69,119.56,119.63,53081.0,119.57,119.69,119.56,119.63,53081.0
2023-05-17 12:20:00,119.64,119.67,119.55,119.65,7894.0,119.64,119.67,119.55,119.65,7894.0
2023-05-17 12:30:00,119.66,119.85,119.64,119.83,17846.0,119.66,119.85,119.64,119.83,17846.0
2023-05-17 12:40:00,119.85,120.06,119.8,120.04,21412.0,119.85,120.06,119.8,120.04,21412.0
2023-05-17 12:50:00,120.04,120.17,119.98,120.11,17548.0,120.04,120.17,119.98,120.11,17548.0
2023-05-17 13:00:00,120.15,120.32,120.1,120.25,20411.0,120.15,120.32,120.1,120.25,20411.0
2023-05-17 13:10:00,120.24,120.24,120.02,120.02,11825.0,120.24,120.24,120.02,120.02,11825.0
2023-05-17 13:20:00,120.02,120.07,119.86,119.88,73114.0,120.02,120.07,119.86,119.88,73114.0
2023-05-17 13:30:00,119.88,120.06,119.85,119.99,23103.0,119.88,120.06,119.85,119.99,23103.0
2023-05-17 13:40:00,120.0,120.2,119.97,120.15,26809.0,120.0,120.2,119.97,120.15,26809.0
2023-05-17 13:50:00,120.11,120.18,119.95,120.0,15690.0,120.11,120.18,119.95,120.0,15690.0
2023-05-17 14:00:00,120.01,120.02,119.66,119.72,13927.0,120.01,120.02,119.66,119.72,13927.0
2023-05-17 14:10:00,119.71,119.86,119.69,119.85,13644.0,119.71,119.86,119.69,119.85,13644.0
2023-05-17 14:20:00,119.84,119.84,119.7,119.73,14995.0,119.84,119.84,119.7,119.73,14995.0
2023-05-17 14:30:00,119.73,119.81,119.7,119.77,42571.0,119.73,119.81,119.7,119.77,42571.0
2023-05-17 14:40:00,119.78,119.78,119.66,119.78,15682.0,119.78,119.78,119.66,119.78,15682.0
2023-05-17 14:50:00,119.8,119.81,119.67,119.68,13372.0,119.8,119.81,119.67,119.68,13372.0
2023-05-17 15:00:00,119.67,119.92,119.59,119.86,18269.0,119.67,119.92,119.59,119.86,18269.0
2023-05-17 15:10:00,119.83,119.85,119.74,119.75,27136.0,119.83,119.85,119.74,119.75,27136.0
2023-05-17 15:20:00,119.76,119.76,119.59,119.63,33975.0,119.76,119.76,119.59,119.63,33975.0
2023-05-17 15:30:00,119.64,119.79,119.62,119.78,33027.0,119.64,119.79,119.62,119.78,33027.0
2023-05-17 15:40:00,119.78,119.87,119.75,119.81,46300.0,119.78,119.87,119.75,119.81,46300.0
2023-05-17 15:50:00,119.81,119.9,119.56,119.68,157017.0,119.81,119.9,119.56,119.68,157017.0
2023-05-18 09:30:00,119.46,119.51,119.24,119.48,45625.0,119.46,119.51,119.24,119.48,45625.0
2023-05-18 09:40:00,119.46,119.51,119.27,119.33,37629.0,119.46,119.51,119.27,119.33,37629.0
2023-05-18 09:50:00,119.34,119.7,119.31,119.64,24768.0,119.34,119.7,119.31,119.64,24768.0
2023-05-18 10:00:00,119.67,119.7,119.32,119.49,51064.0,119.67,119.7,119.32,119.49,51064.0
2023-05-18 10:10:00,119.5,119.52,119.34,119.45,36019.0,119.5,119.52,119.34,119.45,36019.0
2023-05-18 10:20:00,119.44,119.6,119.44,119.48,117965.0,119.44,119.6,119.44,119.48,117965.0
2023-05-18 10:30:00,119.5,119.76,119.5,119.7,127595.0,119.5,119.76,119.5,119.7,127595.0
2023-05-18 10:40:00,119.62,119.68,119.44,119.55,50170.0,119.62,119.68,119.44,119.55,50170.0
2023-05-18 10:50:00,119.53,119.62,119.46,119.52,33308.0,119.53,119.62,119.46,119.52,33308.0
2023-05-18 11:00:00,119.52,119.62,119.48,119.61,53031.0,119.52,119.62,119.48,119.61,53031.0
2023-05-18 11:10:00,119.61,119.61,119.37,119.38,29449.0,119.61,119.61,119.37,119.38,29449.0
2023-05-18 11:20:00,119.4,119.41,119.07,119.18,26534.0,119.4,119.41,119.07,119.18,26534.0
2023-05-18 11:30:00,119.19,119.24,118.92,118.94,26169.0,119.19,119.24,118.92,118.94,26169.0
2023-05-18 11:40:00,118.94,119.4,118.91,119.28,34434.0,118.94,119.4,118.91,119.28,34434.0
2023-05-18 11:50:00,119.26,119.41,118.99,119.03,32487.0,119.26,119.41,118.99,119.03,32487.0
2023-05-18 12:00:00,119.02,119.02,118.87,118.95,17744.0,119.02,119.02,118.87,118.95,17744.0
2023-05-18 12:10:00,118.93,119.09,118.82,118.95,27952.0,118.93,119.09,118.82,118.95,27952.0
2023-05-18 12:20:00,118.94,119.13,118.93,119.08,21403.0,118.94,119.13,118.93,119.08,21403.0
2023-05-18 12:30:00,119.09,119.16,118.95,119.02,16035.0,119.09,119.16,118.95,119.02,16035.0
2023-05-18 12:40:00,119.04,119.08,118.94,119.03,11373.0,119.04,119.08,118.94,119.03,11373.0
2023-05-18 12:50:00,119.03,119.15,118.96,119.14,14609.0,119.03,119.15,118.96,119.14,14609.0
2023-05-18 13:00:00,119.13,119.24,119.1,119.1,8676.0,119.13,119.24,119.1,119.1,8676.0
2023-05-18 13:10:00,119.14,119.53,119.13,119.49,48759.0,119.14,119.53,119.13,119.49,48759.0
2023-05-18 13:20:00,119.52,119.6,119.23,119.23,44245.0,119.52,119.6,119.23,119.23,44245.0
2023-05-18 13:30:00,119.19,119.37,119.19,119.3,12786.0,119.19,119.37,119.19,119.3,12786.0
2023-05-18 13:40:00,119.29,119.31,119.05,119.23,13463.0,119.29,119.31,119.05,119.23,13463.0
2023-05-18 13:50:00,119.23,119.28,119.04,119.15,18480.0,119.23,119.28,119.04,119.15,18480.0
2023-05-18 14:00:00,119.15,119.24,119.12,119.18,17952.0,119.15,119.24,119.12,119.18,17952.0
2023-05-18 14:10:00,119.18,119.2,119.06,119.19,21410.0,119.18,119.2,119.06,119.19,21410.0
2023-05-18 14:20:00,119.19,119.39,119.18,119.3,42681.0,119.19,119.39,119.18,119.3,42681.0
2023-05-18 14:30:00,119.31,119.39,119.28,119.33,19735.0,119.31,119.39,119.28,119.33,19735.0
2023-05-18 14:40:00,119.34,119.5,119.25,119.49,17891.0,119.34,119.5,119.25,119.49,17891.0
2023-05-18 14:50:00,119.5,119.58,119.5,119.55,21581.0,119.5,119.58,119.5,119.55,21581.0
2023-05-18 15:00:00,119.56,119.61,119.42,119.55,21966.0,119.56,119.61,119.42,119.55,21966.0
2023-05-18 15:10:00,119.56,119.72,119.56,119.69,33040.0,119.56,119.72,119.56,119.69,33040.0
2023-05-18 15:20:00,119.69,119.69,119.51,119.59,31800.0,119.69,119.69,119.51,119.59,31800.0
2023-05-18 15:30:00,119.59,119.68,119.56,119.67,55956.0,119.59,119.68,119.56,119.67,55956.0
2023-05-18 15:40:00,119.67,120.03,119.66,120.01,91448.0,119.67,120.03,119.66,120.01,91448.0
2023-05-18 15:50:00,120.02,120.19,120.01,120.16,227296.0,120.02,120.19,120.01,120.16,227296.0
2023-05-19 09:30:00,120.49,120.83,120.22,120.4,165873.0,120.49,120.83,120.22,120.4,165873.0
2023-05-19 09:40:00,120.4,120.41,120.25,120.27,34560.0,120.4,120.41,120.25,120.27,34560.0
2023-05-19 09:50:00,120.25,120.48,120.24,120.37,30807.0,120.25,120.48,120.24,120.37,30807.0
2023-05-19 10:00:00,120.36,120.42,120.17,120.31,38955.0,120.36,120.42,120.17,120.31,38955.0
2023-05-19 10:10:00,120.3,120.42,120.25,120.28,17303.0,120.3,120.42,120.25,120.28,17303.0
2023-05-19 10:20:00,120.23,120.3,120.16,120.25,19702.0,120.23,120.3,120.16,120.25,19702.0
2023-05-19 10:30:00,120.25,120.31,120.16,120.23,20844.0,120.25,120.31,120.16,120.23,20844.0
2023-05-19 10:40:00,120.21,120.23,120.06,120.13,23132.0,120.21,120.23,120.06,120.13,23132.0
2023-05-19 10:50:00,120.13,120.37,120.13,120.37,22679.0,120.13,120.37,120.13,120.37,22679.0
2023-05-19 11:00:00,120.37,120.41,119.93,119.93,19321.0,120.37,120.41,119.93,119.93,19321.0
2023-05-19 11:10:00,119.94,120.05,119.65,119.82,54233.0,119.94,120.05,119.65,119.82,54233.0
2023-05-19 11:20:00,119.88,120.0,119.67,119.7,15540.0,119.88,120.0,119.67,119.7,15540.0
2023-05-19 11:30:00,119.69,119.76,119.51,119.57,23930.0,119.69,119.76,119.51,119.57,23930.0
2023-05-19 11:40:00,119.55,119.96,119.45,119.9,22732.0,119.55,119.96,119.45,119.9,22732.0
2023-05-19 11:50:00,119.9,120.07,119.85,119.92,23152.0,119.9,120.07,119.85,119.92,23152.0
2023-05-19 12:00:00,119.9,119.93,119.77,119.82,27815.0,119.9,119.93,119.77,119.82,27815.0
2023-05-19 12:10:00,119.79,119.92,119.7,119.75,13088.0,119.79,119.92,119.7,119.75,13088.0
2023-05-19 12:20:00,119.76,119.84,119.64,119.67,12353.0,119.76,119.84,119.64,119.67,12353.0
2023-05-19 12:30:00,119.66,119.66,119.29,119.58,27047.0,119.66,119.66,119.29,119.58,27047.0
2023-05-19 12:40:00,119.59,119.64,119.53,119.61,13963.0,119.59,119.64,119.53,119.61,13963.0
2023-05-19 12:50:00,119.61,119.7,119.57,119.61,15813.0,119.61,119.7,119.57,119.61,15813.0
2023-05-19 13:00:00,119.62,119.66,119.49,119.49,18509.0,119.62,119.66,119.49,119.49,18509.0
2023-05-19 13:10:00,119.5,119.68,119.5,119.68,12586.0,119.5,119.68,119.5,119.68,12586.0
2023-05-19 13:20:00,119.65,119.72,119.61,119.7,11953.0,119.65,119.72,119.61,119.7,11953.0
2023-05-19 13:30:00,119.69,119.73,119.61,119.68,12791.0,119.69,119.73,119.61,119.68,12791.0
2023-05-19 13:40:00,119.69,119.7,119.59,119.61,10846.0,119.69,119.7,119.59,119.61,10846.0
2023-05-19 13:50:00,119.6,119.67,119.56,119.59,9132.0,119.6,119.67,119.56,119.59,9132.0
2023-05-19 14:00:00,119.58,119.74,119.54,119.71,15607.0,119.58,119.74,119.54,119.71,15607.0
2023-05-19 14:10:00,119.7,119.83,119.66,119.83,20837.0,119.7,119.83,119.66,119.83,20837.0
2023-05-19 14:20:00,119.82,119.82,119.65,119.66,16118.0,119.82,119.82,119.65,119.66,16118.0
2023-05-19 14:30:00,119.63,119.66,119.53,119.64,11574.0,119.63,119.66,119.53,119.64,11574.0
2023-05-19 14:40:00,119.63,119.66,119.58,119.64,15780.0,119.63,119.66,119.58,119.64,15780.0
2023-05-19 14:50:00,119.65,119.85,119.64,119.85,20561.0,119.65,119.85,119.64,119.85,20561.0
2023-05-19 15:00:00,119.85,119.86,119.72,119.77,34112.0,119.85,119.86,119.72,119.77,34112.0
2023-05-19 15:10:00,119.79,119.84,119.71,119.72,14357.0,119.79,119.84,119.71,119.72,14357.0
2023-05-19 15:20:00,119.7,119.7,119.58,119.59,14883.0,119.7,119.7,119.58,119.59,14883.0
2023-05-19 15:30:00,119.6,119.75,119.55,119.71,18405.0,119.6,119.75,119.55,119.71,18405.0
2023-05-19 15:40:00,119.7,119.78,119.67,119.77,51625.0,119.7,119.78,119.67,119.77,51625.0
2023-05-19 15:50:00,119.76,119.83,119.48,119.53,221652.0,119.76,119.83,119.48,119.53,221652.0
2023-05-22 09:30:00,119.8,120.15,119.64,120.01,49093.0,119.8,120.15,119.64,120.01,49093.0
2023-05-22 09:40:00,120.05,120.2,119.44,119.53,39254.0,120.05,120.2,119.44,119.53,39254.0
2023-05-22 09:50:00,119.49,119.61,119.33,119.51,49504.0,119.49,119.61,119.33,119.51,49504.0
2023-05-22 10:00:00,119.51,119.87,119.45,119.58,28499.0,119.51,119.87,119.45,119.58,28499.0
2023-05-22 10:10:00,119.6,120.26,119.59,120.16,31573.0,119.6,120.26,119.59,120.16,31573.0
2023-05-22 10:20:00,120.16,120.17,119.88,120.01,26569.0,120.16,120.17,119.88,120.01,26569.0
2023-05-22 10:30:00,120.02,120.06,119.82,119.88,45708.0,120.02,120.06,119.82,119.88,45708.0
2023-05-22 10:40:00,119.88,119.92,119.73,119.85,26336.0,119.88,119.92,119.73,119.85,26336.0
2023-05-22 10:50:00,119.82,120.02,119.7,119.99,23422.0,119.82,120.02,119.7,119.99,23422.0
2023-05-22 11:00:00,120.0,120.07,119.93,119.98,20697.0,120.0,120.07,119.93,119.98,20697.0
2023-05-22 11:10:00,119.99,119.99,119.8,119.82,22576.0,119.99,119.99,119.8,119.82,22576.0
2023-05-22 11:20:00,119.8,119.87,119.78,119.86,18490.0,119.8,119.87,119.78,119.86,18490.0
2023-05-22 11:30:00,119.87,119.96,119.67,119.72,27429.0,119.87,119.96,119.67,119.72,27429.0
2023-05-22 11:40:00,119.7,119.79,119.63,119.74,15584.0,119.7,119.79,119.63,119.74,15584.0
2023-05-22 11:50:00,119.75,119.97,119.75,119.91,23532.0,119.75,119.97,119.75,119.91,23532.0
2023-05-22 12:00:00,119.86,120.0,119.85,119.9,18776.0,119.86,120.0,119.85,119.9,18776.0
2023-05-22 12:10:00,119.94,120.0,119.89,119.97,24864.0,119.94,120.0,119.89,119.97,24864.0
2023-05-22 12:20:00,119.96,119.99,119.74,119.78,7288.0,119.96,119.99,119.74,119.78,7288.0
2023-05-22 12:30:00,119.79,119.84,119.71,119.72,12966.0,119.79,119.84,119.71,119.72,12966.0
2023-05-22 12:40:00,119.72,119.79,119.67,119.67,8868.0,119.72,119.79,119.67,119.67,8868.0
2023-05-22 12:50:00,119.67,119.78,119.67,119.78,10012.0,119.67,119.78,119.67,119.78,10012.0
2023-05-22 13:00:00,119.78,119.84,119.64,119.64,17670.0,119.78,119.84,119.64,119.64,17670.0
2023-05-22 13:10:00,119.66,119.71,119.46,119.6,17901.0,119.66,119.71,119.46,119.6,17901.0
2023-05-22 13:20:00,119.63,119.74,119.61,119.71,12412.0,119.63,119.74,119.61,119.71,12412.0
2023-05-22 13:30:00,119.72,119.74,119.67,119.72,9802.0,119.72,119.74,119.67,119.72,9802.0
2023-05-22 13:40:00,119.72,119.74,119.65,119.73,16525.0,119.72,119.74,119.65,119.73,16525.0
2023-05-22 13:50:00,119.72,119.78,119.64,119.71,17179.0,119.72,119.78,119.64,119.71,17179.0
2023-05-22 14:00:00,119.7,119.77,119.68,119.68,13256.0,119.7,119.77,119.68,119.68,13256.0
2023-05-22 14:10:00,119.69,119.83,119.62,119.83,28162.0,119.69,119.83,119.62,119.83,28162.0
2023-05-22 14:20:00,119.84,119.9,119.78,119.88,20577.0,119.84,119.9,119.78,119.88,20577.0
2023-05-22 14:30:00,119.88,119.9,119.73,119.75,21020.0,119.88,119.9,119.73,119.75,21020.0
2023-05-22 14:40:00,119.73,119.77,119.71,119.76,16046.0,119.73,119.77,119.71,119.76,16046.0
2023-05-22 14:50:00,119.77,119.84,119.64,119.68,17561.0,119.77,119.84,119.64,119.68,17561.0
2023-05-22 15:00:00,119.68,119.78,119.66,119.7,18288.0,119.68,119.78,119.66,119.7,18288.0
2023-05-22 15:10:00,119.71,119.73,119.62,119.69,16877.0,119.71,119.73,119.62,119.69,16877.0
2023-05-22 15:20:00,119.69,119.69,119.46,119.58,34246.0,119.69,119.69,119.46,119.58,34246.0
2023-05-22 15:30:00,119.59,119.63,119.55,119.61,29742.0,119.59,119.63,119.55,119.61,29742.0
2023-05-22 15:40:00,119.62,119.77,119.59,119.62,78655.0,119.62,119.77,119.59,119.62,78655.0
2023-05-22 15:50:00,119.64,119.69,119.41,119.54,147041.0,119.64,119.69,119.41,119.54,147041.0
2023-05-23 09:30:00,118.56,119.15,118.37,118.97,56313.0,118.56,119.15,118.37,118.97,56313.0
2023-05-23 09:40:00,119.0,119.55,118.98,119.55,21190.0,119.0,119.55,118.98,119.55,21190.0
2023-05-23 09:50:00,119.57,119.73,119.52,119.66,20539.0,119.57,119.73,119.52,119.66,20539.0
2023-05-23 10:00:00,119.67,119.84,119.59,119.73,24099.0,119.67,119.84,119.59,119.73,24099.0
2023-05-23 10:10:00,119.73,119.76,119.39,119.52,16238.0,119.73,119.76,119.39,119.52,16238.0
2023-05-23 10:20:00,119.52,119.64,119.43,119.63,14623.0,119.52,119.64,119.43,119.63,14623.0
2023-05-23 10:30:00,119.59,119.59,119.32,119.41,25773.0,119.59,119.59,119.32,119.41,25773.0
2023-05-23 10:40:00,119.41,119.45,119.3,119.39,20684.0,119.41,119.45,119.3,119.39,20684.0
2023-05-23 10:50:00,119.38,119.38,119.09,119.18,17953.0,119.38,119.38,119.09,119.18,17953.0
2023-05-23 11:00:00,119.16,119.51,119.15,119.47,17346.0,119.16,119.51,119.15,119.47,17346.0
2023-05-23 11:10:00,119.45,119.47,119.21,119.22,26440.0,119.45,119.47,119.21,119.22,26440.0
2023-05-23 11:20:00,119.18,119.36,119.15,119.34,43491.0,119.18,119.36,119.15,119.34,43491.0
2023-05-23 11:30:00,119.34,119.34,119.13,119.15,15941.0,119.34,119.34,119.13,119.15,15941.0
2023-05-23 11:40:00,119.15,119.2,118.98,119.06,21643.0,119.15,119.2,118.98,119.06,21643.0
2023-05-23 11:50:00,119.06,119.22,119.04,119.07,12860.0,119.06,119.22,119.04,119.07,12860.0
2023-05-23 12:00:00,119.09,119.1,118.9,118.94,19670.0,119.09,119.1,118.9,118.94,19670.0
2023-05-23 12:10:00,118.92,118.96,118.8,118.85,17287.0,118.92,118.96,118.8,118.85,17287.0
2023-05-23 12:20:00,118.85,118.89,118.74,118.83,20226.0,118.85,118.89,118.74,118.83,20226.0
2023-05-23 12:30:00,118.82,118.89,118.56,118.65,12883.0,118.82,118.89,118.56,118.65,12883.0
2023-05-23 12:40:00,118.64,118.67,118.42,118.45,14685.0,118.64,118.67,118.42,118.45,14685.0
2023-05-23 12:50:00,118.5,118.62,118.45,118.56,19112.0,118.5,118.62,118.45,118.56,19112.0
2023-05-23 13:00:00,118.57,118.67,118.48,118.67,15019.0,118.57,118.67,118.48,118.67,15019.0
2023-05-23 13:10:00,118.66,118.68,118.52,118.6,12433.0,118.66,118.68,118.52,118.6,12433.0
2023-05-23 13:20:00,118.61,118.61,118.28,118.28,16527.0,118.61,118.61,118.28,118.28,16527.0
2023-05-23 13:30:00,118.25,118.39,118.13,118.36,19670.0,118.25,118.39,118.13,118.36,19670.0
2023-05-23 13:40:00,118.36,118.44,118.23,118.23,14787.0,118.36,118.44,118.23,118.23,14787.0
2023-05-23 13:50:00,118.22,118.29,118.17,118.17,12666.0,118.22,118.29,118.17,118.17,12666.0
2023-05-23 14:00:00,118.17,118.31,118.13,118.18,17964.0,118.17,118.31,118.13,118.18,17964.0
2023-05-23 14:10:00,118.2,118.22,117.86,117.98,32882.0,118.2,118.22,117.86,117.98,32882.0
2023-05-23 14:20:00,117.96,118.06,117.75,117.98,33972.0,117.96,118.06,117.75,117.98,33972.0
2023-05-23 14:30:00,117.96,118.07,117.86,117.93,15936.0,117.96,118.07,117.86,117.93,15936.0
2023-05-23 14:40:00,117.94,117.99,117.85,117.93,15922.0,117.94,117.99,117.85,117.93,15922.0
2023-05-23 14:50:00,117.93,118.09,117.93,118.07,10954.0,117.93,118.09,117.93,118.07,10954.0
2023-05-23 15:00:00,118.09,118.09,117.93,118.03,16254.0,118.09,118.09,117.93,118.03,16254.0
2023-05-23 15:10:00,118.03,118.17,117.94,117.94,27238.0,118.03,118.17,117.94,117.94,27238.0
2023-05-23 15:20:00,117.94,118.26,117.92,118.23,29380.0,117.94,118.26,117.92,118.23,29380.0
2023-05-23 15:30:00,118.24,118.45,118.23,118.43,39739.0,118.24,118.45,118.23,118.43,39739.0
2023-05-23 15:40:00,118.42,118.55,118.39,118.48,49667.0,118.42,118.55,118.39,118.48,49667.0
2023-05-23 15:50:00,118.45,118.5,118.25,118.27,178815.0,118.45,118.5,118.25,118.27,178815.0
2023-05-24 09:30:00,117.82,117.84,117.03,117.03,39242.0,117.82,117.84,117.03,117.03,39242.0
2023-05-24 09:40:00,117.07,117.09,116.33,116.47,27853.0,117.07,117.09,116.33,116.47,27853.0
2023-05-24 09:50:00,116.51,116.62,116.43,116.49,36858.0,116.51,116.62,116.43,116.49,36858.0
2023-05-24 10:00:00,116.49,116.61,116.34,116.47,18802.0,116.49,116.61,116.34,116.47,18802.0
2023-05-24 10:10:00,116.48,116.54,116.36,116.44,21074.0,116.48,116.54,116.36,116.44,21074.0
2023-05-24 10:20:00,116.48,116.48,116.1,116.21,45246.0,116.48,116.48,116.1,116.21,45246.0
2023-05-24 10:30:00,116.23,116.28,116.03,116.23,31649.0,116.23,116.28,116.03,116.23,31649.0
2023-05-24 10:40:00,116.25,116.39,116.15,116.27,24501.0,116.25,116.39,116.15,116.27,24501.0
2023-05-24 10:50:00,116.28,116.32,116.06,116.31,29438.0,116.28,116.32,116.06,116.31,29438.0
2023-05-24 11:00:00,116.32,116.36,115.96,116.01,31680.0,116.32,116.36,115.96,116.01,31680.0
2023-05-24 11:10:00,116.01,116.05,115.92,116.0,17638.0,116.01,116.05,115.92,116.0,17638.0
2023-05-24 11:20:00,116.0,116.6,116.0,116.39,19217.0,116.0,116.6,116.0,116.39,19217.0
2023-05-24 11:30:00,116.4,116.43,116.27,116.34,17983.0,116.4,116.43,116.27,116.34,17983.0
2023-05-24 11:40:00,116.32,116.34,116.13,116.28,28660.0,116.32,116.34,116.13,116.28,28660.0
2023-05-24 11:50:00,116.29,116.42,116.21,116.42,13322.0,116.29,116.42,116.21,116.42,13322.0
2023-05-24 12:00:00,116.42,116.67,116.4,116.61,22685.0,116.42,116.67,116.4,116.61,22685.0
2023-05-24 12:10:00,116.62,116.68,116.54,116.57,11711.0,116.62,116.68,116.54,116.57,11711.0
2023-05-24 12:20:00,116.59,116.69,116.51,116.67,9700.0,116.59,116.69,116.51,116.67,9700.0
2023-05-24 12:30:00,116.71,116.83,116.61,116.83,8079.0,116.71,116.83,116.61,116.83,8079.0
2023-05-24 12:40:00,116.86,116.93,116.69,116.71,24381.0,116.86,116.93,116.69,116.71,24381.0
2023-05-24 12:50:00,116.7,116.72,116.6,116.65,53830.0,116.7,116.72,116.6,116.65,53830.0
2023-05-24 13:00:00,116.66,116.76,116.61,116.68,33451.0,116.66,116.76,116.61,116.68,33451.0
2023-05-24 13:10:00,116.69,116.7,116.56,116.59,19186.0,116.69,116.7,116.56,116.59,19186.0
2023-05-24 13:20:00,116.59,116.71,116.48,116.52,19259.0,116.59,116.71,116.48,116.52,19259.0
2023-05-24 13:30:00,116.52,116.73,116.52,116.73,16946.0,116.52,116.73,116.52,116.73,16946.0
2023-05-24 13:40:00,116.75,116.9,116.7,116.7,46596.0,116.75,116.9,116.7,116.7,46596.0
2023-05-24 13:50:00,116.71,116.72,116.61,116.68,13027.0,116.71,116.72,116.61,116.68,13027.0
2023-05-24 14:00:00,116.7,116.79,116.5,116.6,18273.0,116.7,116.79,116.5,116.6,18273.0
2023-05-24 14:10:00,116.6,116.77,116.56,116.71,33126.0,116.6,116.77,116.56,116.71,33126.0
2023-05-24 14:20:00,116.69,116.69,116.51,116.55,14603.0,116.69,116.69,116.51,116.55,14603.0
2023-05-24 14:30:00,116.55,116.64,116.45,116.63,24788.0,116.55,116.64,116.45,116.63,24788.0
2023-05-24 14:40:00,116.64,116.73,116.55,116.56,12980.0,116.64,116.73,116.55,116.56,12980.0
2023-05-24 14:50:00,116.55,116.61,116.44,116.48,14980.0,116.55,116.61,116.44,116.48,14980.0
2023-05-24 15:00:00,116.49,116.55,116.35,116.5,26054.0,116.49,116.55,116.35,116.5,26054.0
2023-05-24 15:10:00,116.5,116.81,116.47,116.77,21940.0,116.5,116.81,116.47,116.77,21940.0
2023-05-24 15:20:00,116.78,116.92,116.7,116.74,25799.0,116.78,116.92,116.7,116.74,25799.0
2023-05-24 15:30:00,116.74,116.95,116.67,116.78,31975.0,116.74,116.95,116.67,116.78,31975.0
2023-05-24 15:40:00,116.79,116.91,116.67,116.83,62858.0,116.79,116.91,116.67,116.83,62858.0
2023-05-24 15:50:00,116.8,116.8,116.33,116.46,146942.0,116.8,116.8,116.33,116.46,146942.0
2023-05-25 09:30:00,115.38,115.38,114.35,114.92,132751.0,115.38,115.38,114.35,114.92,132751.0
2023-05-25 09:40:00,114.94,115.91,114.83,115.49,41672.0,114.94,115.91,114.83,115.49,41672.0
2023-05-25 09:50:00,115.5,115.78,115.44,115.66,17303.0,115.5,115.78,115.44,115.66,17303.0
2023-05-25 10:00:00,115.7,115.85,115.58,115.7,38799.0,115.7,115.85,115.58,115.7,38799.0
2023-05-25 10:10:00,115.67,115.87,115.45,115.55,33195.0,115.67,115.87,115.45,115.55,33195.0
2023-05-25 10:20:00,115.55,115.84,115.47,115.76,19431.0,115.55,115.84,115.47,115.76,19431.0
2023-05-25 10:30:00,115.76,115.93,115.6,115.93,52995.0,115.76,115.93,115.6,115.93,52995.0
2023-05-25 10:40:00,115.96,116.05,115.46,115.6,38248.0,115.96,116.05,115.46,115.6,38248.0
2023-05-25 10:50:00,115.61,115.84,115.49,115.57,51127.0,115.61,115.84,115.49,115.57,51127.0
2023-05-25 11:00:00,115.57,115.81,115.51,115.69,66138.0,115.57,115.81,115.51,115.69,66138.0
2023-05-25 11:10:00,115.68,115.7,115.24,115.25,64933.0,115.68,115.7,115.24,115.25,64933.0
2023-05-25 11:20:00,115.24,115.28,114.93,114.96,76883.0,115.24,115.28,114.93,114.96,76883.0
2023-05-25 11:30:00,114.96,114.97,114.59,114.83,98075.0,114.96,114.97,114.59,114.83,98075.0
2023-05-25 11:40:00,114.83,114.83,114.65,114.81,50688.0,114.83,114.83,114.65,114.81,50688.0
2023-05-25 11:50:00,114.84,114.96,114.79,114.9,40450.0,114.84,114.96,114.79,114.9,40450.0
2023-05-25 12:00:00,114.92,115.01,114.8,114.87,37499.0,114.92,115.01,114.8,114.87,37499.0
2023-05-25 12:10:00,114.87,115.11,114.87,115.07,47592.0,114.87,115.11,114.87,115.07,47592.0
2023-05-25 12:20:00,115.08,115.09,114.81,114.86,66907.0,115.08,115.09,114.81,114.86,66907.0
2023-05-25 12:30:00,114.87,114.93,114.7,114.76,54049.0,114.87,114.93,114.7,114.76,54049.0
2023-05-25 12:40:00,114.76,114.84,114.5,114.54,31176.0,114.76,114.84,114.5,114.54,31176.0
2023-05-25 12:50:00,114.52,114.53,114.24,114.33,44091.0,114.52,114.53,114.24,114.33,44091.0
2023-05-25 13:00:00,114.33,114.33,114.11,114.11,40713.0,114.33,114.33,114.11,114.11,40713.0
2023-05-25 13:10:00,114.1,114.24,114.03,114.16,53663.0,114.1,114.24,114.03,114.16,53663.0
2023-05-25 13:20:00,114.18,114.19,113.77,113.99,124976.0,114.18,114.19,113.77,113.99,124976.0
2023-05-25 13:30:00,113.99,114.09,113.8,113.87,60913.0,113.99,114.09,113.8,113.87,60913.0
2023-05-25 13:40:00,113.87,114.17,113.84,114.15,72223.0,113.87,114.17,113.84,114.15,72223.0
2023-05-25 13:50:00,114.14,114.23,113.99,114.09,50932.0,114.14,114.23,113.99,114.09,50932.0
2023-05-25 14:00:00,114.1,114.53,113.94,113.98,68510.0,114.1,114.53,113.94,113.98,68510.0
2023-05-25 14:10:00,113.98,114.05,113.88,113.9,54704.0,113.98,114.05,113.88,113.9,54704.0
2023-05-25 14:20:00,113.9,113.95,113.6,113.6,63504.0,113.9,113.95,113.6,113.6,63504.0
2023-05-25 14:30:00,113.59,113.65,113.36,113.51,79781.0,113.59,113.65,113.36,113.51,79781.0
2023-05-25 14:40:00,113.5,113.63,113.35,113.39,79445.0,113.5,113.63,113.35,113.39,79445.0
2023-05-25 14:50:00,113.39,113.5,113.18,113.19,120171.0,113.39,113.5,113.18,113.19,120171.0
2023-05-25 15:00:00,113.19,113.45,113.18,113.41,68243.0,113.19,113.45,113.18,113.41,68243.0
2023-05-25 15:10:00,113.42,113.5,113.17,113.26,67620.0,113.42,113.5,113.17,113.26,67620.0
2023-05-25 15:20:00,113.25,113.45,113.1,113.37,109610.0,113.25,113.45,113.1,113.37,109610.0
2023-05-25 15:30:00,113.38,113.46,112.97,113.14,114780.0,113.38,113.46,112.97,113.14,114780.0
2023-05-25 15:40:00,113.15,113.16,112.57,112.62,263214.0,113.15,113.16,112.57,112.62,263214.0
2023-05-25 15:50:00,112.57,112.9,112.49,112.82,627707.0,112.57,112.9,112.49,112.82,627707.0
2023-05-26 09:30:00,112.68,113.17,112.1,112.3,77981.0,112.68,113.17,112.1,112.3,77981.0
2023-05-26 09:40:00,112.33,113.24,112.33,112.81,42986.0,112.33,113.24,112.33,112.81,42986.0
2023-05-26 09:50:00,112.84,112.87,112.53,112.71,61846.0,112.84,112.87,112.53,112.71,61846.0
2023-05-26 10:00:00,112.71,113.24,112.7,113.2,80332.0,112.71,113.24,112.7,113.2,80332.0
2023-05-26 10:10:00,113.21,113.22,112.97,113.16,55357.0,113.21,113.22,112.97,113.16,55357.0
2023-05-26 10:20:00,113.18,113.46,113.01,113.39,49861.0,113.18,113.46,113.01,113.39,49861.0
2023-05-26 10:30:00,113.43,113.51,113.29,113.47,59598.0,113.43,113.51,113.29,113.47,59598.0
2023-05-26 10:40:00,113.47,113.59,113.35,113.56,63152.0,113.47,113.59,113.35,113.56,63152.0
2023-05-26 10:50:00,113.55,113.7,113.43,113.55,36725.0,113.55,113.7,113.43,113.55,36725.0
2023-05-26 11:00:00,113.55,113.74,113.48,113.61,48227.0,113.55,113.74,113.48,113.61,48227.0
2023-05-26 11:10:00,113.6,113.64,113.35,113.35,36771.0,113.6,113.64,113.35,113.35,36771.0
2023-05-26 11:20:00,113.34,113.39,112.92,112.97,77911.0,113.34,113.39,112.92,112.97,77911.0
2023-05-26 11:30:00,112.95,113.21,112.9,113.03,122432.0,112.95,113.21,112.9,113.03,122432.0
2023-05-26 11:40:00,113.03,113.39,113.0,113.23,75811.0,113.03,113.39,113.0,113.23,75811.0
2023-05-26 11:50:00,113.26,113.31,113.1,113.15,80662.0,113.26,113.31,113.1,113.15,80662.0
2023-05-26 12:00:00,113.15,113.54,113.11,113.47,51322.0,113.15,113.54,113.11,113.47,51322.0
2023-05-26 12:10:00,113.49,113.8,113.49,113.79,41259.0,113.49,113.8,113.49,113.79,41259.0
2023-05-26 12:20:00,113.85,114.0,113.81,113.93,36703.0,113.85,114.0,113.81,113.93,36703.0
2023-05-26 12:30:00,113.91,113.97,113.83,113.84,24257.0,113.91,113.97,113.83,113.84,24257.0
2023-05-26 12:40:00,113.83,113.89,113.7,113.75,22471.0,113.83,113.89,113.7,113.75,22471.0
2023-05-26 12:50:00,113.76,113.85,113.66,113.67,24362.0,113.76,113.85,113.66,113.67,24362.0
2023-05-26 13:00:00,113.67,113.7,113.54,113.58,17071.0,113.67,113.7,113.54,113.58,17071.0
2023-05-26 13:10:00,113.55,113.59,113.31,113.41,22201.0,113.55,113.59,113.31,113.41,22201.0
2023-05-26 13:20:00,113.41,113.61,113.39,113.52,22363.0,113.41,113.61,113.39,113.52,22363.0
2023-05-26 13:30:00,113.51,113.7,113.48,113.68,27322.0,113.51,113.7,113.48,113.68,27322.0
2023-05-26 13:40:00,113.68,113.68,113.46,113.47,26152.0,113.68,113.68,113.46,113.47,26152.0
2023-05-26 13:50:00,113.5,113.53,113.33,113.43,19836.0,113.5,113.53,113.33,113.43,19836.0
2023-05-26 14:00:00,113.44,113.45,113.17,113.25,17538.0,113.44,113.45,113.17,113.25,17538.0
2023-05-26 14:10:00,113.25,113.36,113.18,113.34,15530.0,113.25,113.36,113.18,113.34,15530.0
2023-05-26 14:20:00,113.33,113.37,113.28,113.32,26727.0,113.33,113.37,113.28,113.32,26727.0
2023-05-26 14:30:00,113.34,113.54,113.31,113.54,31997.0,113.34,113.54,113.31,113.54,31997.0
2023-05-26 14:40:00,113.53,113.64,113.5,113.64,27317.0,113.53,113.64,113.5,113.64,27317.0
2023-05-26 14:50:00,113.66,113.68,113.37,113.4,45183.0,113.66,113.68,113.37,113.4,45183.0
2023-05-26 15:00:00,113.41,113.73,113.41,113.73,45590.0,113.41,113.73,113.41,113.73,45590.0
2023-05-26 15:10:00,113.73,113.73,113.58,113.67,37111.0,113.73,113.73,113.58,113.67,37111.0
2023-05-26 15:20:00,113.67,113.69,113.58,113.58,36316.0,113.67,113.69,113.58,113.58,36316.0
2023-05-26 15:30:00,113.56,113.63,113.46,113.48,52308.0,113.56,113.63,113.46,113.48,52308.0
2023-05-26 15:40:00,113.47,113.72,113.43,113.71,71545.0,113.47,113.72,113.43,113.71,71545.0
2023-05-26 15:50:00,113.7,113.84,113.55,113.78,262711.0,113.7,113.84,113.55,113.78,262711.0
2023-05-30 09:30:00,113.77,113.83,112.09,112.15,68568.0,113.77,113.83,112.09,112.15,68568.0
2023-05-30 09:40:00,112.14,112.14,111.38,111.82,125723.0,112.14,112.14,111.38,111.82,125723.0
2023-05-30 09:50:00,111.87,112.63,111.87,112.38,73525.0,111.87,112.63,111.87,112.38,73525.0
2023-05-30 10:00:00,112.33,112.5,111.62,112.05,113738.0,112.33,112.5,111.62,112.05,113738.0
2023-05-30 10:10:00,112.03,112.89,111.99,112.88,56296.0,112.03,112.89,111.99,112.88,56296.0
2023-05-30 10:20:00,112.89,112.9,111.87,111.99,38135.0,112.89,112.9,111.87,111.99,38135.0
2023-05-30 10:30:00,112.0,112.21,111.87,111.99,48855.0,112.0,112.21,111.87,111.99,48855.0
2023-05-30 10:40:00,112.0,112.15,111.77,111.91,55246.0,112.0,112.15,111.77,111.91,55246.0
2023-05-30 10:50:00,111.91,112.13,111.88,112.04,62723.0,111.91,112.13,111.88,112.04,62723.0
2023-05-30 11:00:00,112.04,112.3,111.98,112.15,60867.0,112.04,112.3,111.98,112.15,60867.0
2023-05-30 11:10:00,112.17,112.32,112.04,112.04,50987.0,112.17,112.32,112.04,112.04,50987.0
2023-05-30 11:20:00,112.05,112.25,111.84,112.23,75807.0,112.05,112.25,111.84,112.23,75807.0
2023-05-30 11:30:00,112.23,112.23,111.88,111.89,27028.0,112.23,112.23,111.88,111.89,27028.0
2023-05-30 11:40:00,111.91,112.07,111.72,112.07,50899.0,111.91,112.07,111.72,112.07,50899.0
2023-05-30 11:50:00,112.07,112.37,111.95,112.25,42335.0,112.07,112.37,111.95,112.25,42335.0
2023-05-30 12:00:00,112.19,112.21,112.01,112.13,30604.0,112.19,112.21,112.01,112.13,30604.0
2023-05-30 12:10:00,112.15,112.42,112.07,112.42,37755.0,112.15,112.42,112.07,112.42,37755.0
2023-05-30 12:20:00,112.44,112.46,112.29,112.32,59539.0,112.44,112.46,112.29,112.32,59539.0
2023-05-30 12:30:00,112.32,112.66,112.27,112.38,42266.0,112.32,112.66,112.27,112.38,42266.0
2023-05-30 12:40:00,112.39,112.52,112.35,112.44,33053.0,112.39,112.52,112.35,112.44,33053.0
2023-05-30 12:50:00,112.43,112.57,112.43,112.46,17722.0,112.43,112.57,112.43,112.46,17722.0
2023-05-30 13:00:00,112.45,112.53,112.36,112.45,21323.0,112.45,112.53,112.36,112.45,21323.0
2023-05-30 13:10:00,112.45,112.62,112.41,112.58,30441.0,112.45,112.62,112.41,112.58,30441.0
2023-05-30 13:20:00,112.59,112.75,112.59,112.68,42024.0,112.59,112.75,112.59,112.68,42024.0
2023-05-30 13:30:00,112.66,112.83,112.55,112.73,31434.0,112.66,112.83,112.55,112.73,31434.0
2023-05-30 13:40:00,112.73,112.79,112.59,112.77,32414.0,112.73,112.79,112.59,112.77,32414.0
2023-05-30 13:50:00,112.79,112.83,112.56,112.74,33802.0,112.79,112.83,112.56,112.74,33802.0
2023-05-30 14:00:00,112.74,112.82,112.41,112.41,26212.0,112.74,112.82,112.41,112.41,26212.0
2023-05-30 14:10:00,112.42,112.6,112.4,112.54,36035.0,112.42,112.6,112.4,112.54,36035.0
2023-05-30 14:20:00,112.55,112.97,112.53,112.97,54787.0,112.55,112.97,112.53,112.97,54787.0
2023-05-30 14:30:00,112.94,113.22,112.87,113.2,67044.0,112.94,113.22,112.87,113.2,67044.0
2023-05-30 14:40:00,113.21,113.26,113.13,113.18,76734.0,113.21,113.26,113.13,113.18,76734.0
2023-05-30 14:50:00,113.16,113.2,112.98,113.1,44957.0,113.16,113.2,112.98,113.1,44957.0
2023-05-30 15:00:00,113.11,113.18,112.95,113.0,29233.0,113.11,113.18,112.95,113.0,29233.0
2023-05-30 15:10:00,113.0,113.01,112.79,112.89,77358.0,113.0,113.01,112.79,112.89,77358.0
2023-05-30 15:20:00,112.89,112.99,112.8,112.91,40691.0,112.89,112.99,112.8,112.91,40691.0
2023-05-30 15:30:00,112.93,113.0,112.84,112.85,42933.0,112.93,113.0,112.84,112.85,42933.0
2023-05-30 15:40:00,112.84,113.1,112.84,113.05,73860.0,112.84,113.1,112.84,113.05,73860.0
2023-05-30 15:50:00,113.06,113.08,112.68,112.97,222516.0,113.06,113.08,112.68,112.97,222516.0
2023-05-31 09:30:00,112.44,112.44,110.85,111.37,213597.0,112.44,112.44,110.85,111.37,213597.0
2023-05-31 09:40:00,111.32,112.08,110.72,110.91,85361.0,111.32,112.08,110.72,110.91,85361.0
2023-05-31 09:50:00,110.86,111.1,110.81,111.04,106687.0,110.86,111.1,110.81,111.04,106687.0
2023-05-31 10:00:00,111.04,111.04,110.3,110.55,87035.0,111.04,111.04,110.3,110.55,87035.0
2023-05-31 10:10:00,110.55,111.07,110.52,111.03,85390.0,110.55,111.07,110.52,111.03,85390.0
2023-05-31 10:20:00,111.01,111.07,110.72,110.86,60854.0,111.01,111.07,110.72,110.86,60854.0
2023-05-31 10:30:00,110.85,111.0,110.77,110.88,64598.0,110.85,111.0,110.77,110.88,64598.0
2023-05-31 10:40:00,110.89,111.03,110.8,110.82,46204.0,110.89,111.03,110.8,110.82,46204.0
2023-05-31 10:50:00,110.8,110.94,110.59,110.59,71752.0,110.8,110.94,110.59,110.59,71752.0
2023-05-31 11:00:00,110.56,110.76,110.49,110.59,59220.0,110.56,110.76,110.49,110.59,59220.0
2023-05-31 11:10:00,110.58,110.65,110.47,110.65,47975.0,110.58,110.65,110.47,110.65,47975.0
2023-05-31 11:20:00,110.66,110.76,110.56,110.58,29093.0,110.66,110.76,110.56,110.58,29093.0
2023-05-31 11:30:00,110.58,110.64,110.51,110.58,29600.0,110.58,110.64,110.51,110.58,29600.0
2023-05-31 11:40:00,110.59,110.81,110.59,110.73,30898.0,110.59,110.81,110.59,110.73,30898.0
2023-05-31 11:50:00,110.73,110.94,110.68,110.9,37213.0,110.73,110.94,110.68,110.9,37213.0
2023-05-31 12:00:00,110.89,111.0,110.82,110.97,43254.0,110.89,111.0,110.82,110.97,43254.0
2023-05-31 12:10:00,110.99,111.13,110.95,111.13,35764.0,110.99,111.13,110.95,111.13,35764.0
2023-05-31 12:20:00,111.14,111.4,111.13,111.38,33362.0,111.14,111.4,111.13,111.38,33362.0
2023-05-31 12:30:00,111.38,111.38,111.15,111.16,108510.0,111.38,111.38,111.15,111.16,108510.0
2023-05-31 12:40:00,111.17,111.73,111.14,111.55,111146.0,111.17,111.73,111.14,111.55,111146.0
2023-05-31 12:50:00,111.52,111.53,111.32,111.42,30155.0,111.52,111.53,111.32,111.42,30155.0
2023-05-31 13:00:00,111.41,111.45,111.34,111.4,31337.0,111.41,111.45,111.34,111.4,31337.0
2023-05-31 13:10:00,111.4,111.44,111.25,111.33,28824.0,111.4,111.44,111.25,111.33,28824.0
2023-05-31 13:20:00,111.31,111.36,111.2,111.26,29415.0,111.31,111.36,111.2,111.26,29415.0
2023-05-31 13:30:00,111.26,111.46,111.07,111.44,92941.0,111.26,111.46,111.07,111.44,92941.0
2023-05-31 13:40:00,111.45,111.71,111.44,111.51,28881.0,111.45,111.71,111.44,111.51,28881.0
2023-05-31 13:50:00,111.52,111.85,111.51,111.67,28454.0,111.52,111.85,111.51,111.67,28454.0
2023-05-31 14:00:00,111.68,111.7,111.59,111.65,24190.0,111.68,111.7,111.59,111.65,24190.0
2023-05-31 14:10:00,111.66,111.68,111.53,111.68,26432.0,111.66,111.68,111.53,111.68,26432.0
2023-05-31 14:20:00,111.68,111.82,111.58,111.82,40848.0,111.68,111.82,111.58,111.82,40848.0
2023-05-31 14:30:00,111.81,111.89,111.62,111.7,44080.0,111.81,111.89,111.62,111.7,44080.0
2023-05-31 14:40:00,111.71,111.89,111.66,111.83,33333.0,111.71,111.89,111.66,111.83,33333.0
2023-05-31 14:50:00,111.83,111.84,111.57,111.76,32361.0,111.83,111.84,111.57,111.76,32361.0
2023-05-31 15:00:00,111.77,111.95,111.67,111.94,47620.0,111.77,111.95,111.67,111.94,47620.0
2023-05-31 15:10:00,111.95,112.26,111.91,112.23,58247.0,111.95,112.26,111.91,112.23,58247.0
2023-05-31 15:20:00,112.22,112.72,112.21,112.69,78645.0,112.22,112.72,112.21,112.69,78645.0
2023-05-31 15:30:00,112.69,112.84,112.58,112.79,95703.0,112.69,112.84,112.58,112.79,95703.0
2023-05-31 15:40:00,112.79,112.96,112.72,112.84,79860.0,112.79,112.96,112.72,112.84,79860.0
2023-05-31 15:50:00,112.86,112.86,111.64,112.24,1341377.0,112.86,112.86,111.64,112.24,1341377.0
2023-06-01 09:30:00,112.1,113.13,111.95,112.76,90206.0,112.1,113.13,111.95,112.76,90206.0
2023-06-01 09:40:00,112.69,112.7,111.81,112.03,88605.0,112.69,112.7,111.81,112.03,88605.0
2023-06-01 09:50:00,112.0,112.25,111.6,112.15,55251.0,112.0,112.25,111.6,112.15,55251.0
2023-06-01 10:00:00,112.14,112.56,112.06,112.51,67711.0,112.14,112.56,112.06,112.51,67711.0
2023-06-01 10:10:00,112.48,112.72,112.2,112.23,58023.0,112.48,112.72,112.2,112.23,58023.0
2023-06-01 10:20:00,112.23,112.34,111.97,112.27,46338.0,112.23,112.34,111.97,112.27,46338.0
2023-06-01 10:30:00,112.28,112.49,112.14,112.35,46701.0,112.28,112.49,112.14,112.35,46701.0
2023-06-01 10:40:00,112.34,112.53,112.03,112.05,55069.0,112.34,112.53,112.03,112.05,55069.0
2023-06-01 10:50:00,112.05,112.31,112.05,112.09,37452.0,112.05,112.31,112.05,112.09,37452.0
2023-06-01 11:00:00,112.1,112.26,111.87,111.87,47147.0,112.1,112.26,111.87,111.87,47147.0
2023-06-01 11:10:00,111.84,112.09,111.7,111.88,62612.0,111.84,112.09,111.7,111.88,62612.0
2023-06-01 11:20:00,111.83,112.1,111.74,112.02,45933.0,111.83,112.1,111.74,112.02,45933.0
2023-06-01 11:30:00,112.02,112.24,111.92,112.09,67058.0,112.02,112.24,111.92,112.09,67058.0
2023-06-01 11:40:00,112.13,112.55,112.11,112.54,61055.0,112.13,112.55,112.11,112.54,61055.0
2023-06-01 11:50:00,112.55,112.7,112.54,112.62,40898.0,112.55,112.7,112.54,112.62,40898.0
2023-06-01 12:00:00,112.61,112.61,112.39,112.43,54219.0,112.61,112.61,112.39,112.43,54219.0
2023-06-01 12:10:00,112.44,112.64,112.42,112.57,59755.0,112.44,112.64,112.42,112.57,59755.0
2023-06-01 12:20:00,112.56,112.62,112.34,112.42,40885.0,112.56,112.62,112.34,112.42,40885.0
2023-06-01 12:30:00,112.43,112.5,112.31,112.34,35109.0,112.43,112.5,112.31,112.34,35109.0
2023-06-01 12:40:00,112.34,112.57,112.29,112.53,31850.0,112.34,112.57,112.29,112.53,31850.0
2023-06-01 12:50:00,112.52,112.63,112.43,112.61,27317.0,112.52,112.63,112.43,112.61,27317.0
2023-06-01 13:00:00,112.62,112.67,112.33,112.44,21959.0,112.62,112.67,112.33,112.44,21959.0
2023-06-01 13:10:00,112.43,112.53,112.37,112.47,30015.0,112.43,112.53,112.37,112.47,30015.0
2023-06-01 13:20:00,112.48,112.59,112.39,112.52,41024.0,112.48,112.59,112.39,112.52,41024.0
2023-06-01 13:30:00,112.56,112.78,112.51,112.56,37144.0,112.56,112.78,112.51,112.56,37144.0
2023-06-01 13:40:00,112.58,112.68,112.53,112.63,38830.0,112.58,112.68,112.53,112.63,38830.0
2023-06-01 13:50:00,112.62,112.9,112.59,112.9,36475.0,112.62,112.9,112.59,112.9,36475.0
2023-06-01 14:00:00,112.91,112.92,112.76,112.9,41459.0,112.91,112.92,112.76,112.9,41459.0
2023-06-01 14:10:00,112.9,113.09,112.75,112.75,89011.0,112.9,113.09,112.75,112.75,89011.0
2023-06-01 14:20:00,112.76,112.93,112.7,112.86,70817.0,112.76,112.93,112.7,112.86,70817.0
2023-06-01 14:30:00,112.86,112.95,112.78,112.87,46141.0,112.86,112.95,112.78,112.87,46141.0
2023-06-01 14:40:00,112.87,112.88,112.76,112.81,24827.0,112.87,112.88,112.76,112.81,24827.0
2023-06-01 14:50:00,112.81,112.95,112.8,112.9,28601.0,112.81,112.95,112.8,112.9,28601.0
2023-06-01 15:00:00,112.92,113.2,112.87,113.13,34038.0,112.92,113.2,112.87,113.13,34038.0
2023-06-01 15:10:00,113.12,113.23,113.03,113.03,40769.0,113.12,113.23,113.03,113.03,40769.0
2023-06-01 15:20:00,113.03,113.05,112.77,112.81,35476.0,113.03,113.05,112.77,112.81,35476.0
2023-06-01 15:30:00,112.81,112.85,112.66,112.7,46686.0,112.81,112.85,112.66,112.7,46686.0
2023-06-01 15:40:00,112.68,112.7,112.58,112.61,64395.0,112.68,112.7,112.58,112.61,64395.0
2023-06-01 15:50:00,112.61,112.78,112.48,112.75,227643.0,112.61,112.78,112.48,112.75,227643.0
2023-06-02 09:30:00,113.41,113.7,112.99,113.05,82822.0,113.41,113.7,112.99,113.05,82822.0
2023-06-02 09:40:00,113.08,113.29,112.85,113.04,75891.0,113.08,113.29,112.85,113.04,75891.0
2023-06-02 09:50:00,113.08,113.29,112.89,113.1,87962.0,113.08,113.29,112.89,113.1,87962.0
2023-06-02 10:00:00,113.12,113.72,113.07,113.7,87161.0,113.12,113.72,113.07,113.7,87161.0
2023-06-02 10:10:00,113.7,114.02,113.34,113.46,77465.0,113.7,114.02,113.34,113.46,77465.0
2023-06-02 10:20:00,113.46,113.73,113.18,113.61,70297.0,113.46,113.73,113.18,113.61,70297.0
2023-06-02 10:30:00,113.59,113.87,113.58,113.85,72151.0,113.59,113.87,113.58,113.85,72151.0
2023-06-02 10:40:00,113.83,113.83,113.42,113.52,75821.0,113.83,113.83,113.42,113.52,75821.0
2023-06-02 10:50:00,113.5,113.57,113.33,113.5,96245.0,113.5,113.57,113.33,113.5,96245.0
2023-06-02 11:00:00,113.5,113.98,113.5,113.77,119385.0,113.5,113.98,113.5,113.77,119385.0
2023-06-02 11:10:00,113.77,113.82,113.6,113.67,50752.0,113.77,113.82,113.6,113.67,50752.0
2023-06-02 11:20:00,113.67,113.7,113.45,113.58,53318.0,113.67,113.7,113.45,113.58,53318.0
2023-06-02 11:30:00,113.58,113.62,113.38,113.53,33859.0,113.58,113.62,113.38,113.53,33859.0
2023-06-02 11:40:00,113.52,113.74,113.49,113.68,59848.0,113.52,113.74,113.49,113.68,59848.0
2023-06-02 11:50:00,113.69,113.81,113.5,113.53,78694.0,113.69,113.81,113.5,113.53,78694.0
2023-06-02 12:00:00,113.53,113.79,113.47,113.53,47605.0,113.53,113.79,113.47,113.53,47605.0
2023-06-02 12:10:00,113.51,113.7,113.5,113.59,36403.0,113.51,113.7,113.5,113.59,36403.0
2023-06-02 12:20:00,113.57,113.69,113.5,113.67,38533.0,113.57,113.69,113.5,113.67,38533.0
2023-06-02 12:30:00,113.66,113.91,113.66,113.88,57092.0,113.66,113.91,113.66,113.88,57092.0
2023-06-02 12:40:00,113.88,113.99,113.83,113.87,32853.0,113.88,113.99,113.83,113.87,32853.0
2023-06-02 12:50:00,113.87,113.92,113.74,113.83,49984.0,113.87,113.92,113.74,113.83,49984.0
2023-06-02 13:00:00,113.83,114.1,113.83,113.89,48959.0,113.83,114.1,113.83,113.89,48959.0
2023-06-02 13:10:00,113.89,114.03,113.77,113.9,41100.0,113.89,114.03,113.77,113.9,41100.0
2023-06-02 13:20:00,113.88,114.01,113.81,113.87,60538.0,113.88,114.01,113.81,113.87,60538.0
2023-06-02 13:30:00,113.87,114.04,113.81,113.82,33479.0,113.87,114.04,113.81,113.82,33479.0
2023-06-02 13:40:00,113.83,114.02,113.8,113.99,40607.0,113.83,114.02,113.8,113.99,40607.0
2023-06-02 13:50:00,113.99,114.35,113.99,114.19,83391.0,113.99,114.35,113.99,114.19,83391.0
2023-06-02 14:00:00,114.22,114.23,113.91,113.97,28065.0,114.22,114.23,113.91,113.97,28065.0
2023-06-02 14:10:00,113.97,114.03,113.92,114.01,30601.0,113.97,114.03,113.92,114.01,30601.0
2023-06-02 14:20:00,114.02,114.09,113.97,114.04,30655.0,114.02,114.09,113.97,114.04,30655.0
2023-06-02 14:30:00,114.05,114.11,114.02,114.05,48930.0,114.05,114.11,114.02,114.05,48930.0
2023-06-02 14:40:00,114.04,114.12,114.03,114.04,38588.0,114.04,114.12,114.03,114.04,38588.0
2023-06-02 14:50:00,114.03,114.08,113.94,114.04,60642.0,114.03,114.08,113.94,114.04,60642.0
2023-06-02 15:00:00,114.04,114.12,113.94,113.97,55591.0,114.04,114.12,113.94,113.97,55591.0
2023-06-02 15:10:00,113.97,114.08,113.89,114.03,96548.0,113.97,114.08,113.89,114.03,96548.0
2023-06-02 15:20:00,114.03,114.06,113.9,113.92,67815.0,114.03,114.06,113.9,113.92,67815.0
2023-06-02 15:30:00,113.93,114.03,113.92,113.95,86427.0,113.93,114.03,113.92,113.95,86427.0
2023-06-02 15:40:00,113.94,114.06,113.93,114.03,131766.0,113.94,114.06,113.93,114.03,131766.0
2023-06-02 15:50:00,114.01,114.11,113.78,113.9,334860.0,114.01,114.11,113.78,113.9,334860.0
2023-06-05 09:30:00,113.9,114.29,113.02,113.19,100000.0,113.9,114.29,113.02,113.19,100000.0
2023-06-05 09:40:00,113.08,113.23,112.82,113.17,48985.0,113.08,113.23,112.82,113.17,48985.0
2023-06-05 09:50:00,113.13,113.21,112.67,112.73,46740.0,113.13,113.21,112.67,112.73,46740.0
2023-06-05 10:00:00,112.73,113.04,112.29,112.35,69436.0,112.73,113.04,112.29,112.35,69436.0
2023-06-05 10:10:00,112.35,112.54,112.13,112.46,62673.0,112.35,112.54,112.13,112.46,62673.0
2023-06-05 10:20:00,112.52,112.55,112.02,112.05,63172.0,112.52,112.55,112.02,112.05,63172.0
2023-06-05 10:30:00,112.07,112.91,112.05,112.68,59055.0,112.07,112.91,112.05,112.68,59055.0
2023-06-05 10:40:00,112.64,112.66,112.29,112.32,66238.0,112.64,112.66,112.29,112.32,66238.0
2023-06-05 10:50:00,112.32,112.6,112.13,112.23,65070.0,112.32,112.6,112.13,112.23,65070.0
2023-06-05 11:00:00,112.21,112.52,112.17,112.35,77627.0,112.21,112.52,112.17,112.35,77627.0
2023-06-05 11:10:00,112.33,112.48,112.25,112.34,70884.0,112.33,112.48,112.25,112.34,70884.0
2023-06-05 11:20:00,112.35,112.38,111.99,112.05,74247.0,112.35,112.38,111.99,112.05,74247.0
2023-06-05 11:30:00,112.04,112.25,111.99,112.16,67690.0,112.04,112.25,111.99,112.16,67690.0
2023-06-05 11:40:00,112.17,112.33,112.09,112.33,52071.0,112.17,112.33,112.09,112.33,52071.0
2023-06-05 11:50:00,112.31,112.51,112.28,112.34,71588.0,112.31,112.51,112.28,112.34,71588.0
2023-06-05 12:00:00,112.35,112.65,112.01,112.65,116818.0,112.35,112.65,112.01,112.65,116818.0
2023-06-05 12:10:00,112.66,112.96,112.6,112.67,104569.0,112.66,112.96,112.6,112.67,104569.0
2023-06-05 12:20:00,112.68,112.91,112.67,112.72,93357.0,112.68,112.91,112.67,112.72,93357.0
2023-06-05 12:30:00,112.76,112.89,112.68,112.86,55668.0,112.76,112.89,112.68,112.86,55668.0
2023-06-05 12:40:00,112.86,112.86,112.63,112.63,41646.0,112.86,112.86,112.63,112.63,41646.0
2023-06-05 12:50:00,112.63,112.65,112.39,112.48,73528.0,112.63,112.65,112.39,112.48,73528.0
2023-06-05 13:00:00,112.48,112.62,112.31,112.51,64767.0,112.48,112.62,112.31,112.51,64767.0
2023-06-05 13:10:00,112.54,112.55,112.25,112.5,62254.0,112.54,112.55,112.25,112.5,62254.0
2023-06-05 13:20:00,112.5,112.57,112.13,112.21,52230.0,112.5,112.57,112.13,112.21,52230.0
2023-06-05 13:30:00,112.2,112.27,112.1,112.25,51695.0,112.2,112.27,112.1,112.25,51695.0
2023-06-05 13:40:00,112.25,112.26,112.08,112.23,43655.0,112.25,112.26,112.08,112.23,43655.0
2023-06-05 13:50:00,112.23,112.37,112.2,112.35,59544.0,112.23,112.37,112.2,112.35,59544.0
2023-06-05 14:00:00,112.35,112.45,112.18,112.2,73407.0,112.35,112.45,112.18,112.2,73407.0
2023-06-05 14:10:00,112.2,112.27,111.95,112.22,127521.0,112.2,112.27,111.95,112.22,127521.0
2023-06-05 14:20:00,112.22,112.23,112.02,112.14,111320.0,112.22,112.23,112.02,112.14,111320.0
2023-06-05 14:30:00,112.14,112.23,111.95,112.09,97416.0,112.14,112.23,111.95,112.09,97416.0
2023-06-05 14:40:00,112.12,112.23,111.93,111.94,91308.0,112.12,112.23,111.93,111.94,91308.0
2023-06-05 14:50:00,111.95,112.05,111.8,111.95,78286.0,111.95,112.05,111.8,111.95,78286.0
2023-06-05 15:00:00,111.96,112.03,111.76,111.93,90383.0,111.96,112.03,111.76,111.93,90383.0
2023-06-05 15:10:00,111.94,112.14,111.9,112.12,83878.0,111.94,112.14,111.9,112.12,83878.0
2023-06-05 15:20:00,112.12,112.22,111.97,112.14,85568.0,112.12,112.22,111.97,112.14,85568.0
2023-06-05 15:30:00,112.13,112.2,112.04,112.14,100567.0,112.13,112.2,112.04,112.14,100567.0
2023-06-05 15:40:00,112.14,112.36,112.04,112.32,159018.0,112.14,112.36,112.04,112.32,159018.0
2023-06-05 15:50:00,112.33,112.33,112.03,112.22,449082.0,112.33,112.33,112.03,112.22,449082.0
2023-06-06 09:30:00,112.54,113.23,112.48,112.94,90966.0,112.54,113.23,112.48,112.94,90966.0
2023-06-06 09:40:00,112.94,112.98,112.48,112.88,72642.0,112.94,112.98,112.48,112.88,72642.0
2023-06-06 09:50:00,112.92,113.69,112.65,113.68,80324.0,112.92,113.69,112.65,113.68,80324.0
2023-06-06 10:00:00,113.71,114.93,113.71,114.84,87432.0,113.71,114.93,113.71,114.84,87432.0
2023-06-06 10:10:00,114.85,115.13,114.45,114.9,100184.0,114.85,115.13,114.45,114.9,100184.0
2023-06-06 10:20:00,114.9,115.03,114.66,114.76,61167.0,114.9,115.03,114.66,114.76,61167.0
2023-06-06 10:30:00,114.76,115.2,114.75,114.8,78993.0,114.76,115.2,114.75,114.8,78993.0
2023-06-06 10:40:00,114.8,114.94,114.67,114.81,54234.0,114.8,114.94,114.67,114.81,54234.0
2023-06-06 10:50:00,114.81,115.05,114.76,114.91,63369.0,114.81,115.05,114.76,114.91,63369.0
2023-06-06 11:00:00,114.92,115.26,114.91,115.13,70095.0,114.92,115.26,114.91,115.13,70095.0
2023-06-06 11:10:00,115.17,115.34,115.05,115.06,64861.0,115.17,115.34,115.05,115.06,64861.0
2023-06-06 11:20:00,115.06,115.4,114.92,115.36,72934.0,115.06,115.4,114.92,115.36,72934.0
2023-06-06 11:30:00,115.37,115.52,115.21,115.47,57645.0,115.37,115.52,115.21,115.47,57645.0
2023-06-06 11:40:00,115.48,115.54,115.2,115.49,55657.0,115.48,115.54,115.2,115.49,55657.0
2023-06-06 11:50:00,115.49,115.93,115.49,115.86,58307.0,115.49,115.93,115.49,115.86,58307.0
2023-06-06 12:00:00,115.87,116.07,115.63,115.72,63419.0,115.87,116.07,115.63,115.72,63419.0
2023-06-06 12:10:00,115.72,115.85,115.65,115.85,56697.0,115.72,115.85,115.65,115.85,56697.0
2023-06-06 12:20:00,115.84,115.92,115.75,115.81,60075.0,115.84,115.92,115.75,115.81,60075.0
2023-06-06 12:30:00,115.8,115.9,115.75,115.84,53033.0,115.8,115.9,115.75,115.84,53033.0
2023-06-06 12:40:00,115.84,115.92,115.73,115.75,45729.0,115.84,115.92,115.73,115.75,45729.0
2023-06-06 12:50:00,115.75,115.84,115.65,115.78,46952.0,115.75,115.84,115.65,115.78,46952.0
2023-06-06 13:00:00,115.79,116.0,115.71,115.92,65282.0,115.79,116.0,115.71,115.92,65282.0
2023-06-06 13:10:00,115.92,116.03,115.8,115.81,86119.0,115.92,116.03,115.8,115.81,86119.0
2023-06-06 13:20:00,115.81,115.81,115.6,115.66,74411.0,115.81,115.81,115.6,115.66,74411.0
2023-06-06 13:30:00,115.66,115.69,115.52,115.53,54112.0,115.66,115.69,115.52,115.53,54112.0
2023-06-06 13:40:00,115.53,115.63,115.53,115.58,52097.0,115.53,115.63,115.53,115.58,52097.0
2023-06-06 13:50:00,115.58,115.61,115.39,115.53,43651.0,115.58,115.61,115.39,115.53,43651.0
2023-06-06 14:00:00,115.53,115.58,115.35,115.41,54071.0,115.53,115.58,115.35,115.41,54071.0
2023-06-06 14:10:00,115.41,115.43,115.19,115.23,60818.0,115.41,115.43,115.19,115.23,60818.0
2023-06-06 14:20:00,115.22,115.22,115.02,115.13,61702.0,115.22,115.22,115.02,115.13,61702.0
2023-06-06 14:30:00,115.16,115.16,114.99,115.01,47023.0,115.16,115.16,114.99,115.01,47023.0
2023-06-06 14:40:00,115.01,115.06,114.87,114.96,59560.0,115.01,115.06,114.87,114.96,59560.0
2023-06-06 14:50:00,114.96,115.06,114.88,114.93,55432.0,114.96,115.06,114.88,114.93,55432.0
2023-06-06 15:00:00,114.93,115.09,114.93,114.98,47543.0,114.93,115.09,114.93,114.98,47543.0
2023-06-06 15:10:00,114.97,115.14,114.95,115.08,62937.0,114.97,115.14,114.95,115.08,62937.0
2023-06-06 15:20:00,115.08,115.39,115.07,115.34,81320.0,115.08,115.39,115.07,115.34,81320.0
2023-06-06 15:30:00,115.36,115.39,115.22,115.26,110133.0,115.36,115.39,115.22,115.26,110133.0
2023-06-06 15:40:00,115.26,115.57,114.98,115.02,271653.0,115.26,115.57,114.98,115.02,271653.0
2023-06-06 15:50:00,115.02,115.27,113.55,114.25,2544857.0,115.02,115.27,113.55,114.25,2544857.0
2023-06-08 09:30:00,115.87,116.29,115.11,115.99,63442.0,115.87,116.29,115.11,115.99,63442.0
2023-06-08 09:40:00,115.99,116.03,115.18,115.41,64601.0,115.99,116.03,115.18,115.41,64601.0
2023-06-08 09:50:00,115.41,115.68,115.29,115.64,43067.0,115.41,115.68,115.29,115.64,43067.0
2023-06-08 10:00:00,115.66,116.15,115.62,115.83,92746.0,115.66,116.15,115.62,115.83,92746.0
2023-06-08 10:10:00,115.86,115.97,115.59,115.68,41396.0,115.86,115.97,115.59,115.68,41396.0
2023-06-08 10:20:00,115.68,115.96,115.62,115.94,41386.0,115.68,115.96,115.62,115.94,41386.0
2023-06-08 10:30:00,115.96,116.07,115.58,115.71,33697.0,115.96,116.07,115.58,115.71,33697.0
2023-06-08 10:40:00,115.69,115.87,115.56,115.83,33777.0,115.69,115.87,115.56,115.83,33777.0
2023-06-08 10:50:00,115.83,115.91,115.74,115.91,56833.0,115.83,115.91,115.74,115.91,56833.0
2023-06-08 11:00:00,115.9,115.92,115.36,115.37,29794.0,115.9,115.92,115.36,115.37,29794.0
2023-06-08 11:10:00,115.38,115.49,115.16,115.38,40805.0,115.38,115.49,115.16,115.38,40805.0
2023-06-08 11:20:00,115.39,115.46,115.16,115.39,43765.0,115.39,115.46,115.16,115.39,43765.0
2023-06-08 11:30:00,115.38,115.41,115.14,115.29,32754.0,115.38,115.41,115.14,115.29,32754.0
2023-06-08 11:40:00,115.28,115.39,115.25,115.37,34400.0,115.28,115.39,115.25,115.37,34400.0
2023-06-08 11:50:00,115.37,115.61,115.36,115.4,34056.0,115.37,115.61,115.36,115.4,34056.0
2023-06-08 12:00:00,115.39,115.41,115.31,115.32,22803.0,115.39,115.41,115.31,115.32,22803.0
2023-06-08 12:10:00,115.33,115.35,115.06,115.31,33412.0,115.33,115.35,115.06,115.31,33412.0
2023-06-08 12:20:00,115.3,115.5,115.3,115.5,62551.0,115.3,115.5,115.3,115.5,62551.0
2023-06-08 12:30:00,115.5,115.55,115.43,115.47,24368.0,115.5,115.55,115.43,115.47,24368.0
2023-06-08 12:40:00,115.46,115.62,115.46,115.46,17847.0,115.46,115.62,115.46,115.46,17847.0
2023-06-08 12:50:00,115.44,115.55,115.42,115.48,18484.0,115.44,115.55,115.42,115.48,18484.0
2023-06-08 13:00:00,115.49,115.53,115.41,115.52,26673.0,115.49,115.53,115.41,115.52,26673.0
2023-06-08 13:10:00,115.53,115.64,115.52,115.56,17056.0,115.53,115.64,115.52,115.56,17056.0
2023-06-08 13:20:00,115.57,115.57,115.45,115.47,16183.0,115.57,115.57,115.45,115.47,16183.0
2023-06-08 13:30:00,115.47,115.53,115.43,115.52,19238.0,115.47,115.53,115.43,115.52,19238.0
2023-06-08 13:40:00,115.49,115.56,115.32,115.39,20821.0,115.49,115.56,115.32,115.39,20821.0
2023-06-08 13:50:00,115.4,115.68,115.39,115.63,20497.0,115.4,115.68,115.39,115.63,20497.0
2023-06-08 14:00:00,115.65,115.68,115.46,115.5,19560.0,115.65,115.68,115.46,115.5,19560.0
2023-06-08 14:10:00,115.51,115.51,115.32,115.36,29430.0,115.51,115.51,115.32,115.36,29430.0
2023-06-08 14:20:00,115.36,115.55,115.36,115.55,20773.0,115.36,115.55,115.36,115.55,20773.0
2023-06-08 14:30:00,115.55,115.75,115.55,115.73,35902.0,115.55,115.75,115.55,115.73,35902.0
2023-06-08 14:40:00,115.74,115.82,115.54,115.57,23770.0,115.74,115.82,115.54,115.57,23770.0
2023-06-08 14:50:00,115.57,115.7,115.57,115.7,26899.0,115.57,115.7,115.57,115.7,26899.0
2023-06-08 15:00:00,115.7,115.73,115.66,115.69,21182.0,115.7,115.73,115.66,115.69,21182.0
2023-06-08 15:10:00,115.7,115.7,115.49,115.56,27523.0,115.7,115.7,115.49,115.56,27523.0
2023-06-08 15:20:00,115.56,115.68,115.53,115.53,31434.0,115.56,115.68,115.53,115.53,31434.0
2023-06-08 15:30:00,115.53,115.58,115.45,115.48,47990.0,115.53,115.58,115.45,115.48,47990.0
2023-06-08 15:40:00,115.48,115.63,115.47,115.61,59876.0,115.48,115.63,115.47,115.61,59876.0
2023-06-08 15:50:00,115.62,115.64,115.24,115.28,184706.0,115.62,115.64,115.24,115.28,184706.0
2023-06-09 09:30:00,115.81,115.81,115.02,115.5,50564.0,115.81,115.81,115.02,115.5,50564.0
2023-06-09 09:40:00,115.48,115.74,115.42,115.53,21680.0,115.48,115.74,115.42,115.53,21680.0
2023-06-09 09:50:00,115.58,115.83,115.5,115.66,20104.0,115.58,115.83,115.5,115.66,20104.0
2023-06-09 10:00:00,115.75,116.08,115.62,116.02,28423.0,115.75,116.08,115.62,116.02,28423.0
2023-06-09 10:10:00,116.01,116.08,115.84,116.01,44525.0,116.01,116.08,115.84,116.01,44525.0
2023-06-09 10:20:00,115.98,116.16,115.85,116.03,27830.0,115.98,116.16,115.85,116.03,27830.0
2023-06-09 10:30:00,116.03,116.16,115.94,116.15,38455.0,116.03,116.16,115.94,116.15,38455.0
2023-06-09 10:40:00,116.15,116.37,115.99,116.2,26695.0,116.15,116.37,115.99,116.2,26695.0
2023-06-09 10:50:00,116.19,116.21,116.03,116.13,30475.0,116.19,116.21,116.03,116.13,30475.0
2023-06-09 11:00:00,116.2,116.33,116.06,116.33,41285.0,116.2,116.33,116.06,116.33,41285.0
2023-06-09 11:10:00,116.35,116.5,116.3,116.39,39140.0,116.35,116.5,116.3,116.39,39140.0
2023-06-09 11:20:00,116.39,116.4,116.11,116.33,30097.0,116.39,116.4,116.11,116.33,30097.0
2023-06-09 11:30:00,116.36,116.41,116.05,116.33,37089.0,116.36,116.41,116.05,116.33,37089.0
2023-06-09 11:40:00,116.32,116.56,116.3,116.32,42232.0,116.32,116.56,116.3,116.32,42232.0
2023-06-09 11:50:00,116.34,116.42,116.3,116.39,23023.0,116.34,116.42,116.3,116.39,23023.0
2023-06-09 12:00:00,116.39,116.48,116.32,116.44,24054.0,116.39,116.48,116.32,116.44,24054.0
2023-06-09 12:10:00,116.43,116.53,116.4,116.49,22358.0,116.43,116.53,116.4,116.49,22358.0
2023-06-09 12:20:00,116.48,116.52,116.36,116.43,16730.0,116.48,116.52,116.36,116.43,16730.0
2023-06-09 12:30:00,116.45,116.49,116.36,116.43,16656.0,116.45,116.49,116.36,116.43,16656.0
2023-06-09 12:40:00,116.41,116.53,116.39,116.48,18115.0,116.41,116.53,116.39,116.48,18115.0
2023-06-09 12:50:00,116.5,116.57,116.44,116.46,36329.0,116.5,116.57,116.44,116.46,36329.0
2023-06-09 13:00:00,116.47,116.56,116.45,116.56,20514.0,116.47,116.56,116.45,116.56,20514.0
2023-06-09 13:10:00,116.54,116.68,116.53,116.59,31150.0,116.54,116.68,116.53,116.59,31150.0
2023-06-09 13:20:00,116.59,116.7,116.58,116.69,31070.0,116.59,116.7,116.58,116.69,31070.0
2023-06-09 13:30:00,116.68,116.9,116.67,116.76,56356.0,116.68,116.9,116.67,116.76,56356.0
2023-06-09 13:40:00,116.78,116.8,116.64,116.67,33154.0,116.78,116.8,116.64,116.67,33154.0
2023-06-09 13:50:00,116.68,116.91,116.65,116.91,33331.0,116.68,116.91,116.65,116.91,33331.0
2023-06-09 14:00:00,116.91,117.01,116.91,116.96,33013.0,116.91,117.01,116.91,116.96,33013.0
2023-06-09 14:10:00,116.95,116.98,116.87,116.93,35916.0,116.95,116.98,116.87,116.93,35916.0
2023-06-09 14:20:00,116.93,116.98,116.84,116.89,28421.0,116.93,116.98,116.84,116.89,28421.0
2023-06-09 14:30:00,116.89,116.95,116.85,116.87,37919.0,116.89,116.95,116.85,116.87,37919.0
2023-06-09 14:40:00,116.87,117.03,116.84,117.02,32870.0,116.87,117.03,116.84,117.02,32870.0
2023-06-09 14:50:00,117.0,117.05,116.99,117.05,31459.0,117.0,117.05,116.99,117.05,31459.0
2023-06-09 15:00:00,117.06,117.22,117.04,117.14,58737.0,117.06,117.22,117.04,117.14,58737.0
2023-06-09 15:10:00,117.12,117.21,116.99,117.19,28141.0,117.12,117.21,116.99,117.19,28141.0
2023-06-09 15:20:00,117.21,117.25,116.97,117.06,56392.0,117.21,117.25,116.97,117.06,56392.0
2023-06-09 15:30:00,117.04,117.09,116.95,117.07,45631.0,117.04,117.09,116.95,117.07,45631.0
2023-06-09 15:40:00,117.05,117.11,116.99,117.0,43788.0,117.05,117.11,116.99,117.0,43788.0
2023-06-09 15:50:00,116.97,116.99,116.77,116.83,227581.0,116.97,116.99,116.77,116.83,227581.0
2023-06-12 09:30:00,117.05,117.69,116.99,117.47,73395.0,117.05,117.69,116.99,117.47,73395.0
2023-06-12 09:40:00,117.48,117.54,117.04,117.34,32334.0,117.48,117.54,117.04,117.34,32334.0
2023-06-12 09:50:00,117.33,117.42,117.18,117.2,25697.0,117.33,117.42,117.18,117.2,25697.0
2023-06-12 10:00:00,117.22,117.27,117.03,117.04,35104.0,117.22,117.27,117.03,117.04,35104.0
2023-06-12 10:10:00,117.03,117.17,116.84,116.84,34020.0,117.03,117.17,116.84,116.84,34020.0
2023-06-12 10:20:00,116.85,117.17,116.82,117.15,36055.0,116.85,117.17,116.82,117.15,36055.0
2023-06-12 10:30:00,117.15,117.24,117.04,117.1,29910.0,117.15,117.24,117.04,117.1,29910.0
2023-06-12 10:40:00,117.09,117.13,116.98,117.01,32022.0,117.09,117.13,116.98,117.01,32022.0
2023-06-12 10:50:00,117.02,117.14,116.9,117.09,31219.0,117.02,117.14,116.9,117.09,31219.0
2023-06-12 11:00:00,117.1,117.17,116.83,116.94,36829.0,117.1,117.17,116.83,116.94,36829.0
2023-06-12 11:10:00,116.97,116.97,116.77,116.82,33613.0,116.97,116.97,116.77,116.82,33613.0
2023-06-12 11:20:00,116.81,116.85,116.64,116.77,32300.0,116.81,116.85,116.64,116.77,32300.0
2023-06-12 11:30:00,116.78,117.0,116.78,116.9,44765.0,116.78,117.0,116.78,116.9,44765.0
2023-06-12 11:40:00,116.89,116.91,116.74,116.81,45427.0,116.89,116.91,116.74,116.81,45427.0
2023-06-12 11:50:00,116.81,116.96,116.8,116.94,31934.0,116.81,116.96,116.8,116.94,31934.0
2023-06-12 12:00:00,116.92,116.98,116.87,116.95,20913.0,116.92,116.98,116.87,116.95,20913.0
2023-06-12 12:10:00,116.95,116.95,116.81,116.83,21750.0,116.95,116.95,116.81,116.83,21750.0
2023-06-12 12:20:00,116.83,116.94,116.81,116.93,20530.0,116.83,116.94,116.81,116.93,20530.0
2023-06-12 12:30:00,116.94,117.02,116.91,116.97,23814.0,116.94,117.02,116.91,116.97,23814.0
2023-06-12 12:40:00,116.98,117.08,116.91,117.05,16490.0,116.98,117.08,116.91,117.05,16490.0
2023-06-12 12:50:00,117.06,117.08,117.0,117.0,10241.0,117.06,117.08,117.0,117.0,10241.0
2023-06-12 13:00:00,116.99,117.06,116.98,117.03,19413.0,116.99,117.06,116.98,117.03,19413.0
2023-06-12 13:10:00,117.04,117.07,116.97,117.0,16027.0,117.04,117.07,116.97,117.0,16027.0
2023-06-12 13:20:00,117.0,117.0,116.84,116.86,25068.0,117.0,117.0,116.84,116.86,25068.0
2023-06-12 13:30:00,116.86,116.96,116.81,116.89,27180.0,116.86,116.96,116.81,116.89,27180.0
2023-06-12 13:40:00,116.9,117.06,116.9,116.98,17125.0,116.9,117.06,116.9,116.98,17125.0
2023-06-12 13:50:00,117.0,117.07,116.98,117.07,18091.0,117.0,117.07,116.98,117.07,18091.0
2023-06-12 14:00:00,117.07,117.19,117.04,117.16,31184.0,117.07,117.19,117.04,117.16,31184.0
2023-06-12 14:10:00,117.16,117.2,117.09,117.13,30400.0,117.16,117.2,117.09,117.13,30400.0
2023-06-12 14:20:00,117.13,117.15,117.02,117.14,25857.0,117.13,117.15,117.02,117.14,25857.0
2023-06-12 14:30:00,117.14,117.32,117.12,117.15,42072.0,117.14,117.32,117.12,117.15,42072.0
2023-06-12 14:40:00,117.14,117.17,117.03,117.05,21458.0,117.14,117.17,117.03,117.05,21458.0
2023-06-12 14:50:00,117.05,117.21,117.03,117.21,23861.0,117.05,117.21,117.03,117.21,23861.0
2023-06-12 15:00:00,117.22,117.29,117.17,117.21,27273.0,117.22,117.29,117.17,117.21,27273.0
2023-06-12 15:10:00,117.23,117.43,117.23,117.35,29402.0,117.23,117.43,117.23,117.35,29402.0
2023-06-12 15:20:00,117.38,117.59,117.36,117.54,44194.0,117.38,117.59,117.36,117.54,44194.0
2023-06-12 15:30:00,117.53,117.53,117.43,117.5,53787.0,117.53,117.53,117.43,117.5,53787.0
2023-06-12 15:40:00,117.5,117.65,117.49,117.62,91709.0,117.5,117.65,117.49,117.62,91709.0
2023-06-12 15:50:00,117.63,117.77,117.56,117.63,402622.0,117.63,117.77,117.56,117.63,402622.0
2023-06-13 09:30:00,117.91,118.16,117.67,118.13,45626.0,117.91,118.16,117.67,118.13,45626.0
2023-06-13 09:40:00,118.18,118.4,118.13,118.37,56734.0,118.18,118.4,118.13,118.37,56734.0
2023-06-13 09:50:00,118.43,118.45,118.19,118.33,55868.0,118.43,118.45,118.19,118.33,55868.0
2023-06-13 10:00:00,118.36,118.59,118.24,118.36,53951.0,118.36,118.59,118.24,118.36,53951.0
2023-06-13 10:10:00,118.34,118.36,117.98,118.05,78255.0,118.34,118.36,117.98,118.05,78255.0
2023-06-13 10:20:00,118.05,118.64,117.99,118.64,65547.0,118.05,118.64,117.99,118.64,65547.0
2023-06-13 10:30:00,118.64,118.8,118.46,118.76,96805.0,118.64,118.8,118.46,118.76,96805.0
2023-06-13 10:40:00,118.81,119.01,118.71,118.9,86710.0,118.81,119.01,118.71,118.9,86710.0
2023-06-13 10:50:00,118.91,119.01,118.72,118.75,34553.0,118.91,119.01,118.72,118.75,34553.0
2023-06-13 11:00:00,118.75,118.93,118.64,118.93,34507.0,118.75,118.93,118.64,118.93,34507.0
2023-06-13 11:10:00,118.94,118.99,118.84,118.89,33859.0,118.94,118.99,118.84,118.89,33859.0
2023-06-13 11:20:00,118.88,118.95,118.76,118.88,29206.0,118.88,118.95,118.76,118.88,29206.0
2023-06-13 11:30:00,118.91,118.92,118.57,118.65,18553.0,118.91,118.92,118.57,118.65,18553.0
2023-06-13 11:40:00,118.64,118.69,118.56,118.64,18767.0,118.64,118.69,118.56,118.64,18767.0
2023-06-13 11:50:00,118.62,118.71,118.57,118.65,25148.0,118.62,118.71,118.57,118.65,25148.0
2023-06-13 12:00:00,118.64,118.68,118.54,118.66,21543.0,118.64,118.68,118.54,118.66,21543.0
2023-06-13 12:10:00,118.67,118.78,118.66,118.73,14774.0,118.67,118.78,118.66,118.73,14774.0
2023-06-13 12:20:00,118.72,118.75,118.61,118.62,10191.0,118.72,118.75,118.61,118.62,10191.0
2023-06-13 12:30:00,118.6,118.66,118.51,118.56,17710.0,118.6,118.66,118.51,118.56,17710.0
2023-06-13 12:40:00,118.58,118.7,118.56,118.58,29444.0,118.58,118.7,118.56,118.58,29444.0
2023-06-13 12:50:00,118.57,118.69,118.49,118.69,26845.0,118.57,118.69,118.49,118.69,26845.0
2023-06-13 13:00:00,118.69,118.75,118.54,118.56,17668.0,118.69,118.75,118.54,118.56,17668.0
2023-06-13 13:10:00,118.56,118.67,118.51,118.64,17010.0,118.56,118.67,118.51,118.64,17010.0
2023-06-13 13:20:00,118.64,118.8,118.59,118.78,15782.0,118.64,118.8,118.59,118.78,15782.0
2023-06-13 13:30:00,118.78,118.79,118.59,118.59,32753.0,118.78,118.79,118.59,118.59,32753.0
2023-06-13 13:40:00,118.61,118.78,118.61,118.71,19031.0,118.61,118.78,118.61,118.71,19031.0
2023-06-13 13:50:00,118.7,118.7,118.52,118.61,16562.0,118.7,118.7,118.52,118.61,16562.0
2023-06-13 14:00:00,118.6,118.61,118.5,118.56,30326.0,118.6,118.61,118.5,118.56,30326.0
2023-06-13 14:10:00,118.54,118.57,118.43,118.45,29791.0,118.54,118.57,118.43,118.45,29791.0
2023-06-13 14:20:00,118.47,118.53,118.4,118.49,22174.0,118.47,118.53,118.4,118.49,22174.0
2023-06-13 14:30:00,118.5,118.5,118.32,118.44,27595.0,118.5,118.5,118.32,118.44,27595.0
2023-06-13 14:40:00,118.43,118.52,118.34,118.5,20158.0,118.43,118.52,118.34,118.5,20158.0
2023-06-13 14:50:00,118.52,118.64,118.5,118.62,25698.0,118.52,118.64,118.5,118.62,25698.0
2023-06-13 15:00:00,118.64,118.64,118.51,118.59,22796.0,118.64,118.64,118.51,118.59,22796.0
2023-06-13 15:10:00,118.59,118.7,118.55,118.61,22292.0,118.59,118.7,118.55,118.61,22292.0
2023-06-13 15:20:00,118.61,118.71,118.51,118.71,42328.0,118.61,118.71,118.51,118.71,42328.0
2023-06-13 15:30:00,118.72,118.79,118.67,118.77,53067.0,118.72,118.79,118.67,118.77,53067.0
2023-06-13 15:40:00,118.78,118.82,118.66,118.75,70985.0,118.78,118.82,118.66,118.75,70985.0
2023-06-13 15:50:00,118.74,118.8,118.51,118.78,195279.0,118.74,118.8,118.51,118.78,195279.0
2023-06-14 09:30:00,119.45,120.64,119.33,120.61,83456.0,119.45,120.64,119.33,120.61,83456.0
2023-06-14 09:40:00,120.72,121.04,120.3,120.81,73494.0,120.72,121.04,120.3,120.81,73494.0
2023-06-14 09:50:00,120.77,121.0,120.6,120.91,83017.0,120.77,121.0,120.6,120.91,83017.0
2023-06-14 10:00:00,120.92,121.28,120.83,121.19,68031.0,120.92,121.28,120.83,121.19,68031.0
2023-06-14 10:10:00,121.2,121.2,120.83,120.89,38576.0,121.2,121.2,120.83,120.89,38576.0
2023-06-14 10:20:00,120.85,121.0,120.78,120.94,47841.0,120.85,121.0,120.78,120.94,47841.0
2023-06-14 10:30:00,120.94,121.21,120.9,121.11,95679.0,120.94,121.21,120.9,121.11,95679.0
2023-06-14 10:40:00,121.13,121.47,121.08,121.41,58257.0,121.13,121.47,121.08,121.41,58257.0
2023-06-14 10:50:00,121.38,121.4,121.02,121.03,50753.0,121.38,121.4,121.02,121.03,50753.0
2023-06-14 11:00:00,121.03,121.12,120.98,121.12,65527.0,121.03,121.12,120.98,121.12,65527.0
2023-06-14 11:10:00,121.12,121.19,121.02,121.18,43312.0,121.12,121.19,121.02,121.18,43312.0
2023-06-14 11:20:00,121.19,121.35,121.17,121.17,41543.0,121.19,121.35,121.17,121.17,41543.0
2023-06-14 11:30:00,121.18,121.26,121.1,121.14,32869.0,121.18,121.26,121.1,121.14,32869.0
2023-06-14 11:40:00,121.14,121.49,121.14,121.4,42068.0,121.14,121.49,121.14,121.4,42068.0
2023-06-14 11:50:00,121.4,121.4,121.2,121.26,31138.0,121.4,121.4,121.2,121.26,31138.0
2023-06-14 12:00:00,121.25,121.28,121.01,121.16,42655.0,121.25,121.28,121.01,121.16,42655.0
2023-06-14 12:10:00,121.15,121.27,121.1,121.17,66028.0,121.15,121.27,121.1,121.17,66028.0
2023-06-14 12:20:00,121.17,121.18,120.96,121.01,42645.0,121.17,121.18,120.96,121.01,42645.0
2023-06-14 12:30:00,121.02,121.03,120.91,120.94,53082.0,121.02,121.03,120.91,120.94,53082.0
2023-06-14 12:40:00,120.95,120.96,120.87,120.91,33338.0,120.95,120.96,120.87,120.91,33338.0
2023-06-14 12:50:00,120.9,121.05,120.9,120.99,30623.0,120.9,121.05,120.9,120.99,30623.0
2023-06-14 13:00:00,120.98,121.03,120.9,121.03,24652.0,120.98,121.03,120.9,121.03,24652.0
2023-06-14 13:10:00,121.04,121.05,120.85,120.89,47102.0,121.04,121.05,120.85,120.89,47102.0
2023-06-14 13:20:00,120.88,121.04,120.84,120.99,24704.0,120.88,121.04,120.84,120.99,24704.0
2023-06-14 13:30:00,120.98,121.01,120.95,120.98,49500.0,120.98,121.01,120.95,120.98,49500.0
2023-06-14 13:40:00,120.98,121.0,120.88,120.91,59213.0,120.98,121.0,120.88,120.91,59213.0
2023-06-14 13:50:00,120.91,121.06,120.9,120.98,44032.0,120.91,121.06,120.9,120.98,44032.0
2023-06-14 14:00:00,120.98,121.14,120.29,120.59,130148.0,120.98,121.14,120.29,120.59,130148.0
2023-06-14 14:10:00,120.62,120.74,120.26,120.37,132858.0,120.62,120.74,120.26,120.37,132858.0
2023-06-14 14:20:00,120.34,120.63,120.12,120.44,112364.0,120.34,120.63,120.12,120.44,112364.0
2023-06-14 14:30:00,120.44,120.83,120.37,120.68,68315.0,120.44,120.83,120.37,120.68,68315.0
2023-06-14 14:40:00,120.65,121.11,120.61,121.01,126145.0,120.65,121.11,120.61,121.01,126145.0
2023-06-14 14:50:00,121.03,121.04,120.71,120.74,43330.0,121.03,121.04,120.71,120.74,43330.0
2023-06-14 15:00:00,120.75,121.13,120.75,121.01,37465.0,120.75,121.13,120.75,121.01,37465.0
2023-06-14 15:10:00,121.0,121.02,120.41,120.41,110194.0,121.0,121.02,120.41,120.41,110194.0
2023-06-14 15:20:00,120.4,120.55,120.08,120.08,66219.0,120.4,120.55,120.08,120.08,66219.0
2023-06-14 15:30:00,120.08,120.08,119.87,119.89,134999.0,120.08,120.08,119.87,119.89,134999.0
2023-06-14 15:40:00,119.89,120.02,119.68,119.7,147255.0,119.89,120.02,119.68,119.7,147255.0
2023-06-14 15:50:00,119.69,120.03,119.64,120.01,318186.0,119.69,120.03,119.64,120.01,318186.0
2023-06-15 09:30:00,118.86,119.27,118.51,118.93,108298.0,118.86,119.27,118.51,118.93,108298.0
2023-06-15 09:40:00,118.93,118.99,118.57,118.82,62747.0,118.93,118.99,118.57,118.82,62747.0
2023-06-15 09:50:00,118.81,119.12,118.69,118.94,29628.0,118.81,119.12,118.69,118.94,29628.0
2023-06-15 10:00:00,118.93,119.18,118.7,118.79,65314.0,118.93,119.18,118.7,118.79,65314.0
2023-06-15 10:10:00,118.79,118.84,118.47,118.72,49005.0,118.79,118.84,118.47,118.72,49005.0
2023-06-15 10:20:00,118.69,119.01,118.56,118.99,83252.0,118.69,119.01,118.56,118.99,83252.0
2023-06-15 10:30:00,118.95,118.97,118.5,118.53,33343.0,118.95,118.97,118.5,118.53,33343.0
2023-06-15 10:40:00,118.5,118.94,118.45,118.87,33761.0,118.5,118.94,118.45,118.87,33761.0
2023-06-15 10:50:00,118.89,118.89,118.62,118.75,64352.0,118.89,118.89,118.62,118.75,64352.0
2023-06-15 11:00:00,118.75,118.9,118.59,118.65,46097.0,118.75,118.9,118.59,118.65,46097.0
2023-06-15 11:10:00,118.73,119.38,118.71,119.33,16532.0,118.73,119.38,118.71,119.33,16532.0
2023-06-15 11:20:00,119.31,119.77,119.31,119.66,26126.0,119.31,119.77,119.31,119.66,26126.0
2023-06-15 11:30:00,119.69,119.77,119.56,119.7,20948.0,119.69,119.77,119.56,119.7,20948.0
2023-06-15 11:40:00,119.72,119.79,119.39,119.45,60038.0,119.72,119.79,119.39,119.45,60038.0
2023-06-15 11:50:00,119.44,119.57,119.41,119.56,25509.0,119.44,119.57,119.41,119.56,25509.0
2023-06-15 12:00:00,119.55,119.8,119.4,119.45,41157.0,119.55,119.8,119.4,119.45,41157.0
2023-06-15 12:10:00,119.48,119.74,119.39,119.74,17231.0,119.48,119.74,119.39,119.74,17231.0
2023-06-15 12:20:00,119.73,119.91,119.72,119.82,14732.0,119.73,119.91,119.72,119.82,14732.0
2023-06-15 12:30:00,119.82,119.86,119.67,119.79,16737.0,119.82,119.86,119.67,119.79,16737.0
2023-06-15 12:40:00,119.77,119.81,119.68,119.75,11358.0,119.77,119.81,119.68,119.75,11358.0
2023-06-15 12:50:00,119.76,119.8,119.73,119.76,5908.0,119.76,119.8,119.73,119.76,5908.0
2023-06-15 13:00:00,119.76,119.88,119.74,119.83,18746.0,119.76,119.88,119.74,119.83,18746.0
2023-06-15 13:10:00,119.83,119.83,119.55,119.56,22762.0,119.83,119.83,119.55,119.56,22762.0
2023-06-15 13:20:00,119.59,119.72,119.58,119.65,16288.0,119.59,119.72,119.58,119.65,16288.0
2023-06-15 13:30:00,119.64,119.7,119.58,119.67,15511.0,119.64,119.7,119.58,119.67,15511.0
2023-06-15 13:40:00,119.69,119.69,119.46,119.53,35902.0,119.69,119.69,119.46,119.53,35902.0
2023-06-15 13:50:00,119.56,119.8,119.51,119.77,20691.0,119.56,119.8,119.51,119.77,20691.0
2023-06-15 14:00:00,119.79,119.84,119.68,119.73,30121.0,119.79,119.84,119.68,119.73,30121.0
2023-06-15 14:10:00,119.74,119.97,119.71,119.83,43187.0,119.74,119.97,119.71,119.83,43187.0
2023-06-15 14:20:00,119.8,120.11,119.78,120.07,39891.0,119.8,120.11,119.78,120.07,39891.0
2023-06-15 14:30:00,120.1,120.28,120.08,120.24,22285.0,120.1,120.28,120.08,120.24,22285.0
2023-06-15 14:40:00,120.25,120.47,120.23,120.42,21302.0,120.25,120.47,120.23,120.42,21302.0
2023-06-15 14:50:00,120.45,120.71,120.43,120.66,24104.0,120.45,120.71,120.43,120.66,24104.0
2023-06-15 15:00:00,120.68,120.8,120.54,120.78,44354.0,120.68,120.8,120.54,120.78,44354.0
2023-06-15 15:10:00,120.79,120.94,120.72,120.73,53011.0,120.79,120.94,120.72,120.73,53011.0
2023-06-15 15:20:00,120.72,120.86,120.69,120.78,58793.0,120.72,120.86,120.69,120.78,58793.0
2023-06-15 15:30:00,120.79,120.83,120.48,120.5,58518.0,120.79,120.83,120.48,120.5,58518.0
2023-06-15 15:40:00,120.49,120.66,120.46,120.65,67150.0,120.49,120.66,120.46,120.65,67150.0
2023-06-15 15:50:00,120.66,120.73,120.29,120.35,242519.0,120.66,120.73,120.29,120.35,242519.0
2023-06-16 09:30:00,120.73,120.73,119.7,119.72,621517.0,120.73,120.73,119.7,119.72,621517.0
2023-06-16 09:40:00,119.73,120.01,119.4,119.96,38563.0,119.73,120.01,119.4,119.96,38563.0
2023-06-16 09:50:00,120.0,120.25,119.94,120.17,29049.0,120.0,120.25,119.94,120.17,29049.0
2023-06-16 10:00:00,120.2,120.66,120.18,120.53,27435.0,120.2,120.66,120.18,120.53,27435.0
2023-06-16 10:10:00,120.48,120.65,120.45,120.45,21624.0,120.48,120.65,120.45,120.45,21624.0
2023-06-16 10:20:00,120.48,120.86,120.48,120.74,17455.0,120.48,120.86,120.48,120.74,17455.0
2023-06-16 10:30:00,120.74,120.81,120.48,120.54,26131.0,120.74,120.81,120.48,120.54,26131.0
2023-06-16 10:40:00,120.54,120.7,120.52,120.52,18885.0,120.54,120.7,120.52,120.52,18885.0
2023-06-16 10:50:00,120.54,120.75,120.53,120.63,22761.0,120.54,120.75,120.53,120.63,22761.0
2023-06-16 11:00:00,120.62,120.62,120.33,120.42,16037.0,120.62,120.62,120.33,120.42,16037.0
2023-06-16 11:10:00,120.4,120.46,120.3,120.31,13922.0,120.4,120.46,120.3,120.31,13922.0
2023-06-16 11:20:00,120.32,120.36,119.99,120.11,32883.0,120.32,120.36,119.99,120.11,32883.0
2023-06-16 11:30:00,120.14,120.17,119.91,119.93,31686.0,120.14,120.17,119.91,119.93,31686.0
2023-06-16 11:40:00,119.94,120.07,119.94,120.06,24768.0,119.94,120.07,119.94,120.06,24768.0
2023-06-16 11:50:00,120.05,120.28,119.88,120.28,27534.0,120.05,120.28,119.88,120.28,27534.0
2023-06-16 12:00:00,120.28,120.28,120.15,120.18,17117.0,120.28,120.28,120.15,120.18,17117.0
2023-06-16 12:10:00,120.17,120.28,120.15,120.26,30626.0,120.17,120.28,120.15,120.26,30626.0
2023-06-16 12:20:00,120.25,120.48,120.24,120.46,14951.0,120.25,120.48,120.24,120.46,14951.0
2023-06-16 12:30:00,120.45,120.6,120.41,120.54,18927.0,120.45,120.6,120.41,120.54,18927.0
2023-06-16 12:40:00,120.55,120.55,120.42,120.54,12948.0,120.55,120.55,120.42,120.54,12948.0
2023-06-16 12:50:00,120.55,120.61,120.52,120.57,13246.0,120.55,120.61,120.52,120.57,13246.0
2023-06-16 13:00:00,120.54,120.55,120.38,120.4,14377.0,120.54,120.55,120.38,120.4,14377.0
2023-06-16 13:10:00,120.39,120.4,120.35,120.38,12904.0,120.39,120.4,120.35,120.38,12904.0
2023-06-16 13:20:00,120.37,120.47,120.34,120.38,18857.0,120.37,120.47,120.34,120.38,18857.0
2023-06-16 13:30:00,120.38,120.38,120.24,120.3,24909.0,120.38,120.38,120.24,120.3,24909.0
2023-06-16 13:40:00,120.32,120.47,120.27,120.36,18493.0,120.32,120.47,120.27,120.36,18493.0
2023-06-16 13:50:00,120.37,120.42,120.3,120.4,14132.0,120.37,120.42,120.3,120.4,14132.0
2023-06-16 14:00:00,120.4,120.4,120.28,120.34,15242.0,120.4,120.4,120.28,120.34,15242.0
2023-06-16 14:10:00,120.35,120.42,120.33,120.37,20532.0,120.35,120.42,120.33,120.37,20532.0
2023-06-16 14:20:00,120.36,120.36,120.29,120.29,15655.0,120.36,120.36,120.29,120.29,15655.0
2023-06-16 14:30:00,120.28,120.29,120.09,120.27,33160.0,120.28,120.29,120.09,120.27,33160.0
2023-06-16 14:40:00,120.28,120.28,120.14,120.18,14086.0,120.28,120.28,120.14,120.18,14086.0
2023-06-16 14:50:00,120.17,120.18,120.01,120.07,24113.0,120.17,120.18,120.01,120.07,24113.0
2023-06-16 15:00:00,120.08,120.13,119.96,120.04,21895.0,120.08,120.13,119.96,120.04,21895.0
2023-06-16 15:10:00,120.04,120.07,119.9,119.94,25210.0,120.04,120.07,119.9,119.94,25210.0
2023-06-16 15:20:00,119.96,120.06,119.9,119.94,32912.0,119.96,120.06,119.9,119.94,32912.0
2023-06-16 15:30:00,119.94,120.06,119.91,119.98,46775.0,119.94,120.06,119.91,119.98,46775.0
2023-06-16 15:40:00,119.98,120.04,119.91,119.99,77565.0,119.98,120.04,119.91,119.99,77565.0
2023-06-16 15:50:00,119.94,120.1,119.78,119.9,315312.0,119.94,120.1,119.78,119.9,315312.0
2023-06-20 09:30:00,118.91,119.97,118.91,119.49,47484.0,118.91,119.97,118.91,119.49,47484.0
2023-06-20 09:40:00,119.49,119.69,118.9,119.66,24637.0,119.49,119.69,118.9,119.66,24637.0
2023-06-20 09:50:00,119.59,119.94,119.59,119.61,13290.0,119.59,119.94,119.59,119.61,13290.0
2023-06-20 10:00:00,119.65,119.65,119.33,119.34,26176.0,119.65,119.65,119.33,119.34,26176.0
2023-06-20 10:10:00,119.32,119.43,119.18,119.26,20990.0,119.32,119.43,119.18,119.26,20990.0
2023-06-20 10:20:00,119.19,119.31,119.1,119.31,24284.0,119.19,119.31,119.1,119.31,24284.0
2023-06-20 10:30:00,119.32,119.41,119.21,119.29,34443.0,119.32,119.41,119.21,119.29,34443.0
2023-06-20 10:40:00,119.26,119.42,119.19,119.31,19176.0,119.26,119.42,119.19,119.31,19176.0
2023-06-20 10:50:00,119.26,119.28,119.03,119.26,19808.0,119.26,119.28,119.03,119.26,19808.0
2023-06-20 11:00:00,119.29,119.47,119.28,119.38,18505.0,119.29,119.47,119.28,119.38,18505.0
2023-06-20 11:10:00,119.34,119.56,119.24,119.51,12380.0,119.34,119.56,119.24,119.51,12380.0
2023-06-20 11:20:00,119.49,119.67,119.49,119.52,18987.0,119.49,119.67,119.49,119.52,18987.0
2023-06-20 11:30:00,119.53,119.66,119.52,119.58,8325.0,119.53,119.66,119.52,119.58,8325.0
2023-06-20 11:40:00,119.64,119.76,119.59,119.73,6782.0,119.64,119.76,119.59,119.73,6782.0
2023-06-20 11:50:00,119.73,119.74,119.56,119.62,11589.0,119.73,119.74,119.56,119.62,11589.0
2023-06-20 12:00:00,119.64,119.66,119.41,119.46,15559.0,119.64,119.66,119.41,119.46,15559.0
2023-06-20 12:10:00,119.48,119.67,119.46,119.64,12645.0,119.48,119.67,119.46,119.64,12645.0
2023-06-20 12:20:00,119.66,119.82,119.61,119.74,16329.0,119.66,119.82,119.61,119.74,16329.0
2023-06-20 12:30:00,119.75,119.97,119.7,119.92,10287.0,119.75,119.97,119.7,119.92,10287.0
2023-06-20 12:40:00,119.91,120.06,119.91,119.97,11924.0,119.91,120.06,119.91,119.97,11924.0
2023-06-20 12:50:00,120.0,120.04,119.95,120.04,7419.0,120.0,120.04,119.95,120.04,7419.0
2023-06-20 13:00:00,120.03,120.1,119.88,119.98,45504.0,120.03,120.1,119.88,119.98,45504.0
2023-06-20 13:10:00,119.96,120.15,119.96,120.07,10570.0,119.96,120.15,119.96,120.07,10570.0
2023-06-20 13:20:00,120.1,120.29,120.1,120.26,11676.0,120.1,120.29,120.1,120.26,11676.0
2023-06-20 13:30:00,120.23,120.25,119.98,120.06,9283.0,120.23,120.25,119.98,120.06,9283.0
2023-06-20 13:40:00,120.05,120.12,120.0,120.12,6949.0,120.05,120.12,120.0,120.12,6949.0
2023-06-20 13:50:00,120.11,120.2,120.09,120.1,14950.0,120.11,120.2,120.09,120.1,14950.0
2023-06-20 14:00:00,120.11,120.18,120.04,120.08,13786.0,120.11,120.18,120.04,120.08,13786.0
2023-06-20 14:10:00,120.05,120.09,119.97,120.01,9039.0,120.05,120.09,119.97,120.01,9039.0
2023-06-20 14:20:00,120.02,120.06,119.9,119.98,10039.0,120.02,120.06,119.9,119.98,10039.0
2023-06-20 14:30:00,119.96,119.98,119.83,119.83,13676.0,119.96,119.98,119.83,119.83,13676.0
2023-06-20 14:40:00,119.83,119.84,119.74,119.83,9748.0,119.83,119.84,119.74,119.83,9748.0
2023-06-20 14:50:00,119.84,119.85,119.7,119.75,15371.0,119.84,119.85,119.7,119.75,15371.0
2023-06-20 15:00:00,119.78,119.81,119.56,119.59,16142.0,119.78,119.81,119.56,119.59,16142.0
2023-06-20 15:10:00,119.58,119.62,119.48,119.48,20402.0,119.58,119.62,119.48,119.48,20402.0
2023-06-20 15:20:00,119.47,119.5,119.33,119.39,22747.0,119.47,119.5,119.33,119.39,22747.0
2023-06-20 15:30:00,119.4,119.4,119.25,119.34,20017.0,119.4,119.4,119.25,119.34,20017.0
2023-06-20 15:40:00,119.34,119.64,119.26,119.64,39874.0,119.34,119.64,119.26,119.64,39874.0
2023-06-20 15:50:00,119.8,119.89,119.46,119.55,205851.0,119.8,119.89,119.46,119.55,205851.0
2023-06-21 09:30:00,119.01,119.13,118.39,118.91,53307.0,119.01,119.13,118.39,118.91,53307.0
2023-06-21 09:40:00,118.85,119.13,118.83,119.08,8370.0,118.85,119.13,118.83,119.08,8370.0
2023-06-21 09:50:00,119.14,119.23,118.91,118.99,18767.0,119.14,119.23,118.91,118.99,18767.0
2023-06-21 10:00:00,119.04,119.14,118.62,118.62,22890.0,119.04,119.14,118.62,118.62,22890.0
2023-06-21 10:10:00,118.64,118.84,118.63,118.79,13576.0,118.64,118.84,118.63,118.79,13576.0
2023-06-21 10:20:00,118.79,118.98,118.75,118.88,19400.0,118.79,118.98,118.75,118.88,19400.0
2023-06-21 10:30:00,118.9,119.36,118.9,119.31,36406.0,118.9,119.36,118.9,119.31,36406.0
2023-06-21 10:40:00,119.31,119.37,119.08,119.15,49388.0,119.31,119.37,119.08,119.15,49388.0
2023-06-21 10:50:00,119.15,119.63,119.07,119.58,36511.0,119.15,119.63,119.07,119.58,36511.0
2023-06-21 11:00:00,119.61,119.79,119.55,119.65,18860.0,119.61,119.79,119.55,119.65,18860.0
2023-06-21 11:10:00,119.66,119.85,119.52,119.52,24844.0,119.66,119.85,119.52,119.52,24844.0
2023-06-21 11:20:00,119.53,119.86,119.52,119.85,22339.0,119.53,119.86,119.52,119.85,22339.0
2023-06-21 11:30:00,119.86,120.05,119.73,120.05,22473.0,119.86,120.05,119.73,120.05,22473.0
2023-06-21 11:40:00,120.06,120.12,119.98,120.0,14653.0,120.06,120.12,119.98,120.0,14653.0
2023-06-21 11:50:00,119.99,120.03,119.91,120.0,11844.0,119.99,120.03,119.91,120.0,11844.0
2023-06-21 12:00:00,119.99,120.11,119.97,120.09,16041.0,119.99,120.11,119.97,120.09,16041.0
2023-06-21 12:10:00,120.08,120.21,120.01,120.1,14004.0,120.08,120.21,120.01,120.1,14004.0
2023-06-21 12:20:00,120.1,120.12,119.97,120.06,10354.0,120.1,120.12,119.97,120.06,10354.0
2023-06-21 12:30:00,120.07,120.23,120.07,120.21,18651.0,120.07,120.23,120.07,120.21,18651.0
2023-06-21 12:40:00,120.22,120.26,119.95,119.97,8792.0,120.22,120.26,119.95,119.97,8792.0
2023-06-21 12:50:00,119.99,120.14,119.98,120.02,21158.0,119.99,120.14,119.98,120.02,21158.0
2023-06-21 13:00:00,120.0,120.16,119.9,120.16,24106.0,120.0,120.16,119.9,120.16,24106.0
2023-06-21 13:10:00,120.19,120.19,120.0,120.03,12686.0,120.19,120.19,120.0,120.03,12686.0
2023-06-21 13:20:00,120.03,120.13,119.97,120.09,14948.0,120.03,120.13,119.97,120.09,14948.0
2023-06-21 13:30:00,120.08,120.17,120.05,120.15,11247.0,120.08,120.17,120.05,120.15,11247.0
2023-06-21 13:40:00,120.15,120.19,120.05,120.18,12277.0,120.15,120.19,120.05,120.18,12277.0
2023-06-21 13:50:00,120.18,120.29,120.14,120.28,17487.0,120.18,120.29,120.14,120.28,17487.0
2023-06-21 14:00:00,120.29,120.39,120.24,120.29,28367.0,120.29,120.39,120.24,120.29,28367.0
2023-06-21 14:10:00,120.3,120.42,120.29,120.41,18076.0,120.3,120.42,120.29,120.41,18076.0
2023-06-21 14:20:00,120.43,120.47,120.39,120.39,17247.0,120.43,120.47,120.39,120.39,17247.0
2023-06-21 14:30:00,120.4,120.43,120.36,120.41,14310.0,120.4,120.43,120.36,120.41,14310.0
2023-06-21 14:40:00,120.41,120.41,120.27,120.31,20151.0,120.41,120.41,120.27,120.31,20151.0
2023-06-21 14:50:00,120.32,120.44,120.29,120.41,17328.0,120.32,120.44,120.29,120.41,17328.0
2023-06-21 15:00:00,120.4,120.41,120.22,120.32,19327.0,120.4,120.41,120.22,120.32,19327.0
2023-06-21 15:10:00,120.33,120.37,120.24,120.26,34336.0,120.33,120.37,120.24,120.26,34336.0
2023-06-21 15:20:00,120.29,120.29,120.2,120.24,28192.0,120.29,120.29,120.2,120.24,28192.0
2023-06-21 15:30:00,120.24,120.26,120.11,120.19,44122.0,120.24,120.26,120.11,120.19,44122.0
2023-06-21 15:40:00,120.19,120.48,120.18,120.4,55910.0,120.19,120.48,120.18,120.4,55910.0
2023-06-21 15:50:00,120.46,120.53,120.02,120.04,182365.0,120.46,120.53,120.02,120.04,182365.0
2023-06-22 09:30:00,119.8,119.94,119.15,119.34,51576.0,119.8,119.94,119.15,119.34,51576.0
2023-06-22 09:40:00,119.33,119.5,119.22,119.33,21493.0,119.33,119.5,119.22,119.33,21493.0
2023-06-22 09:50:00,119.36,119.86,119.36,119.75,16903.0,119.36,119.86,119.36,119.75,16903.0
2023-06-22 10:00:00,119.77,119.78,119.6,119.68,24660.0,119.77,119.78,119.6,119.68,24660.0
2023-06-22 10:10:00,119.65,119.92,119.65,119.89,25564.0,119.65,119.92,119.65,119.89,25564.0
2023-06-22 10:20:00,119.89,119.92,119.83,119.9,13495.0,119.89,119.92,119.83,119.9,13495.0
2023-06-22 10:30:00,119.9,120.0,119.77,119.77,29582.0,119.9,120.0,119.77,119.77,29582.0
2023-06-22 10:40:00,119.81,119.84,119.35,119.45,12509.0,119.81,119.84,119.35,119.45,12509.0
2023-06-22 10:50:00,119.51,119.63,119.42,119.59,14795.0,119.51,119.63,119.42,119.59,14795.0
2023-06-22 11:00:00,119.55,119.7,119.55,119.6,12946.0,119.55,119.7,119.55,119.6,12946.0
2023-06-22 11:10:00,119.59,119.61,119.4,119.41,10377.0,119.59,119.61,119.4,119.41,10377.0
2023-06-22 11:20:00,119.43,119.74,119.42,119.74,38747.0,119.43,119.74,119.42,119.74,38747.0
2023-06-22 11:30:00,119.72,119.88,119.68,119.8,24594.0,119.72,119.88,119.68,119.8,24594.0
2023-06-22 11:40:00,119.81,119.9,119.78,119.81,16663.0,119.81,119.9,119.78,119.81,16663.0
2023-06-22 11:50:00,119.79,119.96,119.71,119.92,25471.0,119.79,119.96,119.71,119.92,25471.0
2023-06-22 12:00:00,119.94,119.95,119.81,119.87,26118.0,119.94,119.95,119.81,119.87,26118.0
2023-06-22 12:10:00,119.86,119.92,119.8,119.8,24725.0,119.86,119.92,119.8,119.8,24725.0
2023-06-22 12:20:00,119.8,119.91,119.79,119.88,13689.0,119.8,119.91,119.79,119.88,13689.0
2023-06-22 12:30:00,119.88,119.97,119.85,119.94,14965.0,119.88,119.97,119.85,119.94,14965.0
2023-06-22 12:40:00,119.94,119.96,119.85,119.85,14452.0,119.94,119.96,119.85,119.85,14452.0
2023-06-22 12:50:00,119.84,119.95,119.79,119.95,18459.0,119.84,119.95,119.79,119.95,18459.0
2023-06-22 13:00:00,119.93,119.94,119.81,119.83,14797.0,119.93,119.94,119.81,119.83,14797.0
2023-06-22 13:10:00,119.81,119.92,119.79,119.85,41305.0,119.81,119.92,119.79,119.85,41305.0
2023-06-22 13:20:00,119.85,119.9,119.84,119.86,10286.0,119.85,119.9,119.84,119.86,10286.0
2023-06-22 13:30:00,119.89,119.91,119.82,119.85,16628.0,119.89,119.91,119.82,119.85,16628.0
2023-06-22 13:40:00,119.86,119.89,119.8,119.81,8133.0,119.86,119.89,119.8,119.81,8133.0
2023-06-22 13:50:00,119.82,119.96,119.8,119.96,12775.0,119.82,119.96,119.8,119.96,12775.0
2023-06-22 14:00:00,119.97,120.25,119.97,120.22,19493.0,119.97,120.25,119.97,120.22,19493.0
2023-06-22 14:10:00,120.22,120.29,120.13,120.13,24174.0,120.22,120.29,120.13,120.13,24174.0
2023-06-22 14:20:00,120.14,120.26,120.14,120.26,14299.0,120.14,120.26,120.14,120.26,14299.0
2023-06-22 14:30:00,120.25,120.34,120.23,120.3,11868.0,120.25,120.34,120.23,120.3,11868.0
2023-06-22 14:40:00,120.29,120.29,120.16,120.2,14283.0,120.29,120.29,120.16,120.2,14283.0
2023-06-22 14:50:00,120.21,120.34,120.2,120.31,13526.0,120.21,120.34,120.2,120.31,13526.0
2023-06-22 15:00:00,120.32,120.32,120.14,120.14,13106.0,120.32,120.32,120.14,120.14,13106.0
2023-06-22 15:10:00,120.13,120.29,120.08,120.26,33824.0,120.13,120.29,120.08,120.26,33824.0
2023-06-22 15:20:00,120.26,120.33,120.24,120.27,22742.0,120.26,120.33,120.24,120.27,22742.0
2023-06-22 15:30:00,120.25,120.36,120.24,120.33,42880.0,120.25,120.36,120.24,120.33,42880.0
2023-06-22 15:40:00,120.34,120.4,120.28,120.36,24448.0,120.34,120.4,120.28,120.36,24448.0
2023-06-22 15:50:00,120.37,120.55,120.33,120.54,100077.0,120.37,120.55,120.33,120.54,100077.0
2023-06-23 09:30:00,120.01,120.01,119.0,119.67,55559.0,120.01,120.01,119.0,119.67,55559.0
2023-06-23 09:40:00,119.6,119.88,119.55,119.85,36507.0,119.6,119.88,119.55,119.85,36507.0
2023-06-23 09:50:00,119.89,119.96,119.74,119.86,35014.0,119.89,119.96,119.74,119.86,35014.0
2023-06-23 10:00:00,119.86,120.07,119.79,119.8,26444.0,119.86,120.07,119.79,119.8,26444.0
2023-06-23 10:10:00,119.77,119.77,119.49,119.57,30542.0,119.77,119.77,119.49,119.57,30542.0
2023-06-23 10:20:00,119.56,119.67,119.5,119.64,26576.0,119.56,119.67,119.5,119.64,26576.0
2023-06-23 10:30:00,119.69,119.91,119.66,119.91,19492.0,119.69,119.91,119.66,119.91,19492.0
2023-06-23 10:40:00,119.88,119.88,119.7,119.75,14393.0,119.88,119.88,119.7,119.75,14393.0
2023-06-23 10:50:00,119.77,119.77,119.26,119.42,19190.0,119.77,119.77,119.26,119.42,19190.0
2023-06-23 11:00:00,119.43,119.62,119.42,119.53,10247.0,119.43,119.62,119.42,119.53,10247.0
2023-06-23 11:10:00,119.53,119.86,119.46,119.8,134428.0,119.53,119.86,119.46,119.8,134428.0
2023-06-23 11:20:00,119.85,120.16,119.81,120.0,78339.0,119.85,120.16,119.81,120.0,78339.0
2023-06-23 11:30:00,120.01,120.1,119.83,120.0,18990.0,120.01,120.1,119.83,120.0,18990.0
2023-06-23 11:40:00,120.01,120.15,119.94,119.94,15161.0,120.01,120.15,119.94,119.94,15161.0
2023-06-23 11:50:00,119.93,120.04,119.89,120.01,18818.0,119.93,120.04,119.89,120.01,18818.0
2023-06-23 12:00:00,120.01,120.17,119.94,120.1,32823.0,120.01,120.17,119.94,120.1,32823.0
2023-06-23 12:10:00,120.11,120.32,120.08,120.3,11269.0,120.11,120.32,120.08,120.3,11269.0
2023-06-23 12:20:00,120.31,120.38,120.25,120.38,11761.0,120.31,120.38,120.25,120.38,11761.0
2023-06-23 12:30:00,120.38,120.49,120.37,120.42,15691.0,120.38,120.49,120.37,120.42,15691.0
2023-06-23 12:40:00,120.43,120.59,120.4,120.46,9596.0,120.43,120.59,120.4,120.46,9596.0
2023-06-23 12:50:00,120.45,120.52,120.38,120.44,34379.0,120.45,120.52,120.38,120.44,34379.0
2023-06-23 13:00:00,120.46,120.53,120.43,120.5,18278.0,120.46,120.53,120.43,120.5,18278.0
2023-06-23 13:10:00,120.48,120.59,120.43,120.57,25846.0,120.48,120.59,120.43,120.57,25846.0
2023-06-23 13:20:00,120.59,120.78,120.58,120.76,30329.0,120.59,120.78,120.58,120.76,30329.0
2023-06-23 13:30:00,120.77,120.9,120.73,120.85,57967.0,120.77,120.9,120.73,120.85,57967.0
2023-06-23 13:40:00,120.85,120.85,120.69,120.84,40341.0,120.85,120.85,120.69,120.84,40341.0
2023-06-23 13:50:00,120.82,120.82,120.47,120.52,37165.0,120.82,120.82,120.47,120.52,37165.0
2023-06-23 14:00:00,120.53,120.62,120.51,120.57,18481.0,120.53,120.62,120.51,120.57,18481.0
2023-06-23 14:10:00,120.57,120.75,120.52,120.75,33431.0,120.57,120.75,120.52,120.75,33431.0
2023-06-23 14:20:00,120.76,120.85,120.72,120.76,58414.0,120.76,120.85,120.72,120.76,58414.0
2023-06-23 14:30:00,120.77,120.85,120.66,120.67,27808.0,120.77,120.85,120.66,120.67,27808.0
2023-06-23 14:40:00,120.64,120.75,120.59,120.75,30090.0,120.64,120.75,120.59,120.75,30090.0
2023-06-23 14:50:00,120.73,120.8,120.62,120.65,25232.0,120.73,120.8,120.62,120.65,25232.0
2023-06-23 15:00:00,120.64,120.83,120.61,120.81,29368.0,120.64,120.83,120.61,120.81,29368.0
2023-06-23 15:10:00,120.81,120.89,120.77,120.83,28843.0,120.81,120.89,120.77,120.83,28843.0
2023-06-23 15:20:00,120.85,120.85,120.69,120.76,24071.0,120.85,120.85,120.69,120.76,24071.0
2023-06-23 15:30:00,120.77,120.9,120.74,120.8,70548.0,120.77,120.9,120.74,120.8,70548.0
2023-06-23 15:40:00,120.8,120.9,120.75,120.83,59912.0,120.8,120.9,120.75,120.83,59912.0
2023-06-23 15:50:00,120.82,120.82,120.43,120.5,212050.0,120.82,120.82,120.43,120.5,212050.0
2023-06-26 09:30:00,120.03,121.4,119.69,120.96,59067.0,120.03,121.4,119.69,120.96,59067.0
2023-06-26 09:40:00,120.96,121.53,120.93,121.43,22025.0,120.96,121.53,120.93,121.43,22025.0
2023-06-26 09:50:00,121.43,121.72,121.25,121.66,52173.0,121.43,121.72,121.25,121.66,52173.0
2023-06-26 10:00:00,121.66,121.66,121.08,121.14,33280.0,121.66,121.66,121.08,121.14,33280.0
2023-06-26 10:10:00,121.18,121.18,120.74,120.74,17555.0,121.18,121.18,120.74,120.74,17555.0
2023-06-26 10:20:00,120.67,120.76,120.59,120.61,17347.0,120.67,120.76,120.59,120.61,17347.0
2023-06-26 10:30:00,120.61,120.82,120.34,120.41,33963.0,120.61,120.82,120.34,120.41,33963.0
2023-06-26 10:40:00,120.39,120.76,120.26,120.71,18718.0,120.39,120.76,120.26,120.71,18718.0
2023-06-26 10:50:00,120.75,120.84,120.64,120.8,48154.0,120.75,120.84,120.64,120.8,48154.0
2023-06-26 11:00:00,120.8,120.83,120.58,120.65,17349.0,120.8,120.83,120.58,120.65,17349.0
2023-06-26 11:10:00,120.64,120.79,120.64,120.72,11481.0,120.64,120.79,120.64,120.72,11481.0
2023-06-26 11:20:00,120.73,120.73,120.55,120.65,14353.0,120.73,120.73,120.55,120.65,14353.0
2023-06-26 11:30:00,120.6,120.68,120.55,120.63,13822.0,120.6,120.68,120.55,120.63,13822.0
2023-06-26 11:40:00,120.64,120.79,120.51,120.66,18113.0,120.64,120.79,120.51,120.66,18113.0
2023-06-26 11:50:00,120.65,120.71,120.51,120.66,10854.0,120.65,120.71,120.51,120.66,10854.0
2023-06-26 12:00:00,120.7,120.76,120.51,120.57,16143.0,120.7,120.76,120.51,120.57,16143.0
2023-06-26 12:10:00,120.58,120.95,120.5,120.9,14189.0,120.58,120.95,120.5,120.9,14189.0
2023-06-26 12:20:00,120.93,121.1,120.81,120.94,28406.0,120.93,121.1,120.81,120.94,28406.0
2023-06-26 12:30:00,120.97,120.97,120.75,120.81,10954.0,120.97,120.97,120.75,120.81,10954.0
2023-06-26 12:40:00,120.78,120.92,120.68,120.9,15705.0,120.78,120.92,120.68,120.9,15705.0
2023-06-26 12:50:00,120.88,121.02,120.85,120.96,11595.0,120.88,121.02,120.85,120.96,11595.0
2023-06-26 13:00:00,120.98,120.99,120.79,120.79,14205.0,120.98,120.99,120.79,120.79,14205.0
2023-06-26 13:10:00,120.83,120.93,120.73,120.87,46838.0,120.83,120.93,120.73,120.87,46838.0
2023-06-26 13:20:00,120.82,120.84,120.67,120.84,13951.0,120.82,120.84,120.67,120.84,13951.0
2023-06-26 13:30:00,120.81,120.83,120.7,120.74,9719.0,120.81,120.83,120.7,120.74,9719.0
2023-06-26 13:40:00,120.76,120.92,120.75,120.89,15508.0,120.76,120.92,120.75,120.89,15508.0
2023-06-26 13:50:00,120.9,120.9,120.72,120.81,13483.0,120.9,120.9,120.72,120.81,13483.0
2023-06-26 14:00:00,120.82,120.83,120.57,120.63,21432.0,120.82,120.83,120.57,120.63,21432.0
2023-06-26 14:10:00,120.61,120.64,120.52,120.59,16955.0,120.61,120.64,120.52,120.59,16955.0
2023-06-26 14:20:00,120.52,120.58,120.39,120.49,20055.0,120.52,120.58,120.39,120.49,20055.0
2023-06-26 14:30:00,120.5,120.7,120.47,120.7,18245.0,120.5,120.7,120.47,120.7,18245.0
2023-06-26 14:40:00,120.7,120.73,120.56,120.7,27260.0,120.7,120.73,120.56,120.7,27260.0
2023-06-26 14:50:00,120.7,120.79,120.62,120.79,29627.0,120.7,120.79,120.62,120.79,29627.0
2023-06-26 15:00:00,120.79,120.93,120.76,120.92,40516.0,120.79,120.93,120.76,120.92,40516.0
2023-06-26 15:10:00,120.93,120.93,120.64,120.69,25595.0,120.93,120.93,120.64,120.69,25595.0
2023-06-26 15:20:00,120.68,120.73,120.58,120.69,34052.0,120.68,120.73,120.58,120.69,34052.0
2023-06-26 15:30:00,120.68,120.75,120.63,120.63,35640.0,120.68,120.75,120.63,120.63,35640.0
2023-06-26 15:40:00,120.66,120.66,120.39,120.48,55493.0,120.66,120.66,120.39,120.48,55493.0
2023-06-26 15:50:00,120.45,120.5,120.14,120.17,255906.0,120.45,120.5,120.14,120.17,255906.0
2023-06-27 09:30:00,120.51,121.01,120.15,120.95,39039.0,120.51,121.01,120.15,120.95,39039.0
2023-06-27 09:40:00,120.96,121.05,120.71,120.74,27219.0,120.96,121.05,120.71,120.74,27219.0
2023-06-27 09:50:00,120.7,121.14,120.7,121.07,36957.0,120.7,121.14,120.7,121.07,36957.0
2023-06-27 10:00:00,121.07,121.34,120.96,121.31,51570.0,121.07,121.34,120.96,121.31,51570.0
2023-06-27 10:10:00,121.28,121.41,121.18,121.3,33817.0,121.28,121.41,121.18,121.3,33817.0
2023-06-27 10:20:00,121.3,121.4,121.22,121.31,17552.0,121.3,121.4,121.22,121.31,17552.0
2023-06-27 10:30:00,121.32,121.64,121.21,121.64,60312.0,121.32,121.64,121.21,121.64,60312.0
2023-06-27 10:40:00,121.6,121.75,121.59,121.67,20323.0,121.6,121.75,121.59,121.67,20323.0
2023-06-27 10:50:00,121.7,121.99,121.68,121.98,35555.0,121.7,121.99,121.68,121.98,35555.0
2023-06-27 11:00:00,121.98,121.98,121.71,121.76,47507.0,121.98,121.98,121.71,121.76,47507.0
2023-06-27 11:10:00,121.76,121.8,121.68,121.7,22331.0,121.76,121.8,121.68,121.7,22331.0
2023-06-27 11:20:00,121.71,121.87,121.65,121.84,29629.0,121.71,121.87,121.65,121.84,29629.0
2023-06-27 11:30:00,121.84,121.91,121.77,121.84,29001.0,121.84,121.91,121.77,121.84,29001.0
2023-06-27 11:40:00,121.85,122.12,121.82,122.11,54416.0,121.85,122.12,121.82,122.11,54416.0
2023-06-27 11:50:00,122.12,122.13,121.91,121.96,45366.0,122.12,122.13,121.91,121.96,45366.0
2023-06-27 12:00:00,121.99,122.06,121.85,122.02,19338.0,121.99,122.06,121.85,122.02,19338.0
2023-06-27 12:10:00,122.0,122.04,121.97,122.03,20187.0,122.0,122.04,121.97,122.03,20187.0
2023-06-27 12:20:00,122.04,122.09,121.95,121.98,17079.0,122.04,122.09,121.95,121.98,17079.0
2023-06-27 12:30:00,121.97,122.39,121.93,122.29,72756.0,121.97,122.39,121.93,122.29,72756.0
2023-06-27 12:40:00,122.29,122.32,122.21,122.31,13420.0,122.29,122.32,122.21,122.31,13420.0
2023-06-27 12:50:00,122.3,122.3,122.13,122.18,14373.0,122.3,122.3,122.13,122.18,14373.0
2023-06-27 13:00:00,122.18,122.22,122.15,122.15,14061.0,122.18,122.22,122.15,122.15,14061.0
2023-06-27 13:10:00,122.14,122.23,122.14,122.19,11894.0,122.14,122.23,122.14,122.19,11894.0
2023-06-27 13:20:00,122.19,122.27,122.07,122.1,38862.0,122.19,122.27,122.07,122.1,38862.0
2023-06-27 13:30:00,122.11,122.16,122.06,122.06,12211.0,122.11,122.16,122.06,122.06,12211.0
2023-06-27 13:40:00,122.08,122.28,122.06,122.27,13256.0,122.08,122.28,122.06,122.27,13256.0
2023-06-27 13:50:00,122.27,122.28,122.17,122.23,18796.0,122.27,122.28,122.17,122.23,18796.0
2023-06-27 14:00:00,122.24,122.33,122.22,122.26,28456.0,122.24,122.33,122.22,122.26,28456.0
2023-06-27 14:10:00,122.27,122.31,122.22,122.26,24327.0,122.27,122.31,122.22,122.26,24327.0
2023-06-27 14:20:00,122.25,122.29,122.17,122.19,29443.0,122.25,122.29,122.17,122.19,29443.0
2023-06-27 14:30:00,122.19,122.38,122.18,122.3,23827.0,122.19,122.38,122.18,122.3,23827.0
2023-06-27 14:40:00,122.3,122.31,122.16,122.25,27551.0,122.3,122.31,122.16,122.25,27551.0
2023-06-27 14:50:00,122.26,122.35,122.17,122.2,30732.0,122.26,122.35,122.17,122.2,30732.0
2023-06-27 15:00:00,122.22,122.42,122.22,122.39,50898.0,122.22,122.42,122.22,122.39,50898.0
2023-06-27 15:10:00,122.36,122.39,122.24,122.29,57125.0,122.36,122.39,122.24,122.29,57125.0
2023-06-27 15:20:00,122.3,122.36,122.23,122.3,51706.0,122.3,122.36,122.23,122.3,51706.0
2023-06-27 15:30:00,122.3,122.35,122.15,122.17,70348.0,122.3,122.35,122.15,122.17,70348.0
2023-06-27 15:40:00,122.18,122.26,122.12,122.12,59876.0,122.18,122.26,122.12,122.12,59876.0
2023-06-27 15:50:00,122.12,122.43,122.05,122.39,237225.0,122.12,122.43,122.05,122.39,237225.0
2023-06-28 09:30:00,122.72,123.0,122.5,122.78,69304.0,122.72,123.0,122.5,122.78,69304.0
2023-06-28 09:40:00,122.79,123.21,122.73,123.21,45186.0,122.79,123.21,122.73,123.21,45186.0
2023-06-28 09:50:00,123.18,123.67,123.08,123.66,42379.0,123.18,123.67,123.08,123.66,42379.0
2023-06-28 10:00:00,123.68,123.81,123.35,123.47,78396.0,123.68,123.81,123.35,123.47,78396.0
2023-06-28 10:10:00,123.47,123.49,122.84,123.03,69750.0,123.47,123.49,122.84,123.03,69750.0
2023-06-28 10:20:00,123.02,123.21,122.76,123.17,73583.0,123.02,123.21,122.76,123.17,73583.0
2023-06-28 10:30:00,123.11,123.21,123.0,123.11,31258.0,123.11,123.21,123.0,123.11,31258.0
2023-06-28 10:40:00,123.07,123.12,122.88,123.08,28822.0,123.07,123.12,122.88,123.08,28822.0
2023-06-28 10:50:00,123.12,123.23,122.88,122.94,18580.0,123.12,123.23,122.88,122.94,18580.0
2023-06-28 11:00:00,122.95,123.02,122.81,122.84,20490.0,122.95,123.02,122.81,122.84,20490.0
2023-06-28 11:10:00,122.85,123.03,122.78,122.98,21247.0,122.85,123.03,122.78,122.98,21247.0
2023-06-28 11:20:00,122.97,123.11,122.66,122.81,68509.0,122.97,123.11,122.66,122.81,68509.0
2023-06-28 11:30:00,122.81,122.85,122.6,122.8,20824.0,122.81,122.85,122.6,122.8,20824.0
2023-06-28 11:40:00,122.8,122.86,122.71,122.78,23134.0,122.8,122.86,122.71,122.78,23134.0
2023-06-28 11:50:00,122.76,122.86,122.67,122.85,19084.0,122.76,122.86,122.67,122.85,19084.0
2023-06-28 12:00:00,122.86,122.99,122.82,122.95,20971.0,122.86,122.99,122.82,122.95,20971.0
2023-06-28 12:10:00,122.97,123.12,122.96,123.0,14776.0,122.97,123.12,122.96,123.0,14776.0
2023-06-28 12:20:00,123.02,123.13,122.98,123.05,25479.0,123.02,123.13,122.98,123.05,25479.0
2023-06-28 12:30:00,123.06,123.19,122.95,123.18,23182.0,123.06,123.19,122.95,123.18,23182.0
2023-06-28 12:40:00,123.17,123.18,122.91,122.98,33482.0,123.17,123.18,122.91,122.98,33482.0
2023-06-28 12:50:00,122.98,123.05,122.82,122.89,27867.0,122.98,123.05,122.82,122.89,27867.0
2023-06-28 13:00:00,122.89,122.89,122.74,122.8,13381.0,122.89,122.89,122.74,122.8,13381.0
2023-06-28 13:10:00,122.8,122.96,122.73,122.9,20137.0,122.8,122.96,122.73,122.9,20137.0
2023-06-28 13:20:00,122.87,123.08,122.84,123.01,14021.0,122.87,123.08,122.84,123.01,14021.0
2023-06-28 13:30:00,123.02,123.06,122.88,122.98,23231.0,123.02,123.06,122.88,122.98,23231.0
2023-06-28 13:40:00,122.98,123.03,122.96,122.97,19375.0,122.98,123.03,122.96,122.97,19375.0
2023-06-28 13:50:00,122.97,123.15,122.93,123.09,21485.0,122.97,123.15,122.93,123.09,21485.0
2023-06-28 14:00:00,123.09,123.18,123.07,123.09,18486.0,123.09,123.18,123.07,123.09,18486.0
2023-06-28 14:10:00,123.09,123.19,123.05,123.19,28871.0,123.09,123.19,123.05,123.19,28871.0
2023-06-28 14:20:00,123.16,123.25,123.07,123.11,26185.0,123.16,123.25,123.07,123.11,26185.0
2023-06-28 14:30:00,123.13,123.29,123.12,123.18,29606.0,123.13,123.29,123.12,123.18,29606.0
2023-06-28 14:40:00,123.16,123.21,123.06,123.06,23453.0,123.16,123.21,123.06,123.06,23453.0
2023-06-28 14:50:00,123.07,123.09,122.96,123.08,25709.0,123.07,123.09,122.96,123.08,25709.0
2023-06-28 15:00:00,123.08,123.15,122.67,122.81,107704.0,123.08,123.15,122.67,122.81,107704.0
2023-06-28 15:10:00,122.8,122.91,122.72,122.83,49044.0,122.8,122.91,122.72,122.83,49044.0
2023-06-28 15:20:00,122.85,122.91,122.78,122.85,39747.0,122.85,122.91,122.78,122.85,39747.0
2023-06-28 15:30:00,122.86,123.02,122.82,122.87,104049.0,122.86,123.02,122.82,122.87,104049.0
2023-06-28 15:40:00,122.88,122.91,122.84,122.86,94707.0,122.88,122.91,122.84,122.86,94707.0
2023-06-28 15:50:00,122.85,123.02,122.67,123.02,261717.0,122.85,123.02,122.67,123.02,261717.0
2023-06-29 09:30:00,123.01,123.73,123.01,123.53,39836.0,123.01,123.73,123.01,123.53,39836.0
2023-06-29 09:40:00,123.57,123.71,123.16,123.57,70614.0,123.57,123.71,123.16,123.57,70614.0
2023-06-29 09:50:00,123.58,123.84,123.43,123.62,40888.0,123.58,123.84,123.43,123.62,40888.0
2023-06-29 10:00:00,123.64,123.83,123.39,123.72,42734.0,123.64,123.83,123.39,123.72,42734.0
2023-06-29 10:10:00,123.72,124.05,123.66,124.02,55669.0,123.72,124.05,123.66,124.02,55669.0
2023-06-29 10:20:00,124.03,124.08,123.86,123.88,34438.0,124.03,124.08,123.86,123.88,34438.0
2023-06-29 10:30:00,123.86,124.13,123.8,123.91,27531.0,123.86,124.13,123.8,123.91,27531.0
2023-06-29 10:40:00,123.91,124.0,123.58,123.66,26379.0,123.91,124.0,123.58,123.66,26379.0
2023-06-29 10:50:00,123.66,123.79,123.41,123.41,19464.0,123.66,123.79,123.41,123.41,19464.0
2023-06-29 11:00:00,123.4,123.48,123.29,123.48,29729.0,123.4,123.48,123.29,123.48,29729.0
2023-06-29 11:10:00,123.49,123.76,123.48,123.75,16059.0,123.49,123.76,123.48,123.75,16059.0
2023-06-29 11:20:00,123.77,123.77,123.37,123.55,32890.0,123.77,123.77,123.37,123.55,32890.0
2023-06-29 11:30:00,123.57,123.74,123.44,123.62,24226.0,123.57,123.74,123.44,123.62,24226.0
2023-06-29 11:40:00,123.65,123.78,123.52,123.55,18369.0,123.65,123.78,123.52,123.55,18369.0
2023-06-29 11:50:00,123.57,123.64,123.49,123.62,15569.0,123.57,123.64,123.49,123.62,15569.0
2023-06-29 12:00:00,123.63,123.76,123.51,123.6,9997.0,123.63,123.76,123.51,123.6,9997.0
2023-06-29 12:10:00,123.61,123.67,123.49,123.62,29800.0,123.61,123.67,123.49,123.62,29800.0
2023-06-29 12:20:00,123.62,123.73,123.57,123.67,46586.0,123.62,123.73,123.57,123.67,46586.0
2023-06-29 12:30:00,123.65,123.75,123.52,123.55,36338.0,123.65,123.75,123.52,123.55,36338.0
2023-06-29 12:40:00,123.55,123.91,123.52,123.87,11606.0,123.55,123.91,123.52,123.87,11606.0
2023-06-29 12:50:00,123.89,123.89,123.62,123.73,10363.0,123.89,123.89,123.62,123.73,10363.0
2023-06-29 13:00:00,123.7,123.73,123.54,123.58,10715.0,123.7,123.73,123.54,123.58,10715.0
2023-06-29 13:10:00,123.58,123.61,123.48,123.49,11667.0,123.58,123.61,123.48,123.49,11667.0
2023-06-29 13:20:00,123.47,123.59,123.47,123.54,11296.0,123.47,123.59,123.47,123.54,11296.0
2023-06-29 13:30:00,123.56,123.6,123.35,123.35,59863.0,123.56,123.6,123.35,123.35,59863.0
2023-06-29 13:40:00,123.38,123.42,123.21,123.3,19140.0,123.38,123.42,123.21,123.3,19140.0
2023-06-29 13:50:00,123.32,123.52,123.32,123.45,43075.0,123.32,123.52,123.32,123.45,43075.0
2023-06-29 14:00:00,123.45,123.49,123.38,123.46,23422.0,123.45,123.49,123.38,123.46,23422.0
2023-06-29 14:10:00,123.46,123.53,123.31,123.52,24742.0,123.46,123.53,123.31,123.52,24742.0
2023-06-29 14:20:00,123.52,123.59,123.43,123.45,38985.0,123.52,123.59,123.43,123.45,38985.0
2023-06-29 14:30:00,123.44,123.6,123.34,123.59,32581.0,123.44,123.6,123.34,123.59,32581.0
2023-06-29 14:40:00,123.6,123.67,123.44,123.46,58844.0,123.6,123.67,123.44,123.46,58844.0
2023-06-29 14:50:00,123.46,123.63,123.33,123.61,50520.0,123.46,123.63,123.33,123.61,50520.0
2023-06-29 15:00:00,123.62,123.89,123.59,123.82,49595.0,123.62,123.89,123.59,123.82,49595.0
2023-06-29 15:10:00,123.82,123.99,123.78,123.97,46977.0,123.82,123.99,123.78,123.97,46977.0
2023-06-29 15:20:00,123.99,124.15,123.97,124.12,44038.0,123.99,124.15,123.97,124.12,44038.0
2023-06-29 15:30:00,124.13,124.15,123.87,123.96,59287.0,124.13,124.15,123.87,123.96,59287.0
2023-06-29 15:40:00,123.96,123.96,123.74,123.93,76068.0,123.96,123.96,123.74,123.93,76068.0
2023-06-29 15:50:00,123.92,124.13,123.89,124.08,166175.0,123.92,124.13,123.89,124.08,166175.0
2023-06-30 09:30:00,124.91,125.68,124.67,125.67,61717.0,124.91,125.68,124.67,125.67,61717.0
2023-06-30 09:40:00,125.57,125.87,125.42,125.56,34076.0,125.57,125.87,125.42,125.56,34076.0
2023-06-30 09:50:00,125.63,125.87,125.57,125.81,33805.0,125.63,125.87,125.57,125.81,33805.0
2023-06-30 10:00:00,125.82,126.24,125.78,126.23,60708.0,125.82,126.24,125.78,126.23,60708.0
2023-06-30 10:10:00,126.26,126.37,126.17,126.17,32812.0,126.26,126.37,126.17,126.17,32812.0
2023-06-30 10:20:00,126.15,126.2,125.72,125.98,48023.0,126.15,126.2,125.72,125.98,48023.0
2023-06-30 10:30:00,125.99,125.99,125.28,125.33,32808.0,125.99,125.99,125.28,125.33,32808.0
2023-06-30 10:40:00,125.33,125.64,125.2,125.59,60559.0,125.33,125.64,125.2,125.59,60559.0
2023-06-30 10:50:00,125.66,125.94,125.66,125.92,39283.0,125.66,125.94,125.66,125.92,39283.0
2023-06-30 11:00:00,125.92,126.04,125.79,125.86,25768.0,125.92,126.04,125.79,125.86,25768.0
2023-06-30 11:10:00,125.86,125.93,125.74,125.76,121131.0,125.86,125.93,125.74,125.76,121131.0
2023-06-30 11:20:00,125.79,125.84,125.49,125.5,13193.0,125.79,125.84,125.49,125.5,13193.0
2023-06-30 11:30:00,125.52,125.66,125.33,125.5,66668.0,125.52,125.66,125.33,125.5,66668.0
2023-06-30 11:40:00,125.44,125.47,125.16,125.32,47088.0,125.44,125.47,125.16,125.32,47088.0
2023-06-30 11:50:00,125.36,125.6,125.36,125.56,32250.0,125.36,125.6,125.36,125.56,32250.0
2023-06-30 12:00:00,125.55,125.64,125.5,125.61,14649.0,125.55,125.64,125.5,125.61,14649.0
2023-06-30 12:10:00,125.6,125.6,125.45,125.59,13791.0,125.6,125.6,125.45,125.59,13791.0
2023-06-30 12:20:00,125.59,125.64,125.56,125.64,11841.0,125.59,125.64,125.56,125.64,11841.0
2023-06-30 12:30:00,125.65,125.8,125.64,125.74,10656.0,125.65,125.8,125.64,125.74,10656.0
2023-06-30 12:40:00,125.79,125.88,125.73,125.81,8661.0,125.79,125.88,125.73,125.81,8661.0
2023-06-30 12:50:00,125.81,125.95,125.78,125.95,7087.0,125.81,125.95,125.78,125.95,7087.0
2023-06-30 13:00:00,125.93,125.95,125.83,125.85,12563.0,125.93,125.95,125.83,125.85,12563.0
2023-06-30 13:10:00,125.85,125.91,125.83,125.87,9329.0,125.85,125.91,125.83,125.87,9329.0
2023-06-30 13:20:00,125.89,126.05,125.87,126.02,14940.0,125.89,126.05,125.87,126.02,14940.0
2023-06-30 13:30:00,126.01,126.11,125.96,126.02,19004.0,126.01,126.11,125.96,126.02,19004.0
2023-06-30 13:40:00,126.02,126.06,125.87,125.92,80715.0,126.02,126.06,125.87,125.92,80715.0
2023-06-30 13:50:00,125.91,125.95,125.68,125.79,20832.0,125.91,125.95,125.68,125.79,20832.0
2023-06-30 14:00:00,125.82,126.01,125.82,125.98,16631.0,125.82,126.01,125.82,125.98,16631.0
2023-06-30 14:10:00,126.02,126.12,125.96,126.05,13213.0,126.02,126.12,125.96,126.05,13213.0
2023-06-30 14:20:00,126.01,126.1,125.96,126.01,38002.0,126.01,126.1,125.96,126.01,38002.0
2023-06-30 14:30:00,126.01,126.08,125.87,126.03,36160.0,126.01,126.08,125.87,126.03,36160.0
2023-06-30 14:40:00,126.03,126.28,125.97,126.18,80199.0,126.03,126.28,125.97,126.18,80199.0
2023-06-30 14:50:00,126.21,126.24,126.04,126.2,29868.0,126.21,126.24,126.04,126.2,29868.0
2023-06-30 15:00:00,126.2,126.34,126.17,126.27,31289.0,126.2,126.34,126.17,126.27,31289.0
2023-06-30 15:10:00,126.27,126.43,126.25,126.38,25583.0,126.27,126.43,126.25,126.38,25583.0
2023-06-30 15:20:00,126.36,126.38,126.24,126.32,32904.0,126.36,126.38,126.24,126.32,32904.0
2023-06-30 15:30:00,126.32,126.53,126.22,126.5,50234.0,126.32,126.53,126.22,126.5,50234.0
2023-06-30 15:40:00,126.5,126.54,126.3,126.32,67769.0,126.5,126.54,126.3,126.32,67769.0
2023-06-30 15:50:00,126.17,126.55,126.09,126.11,264180.0,126.17,126.55,126.09,126.11,264180.0
2023-07-03 09:30:00,125.69,126.14,125.48,125.87,72801.0,125.69,126.14,125.48,125.87,72801.0
2023-07-03 09:40:00,125.79,125.88,125.5,125.55,52440.0,125.79,125.88,125.5,125.55,52440.0
2023-07-03 09:50:00,125.62,125.97,125.55,125.97,24799.0,125.62,125.97,125.55,125.97,24799.0
2023-07-03 10:00:00,125.99,126.09,125.82,125.82,52257.0,125.99,126.09,125.82,125.82,52257.0
2023-07-03 10:10:00,125.7,125.76,125.55,125.61,30777.0,125.7,125.76,125.55,125.61,30777.0
2023-07-03 10:20:00,125.61,125.66,125.41,125.46,74272.0,125.61,125.66,125.41,125.46,74272.0
2023-07-03 10:30:00,125.5,125.55,125.28,125.4,54976.0,125.5,125.55,125.28,125.4,54976.0
2023-07-03 10:40:00,125.4,125.69,125.35,125.58,53879.0,125.4,125.69,125.35,125.58,53879.0
2023-07-03 10:50:00,125.58,125.7,125.45,125.47,53871.0,125.58,125.7,125.45,125.47,53871.0
2023-07-03 11:00:00,125.5,125.75,125.5,125.73,35767.0,125.5,125.75,125.5,125.73,35767.0
2023-07-03 11:10:00,125.73,125.74,125.55,125.56,27925.0,125.73,125.74,125.55,125.56,27925.0
2023-07-03 11:20:00,125.58,125.67,125.54,125.65,27184.0,125.58,125.67,125.54,125.65,27184.0
2023-07-03 11:30:00,125.65,125.91,125.57,125.79,25412.0,125.65,125.91,125.57,125.79,25412.0
2023-07-03 11:40:00,125.79,125.88,125.74,125.81,36126.0,125.79,125.88,125.74,125.81,36126.0
2023-07-03 11:50:00,125.81,125.88,125.77,125.78,22844.0,125.81,125.88,125.77,125.78,22844.0
2023-07-03 12:00:00,125.81,125.89,125.7,125.86,38739.0,125.81,125.89,125.7,125.86,38739.0
2023-07-03 12:10:00,125.88,125.9,125.75,125.78,40881.0,125.88,125.9,125.75,125.78,40881.0
2023-07-03 12:20:00,125.79,126.08,125.78,126.01,29448.0,125.79,126.08,125.78,126.01,29448.0
2023-07-03 12:30:00,126.01,126.12,125.97,126.02,52067.0,126.01,126.12,125.97,126.02,52067.0
2023-07-03 12:40:00,126.02,126.16,125.97,126.0,28676.0,126.02,126.16,125.97,126.0,28676.0
2023-07-03 12:50:00,126.01,126.07,125.84,125.87,54537.0,126.01,126.07,125.84,125.87,54537.0
2023-07-05 09:30:00,125.28,125.28,124.16,124.64,94471.0,125.28,125.28,124.16,124.64,94471.0
2023-07-05 09:40:00,124.63,124.76,124.37,124.62,110604.0,124.63,124.76,124.37,124.62,110604.0
2023-07-05 09:50:00,124.62,125.0,124.62,124.89,55258.0,124.62,125.0,124.62,124.89,55258.0
2023-07-05 10:00:00,124.91,125.28,124.86,125.01,74456.0,124.91,125.28,124.86,125.01,74456.0
2023-07-05 10:10:00,124.99,125.11,124.79,125.1,37203.0,124.99,125.11,124.79,125.1,37203.0
2023-07-05 10:20:00,125.11,125.23,124.85,124.97,43759.0,125.11,125.23,124.85,124.97,43759.0
2023-07-05 10:30:00,124.98,125.01,124.86,124.99,38236.0,124.98,125.01,124.86,124.99,38236.0
2023-07-05 10:40:00,124.99,125.17,124.92,124.99,74379.0,124.99,125.17,124.92,124.99,74379.0
2023-07-05 10:50:00,124.98,125.52,124.98,125.39,42481.0,124.98,125.52,124.98,125.39,42481.0
2023-07-05 11:00:00,125.38,125.42,125.3,125.35,22564.0,125.38,125.42,125.3,125.35,22564.0
2023-07-05 11:10:00,125.34,125.5,125.31,125.41,52405.0,125.34,125.5,125.31,125.41,52405.0
2023-07-05 11:20:00,125.37,125.61,125.25,125.47,124202.0,125.37,125.61,125.25,125.47,124202.0
2023-07-05 11:30:00,125.47,125.76,125.45,125.73,34582.0,125.47,125.76,125.45,125.73,34582.0
2023-07-05 11:40:00,125.74,125.77,125.62,125.71,18453.0,125.74,125.77,125.62,125.71,18453.0
2023-07-05 11:50:00,125.7,125.76,125.59,125.62,20220.0,125.7,125.76,125.59,125.62,20220.0
2023-07-05 12:00:00,125.62,125.91,125.61,125.79,36347.0,125.62,125.91,125.61,125.79,36347.0
2023-07-05 12:10:00,125.79,125.89,125.69,125.87,38391.0,125.79,125.89,125.69,125.87,38391.0
2023-07-05 12:20:00,125.88,125.91,125.77,125.77,26654.0,125.88,125.91,125.77,125.77,26654.0
2023-07-05 12:30:00,125.72,125.83,125.68,125.83,12772.0,125.72,125.83,125.68,125.83,12772.0
2023-07-05 12:40:00,125.81,125.81,125.5,125.51,21885.0,125.81,125.81,125.5,125.51,21885.0
2023-07-05 12:50:00,125.51,125.78,125.48,125.69,24107.0,125.51,125.78,125.48,125.69,24107.0
2023-07-05 13:00:00,125.67,125.71,125.58,125.61,17914.0,125.67,125.71,125.58,125.61,17914.0
2023-07-05 13:10:00,125.58,125.61,125.43,125.51,19789.0,125.58,125.61,125.43,125.51,19789.0
2023-07-05 13:20:00,125.51,125.68,125.5,125.58,35735.0,125.51,125.68,125.5,125.58,35735.0
2023-07-05 13:30:00,125.58,125.87,125.58,125.73,84503.0,125.58,125.87,125.58,125.73,84503.0
2023-07-05 13:40:00,125.74,125.94,125.68,125.94,52116.0,125.74,125.94,125.68,125.94,52116.0
2023-07-05 13:50:00,125.91,125.94,125.78,125.78,32396.0,125.91,125.94,125.78,125.78,32396.0
2023-07-05 14:00:00,125.79,125.84,125.72,125.76,25845.0,125.79,125.84,125.72,125.76,25845.0
2023-07-05 14:10:00,125.74,125.76,125.5,125.55,33388.0,125.74,125.76,125.5,125.55,33388.0
2023-07-05 14:20:00,125.56,125.56,125.29,125.48,30722.0,125.56,125.56,125.29,125.48,30722.0
2023-07-05 14:30:00,125.5,125.73,125.48,125.65,36559.0,125.5,125.73,125.48,125.65,36559.0
2023-07-05 14:40:00,125.66,125.66,125.56,125.6,28542.0,125.66,125.66,125.56,125.6,28542.0
2023-07-05 14:50:00,125.6,125.61,125.51,125.57,72263.0,125.6,125.61,125.51,125.57,72263.0
2023-07-05 15:00:00,125.58,125.7,125.58,125.62,27652.0,125.58,125.7,125.58,125.62,27652.0
2023-07-05 15:10:00,125.62,125.74,125.58,125.69,37422.0,125.62,125.74,125.58,125.69,37422.0
2023-07-05 15:20:00,125.69,125.69,125.51,125.61,46887.0,125.69,125.69,125.51,125.61,46887.0
2023-07-05 15:30:00,125.6,125.67,125.43,125.48,84049.0,125.6,125.67,125.43,125.48,84049.0
2023-07-05 15:40:00,125.48,125.5,125.13,125.13,95264.0,125.48,125.5,125.13,125.13,95264.0
2023-07-05 15:50:00,125.13,125.27,124.83,124.89,369515.0,125.13,125.27,124.83,124.89,369515.0
2023-07-06 09:30:00,123.99,124.57,123.44,124.0,95974.0,123.99,124.57,123.44,124.0,95974.0
2023-07-06 09:40:00,124.0,124.01,123.5,123.96,27822.0,124.0,124.01,123.5,123.96,27822.0
2023-07-06 09:50:00,123.88,124.33,123.87,123.89,29404.0,123.88,124.33,123.87,123.89,29404.0
2023-07-06 10:00:00,123.89,124.14,123.8,124.1,42527.0,123.89,124.14,123.8,124.1,42527.0
2023-07-06 10:10:00,124.09,124.4,123.99,124.37,40161.0,124.09,124.4,123.99,124.37,40161.0
2023-07-06 10:20:00,124.36,124.45,123.78,123.96,51028.0,124.36,124.45,123.78,123.96,51028.0
2023-07-06 10:30:00,123.95,124.28,123.95,124.05,58301.0,123.95,124.28,123.95,124.05,58301.0
2023-07-06 10:40:00,124.02,124.3,123.95,124.19,23732.0,124.02,124.3,123.95,124.19,23732.0
2023-07-06 10:50:00,124.21,124.3,124.05,124.05,22081.0,124.21,124.3,124.05,124.05,22081.0
2023-07-06 11:00:00,124.08,124.15,123.89,123.91,17970.0,124.08,124.15,123.89,123.91,17970.0
2023-07-06 11:10:00,123.94,124.15,123.92,124.04,16884.0,123.94,124.15,123.92,124.04,16884.0
2023-07-06 11:20:00,124.0,124.18,123.93,124.06,20094.0,124.0,124.18,123.93,124.06,20094.0
2023-07-06 11:30:00,124.06,124.12,124.01,124.08,17708.0,124.06,124.12,124.01,124.08,17708.0
2023-07-06 11:40:00,124.08,124.28,124.0,124.27,36422.0,124.08,124.28,124.0,124.27,36422.0
2023-07-06 11:50:00,124.26,124.38,124.23,124.36,16941.0,124.26,124.38,124.23,124.36,16941.0
2023-07-06 12:00:00,124.32,124.42,124.31,124.36,21433.0,124.32,124.42,124.31,124.36,21433.0
2023-07-06 12:10:00,124.37,124.45,124.33,124.41,19023.0,124.37,124.45,124.33,124.41,19023.0
2023-07-06 12:20:00,124.41,124.63,124.38,124.53,19020.0,124.41,124.63,124.38,124.53,19020.0
2023-07-06 12:30:00,124.55,124.58,124.43,124.43,10670.0,124.55,124.58,124.43,124.43,10670.0
2023-07-06 12:40:00,124.5,124.55,124.44,124.54,11456.0,124.5,124.55,124.44,124.54,11456.0
2023-07-06 12:50:00,124.56,124.74,124.5,124.72,10007.0,124.56,124.74,124.5,124.72,10007.0
2023-07-06 13:00:00,124.71,124.85,124.71,124.85,10508.0,124.71,124.85,124.71,124.85,10508.0
2023-07-06 13:10:00,124.86,124.94,124.81,124.87,22858.0,124.86,124.94,124.81,124.87,22858.0
2023-07-06 13:20:00,124.86,125.06,124.84,125.0,26319.0,124.86,125.06,124.84,125.0,26319.0
2023-07-06 13:30:00,125.0,125.02,124.75,124.91,34660.0,125.0,125.02,124.75,124.91,34660.0
2023-07-06 13:40:00,124.95,125.12,124.95,125.11,26298.0,124.95,125.12,124.95,125.11,26298.0
2023-07-06 13:50:00,125.11,125.13,124.88,125.0,20754.0,125.11,125.13,124.88,125.0,20754.0
2023-07-06 14:00:00,125.0,125.16,124.98,125.12,16502.0,125.0,125.16,124.98,125.12,16502.0
2023-07-06 14:10:00,125.13,125.13,124.97,125.04,14107.0,125.13,125.13,124.97,125.04,14107.0
2023-07-06 14:20:00,125.05,125.19,125.05,125.15,15733.0,125.05,125.19,125.05,125.15,15733.0
2023-07-06 14:30:00,125.16,125.44,125.16,125.41,30847.0,125.16,125.44,125.16,125.41,30847.0
2023-07-06 14:40:00,125.42,125.57,125.34,125.56,27849.0,125.42,125.57,125.34,125.56,27849.0
2023-07-06 14:50:00,125.56,125.75,125.52,125.73,32455.0,125.56,125.75,125.52,125.73,32455.0
2023-07-06 15:00:00,125.73,125.74,125.48,125.48,26487.0,125.73,125.74,125.48,125.48,26487.0
2023-07-06 15:10:00,125.44,125.54,125.37,125.46,30211.0,125.44,125.54,125.37,125.46,30211.0
2023-07-06 15:20:00,125.47,125.56,125.3,125.54,40840.0,125.47,125.56,125.3,125.54,40840.0
2023-07-06 15:30:00,125.54,125.55,125.38,125.46,46343.0,125.54,125.55,125.38,125.46,46343.0
2023-07-06 15:40:00,125.44,125.45,125.33,125.4,33150.0,125.44,125.45,125.33,125.4,33150.0
2023-07-06 15:50:00,125.41,125.48,125.22,125.4,125724.0,125.41,125.48,125.22,125.4,125724.0
2023-07-07 09:30:00,124.66,125.42,124.52,125.31,49187.0,124.66,125.42,124.52,125.31,49187.0
2023-07-07 09:40:00,125.3,125.58,125.27,125.58,23148.0,125.3,125.58,125.27,125.58,23148.0
2023-07-07 09:50:00,125.55,125.67,125.45,125.59,18392.0,125.55,125.67,125.45,125.59,18392.0
2023-07-07 10:00:00,125.58,125.65,125.32,125.32,29656.0,125.58,125.65,125.32,125.32,29656.0
2023-07-07 10:10:00,125.36,125.43,125.13,125.24,23686.0,125.36,125.43,125.13,125.24,23686.0
2023-07-07 10:20:00,125.25,125.26,124.99,125.12,27033.0,125.25,125.26,124.99,125.12,27033.0
2023-07-07 10:30:00,125.11,125.22,124.96,125.21,15645.0,125.11,125.22,124.96,125.21,15645.0
2023-07-07 10:40:00,125.17,125.24,125.06,125.18,14878.0,125.17,125.24,125.06,125.18,14878.0
2023-07-07 10:50:00,125.19,125.22,125.1,125.21,24349.0,125.19,125.22,125.1,125.21,24349.0
2023-07-07 11:00:00,125.2,125.34,125.19,125.27,35243.0,125.2,125.34,125.19,125.27,35243.0
2023-07-07 11:10:00,125.28,125.32,125.08,125.09,24623.0,125.28,125.32,125.08,125.09,24623.0
2023-07-07 11:20:00,125.06,125.12,124.88,125.01,16545.0,125.06,125.12,124.88,125.01,16545.0
2023-07-07 11:30:00,125.06,125.26,125.03,125.12,11869.0,125.06,125.26,125.03,125.12,11869.0
2023-07-07 11:40:00,125.09,125.11,124.92,124.92,48147.0,125.09,125.11,124.92,124.92,48147.0
2023-07-07 11:50:00,124.92,125.03,124.69,124.94,24327.0,124.92,125.03,124.69,124.94,24327.0
2023-07-07 12:00:00,124.94,125.05,124.93,125.02,25643.0,124.94,125.05,124.93,125.02,25643.0
2023-07-07 12:10:00,125.02,125.09,124.92,125.01,36451.0,125.02,125.09,124.92,125.01,36451.0
2023-07-07 12:20:00,125.01,125.03,124.94,124.97,25929.0,125.01,125.03,124.94,124.97,25929.0
2023-07-07 12:30:00,124.99,125.24,124.99,125.22,12055.0,124.99,125.24,124.99,125.22,12055.0
2023-07-07 12:40:00,125.19,125.27,125.04,125.09,14766.0,125.19,125.27,125.04,125.09,14766.0
2023-07-07 12:50:00,125.09,125.1,124.98,125.08,16167.0,125.09,125.1,124.98,125.08,16167.0
2023-07-07 13:00:00,125.09,125.32,125.09,125.16,13441.0,125.09,125.32,125.09,125.16,13441.0
2023-07-07 13:10:00,125.16,125.23,125.08,125.18,15587.0,125.16,125.23,125.08,125.18,15587.0
2023-07-07 13:20:00,125.21,125.45,125.13,125.41,15357.0,125.21,125.45,125.13,125.41,15357.0
2023-07-07 13:30:00,125.43,125.45,125.16,125.2,14018.0,125.43,125.45,125.16,125.2,14018.0
2023-07-07 13:40:00,125.21,125.39,125.21,125.33,23317.0,125.21,125.39,125.21,125.33,23317.0
2023-07-07 13:50:00,125.36,125.41,125.25,125.39,23220.0,125.36,125.41,125.25,125.39,23220.0
2023-07-07 14:00:00,125.38,125.44,125.33,125.42,25996.0,125.38,125.44,125.33,125.42,25996.0
2023-07-07 14:10:00,125.42,125.42,125.28,125.35,17328.0,125.42,125.42,125.28,125.35,17328.0
2023-07-07 14:20:00,125.34,125.35,125.25,125.3,14682.0,125.34,125.35,125.25,125.3,14682.0
2023-07-07 14:30:00,125.32,125.44,125.31,125.38,28491.0,125.32,125.44,125.31,125.38,28491.0
2023-07-07 14:40:00,125.38,125.45,125.34,125.38,33180.0,125.38,125.45,125.34,125.38,33180.0
2023-07-07 14:50:00,125.38,125.48,125.35,125.44,25123.0,125.38,125.48,125.35,125.44,25123.0
2023-07-07 15:00:00,125.48,125.65,125.43,125.58,29759.0,125.48,125.65,125.43,125.58,29759.0
2023-07-07 15:10:00,125.61,125.83,125.61,125.7,38184.0,125.61,125.83,125.61,125.7,38184.0
2023-07-07 15:20:00,125.69,125.75,125.61,125.71,46875.0,125.69,125.75,125.61,125.71,46875.0
2023-07-07 15:30:00,125.68,125.77,125.62,125.63,61884.0,125.68,125.77,125.62,125.63,61884.0
2023-07-07 15:40:00,125.66,125.66,125.22,125.28,72823.0,125.66,125.66,125.22,125.28,72823.0
2023-07-07 15:50:00,125.29,125.37,125.12,125.23,157919.0,125.29,125.37,125.12,125.23,157919.0
2023-07-10 09:30:00,125.51,126.19,125.11,126.02,65846.0,125.51,126.19,125.11,126.02,65846.0
2023-07-10 09:40:00,126.02,126.55,125.97,126.38,35795.0,126.02,126.55,125.97,126.38,35795.0
2023-07-10 09:50:00,126.44,127.07,126.3,126.83,41548.0,126.44,127.07,126.3,126.83,41548.0
2023-07-10 10:00:00,126.83,127.09,126.33,126.51,30559.0,126.83,127.09,126.33,126.51,30559.0
2023-07-10 10:10:00,126.51,126.59,126.38,126.55,35763.0,126.51,126.59,126.38,126.55,35763.0
2023-07-10 10:20:00,126.57,126.67,126.3,126.48,38250.0,126.57,126.67,126.3,126.48,38250.0
2023-07-10 10:30:00,126.48,126.57,126.38,126.43,54834.0,126.48,126.57,126.38,126.43,54834.0
2023-07-10 10:40:00,126.45,126.49,126.02,126.1,46136.0,126.45,126.49,126.02,126.1,46136.0
2023-07-10 10:50:00,126.1,126.28,125.93,126.07,33129.0,126.1,126.28,125.93,126.07,33129.0
2023-07-10 11:00:00,126.09,126.19,125.89,125.9,42617.0,126.09,126.19,125.89,125.9,42617.0
2023-07-10 11:10:00,125.92,125.99,125.87,125.93,35354.0,125.92,125.99,125.87,125.93,35354.0
2023-07-10 11:20:00,125.94,126.43,125.91,126.24,76981.0,125.94,126.43,125.91,126.24,76981.0
2023-07-10 11:30:00,126.23,126.32,126.18,126.27,35939.0,126.23,126.32,126.18,126.27,35939.0
2023-07-10 11:40:00,126.26,126.28,126.06,126.2,33865.0,126.26,126.28,126.06,126.2,33865.0
2023-07-10 11:50:00,126.18,126.39,126.11,126.36,50814.0,126.18,126.39,126.11,126.36,50814.0
2023-07-10 12:00:00,126.38,126.39,126.01,126.06,29269.0,126.38,126.39,126.01,126.06,29269.0
2023-07-10 12:10:00,126.02,126.3,126.02,126.3,27917.0,126.02,126.3,126.02,126.3,27917.0
2023-07-10 12:20:00,126.32,126.32,126.18,126.23,23414.0,126.32,126.32,126.18,126.23,23414.0
2023-07-10 12:30:00,126.25,126.45,126.23,126.37,22860.0,126.25,126.45,126.23,126.37,22860.0
2023-07-10 12:40:00,126.34,126.57,126.34,126.55,16102.0,126.34,126.57,126.34,126.55,16102.0
2023-07-10 12:50:00,126.54,126.65,126.44,126.6,20187.0,126.54,126.65,126.44,126.6,20187.0
2023-07-10 13:00:00,126.6,126.62,126.48,126.51,23904.0,126.6,126.62,126.48,126.51,23904.0
2023-07-10 13:10:00,126.51,126.73,126.5,126.72,20024.0,126.51,126.73,126.5,126.72,20024.0
2023-07-10 13:20:00,126.77,126.87,126.66,126.83,24917.0,126.77,126.87,126.66,126.83,24917.0
2023-07-10 13:30:00,126.83,126.9,126.82,126.89,27231.0,126.83,126.9,126.82,126.89,27231.0
2023-07-10 13:40:00,126.89,126.89,126.51,126.52,16622.0,126.89,126.89,126.51,126.52,16622.0
2023-07-10 13:50:00,126.49,126.62,126.41,126.6,22590.0,126.49,126.62,126.41,126.6,22590.0
2023-07-10 14:00:00,126.58,126.63,126.31,126.35,23717.0,126.58,126.63,126.31,126.35,23717.0
2023-07-10 14:10:00,126.32,126.43,126.26,126.39,24290.0,126.32,126.43,126.26,126.39,24290.0
2023-07-10 14:20:00,126.36,126.53,126.35,126.51,20247.0,126.36,126.53,126.35,126.51,20247.0
2023-07-10 14:30:00,126.48,126.54,126.37,126.37,20143.0,126.48,126.54,126.37,126.37,20143.0
2023-07-10 14:40:00,126.39,126.45,126.32,126.36,31026.0,126.39,126.45,126.32,126.36,31026.0
2023-07-10 14:50:00,126.35,126.47,126.3,126.35,26543.0,126.35,126.47,126.3,126.35,26543.0
2023-07-10 15:00:00,126.35,126.48,126.34,126.45,30899.0,126.35,126.48,126.34,126.45,30899.0
2023-07-10 15:10:00,126.43,126.51,126.33,126.51,34301.0,126.43,126.51,126.33,126.51,34301.0
2023-07-10 15:20:00,126.5,126.61,126.47,126.57,36485.0,126.5,126.61,126.47,126.57,36485.0
2023-07-10 15:30:00,126.57,126.59,126.46,126.57,68861.0,126.57,126.59,126.46,126.57,68861.0
2023-07-10 15:40:00,126.57,126.63,126.5,126.61,68533.0,126.57,126.63,126.5,126.61,68533.0
2023-07-10 15:50:00,126.58,126.91,126.48,126.89,263724.0,126.58,126.91,126.48,126.89,263724.0
2023-07-11 09:30:00,126.93,127.57,126.93,127.54,47698.0,126.93,127.57,126.93,127.54,47698.0
2023-07-11 09:40:00,127.54,127.54,127.12,127.29,32807.0,127.54,127.54,127.12,127.29,32807.0
2023-07-11 09:50:00,127.19,127.35,127.16,127.34,26295.0,127.19,127.35,127.16,127.34,26295.0
2023-07-11 10:00:00,127.35,127.35,126.97,127.12,34941.0,127.35,127.35,126.97,127.12,34941.0
2023-07-11 10:10:00,127.13,127.43,127.13,127.43,30149.0,127.13,127.43,127.13,127.43,30149.0
2023-07-11 10:20:00,127.43,127.66,127.4,127.44,18227.0,127.43,127.66,127.4,127.44,18227.0
2023-07-11 10:30:00,127.41,127.47,127.19,127.39,16637.0,127.41,127.47,127.19,127.39,16637.0
2023-07-11 10:40:00,127.39,127.45,127.24,127.36,16517.0,127.39,127.45,127.24,127.36,16517.0
2023-07-11 10:50:00,127.36,127.54,127.3,127.33,22579.0,127.36,127.54,127.3,127.33,22579.0
2023-07-11 11:00:00,127.31,127.35,127.13,127.23,11075.0,127.31,127.35,127.13,127.23,11075.0
2023-07-11 11:10:00,127.24,127.44,127.23,127.31,13322.0,127.24,127.44,127.23,127.31,13322.0
2023-07-11 11:20:00,127.27,127.38,127.22,127.27,11659.0,127.27,127.38,127.22,127.27,11659.0
2023-07-11 11:30:00,127.24,127.27,127.05,127.09,20550.0,127.24,127.27,127.05,127.09,20550.0
2023-07-11 11:40:00,127.09,127.15,126.99,127.08,69692.0,127.09,127.15,126.99,127.08,69692.0
2023-07-11 11:50:00,127.11,127.23,127.1,127.19,9914.0,127.11,127.23,127.1,127.19,9914.0
2023-07-11 12:00:00,127.19,127.19,127.0,127.01,21166.0,127.19,127.19,127.0,127.01,21166.0
2023-07-11 12:10:00,126.98,127.15,126.98,127.03,35708.0,126.98,127.15,126.98,127.03,35708.0
2023-07-11 12:20:00,127.04,127.15,126.96,127.04,15494.0,127.04,127.15,126.96,127.04,15494.0
2023-07-11 12:30:00,127.05,127.16,127.04,127.13,9333.0,127.05,127.16,127.04,127.13,9333.0
2023-07-11 12:40:00,127.12,127.14,126.98,127.1,9872.0,127.12,127.14,126.98,127.1,9872.0
2023-07-11 12:50:00,127.06,127.11,127.03,127.08,8170.0,127.06,127.11,127.03,127.08,8170.0
2023-07-11 13:00:00,127.11,127.19,127.04,127.1,13321.0,127.11,127.19,127.04,127.1,13321.0
2023-07-11 13:10:00,127.06,127.14,126.99,127.05,12300.0,127.06,127.14,126.99,127.05,12300.0
2023-07-11 13:20:00,127.03,127.09,127.0,127.05,13648.0,127.03,127.09,127.0,127.05,13648.0
2023-07-11 13:30:00,127.08,127.08,126.82,126.82,33619.0,127.08,127.08,126.82,126.82,33619.0
2023-07-11 13:40:00,126.83,126.94,126.75,126.87,37990.0,126.83,126.94,126.75,126.87,37990.0
2023-07-11 13:50:00,126.84,126.84,126.61,126.74,13333.0,126.84,126.84,126.61,126.74,13333.0
2023-07-11 14:00:00,126.75,126.82,126.72,126.79,14011.0,126.75,126.82,126.72,126.79,14011.0
2023-07-11 14:10:00,126.75,126.75,126.56,126.6,11497.0,126.75,126.75,126.56,126.6,11497.0
2023-07-11 14:20:00,126.57,126.7,126.53,126.69,13831.0,126.57,126.7,126.53,126.69,13831.0
2023-07-11 14:30:00,126.7,126.75,126.6,126.63,9960.0,126.7,126.75,126.6,126.63,9960.0
2023-07-11 14:40:00,126.63,126.64,126.58,126.61,18534.0,126.63,126.64,126.58,126.61,18534.0
2023-07-11 14:50:00,126.61,126.75,126.55,126.75,16165.0,126.61,126.75,126.55,126.75,16165.0
2023-07-11 15:00:00,126.78,126.85,126.71,126.76,20144.0,126.78,126.85,126.71,126.76,20144.0
2023-07-11 15:10:00,126.75,126.85,126.71,126.84,26726.0,126.75,126.85,126.71,126.84,26726.0
2023-07-11 15:20:00,126.83,126.83,126.69,126.75,29532.0,126.83,126.83,126.69,126.75,29532.0
2023-07-11 15:30:00,126.73,126.75,126.66,126.69,27319.0,126.73,126.75,126.66,126.69,27319.0
2023-07-11 15:40:00,126.69,127.11,126.67,127.11,66996.0,126.69,127.11,126.67,127.11,66996.0
2023-07-11 15:50:00,127.17,127.31,126.99,126.99,215633.0,127.17,127.31,126.99,126.99,215633.0
2023-07-12 09:30:00,128.0,128.0,127.21,127.7,81491.0,128.0,128.0,127.21,127.7,81491.0
2023-07-12 09:40:00,127.69,127.73,126.99,127.48,42638.0,127.69,127.73,126.99,127.48,42638.0
2023-07-12 09:50:00,127.55,127.75,127.4,127.47,21740.0,127.55,127.75,127.4,127.47,21740.0
2023-07-12 10:00:00,127.5,127.85,127.21,127.74,39414.0,127.5,127.85,127.21,127.74,39414.0
2023-07-12 10:10:00,127.77,127.85,127.72,127.76,29205.0,127.77,127.85,127.72,127.76,29205.0
2023-07-12 10:20:00,127.75,127.77,127.36,127.73,25790.0,127.75,127.77,127.36,127.73,25790.0
2023-07-12 10:30:00,127.77,127.96,127.66,127.96,22148.0,127.77,127.96,127.66,127.96,22148.0
2023-07-12 10:40:00,127.98,127.99,127.87,127.95,16031.0,127.98,127.99,127.87,127.95,16031.0
2023-07-12 10:50:00,127.95,128.03,127.9,128.0,55536.0,127.95,128.03,127.9,128.0,55536.0
2023-07-12 11:00:00,128.01,128.03,127.83,127.85,40338.0,128.01,128.03,127.83,127.85,40338.0
2023-07-12 11:10:00,127.88,127.97,127.8,127.97,13419.0,127.88,127.97,127.8,127.97,13419.0
2023-07-12 11:20:00,127.98,128.0,127.85,127.88,16321.0,127.98,128.0,127.85,127.88,16321.0
2023-07-12 11:30:00,127.89,128.0,127.81,127.81,18925.0,127.89,128.0,127.81,127.81,18925.0
2023-07-12 11:40:00,127.81,127.81,127.58,127.78,12797.0,127.81,127.81,127.58,127.78,12797.0
2023-07-12 11:50:00,127.8,127.86,127.52,127.52,21103.0,127.8,127.86,127.52,127.52,21103.0
2023-07-12 12:00:00,127.59,127.72,127.49,127.6,22723.0,127.59,127.72,127.49,127.6,22723.0
2023-07-12 12:10:00,127.6,127.76,127.52,127.54,12822.0,127.6,127.76,127.52,127.54,12822.0
2023-07-12 12:20:00,127.52,127.57,127.38,127.41,11256.0,127.52,127.57,127.38,127.41,11256.0
2023-07-12 12:30:00,127.46,127.65,127.43,127.64,12977.0,127.46,127.65,127.43,127.64,12977.0
2023-07-12 12:40:00,127.63,127.73,127.56,127.62,21265.0,127.63,127.73,127.56,127.62,21265.0
2023-07-12 12:50:00,127.61,127.73,127.55,127.57,9691.0,127.61,127.73,127.55,127.57,9691.0
2023-07-12 13:00:00,127.57,127.69,127.55,127.65,8726.0,127.57,127.69,127.55,127.65,8726.0
2023-07-12 13:10:00,127.67,127.77,127.64,127.77,20631.0,127.67,127.77,127.64,127.77,20631.0
2023-07-12 13:20:00,127.77,127.79,127.66,127.76,14634.0,127.77,127.79,127.66,127.76,14634.0
2023-07-12 13:30:00,127.74,127.84,127.73,127.75,14198.0,127.74,127.84,127.73,127.75,14198.0
2023-07-12 13:40:00,127.75,127.77,127.72,127.75,18576.0,127.75,127.77,127.72,127.75,18576.0
2023-07-12 13:50:00,127.76,127.81,127.7,127.76,23070.0,127.76,127.81,127.7,127.76,23070.0
2023-07-12 14:00:00,127.76,127.76,127.66,127.72,20740.0,127.76,127.76,127.66,127.72,20740.0
2023-07-12 14:10:00,127.7,127.77,127.66,127.67,16337.0,127.7,127.77,127.66,127.67,16337.0
2023-07-12 14:20:00,127.67,127.71,127.64,127.69,14853.0,127.67,127.71,127.64,127.69,14853.0
2023-07-12 14:30:00,127.69,127.72,127.65,127.68,19512.0,127.69,127.72,127.65,127.68,19512.0
2023-07-12 14:40:00,127.68,127.68,127.48,127.49,14462.0,127.68,127.68,127.48,127.49,14462.0
2023-07-12 14:50:00,127.51,127.56,127.48,127.52,22432.0,127.51,127.56,127.48,127.52,22432.0
2023-07-12 15:00:00,127.52,127.56,127.48,127.52,15980.0,127.52,127.56,127.48,127.52,15980.0
2023-07-12 15:10:00,127.51,127.52,127.28,127.28,22505.0,127.51,127.52,127.28,127.28,22505.0
2023-07-12 15:20:00,127.28,127.34,127.16,127.33,48998.0,127.28,127.34,127.16,127.33,48998.0
2023-07-12 15:30:00,127.34,127.38,127.27,127.3,43887.0,127.34,127.38,127.27,127.3,43887.0
2023-07-12 15:40:00,127.29,127.33,127.23,127.3,34527.0,127.29,127.33,127.23,127.3,34527.0
2023-07-12 15:50:00,127.27,127.59,127.21,127.58,127822.0,127.27,127.59,127.21,127.58,127822.0
2023-07-13 09:30:00,127.39,128.07,127.39,127.87,41837.0,127.39,128.07,127.39,127.87,41837.0
2023-07-13 09:40:00,127.91,128.04,127.53,127.91,16872.0,127.91,128.04,127.53,127.91,16872.0
2023-07-13 09:50:00,127.86,128.13,127.86,128.0,39973.0,127.86,128.13,127.86,128.0,39973.0
2023-07-13 10:00:00,128.0,128.08,127.92,128.0,39616.0,128.0,128.08,127.92,128.0,39616.0
2023-07-13 10:10:00,128.0,128.0,127.65,127.75,49629.0,128.0,128.0,127.65,127.75,49629.0
2023-07-13 10:20:00,127.75,128.09,127.62,128.03,32316.0,127.75,128.09,127.62,128.03,32316.0
2023-07-13 10:30:00,128.02,128.09,127.8,127.86,33417.0,128.02,128.09,127.8,127.86,33417.0
2023-07-13 10:40:00,127.89,127.98,127.82,127.9,44327.0,127.89,127.98,127.82,127.9,44327.0
2023-07-13 10:50:00,127.9,128.02,127.78,128.0,30397.0,127.9,128.02,127.78,128.0,30397.0
2023-07-13 11:00:00,128.02,128.11,128.0,128.03,27908.0,128.02,128.11,128.0,128.03,27908.0
2023-07-13 11:10:00,128.03,128.21,127.94,128.17,36787.0,128.03,128.21,127.94,128.17,36787.0
2023-07-13 11:20:00,128.16,128.34,128.06,128.25,55378.0,128.16,128.34,128.06,128.25,55378.0
2023-07-13 11:30:00,128.27,128.29,128.15,128.2,35385.0,128.27,128.29,128.15,128.2,35385.0
2023-07-13 11:40:00,128.2,128.31,128.2,128.25,27885.0,128.2,128.31,128.2,128.25,27885.0
2023-07-13 11:50:00,128.24,128.32,128.19,128.29,26447.0,128.24,128.32,128.19,128.29,26447.0
2023-07-13 12:00:00,128.32,128.37,128.28,128.32,30092.0,128.32,128.37,128.28,128.32,30092.0
2023-07-13 12:10:00,128.33,128.44,128.32,128.44,15665.0,128.33,128.44,128.32,128.44,15665.0
2023-07-13 12:20:00,128.4,128.44,128.32,128.36,26915.0,128.4,128.44,128.32,128.36,26915.0
2023-07-13 12:30:00,128.37,128.52,128.34,128.46,21195.0,128.37,128.52,128.34,128.46,21195.0
2023-07-13 12:40:00,128.47,128.52,128.4,128.4,14483.0,128.47,128.52,128.4,128.4,14483.0
2023-07-13 12:50:00,128.42,128.5,128.35,128.44,11886.0,128.42,128.5,128.35,128.44,11886.0
2023-07-13 13:00:00,128.41,128.47,128.37,128.47,14671.0,128.41,128.47,128.37,128.47,14671.0
2023-07-13 13:10:00,128.46,128.53,128.41,128.48,26861.0,128.46,128.53,128.41,128.48,26861.0
2023-07-13 13:20:00,128.51,128.52,128.46,128.46,25583.0,128.51,128.52,128.46,128.46,25583.0
2023-07-13 13:30:00,128.47,128.49,128.42,128.47,9516.0,128.47,128.49,128.42,128.47,9516.0
2023-07-13 13:40:00,128.48,128.5,128.45,128.45,11374.0,128.48,128.5,128.45,128.45,11374.0
2023-07-13 13:50:00,128.44,128.5,128.39,128.42,12678.0,128.44,128.5,128.39,128.42,12678.0
2023-07-13 14:00:00,128.43,128.54,128.43,128.53,29693.0,128.43,128.54,128.43,128.53,29693.0
2023-07-13 14:10:00,128.54,128.61,128.5,128.5,16470.0,128.54,128.61,128.5,128.5,16470.0
2023-07-13 14:20:00,128.53,128.53,128.42,128.45,13027.0,128.53,128.53,128.42,128.45,13027.0
2023-07-13 14:30:00,128.45,128.6,128.42,128.54,20762.0,128.45,128.6,128.42,128.54,20762.0
2023-07-13 14:40:00,128.53,128.61,128.53,128.6,15452.0,128.53,128.61,128.53,128.6,15452.0
2023-07-13 14:50:00,128.6,128.61,128.51,128.59,15730.0,128.6,128.61,128.51,128.59,15730.0
2023-07-13 15:00:00,128.59,128.61,128.54,128.59,15951.0,128.59,128.61,128.54,128.59,15951.0
2023-07-13 15:10:00,128.59,128.69,128.57,128.64,23131.0,128.59,128.69,128.57,128.64,23131.0
2023-07-13 15:20:00,128.65,128.7,128.63,128.67,40933.0,128.65,128.7,128.63,128.67,40933.0
2023-07-13 15:30:00,128.66,128.77,128.64,128.77,46247.0,128.66,128.77,128.64,128.77,46247.0
2023-07-13 15:40:00,128.75,128.85,128.6,128.63,39651.0,128.75,128.85,128.6,128.63,39651.0
2023-07-13 15:50:00,128.6,128.73,128.5,128.66,185540.0,128.6,128.73,128.5,128.66,185540.0
2023-07-14 09:30:00,128.48,128.57,128.01,128.34,44249.0,128.48,128.57,128.01,128.34,44249.0
2023-07-14 09:40:00,128.38,128.59,128.35,128.49,19525.0,128.38,128.59,128.35,128.49,19525.0
2023-07-14 09:50:00,128.53,128.69,128.46,128.65,25970.0,128.53,128.69,128.46,128.65,25970.0
2023-07-14 10:00:00,128.51,128.58,128.3,128.36,21618.0,128.51,128.58,128.3,128.36,21618.0
2023-07-14 10:10:00,128.35,128.53,128.33,128.41,16610.0,128.35,128.53,128.33,128.41,16610.0
2023-07-14 10:20:00,128.44,128.49,128.06,128.06,9605.0,128.44,128.49,128.06,128.06,9605.0
2023-07-14 10:30:00,128.0,128.19,127.95,128.15,15755.0,128.0,128.19,127.95,128.15,15755.0
2023-07-14 10:40:00,128.16,128.16,127.94,127.97,9344.0,128.16,128.16,127.94,127.97,9344.0
2023-07-14 10:50:00,127.93,128.1,127.93,127.98,16011.0,127.93,128.1,127.93,127.98,16011.0
2023-07-14 11:00:00,127.97,127.99,127.87,127.92,8492.0,127.97,127.99,127.87,127.92,8492.0
2023-07-14 11:10:00,127.95,128.07,127.87,128.05,11796.0,127.95,128.07,127.87,128.05,11796.0
2023-07-14 11:20:00,128.05,128.32,128.04,128.11,12341.0,128.05,128.32,128.04,128.11,12341.0
2023-07-14 11:30:00,128.11,128.14,127.88,127.88,22220.0,128.11,128.14,127.88,127.88,22220.0
2023-07-14 11:40:00,127.85,127.93,127.73,127.78,18344.0,127.85,127.93,127.73,127.78,18344.0
2023-07-14 11:50:00,127.78,127.8,127.65,127.68,26036.0,127.78,127.8,127.65,127.68,26036.0
2023-07-14 12:00:00,127.7,127.72,127.53,127.58,29849.0,127.7,127.72,127.53,127.58,29849.0
2023-07-14 12:10:00,127.57,127.82,127.56,127.77,67224.0,127.57,127.82,127.56,127.77,67224.0
2023-07-14 12:20:00,127.73,127.9,127.62,127.64,23078.0,127.73,127.9,127.62,127.64,23078.0
2023-07-14 12:30:00,127.65,127.8,127.62,127.66,146814.0,127.65,127.8,127.62,127.66,146814.0
2023-07-14 12:40:00,127.67,127.75,127.6,127.72,15588.0,127.67,127.75,127.6,127.72,15588.0
2023-07-14 12:50:00,127.75,127.75,127.54,127.65,10243.0,127.75,127.75,127.54,127.65,10243.0
2023-07-14 13:00:00,127.65,127.66,127.57,127.58,14153.0,127.65,127.66,127.57,127.58,14153.0
2023-07-14 13:10:00,127.61,127.74,127.6,127.67,13100.0,127.61,127.74,127.6,127.67,13100.0
2023-07-14 13:20:00,127.67,127.71,127.57,127.68,11010.0,127.67,127.71,127.57,127.68,11010.0
2023-07-14 13:30:00,127.68,127.71,127.6,127.7,17091.0,127.68,127.71,127.6,127.7,17091.0
2023-07-14 13:40:00,127.7,127.7,127.62,127.69,16355.0,127.7,127.7,127.62,127.69,16355.0
2023-07-14 13:50:00,127.69,127.76,127.64,127.64,14918.0,127.69,127.76,127.64,127.64,14918.0
2023-07-14 14:00:00,127.66,127.77,127.66,127.75,16088.0,127.66,127.77,127.66,127.75,16088.0
2023-07-14 14:10:00,127.75,127.85,127.74,127.79,15039.0,127.75,127.85,127.74,127.79,15039.0
2023-07-14 14:20:00,127.82,127.9,127.72,127.9,15773.0,127.82,127.9,127.72,127.9,15773.0
2023-07-14 14:30:00,127.9,128.02,127.88,127.93,15560.0,127.9,128.02,127.88,127.93,15560.0
2023-07-14 14:40:00,127.95,128.05,127.95,128.05,8384.0,127.95,128.05,127.95,128.05,8384.0
2023-07-14 14:50:00,128.05,128.1,127.99,128.0,18743.0,128.05,128.1,127.99,128.0,18743.0
2023-07-14 15:00:00,128.0,128.0,127.86,127.97,22760.0,128.0,128.0,127.86,127.97,22760.0
2023-07-14 15:10:00,127.99,128.11,127.96,127.98,19941.0,127.99,128.11,127.96,127.98,19941.0
2023-07-14 15:20:00,128.01,128.02,127.9,127.97,24017.0,128.01,128.02,127.9,127.97,24017.0
2023-07-14 15:30:00,127.98,128.01,127.88,127.91,31196.0,127.98,128.01,127.88,127.91,31196.0
2023-07-14 15:40:00,127.89,127.92,127.74,127.8,37098.0,127.89,127.92,127.74,127.8,37098.0
2023-07-14 15:50:00,127.79,128.01,127.76,127.98,176777.0,127.79,128.01,127.76,127.98,176777.0
2023-07-17 09:30:00,127.9,128.0,127.28,127.78,79675.0,127.9,128.0,127.28,127.78,79675.0
2023-07-17 09:40:00,127.85,128.6,127.84,128.28,79793.0,127.85,128.6,127.84,128.28,79793.0
2023-07-17 09:50:00,128.27,128.63,128.22,128.63,35728.0,128.27,128.63,128.22,128.63,35728.0
2023-07-17 10:00:00,128.66,128.9,128.57,128.9,25885.0,128.66,128.9,128.57,128.9,25885.0
2023-07-17 10:10:00,128.94,129.0,128.84,129.0,41575.0,128.94,129.0,128.84,129.0,41575.0
2023-07-17 10:20:00,129.0,129.05,128.86,128.9,23620.0,129.0,129.05,128.86,128.9,23620.0
2023-07-17 10:30:00,128.89,129.0,128.81,128.96,19114.0,128.89,129.0,128.81,128.96,19114.0
2023-07-17 10:40:00,128.97,129.09,128.81,129.0,23048.0,128.97,129.09,128.81,129.0,23048.0
2023-07-17 10:50:00,128.98,128.98,128.85,128.94,17950.0,128.98,128.98,128.85,128.94,17950.0
2023-07-17 11:00:00,128.96,129.05,128.83,129.03,25982.0,128.96,129.05,128.83,129.03,25982.0
2023-07-17 11:10:00,129.01,129.01,128.9,128.96,11469.0,129.01,129.01,128.9,128.96,11469.0
2023-07-17 11:20:00,128.97,129.05,128.84,129.02,21427.0,128.97,129.05,128.84,129.02,21427.0
2023-07-17 11:30:00,129.04,129.15,128.92,128.98,31735.0,129.04,129.15,128.92,128.98,31735.0
2023-07-17 11:40:00,128.96,129.01,128.9,128.98,15500.0,128.96,129.01,128.9,128.98,15500.0
2023-07-17 11:50:00,128.98,129.02,128.87,128.91,18526.0,128.98,129.02,128.87,128.91,18526.0
2023-07-17 12:00:00,128.91,128.92,128.78,128.86,13008.0,128.91,128.92,128.78,128.86,13008.0
2023-07-17 12:10:00,128.89,129.05,128.82,128.88,35593.0,128.89,129.05,128.82,128.88,35593.0
2023-07-17 12:20:00,128.89,129.0,128.88,128.9,21120.0,128.89,129.0,128.88,128.9,21120.0
2023-07-17 12:30:00,128.89,128.91,128.8,128.84,11672.0,128.89,128.91,128.8,128.84,11672.0
2023-07-17 12:40:00,128.86,129.0,128.85,129.0,10770.0,128.86,129.0,128.85,129.0,10770.0
2023-07-17 12:50:00,128.98,129.04,128.94,128.98,12575.0,128.98,129.04,128.94,128.98,12575.0
2023-07-17 13:00:00,128.97,129.02,128.91,128.94,8505.0,128.97,129.02,128.91,128.94,8505.0
2023-07-17 13:10:00,128.96,129.01,128.91,129.0,12556.0,128.96,129.01,128.91,129.0,12556.0
2023-07-17 13:20:00,128.99,128.99,128.89,128.91,20200.0,128.99,128.99,128.89,128.91,20200.0
2023-07-17 13:30:00,128.91,128.91,128.82,128.82,19483.0,128.91,128.91,128.82,128.82,19483.0
2023-07-17 13:40:00,128.81,128.87,128.8,128.83,10634.0,128.81,128.87,128.8,128.83,10634.0
2023-07-17 13:50:00,128.8,128.8,128.66,128.74,10519.0,128.8,128.8,128.66,128.74,10519.0
2023-07-17 14:00:00,128.73,128.76,128.67,128.69,21756.0,128.73,128.76,128.67,128.69,21756.0
2023-07-17 14:10:00,128.68,128.73,128.65,128.73,25299.0,128.68,128.73,128.65,128.73,25299.0
2023-07-17 14:20:00,128.72,128.93,128.71,128.87,15920.0,128.72,128.93,128.71,128.87,15920.0
2023-07-17 14:30:00,128.87,128.91,128.78,128.8,15813.0,128.87,128.91,128.78,128.8,15813.0
2023-07-17 14:40:00,128.8,128.84,128.74,128.78,19418.0,128.8,128.84,128.74,128.78,19418.0
2023-07-17 14:50:00,128.77,128.81,128.7,128.73,36436.0,128.77,128.81,128.7,128.73,36436.0
2023-07-17 15:00:00,128.75,128.77,128.69,128.69,16746.0,128.75,128.77,128.69,128.69,16746.0
2023-07-17 15:10:00,128.69,128.86,128.67,128.83,34839.0,128.69,128.86,128.67,128.83,34839.0
2023-07-17 15:20:00,128.84,128.85,128.63,128.75,56248.0,128.84,128.85,128.63,128.75,56248.0
2023-07-17 15:30:00,128.74,128.75,128.63,128.66,34999.0,128.74,128.75,128.63,128.66,34999.0
2023-07-17 15:40:00,128.67,128.69,128.54,128.55,60378.0,128.67,128.69,128.54,128.55,60378.0
2023-07-17 15:50:00,128.58,128.68,128.45,128.51,127403.0,128.58,128.68,128.45,128.51,127403.0
2023-07-18 09:30:00,128.22,128.29,127.02,127.66,83414.0,128.22,128.29,127.02,127.66,83414.0
2023-07-18 09:40:00,127.67,127.96,127.57,127.86,54484.0,127.67,127.96,127.57,127.86,54484.0
2023-07-18 09:50:00,127.87,128.39,127.84,128.03,135126.0,127.87,128.39,127.84,128.03,135126.0
2023-07-18 10:00:00,128.07,128.49,128.07,128.33,31610.0,128.07,128.49,128.07,128.33,31610.0
2023-07-18 10:10:00,128.33,128.6,128.27,128.44,41575.0,128.33,128.6,128.27,128.44,41575.0
2023-07-18 10:20:00,128.47,128.7,128.41,128.67,31766.0,128.47,128.7,128.41,128.67,31766.0
2023-07-18 10:30:00,128.7,128.76,128.47,128.5,21497.0,128.7,128.76,128.47,128.5,21497.0
2023-07-18 10:40:00,128.54,128.79,128.53,128.79,23313.0,128.54,128.79,128.53,128.79,23313.0
2023-07-18 10:50:00,128.8,128.85,128.67,128.72,21107.0,128.8,128.85,128.67,128.72,21107.0
2023-07-18 11:00:00,128.72,129.06,128.65,128.96,18974.0,128.72,129.06,128.65,128.96,18974.0
2023-07-18 11:10:00,128.96,129.02,128.87,128.95,21694.0,128.96,129.02,128.87,128.95,21694.0
2023-07-18 11:20:00,128.97,128.97,128.79,128.8,14386.0,128.97,128.97,128.79,128.8,14386.0
2023-07-18 11:30:00,128.78,128.85,128.65,128.75,17219.0,128.78,128.85,128.65,128.75,17219.0
2023-07-18 11:40:00,128.74,128.88,128.59,128.87,23464.0,128.74,128.88,128.59,128.87,23464.0
2023-07-18 11:50:00,128.86,129.1,128.86,129.04,27609.0,128.86,129.1,128.86,129.04,27609.0
2023-07-18 12:00:00,129.06,129.12,128.77,128.79,21860.0,129.06,129.12,128.77,128.79,21860.0
2023-07-18 12:10:00,128.79,128.83,128.73,128.82,19605.0,128.79,128.83,128.73,128.82,19605.0
2023-07-18 12:20:00,128.84,129.01,128.78,129.01,19882.0,128.84,129.01,128.78,129.01,19882.0
2023-07-18 12:30:00,129.01,129.03,128.91,128.94,20273.0,129.01,129.03,128.91,128.94,20273.0
2023-07-18 12:40:00,128.96,128.99,128.84,128.86,12807.0,128.96,128.99,128.84,128.86,12807.0
2023-07-18 12:50:00,128.86,128.9,128.78,128.85,11574.0,128.86,128.9,128.78,128.85,11574.0
2023-07-18 13:00:00,128.87,128.98,128.87,128.91,18708.0,128.87,128.98,128.87,128.91,18708.0
2023-07-18 13:10:00,128.91,129.06,128.91,129.04,16347.0,128.91,129.06,128.91,129.04,16347.0
2023-07-18 13:20:00,129.0,129.06,128.97,129.06,13391.0,129.0,129.06,128.97,129.06,13391.0
2023-07-18 13:30:00,129.08,129.17,129.03,129.14,13247.0,129.08,129.17,129.03,129.14,13247.0
2023-07-18 13:40:00,129.17,129.19,129.11,129.17,9771.0,129.17,129.19,129.11,129.17,9771.0
2023-07-18 13:50:00,129.17,129.26,129.16,129.23,10906.0,129.17,129.26,129.16,129.23,10906.0
2023-07-18 14:00:00,129.22,129.41,129.2,129.37,17768.0,129.22,129.41,129.2,129.37,17768.0
2023-07-18 14:10:00,129.37,129.37,129.24,129.26,26672.0,129.37,129.37,129.24,129.26,26672.0
2023-07-18 14:20:00,129.26,129.32,129.17,129.28,18312.0,129.26,129.32,129.17,129.28,18312.0
2023-07-18 14:30:00,129.29,129.31,128.96,129.02,19745.0,129.29,129.31,128.96,129.02,19745.0
2023-07-18 14:40:00,129.0,129.12,128.96,129.1,53273.0,129.0,129.12,128.96,129.1,53273.0
2023-07-18 14:50:00,129.11,129.11,128.97,129.01,21625.0,129.11,129.11,128.97,129.01,21625.0
2023-07-18 15:00:00,129.02,129.09,128.94,129.06,22544.0,129.02,129.09,128.94,129.06,22544.0
2023-07-18 15:10:00,129.07,129.25,129.07,129.22,39536.0,129.07,129.25,129.07,129.22,39536.0
2023-07-18 15:20:00,129.22,129.27,129.11,129.24,22942.0,129.22,129.27,129.11,129.24,22942.0
2023-07-18 15:30:00,129.21,129.31,129.14,129.23,50688.0,129.21,129.31,129.14,129.23,50688.0
2023-07-18 15:40:00,129.24,129.48,129.24,129.41,28757.0,129.24,129.48,129.24,129.41,28757.0
2023-07-18 15:50:00,129.43,129.5,129.22,129.33,148142.0,129.43,129.5,129.22,129.33,148142.0
2023-07-19 09:30:00,129.24,129.39,128.73,129.17,122190.0,129.24,129.39,128.73,129.17,122190.0
2023-07-19 09:40:00,129.14,129.18,128.26,128.5,51296.0,129.14,129.18,128.26,128.5,51296.0
2023-07-19 09:50:00,128.54,128.85,128.53,128.83,63441.0,128.54,128.85,128.53,128.83,63441.0
2023-07-19 10:00:00,128.83,128.88,128.48,128.49,74611.0,128.83,128.88,128.48,128.49,74611.0
2023-07-19 10:10:00,128.49,128.82,128.49,128.59,72863.0,128.49,128.82,128.49,128.59,72863.0
2023-07-19 10:20:00,128.59,128.98,128.58,128.91,68071.0,128.59,128.98,128.58,128.91,68071.0
2023-07-19 10:30:00,128.91,128.95,128.69,128.7,40381.0,128.91,128.95,128.69,128.7,40381.0
2023-07-19 10:40:00,128.7,128.81,128.64,128.75,40819.0,128.7,128.81,128.64,128.75,40819.0
2023-07-19 10:50:00,128.78,129.01,128.65,128.96,41220.0,128.78,129.01,128.65,128.96,41220.0
2023-07-19 11:00:00,128.96,129.0,128.74,128.8,38597.0,128.96,129.0,128.74,128.8,38597.0
2023-07-19 11:10:00,128.81,129.03,128.77,128.93,32642.0,128.81,129.03,128.77,128.93,32642.0
2023-07-19 11:20:00,128.91,128.92,128.72,128.88,33064.0,128.91,128.92,128.72,128.88,33064.0
2023-07-19 11:30:00,128.91,128.99,128.75,128.83,36028.0,128.91,128.99,128.75,128.83,36028.0
2023-07-19 11:40:00,128.81,128.89,128.74,128.8,32032.0,128.81,128.89,128.74,128.8,32032.0
2023-07-19 11:50:00,128.81,128.84,128.73,128.74,39703.0,128.81,128.84,128.73,128.74,39703.0
2023-07-19 12:00:00,128.74,128.83,128.52,128.53,39812.0,128.74,128.83,128.52,128.53,39812.0
2023-07-19 12:10:00,128.53,128.63,128.52,128.53,27077.0,128.53,128.63,128.52,128.53,27077.0
2023-07-19 12:20:00,128.53,128.54,128.26,128.32,80704.0,128.53,128.54,128.26,128.32,80704.0
2023-07-19 12:30:00,128.3,128.32,128.02,128.14,51328.0,128.3,128.32,128.02,128.14,51328.0
2023-07-19 12:40:00,128.14,128.14,127.9,127.94,62390.0,128.14,128.14,127.9,127.94,62390.0
2023-07-19 12:50:00,127.96,128.17,127.92,128.14,38588.0,127.96,128.17,127.92,128.14,38588.0
2023-07-19 13:00:00,128.15,128.18,127.99,128.07,36355.0,128.15,128.18,127.99,128.07,36355.0
2023-07-19 13:10:00,128.12,128.22,128.09,128.17,21893.0,128.12,128.22,128.09,128.17,21893.0
2023-07-19 13:20:00,128.17,128.36,128.12,128.36,18816.0,128.17,128.36,128.12,128.36,18816.0
2023-07-19 13:30:00,128.35,128.45,128.31,128.33,22368.0,128.35,128.45,128.31,128.33,22368.0
2023-07-19 13:40:00,128.31,128.4,128.13,128.16,28836.0,128.31,128.4,128.13,128.16,28836.0
2023-07-19 13:50:00,128.14,128.18,128.05,128.15,20496.0,128.14,128.18,128.05,128.15,20496.0
2023-07-19 14:00:00,128.16,128.18,127.78,127.79,26727.0,128.16,128.18,127.78,127.79,26727.0
2023-07-19 14:10:00,127.81,127.91,127.76,127.8,44206.0,127.81,127.91,127.76,127.8,44206.0
2023-07-19 14:20:00,127.8,127.93,127.75,127.9,28838.0,127.8,127.93,127.75,127.9,28838.0
2023-07-19 14:30:00,127.9,128.01,127.79,127.81,82800.0,127.9,128.01,127.79,127.81,82800.0
2023-07-19 14:40:00,127.83,128.07,127.79,128.06,23807.0,127.83,128.07,127.79,128.06,23807.0
2023-07-19 14:50:00,128.06,128.19,128.06,128.13,31097.0,128.06,128.19,128.06,128.13,31097.0
2023-07-19 15:00:00,128.13,128.17,128.03,128.04,48879.0,128.13,128.17,128.03,128.04,48879.0
2023-07-19 15:10:00,128.04,128.18,128.03,128.12,42528.0,128.04,128.18,128.03,128.12,42528.0
2023-07-19 15:20:00,128.13,128.25,128.12,128.19,43911.0,128.13,128.25,128.12,128.19,43911.0
2023-07-19 15:30:00,128.18,128.19,127.93,127.98,58636.0,128.18,128.19,127.93,127.98,58636.0
2023-07-19 15:40:00,127.98,128.07,127.8,127.85,84482.0,127.98,128.07,127.8,127.85,84482.0
2023-07-19 15:50:00,127.84,127.87,127.6,127.64,263659.0,127.84,127.87,127.6,127.64,263659.0
2023-07-20 09:30:00,128.11,128.96,127.6,128.25,65306.0,128.11,128.96,127.6,128.25,65306.0
2023-07-20 09:40:00,128.12,128.41,128.01,128.36,20087.0,128.12,128.41,128.01,128.36,20087.0
2023-07-20 09:50:00,128.38,128.62,128.13,128.22,31445.0,128.38,128.62,128.13,128.22,31445.0
2023-07-20 10:00:00,128.27,128.47,128.04,128.1,52641.0,128.27,128.47,128.04,128.1,52641.0
2023-07-20 10:10:00,128.15,128.23,128.02,128.1,28993.0,128.15,128.23,128.02,128.1,28993.0
2023-07-20 10:20:00,128.09,128.5,128.02,128.5,67229.0,128.09,128.5,128.02,128.5,67229.0
2023-07-20 10:30:00,128.5,128.78,128.48,128.66,52572.0,128.5,128.78,128.48,128.66,52572.0
2023-07-20 10:40:00,128.66,128.7,128.35,128.59,65654.0,128.66,128.7,128.35,128.59,65654.0
2023-07-20 10:50:00,128.58,128.79,128.47,128.69,118876.0,128.58,128.79,128.47,128.69,118876.0
2023-07-20 11:00:00,128.7,128.92,128.63,128.89,32501.0,128.7,128.92,128.63,128.89,32501.0
2023-07-20 11:10:00,128.89,128.94,128.76,128.86,46388.0,128.89,128.94,128.76,128.86,46388.0
2023-07-20 11:20:00,128.86,128.91,128.72,128.82,29902.0,128.86,128.91,128.72,128.82,29902.0
2023-07-20 11:30:00,128.79,129.16,128.76,129.12,41289.0,128.79,129.16,128.76,129.12,41289.0
2023-07-20 11:40:00,129.14,129.27,129.07,129.27,15294.0,129.14,129.27,129.07,129.27,15294.0
2023-07-20 11:50:00,129.26,129.26,129.1,129.22,16346.0,129.26,129.26,129.1,129.22,16346.0
2023-07-20 12:00:00,129.23,129.47,129.1,129.38,25611.0,129.23,129.47,129.1,129.38,25611.0
2023-07-20 12:10:00,129.35,129.56,129.29,129.53,23462.0,129.35,129.56,129.29,129.53,23462.0
2023-07-20 12:20:00,129.55,129.56,129.34,129.37,20140.0,129.55,129.56,129.34,129.37,20140.0
2023-07-20 12:30:00,129.39,129.46,129.12,129.12,21083.0,129.39,129.46,129.12,129.12,21083.0
2023-07-20 12:40:00,129.1,129.16,129.07,129.11,11778.0,129.1,129.16,129.07,129.11,11778.0
2023-07-20 12:50:00,129.17,129.32,129.13,129.32,15645.0,129.17,129.32,129.13,129.32,15645.0
2023-07-20 13:00:00,129.33,129.42,129.29,129.38,14830.0,129.33,129.42,129.29,129.38,14830.0
2023-07-20 13:10:00,129.39,129.45,129.33,129.4,21874.0,129.39,129.45,129.33,129.4,21874.0
2023-07-20 13:20:00,129.42,129.52,129.42,129.49,19542.0,129.42,129.52,129.42,129.49,19542.0
2023-07-20 13:30:00,129.47,129.47,129.22,129.22,24661.0,129.47,129.47,129.22,129.22,24661.0
2023-07-20 13:40:00,129.23,129.3,129.19,129.21,24851.0,129.23,129.3,129.19,129.21,24851.0
2023-07-20 13:50:00,129.24,129.27,129.1,129.14,28132.0,129.24,129.27,129.1,129.14,28132.0
2023-07-20 14:00:00,129.15,129.15,129.0,129.09,40007.0,129.15,129.15,129.0,129.09,40007.0
2023-07-20 14:10:00,129.09,129.1,128.93,128.93,25438.0,129.09,129.1,128.93,128.93,25438.0
2023-07-20 14:20:00,128.92,129.08,128.88,128.91,34768.0,128.92,129.08,128.88,128.91,34768.0
2023-07-20 14:30:00,128.94,129.12,128.92,129.12,31842.0,128.94,129.12,128.92,129.12,31842.0
2023-07-20 14:40:00,129.12,129.18,129.01,129.08,24691.0,129.12,129.18,129.01,129.08,24691.0
2023-07-20 14:50:00,129.09,129.13,129.04,129.09,33630.0,129.09,129.13,129.04,129.09,33630.0
2023-07-20 15:00:00,129.1,129.14,129.02,129.12,34732.0,129.1,129.14,129.02,129.12,34732.0
2023-07-20 15:10:00,129.1,129.24,129.01,129.09,40534.0,129.1,129.24,129.01,129.09,40534.0
2023-07-20 15:20:00,129.07,129.13,128.9,128.94,29690.0,129.07,129.13,128.9,128.94,29690.0
2023-07-20 15:30:00,128.94,129.02,128.85,128.86,45636.0,128.94,129.02,128.85,128.86,45636.0
2023-07-20 15:40:00,128.85,128.97,128.83,128.9,40876.0,128.85,128.97,128.83,128.9,40876.0
2023-07-20 15:50:00,128.92,129.44,128.84,129.37,256632.0,128.92,129.44,128.84,129.37,256632.0
2023-07-21 09:30:00,129.74,130.25,129.58,129.67,174786.0,129.74,130.25,129.58,129.67,174786.0
2023-07-21 09:40:00,129.7,129.75,129.07,129.14,43823.0,129.7,129.75,129.07,129.14,43823.0
2023-07-21 09:50:00,129.21,129.44,129.04,129.44,28057.0,129.21,129.44,129.04,129.44,28057.0
2023-07-21 10:00:00,129.44,129.75,129.43,129.69,28638.0,129.44,129.75,129.43,129.69,28638.0
2023-07-21 10:10:00,129.71,130.03,129.64,129.83,92283.0,129.71,130.03,129.64,129.83,92283.0
2023-07-21 10:20:00,129.86,130.0,129.62,129.73,29148.0,129.86,130.0,129.62,129.73,29148.0
2023-07-21 10:30:00,129.7,129.78,129.54,129.72,51124.0,129.7,129.78,129.54,129.72,51124.0
2023-07-21 10:40:00,129.74,129.81,129.51,129.73,23501.0,129.74,129.81,129.51,129.73,23501.0
2023-07-21 10:50:00,129.75,129.78,129.65,129.75,46761.0,129.75,129.78,129.65,129.75,46761.0
2023-07-21 11:00:00,129.75,129.84,129.63,129.78,38748.0,129.75,129.84,129.63,129.78,38748.0
2023-07-21 11:10:00,129.77,129.93,129.77,129.84,38030.0,129.77,129.93,129.77,129.84,38030.0
2023-07-21 11:20:00,129.82,129.82,129.63,129.67,68597.0,129.82,129.82,129.63,129.67,68597.0
2023-07-21 11:30:00,129.69,129.73,129.54,129.54,14116.0,129.69,129.73,129.54,129.54,14116.0
2023-07-21 11:40:00,129.54,129.57,129.41,129.51,14520.0,129.54,129.57,129.41,129.51,14520.0
2023-07-21 11:50:00,129.53,129.6,129.46,129.51,20432.0,129.53,129.6,129.46,129.51,20432.0
2023-07-21 12:00:00,129.51,129.51,129.34,129.37,13667.0,129.51,129.51,129.34,129.37,13667.0
2023-07-21 12:10:00,129.37,129.52,129.35,129.49,15262.0,129.37,129.52,129.35,129.49,15262.0
2023-07-21 12:20:00,129.51,129.56,129.37,129.39,10632.0,129.51,129.56,129.37,129.39,10632.0
2023-07-21 12:30:00,129.38,129.38,129.26,129.3,8036.0,129.38,129.38,129.26,129.3,8036.0
2023-07-21 12:40:00,129.31,129.33,129.15,129.16,17903.0,129.31,129.33,129.15,129.16,17903.0
2023-07-21 12:50:00,129.18,129.22,129.14,129.2,9130.0,129.18,129.22,129.14,129.2,9130.0
2023-07-21 13:00:00,129.19,129.28,129.16,129.27,16143.0,129.19,129.28,129.16,129.27,16143.0
2023-07-21 13:10:00,129.28,129.42,129.25,129.42,28730.0,129.28,129.42,129.25,129.42,28730.0
2023-07-21 13:20:00,129.4,129.52,129.33,129.45,19952.0,129.4,129.52,129.33,129.45,19952.0
2023-07-21 13:30:00,129.45,129.51,129.4,129.45,24874.0,129.45,129.51,129.4,129.45,24874.0
2023-07-21 13:40:00,129.46,129.53,129.41,129.51,26092.0,129.46,129.53,129.41,129.51,26092.0
2023-07-21 13:50:00,129.54,129.61,129.48,129.51,11995.0,129.54,129.61,129.48,129.51,11995.0
2023-07-21 14:00:00,129.52,129.55,129.28,129.33,16800.0,129.52,129.55,129.28,129.33,16800.0
2023-07-21 14:10:00,129.33,129.34,129.1,129.12,16187.0,129.33,129.34,129.1,129.12,16187.0
2023-07-21 14:20:00,129.12,129.21,129.08,129.21,12145.0,129.12,129.21,129.08,129.21,12145.0
2023-07-21 14:30:00,129.2,129.26,129.14,129.25,17754.0,129.2,129.26,129.14,129.25,17754.0
2023-07-21 14:40:00,129.24,129.37,129.24,129.3,18471.0,129.24,129.37,129.24,129.3,18471.0
2023-07-21 14:50:00,129.29,129.36,129.17,129.18,23922.0,129.29,129.36,129.17,129.18,23922.0
2023-07-21 15:00:00,129.16,129.19,129.0,129.03,25465.0,129.16,129.19,129.0,129.03,25465.0
2023-07-21 15:10:00,129.02,129.06,128.95,129.06,14770.0,129.02,129.06,128.95,129.06,14770.0
2023-07-21 15:20:00,129.07,129.09,128.94,128.97,28458.0,129.07,129.09,128.94,128.97,28458.0
2023-07-21 15:30:00,128.98,128.99,128.85,128.87,43193.0,128.98,128.99,128.85,128.87,43193.0
2023-07-21 15:40:00,128.87,128.91,128.67,128.81,68360.0,128.87,128.91,128.67,128.81,68360.0
2023-07-21 15:50:00,128.8,128.81,128.5,128.57,241483.0,128.8,128.81,128.5,128.57,241483.0
2023-07-24 09:30:00,129.36,129.83,128.99,129.8,56232.0,129.36,129.83,128.99,129.8,56232.0
2023-07-24 09:40:00,129.8,129.95,129.62,129.7,33826.0,129.8,129.95,129.62,129.7,33826.0
2023-07-24 09:50:00,129.73,129.99,129.57,129.93,30983.0,129.73,129.99,129.57,129.93,30983.0
2023-07-24 10:00:00,129.95,130.06,129.69,129.83,60953.0,129.95,130.06,129.69,129.83,60953.0
2023-07-24 10:10:00,129.86,130.0,129.72,129.91,48756.0,129.86,130.0,129.72,129.91,48756.0
2023-07-24 10:20:00,129.9,129.95,129.82,129.87,20681.0,129.9,129.95,129.82,129.87,20681.0
2023-07-24 10:30:00,129.88,130.16,129.83,130.0,97547.0,129.88,130.16,129.83,130.0,97547.0
2023-07-24 10:40:00,130.01,130.06,129.93,130.0,87184.0,130.01,130.06,129.93,130.0,87184.0
2023-07-24 10:50:00,130.0,130.1,129.96,130.06,93403.0,130.0,130.1,129.96,130.06,93403.0
2023-07-24 11:00:00,130.05,130.07,129.69,129.69,39837.0,130.05,130.07,129.69,129.69,39837.0
2023-07-24 11:10:00,129.69,129.75,129.53,129.53,19982.0,129.69,129.75,129.53,129.53,19982.0
2023-07-24 11:20:00,129.54,129.68,129.46,129.48,18745.0,129.54,129.68,129.46,129.48,18745.0
2023-07-24 11:30:00,129.46,129.47,129.29,129.31,17472.0,129.46,129.47,129.29,129.31,17472.0
2023-07-24 11:40:00,129.3,129.43,129.3,129.36,15637.0,129.3,129.43,129.3,129.36,15637.0
2023-07-24 11:50:00,129.34,129.41,129.21,129.34,15532.0,129.34,129.41,129.21,129.34,15532.0
2023-07-24 12:00:00,129.32,129.5,129.3,129.44,18287.0,129.32,129.5,129.3,129.44,18287.0
2023-07-24 12:10:00,129.43,129.44,129.27,129.29,23463.0,129.43,129.44,129.27,129.29,23463.0
2023-07-24 12:20:00,129.3,129.57,129.28,129.47,40460.0,129.3,129.57,129.28,129.47,40460.0
2023-07-24 12:30:00,129.49,129.49,129.21,129.3,15571.0,129.49,129.49,129.21,129.3,15571.0
2023-07-24 12:40:00,129.3,129.31,129.17,129.24,17055.0,129.3,129.31,129.17,129.24,17055.0
2023-07-24 12:50:00,129.22,129.39,129.15,129.15,34247.0,129.22,129.39,129.15,129.15,34247.0
2023-07-24 13:00:00,129.18,129.3,129.13,129.3,12302.0,129.18,129.3,129.13,129.3,12302.0
2023-07-24 13:10:00,129.33,129.35,129.21,129.24,15956.0,129.33,129.35,129.21,129.24,15956.0
2023-07-24 13:20:00,129.25,129.32,129.17,129.32,12316.0,129.25,129.32,129.17,129.32,12316.0
2023-07-24 13:30:00,129.32,129.36,129.23,129.3,17538.0,129.32,129.36,129.23,129.3,17538.0
2023-07-24 13:40:00,129.3,129.37,129.24,129.3,19812.0,129.3,129.37,129.24,129.3,19812.0
2023-07-24 13:50:00,129.27,129.34,129.24,129.29,15580.0,129.27,129.34,129.24,129.29,15580.0
2023-07-24 14:00:00,129.29,129.5,129.27,129.44,20982.0,129.29,129.5,129.27,129.44,20982.0
2023-07-24 14:10:00,129.43,129.47,129.36,129.39,14909.0,129.43,129.47,129.36,129.39,14909.0
2023-07-24 14:20:00,129.4,129.41,129.34,129.4,27597.0,129.4,129.41,129.34,129.4,27597.0
2023-07-24 14:30:00,129.4,129.4,129.29,129.34,20897.0,129.4,129.4,129.29,129.34,20897.0
2023-07-24 14:40:00,129.33,129.33,128.91,129.09,58701.0,129.33,129.33,128.91,129.09,58701.0
2023-07-24 14:50:00,129.14,129.47,129.12,129.46,70066.0,129.14,129.47,129.12,129.46,70066.0
2023-07-24 15:00:00,129.47,129.58,129.39,129.53,59898.0,129.47,129.58,129.39,129.53,59898.0
2023-07-24 15:10:00,129.52,129.61,129.45,129.5,27132.0,129.52,129.61,129.45,129.5,27132.0
2023-07-24 15:20:00,129.51,129.55,129.38,129.4,29651.0,129.51,129.55,129.38,129.4,29651.0
2023-07-24 15:30:00,129.43,129.6,129.39,129.5,53044.0,129.43,129.6,129.39,129.5,53044.0
2023-07-24 15:40:00,129.52,129.68,129.5,129.61,124667.0,129.52,129.68,129.5,129.61,124667.0
2023-07-24 15:50:00,129.62,129.76,129.54,129.76,270697.0,129.62,129.76,129.54,129.76,270697.0
2023-07-25 09:30:00,129.42,130.17,128.82,129.88,85521.0,129.42,130.17,128.82,129.88,85521.0
2023-07-25 09:40:00,129.86,129.86,129.54,129.76,32118.0,129.86,129.86,129.54,129.76,32118.0
2023-07-25 09:50:00,129.79,130.16,129.76,129.94,50630.0,129.79,130.16,129.76,129.94,50630.0
2023-07-25 10:00:00,129.94,130.16,129.79,130.09,128668.0,129.94,130.16,129.79,130.09,128668.0
2023-07-25 10:10:00,130.11,130.15,129.63,129.75,36444.0,130.11,130.15,129.63,129.75,36444.0
2023-07-25 10:20:00,129.76,129.87,129.58,129.69,25565.0,129.76,129.87,129.58,129.69,25565.0
2023-07-25 10:30:00,129.69,129.72,129.46,129.61,32423.0,129.69,129.72,129.46,129.61,32423.0
2023-07-25 10:40:00,129.6,129.8,129.6,129.76,25067.0,129.6,129.8,129.6,129.76,25067.0
2023-07-25 10:50:00,129.76,129.87,129.66,129.69,24320.0,129.76,129.87,129.66,129.69,24320.0
2023-07-25 11:00:00,129.69,129.75,129.63,129.63,23476.0,129.69,129.75,129.63,129.63,23476.0
2023-07-25 11:10:00,129.62,129.77,129.58,129.74,36835.0,129.62,129.77,129.58,129.74,36835.0
2023-07-25 11:20:00,129.73,129.97,129.72,129.96,45078.0,129.73,129.97,129.72,129.96,45078.0
2023-07-25 11:30:00,129.97,129.99,129.86,129.88,30994.0,129.97,129.99,129.86,129.88,30994.0
2023-07-25 11:40:00,129.88,129.88,129.76,129.88,23213.0,129.88,129.88,129.76,129.88,23213.0
2023-07-25 11:50:00,129.87,129.98,129.84,129.94,19960.0,129.87,129.98,129.84,129.94,19960.0
2023-07-25 12:00:00,129.94,129.99,129.93,129.97,17269.0,129.94,129.99,129.93,129.97,17269.0
2023-07-25 12:10:00,129.98,130.21,129.97,130.19,47705.0,129.98,130.21,129.97,130.19,47705.0
2023-07-25 12:20:00,130.19,130.22,130.11,130.22,25684.0,130.19,130.22,130.11,130.22,25684.0
2023-07-25 12:30:00,130.23,130.32,130.17,130.27,26796.0,130.23,130.32,130.17,130.27,26796.0
2023-07-25 12:40:00,130.28,130.35,130.26,130.28,25430.0,130.28,130.35,130.26,130.28,25430.0
2023-07-25 12:50:00,130.26,130.47,130.25,130.47,37042.0,130.26,130.47,130.25,130.47,37042.0
2023-07-25 13:00:00,130.47,130.47,130.24,130.44,37896.0,130.47,130.47,130.24,130.44,37896.0
2023-07-25 13:10:00,130.42,130.68,130.38,130.68,43644.0,130.42,130.68,130.38,130.68,43644.0
2023-07-25 13:20:00,130.7,130.73,130.47,130.51,36636.0,130.7,130.73,130.47,130.51,36636.0
2023-07-25 13:30:00,130.52,130.57,130.48,130.53,31779.0,130.52,130.57,130.48,130.53,31779.0
2023-07-25 13:40:00,130.53,130.59,130.37,130.4,29591.0,130.53,130.59,130.37,130.4,29591.0
2023-07-25 13:50:00,130.39,130.55,130.28,130.49,34008.0,130.39,130.55,130.28,130.49,34008.0
2023-07-25 14:00:00,130.5,130.61,130.49,130.53,25223.0,130.5,130.61,130.49,130.53,25223.0
2023-07-25 14:10:00,130.52,130.55,130.36,130.47,34507.0,130.52,130.55,130.36,130.47,34507.0
2023-07-25 14:20:00,130.49,130.65,130.44,130.65,25436.0,130.49,130.65,130.44,130.65,25436.0
2023-07-25 14:30:00,130.66,130.74,130.54,130.58,41784.0,130.66,130.74,130.54,130.58,41784.0
2023-07-25 14:40:00,130.57,130.6,130.41,130.42,26054.0,130.57,130.6,130.41,130.42,26054.0
2023-07-25 14:50:00,130.43,130.53,130.41,130.47,30656.0,130.43,130.53,130.41,130.47,30656.0
2023-07-25 15:00:00,130.48,130.63,130.46,130.6,35187.0,130.48,130.63,130.46,130.6,35187.0
2023-07-25 15:10:00,130.6,130.61,130.47,130.51,40581.0,130.6,130.61,130.47,130.51,40581.0
2023-07-25 15:20:00,130.52,130.58,130.43,130.5,50475.0,130.52,130.58,130.43,130.5,50475.0
2023-07-25 15:30:00,130.5,130.59,130.41,130.46,88563.0,130.5,130.59,130.41,130.46,88563.0
2023-07-25 15:40:00,130.46,130.51,130.21,130.28,109473.0,130.46,130.51,130.21,130.28,109473.0
2023-07-25 15:50:00,130.28,130.4,130.01,130.12,279717.0,130.28,130.4,130.01,130.12,279717.0
2023-07-26 09:30:00,124.74,126.82,122.6,126.2,169866.0,124.74,126.82,122.6,126.2,169866.0
2023-07-26 09:40:00,126.31,127.33,126.06,126.56,164775.0,126.31,127.33,126.06,126.56,164775.0
2023-07-26 09:50:00,126.7,126.91,124.78,124.96,89113.0,126.7,126.91,124.78,124.96,89113.0
2023-07-26 10:00:00,125.01,125.08,124.0,124.68,124561.0,125.01,125.08,124.0,124.68,124561.0
2023-07-26 10:10:00,124.63,124.98,124.49,124.72,101378.0,124.63,124.98,124.49,124.72,101378.0
2023-07-26 10:20:00,124.72,125.0,124.4,124.78,146275.0,124.72,125.0,124.4,124.78,146275.0
2023-07-26 10:30:00,124.75,125.89,124.68,125.87,64676.0,124.75,125.89,124.68,125.87,64676.0
2023-07-26 10:40:00,125.78,126.48,125.36,126.15,86818.0,125.78,126.48,125.36,126.15,86818.0
2023-07-26 10:50:00,126.12,126.42,125.73,126.01,71311.0,126.12,126.42,125.73,126.01,71311.0
2023-07-26 11:00:00,125.95,125.96,125.49,125.87,63508.0,125.95,125.96,125.49,125.87,63508.0
2023-07-26 11:10:00,125.86,126.08,125.81,126.06,66288.0,125.86,126.08,125.81,126.06,66288.0
2023-07-26 11:20:00,126.07,126.15,125.62,126.0,54131.0,126.07,126.15,125.62,126.0,54131.0
2023-07-26 11:30:00,126.0,126.22,125.95,126.13,47588.0,126.0,126.22,125.95,126.13,47588.0
2023-07-26 11:40:00,126.14,126.74,126.14,126.65,71906.0,126.14,126.74,126.14,126.65,71906.0
2023-07-26 11:50:00,126.65,126.9,126.46,126.89,79297.0,126.65,126.9,126.46,126.89,79297.0
2023-07-26 12:00:00,126.89,127.13,126.71,127.07,98711.0,126.89,127.13,126.71,127.07,98711.0
2023-07-26 12:10:00,127.07,127.29,126.76,127.21,96619.0,127.07,127.29,126.76,127.21,96619.0
2023-07-26 12:20:00,127.19,127.54,127.19,127.54,32561.0,127.19,127.54,127.19,127.54,32561.0
2023-07-26 12:30:00,127.55,127.86,127.37,127.37,35753.0,127.55,127.86,127.37,127.37,35753.0
2023-07-26 12:40:00,127.3,127.41,127.15,127.33,29020.0,127.3,127.41,127.15,127.33,29020.0
2023-07-26 12:50:00,127.32,127.36,127.08,127.25,17400.0,127.32,127.36,127.08,127.25,17400.0
2023-07-26 13:00:00,127.26,127.32,126.99,126.99,17026.0,127.26,127.32,126.99,126.99,17026.0
2023-07-26 13:10:00,126.98,127.29,126.98,127.29,22666.0,126.98,127.29,126.98,127.29,22666.0
2023-07-26 13:20:00,127.3,127.55,127.29,127.51,44329.0,127.3,127.55,127.29,127.51,44329.0
2023-07-26 13:30:00,127.5,127.58,127.44,127.44,27383.0,127.5,127.58,127.44,127.44,27383.0
2023-07-26 13:40:00,127.45,127.62,127.45,127.6,19464.0,127.45,127.62,127.45,127.6,19464.0
2023-07-26 13:50:00,127.6,127.81,127.56,127.75,37907.0,127.6,127.81,127.56,127.75,37907.0
2023-07-26 14:00:00,127.75,127.98,127.61,127.98,44502.0,127.75,127.98,127.61,127.98,44502.0
2023-07-26 14:10:00,127.97,128.02,127.85,127.92,23099.0,127.97,128.02,127.85,127.92,23099.0
2023-07-26 14:20:00,127.93,127.94,127.56,127.65,21635.0,127.93,127.94,127.56,127.65,21635.0
2023-07-26 14:30:00,127.64,128.19,127.59,128.19,37555.0,127.64,128.19,127.59,128.19,37555.0
2023-07-26 14:40:00,128.15,128.39,128.08,128.16,50512.0,128.15,128.39,128.08,128.16,50512.0
2023-07-26 14:50:00,128.17,128.18,127.92,128.04,63269.0,128.17,128.18,127.92,128.04,63269.0
2023-07-26 15:00:00,128.04,128.04,127.08,127.2,60798.0,128.04,128.04,127.08,127.2,60798.0
2023-07-26 15:10:00,127.17,127.28,126.55,126.8,77634.0,127.17,127.28,126.55,126.8,77634.0
2023-07-26 15:20:00,126.81,127.05,126.78,127.01,74153.0,126.81,127.05,126.78,127.01,74153.0
2023-07-26 15:30:00,126.99,127.26,126.79,127.25,90392.0,126.99,127.26,126.79,127.25,90392.0
2023-07-26 15:40:00,127.27,127.34,127.01,127.11,100860.0,127.27,127.34,127.01,127.11,100860.0
2023-07-26 15:50:00,127.07,127.43,126.99,127.33,396429.0,127.07,127.43,126.99,127.33,396429.0
2023-07-27 09:30:00,128.07,128.07,125.82,126.61,48957.0,128.07,128.07,125.82,126.61,48957.0
2023-07-27 09:40:00,126.48,126.52,125.25,125.71,48368.0,126.48,126.52,125.25,125.71,48368.0
2023-07-27 09:50:00,125.78,126.24,125.74,126.04,40078.0,125.78,126.24,125.74,126.04,40078.0
2023-07-27 10:00:00,126.04,126.04,125.3,125.31,94797.0,126.04,126.04,125.3,125.31,94797.0
2023-07-27 10:10:00,125.31,125.39,124.7,124.74,97941.0,125.31,125.39,124.7,124.74,97941.0
2023-07-27 10:20:00,124.79,125.09,124.69,124.72,69682.0,124.79,125.09,124.69,124.72,69682.0
2023-07-27 10:30:00,124.72,125.05,124.64,124.7,53610.0,124.72,125.05,124.64,124.7,53610.0
2023-07-27 10:40:00,124.64,124.64,124.13,124.36,62482.0,124.64,124.64,124.13,124.36,62482.0
2023-07-27 10:50:00,124.35,124.69,124.28,124.3,42946.0,124.35,124.69,124.28,124.3,42946.0
2023-07-27 11:00:00,124.29,124.39,123.96,123.97,41206.0,124.29,124.39,123.96,123.97,41206.0
2023-07-27 11:10:00,124.02,124.14,123.81,123.87,70984.0,124.02,124.14,123.81,123.87,70984.0
2023-07-27 11:20:00,123.87,124.37,123.85,124.32,94511.0,123.87,124.37,123.85,124.32,94511.0
2023-07-27 11:30:00,124.33,124.57,124.12,124.12,50470.0,124.33,124.57,124.12,124.12,50470.0
2023-07-27 11:40:00,124.12,124.16,123.84,123.86,57933.0,124.12,124.16,123.84,123.86,57933.0
2023-07-27 11:50:00,123.87,123.94,123.33,123.39,60615.0,123.87,123.94,123.33,123.39,60615.0
2023-07-27 12:00:00,123.38,123.84,123.13,123.72,67750.0,123.38,123.84,123.13,123.72,67750.0
2023-07-27 12:10:00,123.68,123.94,123.66,123.91,36767.0,123.68,123.94,123.66,123.91,36767.0
2023-07-27 12:20:00,123.87,124.31,123.84,124.26,26797.0,123.87,124.31,123.84,124.26,26797.0
2023-07-27 12:30:00,124.26,124.26,123.81,124.05,20193.0,124.26,124.26,123.81,124.05,20193.0
2023-07-27 12:40:00,124.05,124.31,124.04,124.13,17765.0,124.05,124.31,124.04,124.13,17765.0
2023-07-27 12:50:00,124.16,124.18,123.92,123.99,19024.0,124.16,124.18,123.92,123.99,19024.0
2023-07-27 13:00:00,123.97,124.1,123.73,123.89,36716.0,123.97,124.1,123.73,123.89,36716.0
2023-07-27 13:10:00,123.85,123.98,123.66,123.71,20864.0,123.85,123.98,123.66,123.71,20864.0
2023-07-27 13:20:00,123.68,123.88,123.58,123.65,15231.0,123.68,123.88,123.58,123.65,15231.0
2023-07-27 13:30:00,123.63,123.69,123.47,123.48,21944.0,123.63,123.69,123.47,123.48,21944.0
2023-07-27 13:40:00,123.47,123.83,123.41,123.65,143137.0,123.47,123.83,123.41,123.65,143137.0
2023-07-27 13:50:00,123.65,123.72,123.38,123.56,38784.0,123.65,123.72,123.38,123.56,38784.0
2023-07-27 14:00:00,123.54,123.72,123.37,123.42,95758.0,123.54,123.72,123.37,123.42,95758.0
2023-07-27 14:10:00,123.38,123.44,123.25,123.32,27061.0,123.38,123.44,123.25,123.32,27061.0
2023-07-27 14:20:00,123.32,123.37,122.93,123.07,55717.0,123.32,123.37,122.93,123.07,55717.0
2023-07-27 14:30:00,123.08,123.22,122.93,123.12,30466.0,123.08,123.22,122.93,123.12,30466.0
2023-07-27 14:40:00,123.1,123.35,123.04,123.31,26480.0,123.1,123.35,123.04,123.31,26480.0
2023-07-27 14:50:00,123.31,123.36,123.18,123.27,29074.0,123.31,123.36,123.18,123.27,29074.0
2023-07-27 15:00:00,123.25,123.39,123.06,123.18,35023.0,123.25,123.39,123.06,123.18,35023.0
2023-07-27 15:10:00,123.18,123.3,123.06,123.09,34017.0,123.18,123.3,123.06,123.09,34017.0
2023-07-27 15:20:00,123.09,123.22,123.03,123.15,47998.0,123.09,123.22,123.03,123.15,47998.0
2023-07-27 15:30:00,123.15,123.37,123.13,123.13,53801.0,123.15,123.37,123.13,123.13,53801.0
2023-07-27 15:40:00,123.15,123.24,123.02,123.09,87641.0,123.15,123.24,123.02,123.09,87641.0
2023-07-27 15:50:00,123.08,123.56,123.03,123.51,327599.0,123.08,123.56,123.03,123.51,327599.0
2023-07-28 09:30:00,124.67,124.85,124.04,124.42,65281.0,124.67,124.85,124.04,124.42,65281.0
2023-07-28 09:40:00,124.42,124.55,123.74,124.32,46541.0,124.42,124.55,123.74,124.32,46541.0
2023-07-28 09:50:00,124.31,124.43,124.12,124.27,28391.0,124.31,124.43,124.12,124.27,28391.0
2023-07-28 10:00:00,124.25,124.71,124.22,124.66,52276.0,124.25,124.71,124.22,124.66,52276.0
2023-07-28 10:10:00,124.67,124.96,124.6,124.9,58009.0,124.67,124.96,124.6,124.9,58009.0
2023-07-28 10:20:00,124.9,125.05,124.55,124.75,75867.0,124.9,125.05,124.55,124.75,75867.0
2023-07-28 10:30:00,124.71,124.72,124.22,124.3,37056.0,124.71,124.72,124.22,124.3,37056.0
2023-07-28 10:40:00,124.21,124.37,124.01,124.36,34020.0,124.21,124.37,124.01,124.36,34020.0
2023-07-28 10:50:00,124.36,124.58,124.31,124.46,31874.0,124.36,124.58,124.31,124.46,31874.0
2023-07-28 11:00:00,124.48,124.5,124.22,124.33,25237.0,124.48,124.5,124.22,124.33,25237.0
2023-07-28 11:10:00,124.35,124.37,124.25,124.37,36915.0,124.35,124.37,124.25,124.37,36915.0
2023-07-28 11:20:00,124.44,124.55,124.39,124.44,19306.0,124.44,124.55,124.39,124.44,19306.0
2023-07-28 11:30:00,124.46,124.65,124.46,124.63,18382.0,124.46,124.65,124.46,124.63,18382.0
2023-07-28 11:40:00,124.66,124.76,124.56,124.68,32811.0,124.66,124.76,124.56,124.68,32811.0
2023-07-28 11:50:00,124.67,124.82,124.64,124.69,18761.0,124.67,124.82,124.64,124.69,18761.0
2023-07-28 12:00:00,124.7,124.81,124.58,124.78,26065.0,124.7,124.81,124.58,124.78,26065.0
2023-07-28 12:10:00,124.76,124.98,124.73,124.9,159015.0,124.76,124.98,124.73,124.9,159015.0
2023-07-28 12:20:00,124.88,124.92,124.66,124.89,83713.0,124.88,124.92,124.66,124.89,83713.0
2023-07-28 12:30:00,124.89,125.09,124.85,125.09,38786.0,124.89,125.09,124.85,125.09,38786.0
2023-07-28 12:40:00,125.09,125.12,124.91,124.92,17626.0,125.09,125.12,124.91,124.92,17626.0
2023-07-28 12:50:00,124.92,125.13,124.92,125.04,14449.0,124.92,125.13,124.92,125.04,14449.0
2023-07-28 13:00:00,125.03,125.06,124.8,124.94,71259.0,125.03,125.06,124.8,124.94,71259.0
2023-07-28 13:10:00,124.95,125.12,124.94,125.06,52845.0,124.95,125.12,124.94,125.06,52845.0
2023-07-28 13:20:00,125.06,125.06,124.88,124.89,55297.0,125.06,125.06,124.88,124.89,55297.0
2023-07-28 13:30:00,124.86,124.89,124.73,124.73,31332.0,124.86,124.89,124.73,124.73,31332.0
2023-07-28 13:40:00,124.7,124.75,124.57,124.67,29746.0,124.7,124.75,124.57,124.67,29746.0
2023-07-28 13:50:00,124.69,124.81,124.66,124.79,32214.0,124.69,124.81,124.66,124.79,32214.0
2023-07-28 14:00:00,124.78,124.92,124.77,124.83,90786.0,124.78,124.92,124.77,124.83,90786.0
2023-07-28 14:10:00,124.83,124.97,124.73,124.93,83814.0,124.83,124.97,124.73,124.93,83814.0
2023-07-28 14:20:00,124.92,125.03,124.92,124.93,20678.0,124.92,125.03,124.92,124.93,20678.0
2023-07-28 14:30:00,124.93,124.94,124.73,124.88,46920.0,124.93,124.94,124.73,124.88,46920.0
2023-07-28 14:40:00,124.9,124.9,124.66,124.72,99865.0,124.9,124.9,124.66,124.72,99865.0
2023-07-28 14:50:00,124.76,124.8,124.75,124.8,33676.0,124.76,124.8,124.75,124.8,33676.0
2023-07-28 15:00:00,124.8,124.81,124.72,124.73,106999.0,124.8,124.81,124.72,124.73,106999.0
2023-07-28 15:10:00,124.74,124.8,124.6,124.8,53147.0,124.74,124.8,124.6,124.8,53147.0
2023-07-28 15:20:00,124.78,124.84,124.7,124.77,50911.0,124.78,124.84,124.7,124.77,50911.0
2023-07-28 15:30:00,124.76,125.0,124.66,124.93,225054.0,124.76,125.0,124.66,124.93,225054.0
2023-07-28 15:40:00,124.91,125.05,124.81,125.01,71987.0,124.91,125.05,124.81,125.01,71987.0
2023-07-28 15:50:00,124.99,125.09,124.83,124.98,267032.0,124.99,125.09,124.83,124.98,267032.0
2023-07-31 09:30:00,125.66,126.38,125.66,126.23,55157.0,125.66,126.38,125.66,126.23,55157.0
2023-07-31 09:40:00,126.23,126.52,126.12,126.49,34399.0,126.23,126.52,126.12,126.49,34399.0
2023-07-31 09:50:00,126.47,126.54,126.08,126.36,34253.0,126.47,126.54,126.08,126.36,34253.0
2023-07-31 10:00:00,126.41,126.41,126.14,126.28,27550.0,126.41,126.41,126.14,126.28,27550.0
2023-07-31 10:10:00,126.29,126.31,126.12,126.12,23206.0,126.29,126.31,126.12,126.12,23206.0
2023-07-31 10:20:00,126.09,126.19,125.99,126.06,42904.0,126.09,126.19,125.99,126.06,42904.0
2023-07-31 10:30:00,126.06,126.13,125.72,125.85,56049.0,126.06,126.13,125.72,125.85,56049.0
2023-07-31 10:40:00,125.88,125.92,125.61,125.68,35246.0,125.88,125.92,125.61,125.68,35246.0
2023-07-31 10:50:00,125.68,125.68,125.35,125.61,55752.0,125.68,125.68,125.35,125.61,55752.0
2023-07-31 11:00:00,125.62,125.79,125.62,125.72,23491.0,125.62,125.79,125.62,125.72,23491.0
2023-07-31 11:10:00,125.71,125.81,125.56,125.81,39361.0,125.71,125.81,125.56,125.81,39361.0
2023-07-31 11:20:00,125.82,125.92,125.74,125.85,20877.0,125.82,125.92,125.74,125.85,20877.0
2023-07-31 11:30:00,125.85,125.86,125.53,125.55,35883.0,125.85,125.86,125.53,125.55,35883.0
2023-07-31 11:40:00,125.56,125.92,125.55,125.88,50392.0,125.56,125.92,125.55,125.88,50392.0
2023-07-31 11:50:00,125.86,125.89,125.63,125.74,26369.0,125.86,125.89,125.63,125.74,26369.0
2023-07-31 12:00:00,125.73,125.77,125.66,125.66,15821.0,125.73,125.77,125.66,125.66,15821.0
2023-07-31 12:10:00,125.64,125.76,125.6,125.71,18042.0,125.64,125.76,125.6,125.71,18042.0
2023-07-31 12:20:00,125.73,125.93,125.73,125.8,19475.0,125.73,125.93,125.73,125.8,19475.0
2023-07-31 12:30:00,125.8,125.83,125.64,125.72,19601.0,125.8,125.83,125.64,125.72,19601.0
2023-07-31 12:40:00,125.69,125.75,125.63,125.69,19933.0,125.69,125.75,125.63,125.69,19933.0
2023-07-31 12:50:00,125.7,125.72,125.58,125.71,19057.0,125.7,125.72,125.58,125.71,19057.0
2023-07-31 13:00:00,125.74,125.93,125.71,125.93,14570.0,125.74,125.93,125.71,125.93,14570.0
2023-07-31 13:10:00,125.93,125.96,125.78,125.79,25589.0,125.93,125.96,125.78,125.79,25589.0
2023-07-31 13:20:00,125.79,125.82,125.55,125.6,25997.0,125.79,125.82,125.55,125.6,25997.0
2023-07-31 13:30:00,125.63,125.81,125.59,125.77,19451.0,125.63,125.81,125.59,125.77,19451.0
2023-07-31 13:40:00,125.76,125.82,125.74,125.77,18841.0,125.76,125.82,125.74,125.77,18841.0
2023-07-31 13:50:00,125.77,125.78,125.61,125.61,21659.0,125.77,125.78,125.61,125.61,21659.0
2023-07-31 14:00:00,125.61,125.62,125.5,125.57,26873.0,125.61,125.62,125.5,125.57,26873.0
2023-07-31 14:10:00,125.53,125.78,125.51,125.64,34588.0,125.53,125.78,125.51,125.64,34588.0
2023-07-31 14:20:00,125.65,125.74,125.61,125.71,18023.0,125.65,125.74,125.61,125.71,18023.0
2023-07-31 14:30:00,125.7,125.81,125.69,125.74,18594.0,125.7,125.81,125.69,125.74,18594.0
2023-07-31 14:40:00,125.73,125.88,125.73,125.85,24214.0,125.73,125.88,125.73,125.85,24214.0
2023-07-31 14:50:00,125.85,125.97,125.82,125.94,27556.0,125.85,125.97,125.82,125.94,27556.0
2023-07-31 15:00:00,125.94,126.02,125.91,126.01,37958.0,125.94,126.02,125.91,126.01,37958.0
2023-07-31 15:10:00,126.02,126.05,125.79,125.79,40920.0,126.02,126.05,125.79,125.79,40920.0
2023-07-31 15:20:00,125.79,125.93,125.68,125.82,64723.0,125.79,125.93,125.68,125.82,64723.0
2023-07-31 15:30:00,125.81,126.05,125.76,126.03,71151.0,125.81,126.05,125.76,126.03,71151.0
2023-07-31 15:40:00,126.03,126.08,125.85,125.89,69787.0,126.03,126.08,125.85,125.89,69787.0
2023-07-31 15:50:00,125.97,126.26,125.89,126.23,283459.0,125.97,126.26,125.89,126.23,283459.0
2023-08-01 09:30:00,125.96,126.96,125.3,126.69,74466.0,125.96,126.96,125.3,126.69,74466.0
2023-08-01 09:40:00,126.73,127.23,126.73,126.96,35416.0,126.73,127.23,126.73,126.96,35416.0
2023-08-01 09:50:00,126.93,126.95,126.44,126.49,24012.0,126.93,126.95,126.44,126.49,24012.0
2023-08-01 10:00:00,126.52,126.87,126.36,126.78,50553.0,126.52,126.87,126.36,126.78,50553.0
2023-08-01 10:10:00,126.83,126.83,126.56,126.69,21083.0,126.83,126.83,126.56,126.69,21083.0
2023-08-01 10:20:00,126.7,126.73,126.46,126.55,22687.0,126.7,126.73,126.46,126.55,22687.0
2023-08-01 10:30:00,126.53,127.0,126.5,126.91,20836.0,126.53,127.0,126.5,126.91,20836.0
2023-08-01 10:40:00,126.95,127.0,126.81,126.9,24045.0,126.95,127.0,126.81,126.9,24045.0
2023-08-01 10:50:00,126.9,126.93,126.78,126.84,38231.0,126.9,126.93,126.78,126.84,38231.0
2023-08-01 11:00:00,126.84,126.92,126.74,126.91,27384.0,126.84,126.92,126.74,126.91,27384.0
2023-08-01 11:10:00,126.94,126.96,126.6,126.62,14854.0,126.94,126.96,126.6,126.62,14854.0
2023-08-01 11:20:00,126.6,126.6,126.37,126.43,25922.0,126.6,126.6,126.37,126.43,25922.0
2023-08-01 11:30:00,126.42,126.45,126.28,126.29,15508.0,126.42,126.45,126.28,126.29,15508.0
2023-08-01 11:40:00,126.26,126.39,126.16,126.39,23258.0,126.26,126.39,126.16,126.39,23258.0
2023-08-01 11:50:00,126.36,126.43,126.18,126.21,26734.0,126.36,126.43,126.18,126.21,26734.0
2023-08-01 12:00:00,126.22,126.32,126.18,126.24,26687.0,126.22,126.32,126.18,126.24,26687.0
2023-08-01 12:10:00,126.25,126.42,126.18,126.2,29890.0,126.25,126.42,126.18,126.2,29890.0
2023-08-01 12:20:00,126.19,126.24,126.12,126.23,15056.0,126.19,126.24,126.12,126.23,15056.0
2023-08-01 12:30:00,126.2,126.42,126.11,126.39,13824.0,126.2,126.42,126.11,126.39,13824.0
2023-08-01 12:40:00,126.4,126.46,126.29,126.29,19832.0,126.4,126.46,126.29,126.29,19832.0
2023-08-01 12:50:00,126.31,126.49,126.27,126.48,17825.0,126.31,126.49,126.27,126.48,17825.0
2023-08-01 13:00:00,126.46,126.49,126.33,126.34,11717.0,126.46,126.49,126.33,126.34,11717.0
2023-08-01 13:10:00,126.34,126.41,126.28,126.34,19983.0,126.34,126.41,126.28,126.34,19983.0
2023-08-01 13:20:00,126.35,126.42,126.28,126.31,12144.0,126.35,126.42,126.28,126.31,12144.0
2023-08-01 13:30:00,126.31,126.36,126.23,126.23,21220.0,126.31,126.36,126.23,126.23,21220.0
2023-08-01 13:40:00,126.22,126.41,126.2,126.38,24648.0,126.22,126.41,126.2,126.38,24648.0
2023-08-01 13:50:00,126.39,126.55,126.37,126.55,14564.0,126.39,126.55,126.37,126.55,14564.0
2023-08-01 14:00:00,126.55,126.69,126.51,126.63,15694.0,126.55,126.69,126.51,126.63,15694.0
2023-08-01 14:10:00,126.63,126.86,126.59,126.78,18975.0,126.63,126.86,126.59,126.78,18975.0
2023-08-01 14:20:00,126.76,126.76,126.62,126.67,14534.0,126.76,126.76,126.62,126.67,14534.0
2023-08-01 14:30:00,126.68,126.88,126.64,126.88,15934.0,126.68,126.88,126.64,126.88,15934.0
2023-08-01 14:40:00,126.87,126.9,126.8,126.87,15902.0,126.87,126.9,126.8,126.87,15902.0
2023-08-01 14:50:00,126.87,127.01,126.84,126.99,24399.0,126.87,127.01,126.84,126.99,24399.0
2023-08-01 15:00:00,126.98,127.09,126.97,127.08,42387.0,126.98,127.09,126.97,127.08,42387.0
2023-08-01 15:10:00,127.07,127.15,127.02,127.05,28181.0,127.07,127.15,127.02,127.05,28181.0
2023-08-01 15:20:00,127.06,127.15,127.04,127.14,24297.0,127.06,127.15,127.04,127.14,24297.0
2023-08-01 15:30:00,127.13,127.13,126.96,126.98,37426.0,127.13,127.13,126.96,126.98,37426.0
2023-08-01 15:40:00,126.97,127.1,126.85,127.1,55031.0,126.97,127.1,126.85,127.1,55031.0
2023-08-01 15:50:00,127.09,127.14,126.94,126.97,187653.0,127.09,127.14,126.94,126.97,187653.0
2023-08-02 09:30:00,126.2,126.7,125.93,126.31,67576.0,126.2,126.7,125.93,126.31,67576.0
2023-08-02 09:40:00,126.41,126.89,126.39,126.81,20778.0,126.41,126.89,126.39,126.81,20778.0
2023-08-02 09:50:00,126.82,126.83,126.18,126.31,30359.0,126.82,126.83,126.18,126.31,30359.0
2023-08-02 10:00:00,126.35,126.65,126.27,126.37,35182.0,126.35,126.65,126.27,126.37,35182.0
2023-08-02 10:10:00,126.35,126.44,126.06,126.08,32655.0,126.35,126.44,126.06,126.08,32655.0
2023-08-02 10:20:00,126.06,126.3,125.96,126.08,24524.0,126.06,126.3,125.96,126.08,24524.0
2023-08-02 10:30:00,126.04,126.09,125.85,125.89,19382.0,126.04,126.09,125.85,125.89,19382.0
2023-08-02 10:40:00,125.85,125.9,125.61,125.63,18371.0,125.85,125.9,125.61,125.63,18371.0
2023-08-02 10:50:00,125.62,125.65,125.38,125.49,20587.0,125.62,125.65,125.38,125.49,20587.0
2023-08-02 11:00:00,125.5,125.64,125.44,125.48,20581.0,125.5,125.64,125.44,125.48,20581.0
2023-08-02 11:10:00,125.48,125.56,125.21,125.27,30792.0,125.48,125.56,125.21,125.27,30792.0
2023-08-02 11:20:00,125.29,125.43,125.15,125.32,41711.0,125.29,125.43,125.15,125.32,41711.0
2023-08-02 11:30:00,125.34,125.47,125.22,125.35,34966.0,125.34,125.47,125.22,125.35,34966.0
2023-08-02 11:40:00,125.33,125.38,125.25,125.32,19177.0,125.33,125.38,125.25,125.32,19177.0
2023-08-02 11:50:00,125.31,125.36,125.14,125.18,38537.0,125.31,125.36,125.14,125.18,38537.0
2023-08-02 12:00:00,125.2,125.2,124.99,125.01,33933.0,125.2,125.2,124.99,125.01,33933.0
2023-08-02 12:10:00,125.01,125.13,124.88,125.11,31613.0,125.01,125.13,124.88,125.11,31613.0
2023-08-02 12:20:00,125.1,125.13,124.93,125.02,19595.0,125.1,125.13,124.93,125.02,19595.0
2023-08-02 12:30:00,125.08,125.28,125.01,125.23,25364.0,125.08,125.28,125.01,125.23,25364.0
2023-08-02 12:40:00,125.23,125.25,125.09,125.15,14730.0,125.23,125.25,125.09,125.15,14730.0
2023-08-02 12:50:00,125.13,125.13,125.03,125.1,13386.0,125.13,125.13,125.03,125.1,13386.0
2023-08-02 13:00:00,125.1,125.18,125.06,125.17,8590.0,125.1,125.18,125.06,125.17,8590.0
2023-08-02 13:10:00,125.18,125.24,125.13,125.19,17451.0,125.18,125.24,125.13,125.19,17451.0
2023-08-02 13:20:00,125.2,125.2,125.04,125.11,18681.0,125.2,125.2,125.04,125.11,18681.0
2023-08-02 13:30:00,125.13,125.3,125.09,125.26,15827.0,125.13,125.3,125.09,125.26,15827.0
2023-08-02 13:40:00,125.27,125.27,125.11,125.13,12488.0,125.27,125.27,125.11,125.13,12488.0
2023-08-02 13:50:00,125.12,125.19,125.09,125.13,15123.0,125.12,125.19,125.09,125.13,15123.0
2023-08-02 14:00:00,125.13,125.17,125.04,125.08,16576.0,125.13,125.17,125.04,125.08,16576.0
2023-08-02 14:10:00,125.08,125.17,124.99,125.17,14522.0,125.08,125.17,124.99,125.17,14522.0
2023-08-02 14:20:00,125.16,125.21,125.11,125.13,18963.0,125.16,125.21,125.11,125.13,18963.0
2023-08-02 14:30:00,125.13,125.16,125.01,125.02,12858.0,125.13,125.16,125.01,125.02,12858.0
2023-08-02 14:40:00,125.02,125.08,124.97,125.03,26694.0,125.02,125.08,124.97,125.03,26694.0
2023-08-02 14:50:00,125.04,125.13,124.95,125.07,25099.0,125.04,125.13,124.95,125.07,25099.0
2023-08-02 15:00:00,125.06,125.09,124.76,124.76,20856.0,125.06,125.09,124.76,124.76,20856.0
2023-08-02 15:10:00,124.76,124.79,124.66,124.74,35563.0,124.76,124.79,124.66,124.74,35563.0
2023-08-02 15:20:00,124.73,124.81,124.57,124.57,32872.0,124.73,124.81,124.57,124.57,32872.0
2023-08-02 15:30:00,124.57,124.73,124.53,124.67,44742.0,124.57,124.73,124.53,124.67,44742.0
2023-08-02 15:40:00,124.68,124.74,124.55,124.58,40115.0,124.68,124.74,124.55,124.58,40115.0
2023-08-02 15:50:00,124.59,124.69,124.43,124.55,208170.0,124.59,124.69,124.43,124.55,208170.0
2023-08-03 09:30:00,124.25,124.64,124.08,124.26,46965.0,124.25,124.64,124.08,124.26,46965.0
2023-08-03 09:40:00,124.22,124.39,123.95,124.28,36087.0,124.22,124.39,123.95,124.28,36087.0
2023-08-03 09:50:00,124.29,125.01,124.28,124.98,14687.0,124.29,125.01,124.28,124.98,14687.0
2023-08-03 10:00:00,124.97,125.11,124.86,125.02,26702.0,124.97,125.11,124.86,125.02,26702.0
2023-08-03 10:10:00,125.02,125.19,124.99,125.1,25184.0,125.02,125.19,124.99,125.1,25184.0
2023-08-03 10:20:00,125.1,125.28,124.95,124.95,23121.0,125.1,125.28,124.95,124.95,23121.0
2023-08-03 10:30:00,124.93,124.99,124.77,124.87,22764.0,124.93,124.99,124.77,124.87,22764.0
2023-08-03 10:40:00,124.9,124.96,124.72,124.8,17605.0,124.9,124.96,124.72,124.8,17605.0
2023-08-03 10:50:00,124.79,125.02,124.73,124.97,20081.0,124.79,125.02,124.73,124.97,20081.0
2023-08-03 11:00:00,124.97,125.12,124.91,124.94,15979.0,124.97,125.12,124.91,124.94,15979.0
2023-08-03 11:10:00,124.96,125.09,124.86,125.09,19566.0,124.96,125.09,124.86,125.09,19566.0
2023-08-03 11:20:00,125.09,125.13,125.03,125.03,17827.0,125.09,125.13,125.03,125.03,17827.0
2023-08-03 11:30:00,125.01,125.03,124.88,124.88,16717.0,125.01,125.03,124.88,124.88,16717.0
2023-08-03 11:40:00,124.88,124.9,124.6,124.6,22875.0,124.88,124.9,124.6,124.6,22875.0
2023-08-03 11:50:00,124.61,124.72,124.48,124.49,15549.0,124.61,124.72,124.48,124.49,15549.0
2023-08-03 12:00:00,124.47,124.5,124.38,124.49,11682.0,124.47,124.5,124.38,124.49,11682.0
2023-08-03 12:10:00,124.49,124.57,124.42,124.53,12029.0,124.49,124.57,124.42,124.53,12029.0
2023-08-03 12:20:00,124.52,124.52,124.41,124.46,14086.0,124.52,124.52,124.41,124.46,14086.0
2023-08-03 12:30:00,124.48,124.83,124.46,124.8,9838.0,124.48,124.83,124.46,124.8,9838.0
2023-08-03 12:40:00,124.82,125.06,124.82,125.06,7668.0,124.82,125.06,124.82,125.06,7668.0
2023-08-03 12:50:00,125.09,125.12,125.03,125.11,14055.0,125.09,125.12,125.03,125.11,14055.0
2023-08-03 13:00:00,125.13,125.22,125.05,125.22,20959.0,125.13,125.22,125.05,125.22,20959.0
2023-08-03 13:10:00,125.29,125.4,125.27,125.32,10374.0,125.29,125.4,125.27,125.32,10374.0
2023-08-03 13:20:00,125.41,125.46,125.32,125.32,9862.0,125.41,125.46,125.32,125.32,9862.0
2023-08-03 13:30:00,125.34,125.37,125.23,125.36,6181.0,125.34,125.37,125.23,125.36,6181.0
2023-08-03 13:40:00,125.36,125.39,125.26,125.36,14870.0,125.36,125.39,125.26,125.36,14870.0
2023-08-03 13:50:00,125.35,125.35,125.2,125.22,8646.0,125.35,125.35,125.2,125.22,8646.0
2023-08-03 14:00:00,125.24,125.3,125.15,125.28,24235.0,125.24,125.3,125.15,125.28,24235.0
2023-08-03 14:10:00,125.32,125.47,125.31,125.43,18185.0,125.32,125.47,125.31,125.43,18185.0
2023-08-03 14:20:00,125.44,125.56,125.39,125.48,19001.0,125.44,125.56,125.39,125.48,19001.0
2023-08-03 14:30:00,125.46,125.47,125.37,125.38,22797.0,125.46,125.47,125.37,125.38,22797.0
2023-08-03 14:40:00,125.39,125.48,125.32,125.32,10436.0,125.39,125.48,125.32,125.32,10436.0
2023-08-03 14:50:00,125.34,125.4,125.27,125.29,10892.0,125.34,125.4,125.27,125.29,10892.0
2023-08-03 15:00:00,125.3,125.31,125.13,125.15,16526.0,125.3,125.31,125.13,125.15,16526.0
2023-08-03 15:10:00,125.16,125.16,124.92,125.02,30271.0,125.16,125.16,124.92,125.02,30271.0
2023-08-03 15:20:00,125.03,125.22,125.03,125.14,20845.0,125.03,125.22,125.03,125.14,20845.0
2023-08-03 15:30:00,125.16,125.28,125.14,125.22,30224.0,125.16,125.28,125.14,125.22,30224.0
2023-08-03 15:40:00,125.22,125.27,125.11,125.11,37177.0,125.22,125.27,125.11,125.11,37177.0
2023-08-03 15:50:00,125.13,125.39,125.09,125.17,124529.0,125.13,125.39,125.09,125.17,124529.0
2023-08-04 09:30:00,124.98,125.39,124.1,124.21,66423.0,124.98,125.39,124.1,124.21,66423.0
2023-08-04 09:40:00,124.4,124.96,124.25,124.96,33286.0,124.4,124.96,124.25,124.96,33286.0
2023-08-04 09:50:00,124.93,124.93,124.47,124.62,20879.0,124.93,124.93,124.47,124.62,20879.0
2023-08-04 10:00:00,124.64,124.69,124.44,124.62,22441.0,124.64,124.69,124.44,124.62,22441.0
2023-08-04 10:10:00,124.64,124.7,124.4,124.51,32478.0,124.64,124.7,124.4,124.51,32478.0
2023-08-04 10:20:00,124.52,124.91,124.45,124.9,46681.0,124.52,124.91,124.45,124.9,46681.0
2023-08-04 10:30:00,124.91,125.17,124.91,125.04,36993.0,124.91,125.17,124.91,125.04,36993.0
2023-08-04 10:40:00,125.06,125.19,124.97,125.11,23114.0,125.06,125.19,124.97,125.11,23114.0
2023-08-04 10:50:00,125.09,125.19,124.9,124.95,28656.0,125.09,125.19,124.9,124.95,28656.0
2023-08-04 11:00:00,124.95,125.04,124.9,124.94,21930.0,124.95,125.04,124.9,124.94,21930.0
2023-08-04 11:10:00,124.96,125.02,124.8,124.83,30312.0,124.96,125.02,124.8,124.83,30312.0
2023-08-04 11:20:00,124.84,124.92,124.79,124.91,32831.0,124.84,124.92,124.79,124.91,32831.0
2023-08-04 11:30:00,124.92,125.14,124.91,125.07,16614.0,124.92,125.14,124.91,125.07,16614.0
2023-08-04 11:40:00,125.05,125.29,125.01,125.29,11715.0,125.05,125.29,125.01,125.29,11715.0
2023-08-04 11:50:00,125.28,125.28,125.08,125.21,23469.0,125.28,125.28,125.08,125.21,23469.0
2023-08-04 12:00:00,125.21,125.34,125.21,125.34,11272.0,125.21,125.34,125.21,125.34,11272.0
2023-08-04 12:10:00,125.36,125.48,125.34,125.44,9961.0,125.36,125.48,125.34,125.44,9961.0
2023-08-04 12:20:00,125.43,125.56,125.31,125.56,11849.0,125.43,125.56,125.31,125.56,11849.0
2023-08-04 12:30:00,125.56,125.62,125.52,125.62,10681.0,125.56,125.62,125.52,125.62,10681.0
2023-08-04 12:40:00,125.59,125.7,125.54,125.6,12087.0,125.59,125.7,125.54,125.6,12087.0
2023-08-04 12:50:00,125.59,125.66,125.55,125.61,8890.0,125.59,125.66,125.55,125.61,8890.0
2023-08-04 13:00:00,125.62,125.65,125.42,125.46,12551.0,125.62,125.65,125.42,125.46,12551.0
2023-08-04 13:10:00,125.42,125.52,125.38,125.5,11299.0,125.42,125.52,125.38,125.5,11299.0
2023-08-04 13:20:00,125.48,125.48,125.26,125.3,8714.0,125.48,125.48,125.26,125.3,8714.0
2023-08-04 13:30:00,125.26,125.38,125.26,125.34,13263.0,125.26,125.38,125.26,125.34,13263.0
2023-08-04 13:40:00,125.33,125.46,125.31,125.44,14511.0,125.33,125.46,125.31,125.44,14511.0
2023-08-04 13:50:00,125.5,125.56,125.24,125.31,22837.0,125.5,125.56,125.24,125.31,22837.0
2023-08-04 14:00:00,125.29,125.32,124.97,125.04,23693.0,125.29,125.32,124.97,125.04,23693.0
2023-08-04 14:10:00,125.06,125.33,125.02,125.21,59878.0,125.06,125.33,125.02,125.21,59878.0
2023-08-04 14:20:00,125.24,125.24,124.89,125.03,12812.0,125.24,125.24,124.89,125.03,12812.0
2023-08-04 14:30:00,124.99,125.09,124.83,124.84,10910.0,124.99,125.09,124.83,124.84,10910.0
2023-08-04 14:40:00,124.84,124.94,124.76,124.78,13063.0,124.84,124.94,124.76,124.78,13063.0
2023-08-04 14:50:00,124.82,124.95,124.51,124.64,17534.0,124.82,124.95,124.51,124.64,17534.0
2023-08-04 15:00:00,124.65,124.72,124.6,124.62,25652.0,124.65,124.72,124.6,124.62,25652.0
2023-08-04 15:10:00,124.63,124.72,124.59,124.67,17746.0,124.63,124.72,124.59,124.67,17746.0
2023-08-04 15:20:00,124.68,124.7,124.58,124.67,22590.0,124.68,124.7,124.58,124.67,22590.0
2023-08-04 15:30:00,124.67,124.76,124.62,124.67,34324.0,124.67,124.76,124.62,124.67,34324.0
2023-08-04 15:40:00,124.67,124.68,124.56,124.61,22374.0,124.67,124.68,124.56,124.61,22374.0
2023-08-04 15:50:00,124.6,124.85,124.59,124.84,128905.0,124.6,124.85,124.59,124.84,128905.0
2023-08-07 09:30:00,125.58,125.99,125.17,125.81,19983.0,125.58,125.99,125.17,125.81,19983.0
2023-08-07 09:40:00,125.79,125.92,125.4,125.57,5459.0,125.79,125.92,125.4,125.57,5459.0
2023-08-07 09:50:00,125.56,125.72,125.56,125.65,7226.0,125.56,125.72,125.56,125.65,7226.0
2023-08-07 10:00:00,125.67,125.69,125.08,125.45,20403.0,125.67,125.69,125.08,125.45,20403.0
2023-08-07 10:10:00,125.45,125.65,125.41,125.62,108533.0,125.45,125.65,125.41,125.62,108533.0
2023-08-07 10:20:00,125.64,125.65,125.36,125.43,7889.0,125.64,125.65,125.36,125.43,7889.0
2023-08-07 10:30:00,125.46,125.5,125.33,125.39,13489.0,125.46,125.5,125.33,125.39,13489.0
2023-08-07 10:40:00,125.42,125.45,125.15,125.23,10668.0,125.42,125.45,125.15,125.23,10668.0
2023-08-07 10:50:00,125.21,125.28,125.14,125.24,15012.0,125.21,125.28,125.14,125.24,15012.0
2023-08-07 11:00:00,125.23,125.27,125.17,125.23,10376.0,125.23,125.27,125.17,125.23,10376.0
2023-08-07 11:10:00,125.23,125.3,125.15,125.19,14124.0,125.23,125.3,125.15,125.19,14124.0
2023-08-07 11:20:00,125.2,125.31,125.12,125.22,16465.0,125.2,125.31,125.12,125.22,16465.0
2023-08-07 11:30:00,125.25,125.54,125.25,125.43,11292.0,125.25,125.54,125.25,125.43,11292.0
2023-08-07 11:40:00,125.44,125.45,125.37,125.4,17761.0,125.44,125.45,125.37,125.4,17761.0
2023-08-07 11:50:00,125.43,125.66,125.39,125.66,10376.0,125.43,125.66,125.39,125.66,10376.0
2023-08-07 12:00:00,125.69,125.75,125.62,125.75,7532.0,125.69,125.75,125.62,125.75,7532.0
2023-08-07 12:10:00,125.73,125.74,125.6,125.63,5212.0,125.73,125.74,125.6,125.63,5212.0
2023-08-07 12:20:00,125.61,125.66,125.55,125.63,5799.0,125.61,125.66,125.55,125.63,5799.0
2023-08-07 12:30:00,125.64,125.66,125.56,125.61,10333.0,125.64,125.66,125.56,125.61,10333.0
2023-08-07 12:40:00,125.59,125.66,125.56,125.65,10074.0,125.59,125.66,125.56,125.65,10074.0
2023-08-07 12:50:00,125.63,125.69,125.5,125.55,10265.0,125.63,125.69,125.5,125.55,10265.0
2023-08-07 13:00:00,125.57,125.67,125.56,125.62,5901.0,125.57,125.67,125.56,125.62,5901.0
2023-08-07 13:10:00,125.63,125.72,125.62,125.65,7847.0,125.63,125.72,125.62,125.65,7847.0
2023-08-07 13:20:00,125.67,125.82,125.65,125.73,27159.0,125.67,125.82,125.65,125.73,27159.0
2023-08-07 13:30:00,125.73,125.8,125.7,125.75,5447.0,125.73,125.8,125.7,125.75,5447.0
2023-08-07 13:40:00,125.79,125.83,125.75,125.81,5804.0,125.79,125.83,125.75,125.81,5804.0
2023-08-07 13:50:00,125.8,125.88,125.78,125.88,7557.0,125.8,125.88,125.78,125.88,7557.0
2023-08-07 14:00:00,125.93,126.07,125.91,126.01,21250.0,125.93,126.07,125.91,126.01,21250.0
2023-08-07 14:10:00,126.02,126.09,125.95,126.09,15511.0,126.02,126.09,125.95,126.09,15511.0
2023-08-07 14:20:00,126.08,126.14,125.98,126.04,9994.0,126.08,126.14,125.98,126.04,9994.0
2023-08-07 14:30:00,126.04,126.18,126.04,126.05,11392.0,126.04,126.18,126.04,126.05,11392.0
2023-08-07 14:40:00,126.05,126.16,126.05,126.12,29426.0,126.05,126.16,126.05,126.12,29426.0
2023-08-07 14:50:00,126.12,126.18,126.04,126.12,13926.0,126.12,126.18,126.04,126.12,13926.0
2023-08-07 15:00:00,126.1,126.15,126.03,126.04,9291.0,126.1,126.15,126.03,126.04,9291.0
2023-08-07 15:10:00,126.03,126.07,125.95,125.97,22963.0,126.03,126.07,125.95,125.97,22963.0
2023-08-07 15:20:00,125.97,126.02,125.91,125.93,20473.0,125.97,126.02,125.91,125.93,20473.0
2023-08-07 15:30:00,125.94,125.96,125.8,125.84,31371.0,125.94,125.96,125.8,125.84,31371.0
2023-08-07 15:40:00,125.85,125.99,125.76,125.77,40197.0,125.85,125.99,125.76,125.77,40197.0
2023-08-07 15:50:00,125.75,125.94,125.75,125.9,117933.0,125.75,125.94,125.75,125.9,117933.0
2023-08-08 09:30:00,124.82,125.49,124.49,125.07,56946.0,124.82,125.49,124.49,125.07,56946.0
2023-08-08 09:40:00,125.11,125.14,124.56,124.64,25692.0,125.11,125.14,124.56,124.64,25692.0
2023-08-08 09:50:00,124.64,125.21,124.54,125.2,36344.0,124.64,125.21,124.54,125.2,36344.0
2023-08-08 10:00:00,125.16,125.2,124.95,125.15,33395.0,125.16,125.2,124.95,125.15,33395.0
2023-08-08 10:10:00,125.15,125.19,124.62,124.63,23477.0,125.15,125.19,124.62,124.63,23477.0
2023-08-08 10:20:00,124.62,124.62,124.33,124.35,21477.0,124.62,124.62,124.33,124.35,21477.0
2023-08-08 10:30:00,124.35,124.62,124.31,124.52,21672.0,124.35,124.62,124.31,124.52,21672.0
2023-08-08 10:40:00,124.53,124.67,124.45,124.59,13436.0,124.53,124.67,124.45,124.59,13436.0
2023-08-08 10:50:00,124.61,124.74,124.53,124.54,15103.0,124.61,124.74,124.53,124.54,15103.0
2023-08-08 11:00:00,124.55,124.77,124.55,124.74,11473.0,124.55,124.77,124.55,124.74,11473.0
2023-08-08 11:10:00,124.76,124.76,124.65,124.74,17590.0,124.76,124.76,124.65,124.74,17590.0
2023-08-08 11:20:00,124.76,124.81,124.6,124.72,20596.0,124.76,124.81,124.6,124.72,20596.0
2023-08-08 11:30:00,124.72,124.86,124.63,124.83,14480.0,124.72,124.86,124.63,124.83,14480.0
2023-08-08 11:40:00,124.84,124.85,124.69,124.75,9098.0,124.84,124.85,124.69,124.75,9098.0
2023-08-08 11:50:00,124.76,124.82,124.65,124.76,17958.0,124.76,124.82,124.65,124.76,17958.0
2023-08-08 12:00:00,124.73,124.89,124.73,124.74,11512.0,124.73,124.89,124.73,124.74,11512.0
2023-08-08 12:10:00,124.74,124.86,124.66,124.86,15214.0,124.74,124.86,124.66,124.86,15214.0
2023-08-08 12:20:00,124.85,124.85,124.72,124.74,14118.0,124.85,124.85,124.72,124.74,14118.0
2023-08-08 12:30:00,124.75,124.86,124.73,124.8,13578.0,124.75,124.86,124.73,124.8,13578.0
2023-08-08 12:40:00,124.81,124.85,124.77,124.85,8814.0,124.81,124.85,124.77,124.85,8814.0
2023-08-08 12:50:00,124.84,124.92,124.78,124.92,10804.0,124.84,124.92,124.78,124.92,10804.0
2023-08-08 13:00:00,124.93,125.01,124.85,124.86,9717.0,124.93,125.01,124.85,124.86,9717.0
2023-08-08 13:10:00,124.87,124.97,124.81,124.9,8870.0,124.87,124.97,124.81,124.9,8870.0
2023-08-08 13:20:00,124.9,124.92,124.74,124.82,8436.0,124.9,124.92,124.74,124.82,8436.0
2023-08-08 13:30:00,124.88,124.95,124.81,124.94,11548.0,124.88,124.95,124.81,124.94,11548.0
2023-08-08 13:40:00,124.95,124.98,124.91,124.93,13343.0,124.95,124.98,124.91,124.93,13343.0
2023-08-08 13:50:00,124.91,124.99,124.83,124.85,20835.0,124.91,124.99,124.83,124.85,20835.0
2023-08-08 14:00:00,124.86,124.9,124.81,124.84,8832.0,124.86,124.9,124.81,124.84,8832.0
2023-08-08 14:10:00,124.84,125.02,124.83,124.97,8694.0,124.84,125.02,124.83,124.97,8694.0
2023-08-08 14:20:00,124.98,125.07,124.94,124.96,7911.0,124.98,125.07,124.94,124.96,7911.0
2023-08-08 14:30:00,124.95,124.98,124.92,124.96,9081.0,124.95,124.98,124.92,124.96,9081.0
2023-08-08 14:40:00,124.97,124.97,124.88,124.94,11632.0,124.97,124.97,124.88,124.94,11632.0
2023-08-08 14:50:00,124.93,125.35,124.91,125.32,30674.0,124.93,125.35,124.91,125.32,30674.0
2023-08-08 15:00:00,125.32,125.4,125.27,125.39,13960.0,125.32,125.4,125.27,125.39,13960.0
2023-08-08 15:10:00,125.37,125.39,125.22,125.25,19012.0,125.37,125.39,125.22,125.25,19012.0
2023-08-08 15:20:00,125.25,125.32,125.21,125.26,20043.0,125.25,125.32,125.21,125.26,20043.0
2023-08-08 15:30:00,125.27,125.28,125.16,125.25,18938.0,125.27,125.28,125.16,125.25,18938.0
2023-08-08 15:40:00,125.24,125.42,125.24,125.27,42984.0,125.24,125.42,125.24,125.27,42984.0
2023-08-08 15:50:00,125.26,125.36,125.16,125.18,103439.0,125.26,125.36,125.16,125.18,103439.0
2023-08-09 09:30:00,125.59,125.8,125.16,125.63,30859.0,125.59,125.8,125.16,125.63,30859.0
2023-08-09 09:40:00,125.63,125.69,125.3,125.46,10923.0,125.63,125.69,125.3,125.46,10923.0
2023-08-09 09:50:00,125.48,125.59,125.22,125.55,23286.0,125.48,125.59,125.22,125.55,23286.0
2023-08-09 10:00:00,125.54,125.76,125.49,125.64,50561.0,125.54,125.76,125.49,125.64,50561.0
2023-08-09 10:10:00,125.68,126.05,125.62,125.94,9483.0,125.68,126.05,125.62,125.94,9483.0
2023-08-09 10:20:00,126.01,126.16,125.9,126.13,8004.0,126.01,126.16,125.9,126.13,8004.0
2023-08-09 10:30:00,126.17,126.18,125.96,126.17,16311.0,126.17,126.18,125.96,126.17,16311.0
2023-08-09 10:40:00,126.19,126.32,126.15,126.2,13245.0,126.19,126.32,126.15,126.2,13245.0
2023-08-09 10:50:00,126.18,126.32,126.06,126.19,30030.0,126.18,126.32,126.06,126.19,30030.0
2023-08-09 11:00:00,126.2,126.29,126.12,126.24,13621.0,126.2,126.29,126.12,126.24,13621.0
2023-08-09 11:10:00,126.23,126.28,125.87,125.89,9444.0,126.23,126.28,125.87,125.89,9444.0
2023-08-09 11:20:00,125.81,125.81,125.64,125.65,8842.0,125.81,125.81,125.64,125.65,8842.0
2023-08-09 11:30:00,125.62,125.66,125.53,125.61,11660.0,125.62,125.66,125.53,125.61,11660.0
2023-08-09 11:40:00,125.62,125.62,125.5,125.5,27886.0,125.62,125.62,125.5,125.5,27886.0
2023-08-09 11:50:00,125.47,125.48,125.28,125.38,19582.0,125.47,125.48,125.28,125.38,19582.0
2023-08-09 12:00:00,125.39,125.63,125.39,125.63,16011.0,125.39,125.63,125.39,125.63,16011.0
2023-08-09 12:10:00,125.64,125.66,125.51,125.59,13501.0,125.64,125.66,125.51,125.59,13501.0
2023-08-09 12:20:00,125.56,125.57,125.41,125.49,13179.0,125.56,125.57,125.41,125.49,13179.0
2023-08-09 12:30:00,125.48,125.56,125.43,125.48,8887.0,125.48,125.56,125.43,125.48,8887.0
2023-08-09 12:40:00,125.46,125.52,125.4,125.52,12571.0,125.46,125.52,125.4,125.52,12571.0
2023-08-09 12:50:00,125.54,125.54,125.45,125.45,8092.0,125.54,125.54,125.45,125.45,8092.0
2023-08-09 13:00:00,125.44,125.62,125.42,125.6,14110.0,125.44,125.62,125.42,125.6,14110.0
2023-08-09 13:10:00,125.64,125.67,125.55,125.58,7271.0,125.64,125.67,125.55,125.58,7271.0
2023-08-09 13:20:00,125.59,125.59,125.45,125.54,4536.0,125.59,125.59,125.45,125.54,4536.0
2023-08-09 13:30:00,125.54,125.64,125.54,125.62,6315.0,125.54,125.64,125.54,125.62,6315.0
2023-08-09 13:40:00,125.65,125.69,125.56,125.58,10317.0,125.65,125.69,125.56,125.58,10317.0
2023-08-09 13:50:00,125.55,125.58,125.44,125.44,8427.0,125.55,125.58,125.44,125.44,8427.0
2023-08-09 14:00:00,125.44,125.57,125.43,125.52,8408.0,125.44,125.57,125.43,125.52,8408.0
2023-08-09 14:10:00,125.52,125.6,125.47,125.59,20856.0,125.52,125.6,125.47,125.59,20856.0
2023-08-09 14:20:00,125.6,125.65,125.57,125.58,9000.0,125.6,125.65,125.57,125.58,9000.0
2023-08-09 14:30:00,125.6,125.68,125.57,125.59,10867.0,125.6,125.68,125.57,125.59,10867.0
2023-08-09 14:40:00,125.59,125.61,125.48,125.57,22939.0,125.59,125.61,125.48,125.57,22939.0
2023-08-09 14:50:00,125.54,125.69,125.52,125.65,12551.0,125.54,125.69,125.52,125.65,12551.0
2023-08-09 15:00:00,125.65,125.7,125.6,125.62,12956.0,125.65,125.7,125.6,125.62,12956.0
2023-08-09 15:10:00,125.61,125.79,125.6,125.79,16457.0,125.61,125.79,125.6,125.79,16457.0
2023-08-09 15:20:00,125.79,125.88,125.61,125.64,22337.0,125.79,125.88,125.61,125.64,22337.0
2023-08-09 15:30:00,125.62,125.65,125.23,125.26,45786.0,125.62,125.65,125.23,125.26,45786.0
2023-08-09 15:40:00,125.25,125.33,125.12,125.21,82172.0,125.25,125.33,125.12,125.21,82172.0
2023-08-09 15:50:00,125.2,125.25,124.95,125.06,237965.0,125.2,125.25,124.95,125.06,237965.0
2023-08-10 09:30:00,126.01,126.67,125.76,126.41,74112.0,126.01,126.67,125.76,126.41,74112.0
2023-08-10 09:40:00,126.46,126.52,126.2,126.4,21453.0,126.46,126.52,126.2,126.4,21453.0
2023-08-10 09:50:00,126.4,126.46,126.12,126.39,11474.0,126.4,126.46,126.12,126.39,11474.0
2023-08-10 10:00:00,126.44,126.7,126.34,126.67,13022.0,126.44,126.7,126.34,126.67,13022.0
2023-08-10 10:10:00,126.49,126.63,126.45,126.55,8595.0,126.49,126.63,126.45,126.55,8595.0
2023-08-10 10:20:00,126.52,126.8,126.48,126.59,14165.0,126.52,126.8,126.48,126.59,14165.0
2023-08-10 10:30:00,126.61,126.67,126.49,126.66,14202.0,126.61,126.67,126.49,126.66,14202.0
2023-08-10 10:40:00,126.67,126.72,126.31,126.55,21904.0,126.67,126.72,126.31,126.55,21904.0
2023-08-10 10:50:00,126.52,126.89,126.52,126.81,14107.0,126.52,126.89,126.52,126.81,14107.0
2023-08-10 11:00:00,126.75,126.75,126.52,126.68,9800.0,126.75,126.75,126.52,126.68,9800.0
2023-08-10 11:10:00,126.65,126.72,126.56,126.56,7859.0,126.65,126.72,126.56,126.56,7859.0
2023-08-10 11:20:00,126.57,126.88,126.48,126.88,11457.0,126.57,126.88,126.48,126.88,11457.0
2023-08-10 11:30:00,126.87,126.95,126.8,126.83,8201.0,126.87,126.95,126.8,126.83,8201.0
2023-08-10 11:40:00,126.79,126.79,126.41,126.46,11329.0,126.79,126.79,126.41,126.46,11329.0
2023-08-10 11:50:00,126.45,126.55,126.25,126.55,7600.0,126.45,126.55,126.25,126.55,7600.0
2023-08-10 12:00:00,126.54,126.54,126.34,126.34,5610.0,126.54,126.54,126.34,126.34,5610.0
2023-08-10 12:10:00,126.36,126.4,126.25,126.32,11529.0,126.36,126.4,126.25,126.32,11529.0
2023-08-10 12:20:00,126.3,126.33,126.08,126.25,9267.0,126.3,126.33,126.08,126.25,9267.0
2023-08-10 12:30:00,126.23,126.4,126.17,126.4,9433.0,126.23,126.4,126.17,126.4,9433.0
2023-08-10 12:40:00,126.45,126.45,126.24,126.35,10198.0,126.45,126.45,126.24,126.35,10198.0
2023-08-10 12:50:00,126.37,126.38,126.06,126.13,6217.0,126.37,126.38,126.06,126.13,6217.0
2023-08-10 13:00:00,126.12,126.28,126.09,126.28,4877.0,126.12,126.28,126.09,126.28,4877.0
2023-08-10 13:10:00,126.18,126.3,126.14,126.19,5834.0,126.18,126.3,126.14,126.19,5834.0
2023-08-10 13:20:00,126.17,126.17,125.98,126.03,8606.0,126.17,126.17,125.98,126.03,8606.0
2023-08-10 13:30:00,126.02,126.12,125.98,126.02,9109.0,126.02,126.12,125.98,126.02,9109.0
2023-08-10 13:40:00,126.05,126.09,125.96,126.0,17341.0,126.05,126.09,125.96,126.0,17341.0
2023-08-10 13:50:00,126.0,126.04,125.79,125.84,20315.0,126.0,126.04,125.79,125.84,20315.0
2023-08-10 14:00:00,125.84,126.1,125.82,125.99,21775.0,125.84,126.1,125.82,125.99,21775.0
2023-08-10 14:10:00,126.02,126.2,125.99,126.06,17336.0,126.02,126.2,125.99,126.06,17336.0
2023-08-10 14:20:00,126.08,126.09,125.98,125.98,11115.0,126.08,126.09,125.98,125.98,11115.0
2023-08-10 14:30:00,126.0,126.04,125.85,125.95,19713.0,126.0,126.04,125.85,125.95,19713.0
2023-08-10 14:40:00,125.97,126.11,125.87,126.06,14889.0,125.97,126.11,125.87,126.06,14889.0
2023-08-10 14:50:00,126.04,126.31,126.03,126.29,8754.0,126.04,126.31,126.03,126.29,8754.0
2023-08-10 15:00:00,126.24,126.24,126.06,126.13,6043.0,126.24,126.24,126.06,126.13,6043.0
2023-08-10 15:10:00,126.17,126.21,126.06,126.09,12179.0,126.17,126.21,126.06,126.09,12179.0
2023-08-10 15:20:00,126.05,126.08,125.87,125.93,25180.0,126.05,126.08,125.87,125.93,25180.0
2023-08-10 15:30:00,125.91,125.93,125.81,125.89,41763.0,125.91,125.93,125.81,125.89,41763.0
2023-08-10 15:40:00,125.9,125.9,125.72,125.83,60340.0,125.9,125.9,125.72,125.83,60340.0
2023-08-10 15:50:00,125.81,126.03,125.79,126.0,173029.0,125.81,126.03,125.79,126.0,173029.0
2023-08-11 09:30:00,126.01,126.08,124.98,125.39,47529.0,126.01,126.08,124.98,125.39,47529.0
2023-08-11 09:40:00,125.3,125.51,125.24,125.32,11534.0,125.3,125.51,125.24,125.32,11534.0
2023-08-11 09:50:00,125.33,125.53,125.25,125.47,8366.0,125.33,125.53,125.25,125.47,8366.0
2023-08-11 10:00:00,125.46,125.76,125.45,125.76,9774.0,125.46,125.76,125.45,125.76,9774.0
2023-08-11 10:10:00,125.79,125.92,125.62,125.83,6459.0,125.79,125.92,125.62,125.83,6459.0
2023-08-11 10:20:00,125.88,126.03,125.84,125.96,7448.0,125.88,126.03,125.84,125.96,7448.0
2023-08-11 10:30:00,125.96,126.02,125.77,125.98,24410.0,125.96,126.02,125.77,125.98,24410.0
2023-08-11 10:40:00,125.97,126.01,125.79,125.87,7728.0,125.97,126.01,125.79,125.87,7728.0
2023-08-11 10:50:00,125.84,125.85,125.68,125.68,15077.0,125.84,125.85,125.68,125.68,15077.0
2023-08-11 11:00:00,125.69,125.8,125.67,125.75,10717.0,125.69,125.8,125.67,125.75,10717.0
2023-08-11 11:10:00,125.73,125.74,125.63,125.72,10770.0,125.73,125.74,125.63,125.72,10770.0
2023-08-11 11:20:00,125.72,125.81,125.7,125.81,8153.0,125.72,125.81,125.7,125.81,8153.0
2023-08-11 11:30:00,125.83,125.93,125.76,125.84,8535.0,125.83,125.93,125.76,125.84,8535.0
2023-08-11 11:40:00,125.81,125.96,125.79,125.92,9229.0,125.81,125.96,125.79,125.92,9229.0
2023-08-11 11:50:00,125.91,126.09,125.83,126.09,11660.0,125.91,126.09,125.83,126.09,11660.0
2023-08-11 12:00:00,126.1,126.18,126.0,126.04,14191.0,126.1,126.18,126.0,126.04,14191.0
2023-08-11 12:10:00,126.04,126.07,126.0,126.0,12339.0,126.04,126.07,126.0,126.0,12339.0
2023-08-11 12:20:00,126.0,126.04,125.77,125.81,16195.0,126.0,126.04,125.77,125.81,16195.0
2023-08-11 12:30:00,125.83,125.86,125.74,125.75,4945.0,125.83,125.86,125.74,125.75,4945.0
2023-08-11 12:40:00,125.75,125.78,125.7,125.76,5294.0,125.75,125.78,125.7,125.76,5294.0
2023-08-11 12:50:00,125.75,125.81,125.73,125.75,12065.0,125.75,125.81,125.73,125.75,12065.0
2023-08-11 13:00:00,125.79,125.86,125.72,125.78,11211.0,125.79,125.86,125.72,125.78,11211.0
2023-08-11 13:10:00,125.78,125.8,125.72,125.77,9636.0,125.78,125.8,125.72,125.77,9636.0
2023-08-11 13:20:00,125.77,125.98,125.77,125.94,9608.0,125.77,125.98,125.77,125.94,9608.0
2023-08-11 13:30:00,125.95,125.97,125.87,125.94,9283.0,125.95,125.97,125.87,125.94,9283.0
2023-08-11 13:40:00,125.95,125.98,125.88,125.91,9388.0,125.95,125.98,125.88,125.91,9388.0
2023-08-11 13:50:00,125.91,125.93,125.78,125.83,8156.0,125.91,125.93,125.78,125.83,8156.0
2023-08-11 14:00:00,125.82,125.92,125.75,125.88,12064.0,125.82,125.92,125.75,125.88,12064.0
2023-08-11 14:10:00,125.88,125.98,125.84,125.95,7241.0,125.88,125.98,125.84,125.95,7241.0
2023-08-11 14:20:00,125.94,126.1,125.87,126.02,8818.0,125.94,126.1,125.87,126.02,8818.0
2023-08-11 14:30:00,126.04,126.09,125.92,126.04,8444.0,126.04,126.09,125.92,126.04,8444.0
2023-08-11 14:40:00,126.06,126.11,125.97,126.09,8790.0,126.06,126.11,125.97,126.09,8790.0
2023-08-11 14:50:00,126.08,126.17,126.05,126.12,7074.0,126.08,126.17,126.05,126.12,7074.0
2023-08-11 15:00:00,126.13,126.13,126.0,126.01,23796.0,126.13,126.13,126.0,126.01,23796.0
2023-08-11 15:10:00,126.0,126.09,125.99,126.06,15839.0,126.0,126.09,125.99,126.06,15839.0
2023-08-11 15:20:00,126.04,126.16,126.01,126.02,23992.0,126.04,126.16,126.01,126.02,23992.0
2023-08-11 15:30:00,126.01,126.03,125.73,125.77,39577.0,126.01,126.03,125.73,125.77,39577.0
2023-08-11 15:40:00,125.77,125.83,125.7,125.73,56724.0,125.77,125.83,125.7,125.73,56724.0
2023-08-11 15:50:00,125.71,125.71,125.41,125.62,174184.0,125.71,125.71,125.41,125.62,174184.0
2023-08-14 09:30:00,125.5,126.0,125.03,125.96,32187.0,125.5,126.0,125.03,125.96,32187.0
2023-08-14 09:40:00,126.0,126.3,125.72,125.81,10249.0,126.0,126.3,125.72,125.81,10249.0
2023-08-14 09:50:00,125.81,125.84,125.21,125.27,7940.0,125.81,125.84,125.21,125.27,7940.0
2023-08-14 10:00:00,125.22,125.35,124.88,124.97,54378.0,125.22,125.35,124.88,124.97,54378.0
2023-08-14 10:10:00,124.97,125.21,124.96,125.21,36779.0,124.97,125.21,124.96,125.21,36779.0
2023-08-14 10:20:00,125.22,125.3,125.03,125.05,22931.0,125.22,125.3,125.03,125.05,22931.0
2023-08-14 10:30:00,125.09,125.48,125.09,125.35,11196.0,125.09,125.48,125.09,125.35,11196.0
2023-08-14 10:40:00,125.34,125.55,125.31,125.55,10213.0,125.34,125.55,125.31,125.55,10213.0
2023-08-14 10:50:00,125.55,125.6,125.37,125.49,26537.0,125.55,125.6,125.37,125.49,26537.0
2023-08-14 11:00:00,125.51,125.56,125.38,125.43,14491.0,125.51,125.56,125.38,125.43,14491.0
2023-08-14 11:10:00,125.41,125.47,125.38,125.38,7699.0,125.41,125.47,125.38,125.38,7699.0
2023-08-14 11:20:00,125.38,125.42,125.33,125.36,14933.0,125.38,125.42,125.33,125.36,14933.0
2023-08-14 11:30:00,125.38,125.42,125.25,125.26,13126.0,125.38,125.42,125.25,125.26,13126.0
2023-08-14 11:40:00,125.27,125.32,125.07,125.11,15443.0,125.27,125.32,125.07,125.11,15443.0
2023-08-14 11:50:00,125.12,125.12,124.97,124.99,26367.0,125.12,125.12,124.97,124.99,26367.0
2023-08-14 12:00:00,124.99,125.08,124.98,125.0,40994.0,124.99,125.08,124.98,125.0,40994.0
2023-08-14 12:10:00,124.99,125.04,124.9,124.95,13994.0,124.99,125.04,124.9,124.95,13994.0
2023-08-14 12:20:00,124.97,125.01,124.87,124.89,12013.0,124.97,125.01,124.87,124.89,12013.0
2023-08-14 12:30:00,124.88,124.91,124.81,124.85,20013.0,124.88,124.91,124.81,124.85,20013.0
2023-08-14 12:40:00,124.85,124.97,124.83,124.93,16801.0,124.85,124.97,124.83,124.93,16801.0
2023-08-14 12:50:00,124.95,125.02,124.95,125.02,9404.0,124.95,125.02,124.95,125.02,9404.0
2023-08-14 13:00:00,125.0,125.01,124.94,124.94,8812.0,125.0,125.01,124.94,124.94,8812.0
2023-08-14 13:10:00,124.94,125.01,124.87,124.98,17637.0,124.94,125.01,124.87,124.98,17637.0
2023-08-14 13:20:00,124.98,124.99,124.79,124.84,40465.0,124.98,124.99,124.79,124.84,40465.0
2023-08-14 13:30:00,124.83,124.87,124.53,124.58,20304.0,124.83,124.87,124.53,124.58,20304.0
2023-08-14 13:40:00,124.58,124.6,124.41,124.55,18637.0,124.58,124.6,124.41,124.55,18637.0
2023-08-14 13:50:00,124.55,124.55,124.33,124.36,10747.0,124.55,124.55,124.33,124.36,10747.0
2023-08-14 14:00:00,124.38,124.38,124.21,124.31,11404.0,124.38,124.38,124.21,124.31,11404.0
2023-08-14 14:10:00,124.3,124.39,124.28,124.33,15595.0,124.3,124.39,124.28,124.33,15595.0
2023-08-14 14:20:00,124.32,124.45,124.32,124.42,13641.0,124.32,124.45,124.32,124.42,13641.0
2023-08-14 14:30:00,124.38,124.39,124.28,124.29,11092.0,124.38,124.39,124.28,124.29,11092.0
2023-08-14 14:40:00,124.28,124.37,124.27,124.31,33671.0,124.28,124.37,124.27,124.31,33671.0
2023-08-14 14:50:00,124.31,124.4,124.24,124.4,21349.0,124.31,124.4,124.24,124.4,21349.0
2023-08-14 15:00:00,124.4,124.4,124.31,124.35,18268.0,124.4,124.4,124.31,124.35,18268.0
2023-08-14 15:10:00,124.34,124.44,124.33,124.38,19522.0,124.34,124.44,124.33,124.38,19522.0
2023-08-14 15:20:00,124.38,124.51,124.38,124.49,26144.0,124.38,124.51,124.38,124.49,26144.0
2023-08-14 15:30:00,124.49,124.58,124.43,124.51,36116.0,124.49,124.58,124.43,124.51,36116.0
2023-08-14 15:40:00,124.52,124.62,124.49,124.6,49457.0,124.52,124.62,124.49,124.6,49457.0
2023-08-14 15:50:00,124.61,124.67,124.4,124.51,199987.0,124.61,124.67,124.4,124.51,199987.0
2023-08-15 09:30:00,123.89,124.55,123.71,124.25,20890.0,123.89,124.55,123.71,124.25,20890.0
2023-08-15 09:40:00,124.36,124.39,124.0,124.22,17428.0,124.36,124.39,124.0,124.22,17428.0
2023-08-15 09:50:00,124.19,124.2,123.97,124.16,9161.0,124.19,124.2,123.97,124.16,9161.0
2023-08-15 10:00:00,124.16,124.16,123.81,123.87,15829.0,124.16,124.16,123.81,123.87,15829.0
2023-08-15 10:10:00,123.87,123.94,123.79,123.9,16113.0,123.87,123.94,123.79,123.9,16113.0
2023-08-15 10:20:00,123.94,123.98,123.69,123.73,14622.0,123.94,123.98,123.69,123.73,14622.0
2023-08-15 10:30:00,123.71,123.71,123.55,123.64,16213.0,123.71,123.71,123.55,123.64,16213.0
2023-08-15 10:40:00,123.64,123.78,123.59,123.64,9683.0,123.64,123.78,123.59,123.64,9683.0
2023-08-15 10:50:00,123.57,123.7,123.56,123.57,14559.0,123.57,123.7,123.56,123.57,14559.0
2023-08-15 11:00:00,123.57,123.84,123.57,123.78,15143.0,123.57,123.84,123.57,123.78,15143.0
2023-08-15 11:10:00,123.76,123.78,123.6,123.7,13933.0,123.76,123.78,123.6,123.7,13933.0
2023-08-15 11:20:00,123.71,123.71,123.49,123.64,11243.0,123.71,123.71,123.49,123.64,11243.0
2023-08-15 11:30:00,123.68,123.81,123.63,123.79,14533.0,123.68,123.81,123.63,123.79,14533.0
2023-08-15 11:40:00,123.81,123.86,123.72,123.81,16840.0,123.81,123.86,123.72,123.81,16840.0
2023-08-15 11:50:00,123.8,123.88,123.77,123.84,10192.0,123.8,123.88,123.77,123.84,10192.0
2023-08-15 12:00:00,123.87,123.95,123.77,123.9,27376.0,123.87,123.95,123.77,123.9,27376.0
2023-08-15 12:10:00,123.9,124.1,123.89,124.03,9281.0,123.9,124.1,123.89,124.03,9281.0
2023-08-15 12:20:00,124.01,124.07,123.88,123.88,42374.0,124.01,124.07,123.88,123.88,42374.0
2023-08-15 12:30:00,123.9,124.11,123.9,124.09,12875.0,123.9,124.11,123.9,124.09,12875.0
2023-08-15 12:40:00,124.08,124.11,124.03,124.07,9616.0,124.08,124.11,124.03,124.07,9616.0
2023-08-15 12:50:00,124.05,124.39,124.05,124.36,13361.0,124.05,124.39,124.05,124.36,13361.0
2023-08-15 13:00:00,124.32,124.46,124.3,124.46,9506.0,124.32,124.46,124.3,124.46,9506.0
2023-08-15 13:10:00,124.45,124.51,124.05,124.1,25076.0,124.45,124.51,124.05,124.1,25076.0
2023-08-15 13:20:00,124.09,124.1,123.95,124.02,10130.0,124.09,124.1,123.95,124.02,10130.0
2023-08-15 13:30:00,124.01,124.03,123.78,123.82,6603.0,124.01,124.03,123.78,123.82,6603.0
2023-08-15 13:40:00,123.81,123.94,123.77,123.91,8431.0,123.81,123.94,123.77,123.91,8431.0
2023-08-15 13:50:00,123.91,123.93,123.8,123.84,5735.0,123.91,123.93,123.8,123.84,5735.0
2023-08-15 14:00:00,123.85,123.89,123.81,123.88,25276.0,123.85,123.89,123.81,123.88,25276.0
2023-08-15 14:10:00,123.85,123.86,123.62,123.63,14124.0,123.85,123.86,123.62,123.63,14124.0
2023-08-15 14:20:00,123.65,123.65,123.51,123.56,11917.0,123.65,123.65,123.51,123.56,11917.0
2023-08-15 14:30:00,123.57,123.59,123.39,123.5,17861.0,123.57,123.59,123.39,123.5,17861.0
2023-08-15 14:40:00,123.49,123.72,123.43,123.45,37878.0,123.49,123.72,123.43,123.45,37878.0
2023-08-15 14:50:00,123.43,123.52,123.39,123.42,12282.0,123.43,123.52,123.39,123.42,12282.0
2023-08-15 15:00:00,123.41,123.48,123.4,123.46,13004.0,123.41,123.48,123.4,123.46,13004.0
2023-08-15 15:10:00,123.47,123.51,123.34,123.34,24966.0,123.47,123.51,123.34,123.34,24966.0
2023-08-15 15:20:00,123.34,123.4,123.15,123.17,18056.0,123.34,123.4,123.15,123.17,18056.0
2023-08-15 15:30:00,123.15,123.22,123.0,123.0,24362.0,123.15,123.22,123.0,123.0,24362.0
2023-08-15 15:40:00,123.0,123.15,122.94,123.08,46043.0,123.0,123.15,122.94,123.08,46043.0
2023-08-15 15:50:00,123.08,123.26,123.02,123.17,147819.0,123.08,123.26,123.02,123.17,147819.0
2023-08-16 09:30:00,123.48,123.48,122.69,122.91,32356.0,123.48,123.48,122.69,122.91,32356.0
2023-08-16 09:40:00,122.92,123.03,122.57,123.0,19529.0,122.92,123.03,122.57,123.0,19529.0
2023-08-16 09:50:00,122.95,123.09,122.7,122.71,11693.0,122.95,123.09,122.7,122.71,11693.0
2023-08-16 10:00:00,122.7,122.71,122.46,122.54,16447.0,122.7,122.71,122.46,122.54,16447.0
2023-08-16 10:10:00,122.5,122.66,122.39,122.45,13236.0,122.5,122.66,122.39,122.45,13236.0
2023-08-16 10:20:00,122.44,122.5,122.24,122.4,11036.0,122.44,122.5,122.24,122.4,11036.0
2023-08-16 10:30:00,122.39,122.59,122.22,122.56,14290.0,122.39,122.59,122.22,122.56,14290.0
2023-08-16 10:40:00,122.62,122.63,122.38,122.41,10466.0,122.62,122.63,122.38,122.41,10466.0
2023-08-16 10:50:00,122.45,122.57,122.43,122.52,12598.0,122.45,122.57,122.43,122.52,12598.0
2023-08-16 11:00:00,122.52,122.58,122.34,122.57,15769.0,122.52,122.58,122.34,122.57,15769.0
2023-08-16 11:10:00,122.55,122.58,122.47,122.54,12035.0,122.55,122.58,122.47,122.54,12035.0
2023-08-16 11:20:00,122.53,122.59,122.42,122.51,10186.0,122.53,122.59,122.42,122.51,10186.0
2023-08-16 11:30:00,122.47,122.58,122.42,122.43,6565.0,122.47,122.58,122.42,122.43,6565.0
2023-08-16 11:40:00,122.4,122.51,122.31,122.33,16741.0,122.4,122.51,122.31,122.33,16741.0
2023-08-16 11:50:00,122.32,122.32,122.09,122.23,28073.0,122.32,122.32,122.09,122.23,28073.0
2023-08-16 12:00:00,122.24,122.31,122.23,122.31,12073.0,122.24,122.31,122.23,122.31,12073.0
2023-08-16 12:10:00,122.27,122.34,122.18,122.18,11046.0,122.27,122.34,122.18,122.18,11046.0
2023-08-16 12:20:00,122.19,122.22,122.1,122.13,11120.0,122.19,122.22,122.1,122.13,11120.0
2023-08-16 12:30:00,122.12,122.16,122.05,122.14,17604.0,122.12,122.16,122.05,122.14,17604.0
2023-08-16 12:40:00,122.13,122.24,122.11,122.11,11288.0,122.13,122.24,122.11,122.11,11288.0
2023-08-16 12:50:00,122.12,122.19,122.06,122.07,8602.0,122.12,122.19,122.06,122.07,8602.0
2023-08-16 13:00:00,122.06,122.14,121.88,121.93,18201.0,122.06,122.14,121.88,121.93,18201.0
2023-08-16 13:10:00,121.92,121.95,121.74,121.83,34346.0,121.92,121.95,121.74,121.83,34346.0
2023-08-16 13:20:00,121.84,121.97,121.83,121.9,11176.0,121.84,121.97,121.83,121.9,11176.0
2023-08-16 13:30:00,121.91,122.13,121.89,122.01,22985.0,121.91,122.13,121.89,122.01,22985.0
2023-08-16 13:40:00,121.97,122.3,121.97,122.2,21508.0,121.97,122.3,121.97,122.2,21508.0
2023-08-16 13:50:00,122.18,122.29,122.15,122.28,13175.0,122.18,122.29,122.15,122.28,13175.0
2023-08-16 14:00:00,122.3,122.36,122.1,122.2,41347.0,122.3,122.36,122.1,122.2,41347.0
2023-08-16 14:10:00,122.17,122.32,122.02,122.32,30503.0,122.17,122.32,122.02,122.32,30503.0
2023-08-16 14:20:00,122.35,122.44,122.16,122.21,28524.0,122.35,122.44,122.16,122.21,28524.0
2023-08-16 14:30:00,122.23,122.41,122.23,122.34,17685.0,122.23,122.41,122.23,122.34,17685.0
2023-08-16 14:40:00,122.33,122.36,122.15,122.15,17099.0,122.33,122.36,122.15,122.15,17099.0
2023-08-16 14:50:00,122.15,122.24,122.09,122.23,13369.0,122.15,122.24,122.09,122.23,13369.0
2023-08-16 15:00:00,122.22,122.22,122.03,122.06,19900.0,122.22,122.22,122.03,122.06,19900.0
2023-08-16 15:10:00,122.06,122.07,121.69,121.77,20529.0,122.06,122.07,121.69,121.77,20529.0
2023-08-16 15:20:00,121.75,121.85,121.68,121.73,21983.0,121.75,121.85,121.68,121.73,21983.0
2023-08-16 15:30:00,121.73,121.82,121.61,121.75,27128.0,121.73,121.82,121.61,121.75,27128.0
2023-08-16 15:40:00,121.76,121.91,121.73,121.88,53171.0,121.76,121.91,121.73,121.88,53171.0
2023-08-16 15:50:00,121.87,122.03,121.75,121.77,190271.0,121.87,122.03,121.75,121.77,190271.0
2023-08-17 09:30:00,122.13,122.29,121.34,121.44,44023.0,122.13,122.29,121.34,121.44,44023.0
2023-08-17 09:40:00,121.31,121.43,121.0,121.16,28405.0,121.31,121.43,121.0,121.16,28405.0
2023-08-17 09:50:00,121.1,121.32,120.98,121.18,24757.0,121.1,121.32,120.98,121.18,24757.0
2023-08-17 10:00:00,121.15,121.8,121.15,121.7,62630.0,121.15,121.8,121.15,121.7,62630.0
2023-08-17 10:10:00,121.62,121.89,121.49,121.8,50871.0,121.62,121.89,121.49,121.8,50871.0
2023-08-17 10:20:00,121.8,121.8,121.48,121.74,88010.0,121.8,121.8,121.48,121.74,88010.0
2023-08-17 10:30:00,121.74,121.77,121.53,121.6,51112.0,121.74,121.77,121.53,121.6,51112.0
2023-08-17 10:40:00,121.65,121.65,121.11,121.21,50528.0,121.65,121.65,121.11,121.21,50528.0
2023-08-17 10:50:00,121.22,121.5,121.22,121.48,45791.0,121.22,121.5,121.22,121.48,45791.0
2023-08-17 11:00:00,121.49,121.51,121.03,121.13,33634.0,121.49,121.51,121.03,121.13,33634.0
2023-08-17 11:10:00,121.14,121.17,120.96,121.04,16360.0,121.14,121.17,120.96,121.04,16360.0
2023-08-17 11:20:00,121.06,121.24,120.99,121.24,16480.0,121.06,121.24,120.99,121.24,16480.0
2023-08-17 11:30:00,121.24,121.29,121.08,121.11,9274.0,121.24,121.29,121.08,121.11,9274.0
2023-08-17 11:40:00,121.14,121.15,120.95,120.95,6991.0,121.14,121.15,120.95,120.95,6991.0
2023-08-17 11:50:00,120.98,121.05,120.87,121.05,10445.0,120.98,121.05,120.87,121.05,10445.0
2023-08-17 12:00:00,121.06,121.08,120.98,121.05,8025.0,121.06,121.08,120.98,121.05,8025.0
2023-08-17 12:10:00,121.07,121.19,121.06,121.17,7118.0,121.07,121.19,121.06,121.17,7118.0
2023-08-17 12:20:00,121.16,121.37,121.15,121.23,7544.0,121.16,121.37,121.15,121.23,7544.0
2023-08-17 12:30:00,121.24,121.27,121.17,121.18,6173.0,121.24,121.27,121.17,121.18,6173.0
2023-08-17 12:40:00,121.15,121.22,121.07,121.09,8944.0,121.15,121.22,121.07,121.09,8944.0
2023-08-17 12:50:00,121.09,121.25,121.07,121.11,18719.0,121.09,121.25,121.07,121.11,18719.0
2023-08-17 13:00:00,121.11,121.15,120.99,121.02,11364.0,121.11,121.15,120.99,121.02,11364.0
2023-08-17 13:10:00,120.92,121.05,120.92,120.98,10630.0,120.92,121.05,120.92,120.98,10630.0
2023-08-17 13:20:00,120.94,120.95,120.68,120.78,20983.0,120.94,120.95,120.68,120.78,20983.0
2023-08-17 13:30:00,120.81,120.91,120.79,120.89,9179.0,120.81,120.91,120.79,120.89,9179.0
2023-08-17 13:40:00,120.9,120.9,120.7,120.71,14588.0,120.9,120.9,120.7,120.71,14588.0
2023-08-17 13:50:00,120.72,120.82,120.7,120.82,10223.0,120.72,120.82,120.7,120.82,10223.0
2023-08-17 14:00:00,120.81,120.93,120.79,120.92,11783.0,120.81,120.93,120.79,120.92,11783.0
2023-08-17 14:10:00,120.91,120.94,120.78,120.86,14641.0,120.91,120.94,120.78,120.86,14641.0
2023-08-17 14:20:00,120.85,120.91,120.79,120.89,11379.0,120.85,120.91,120.79,120.89,11379.0
2023-08-17 14:30:00,120.87,120.93,120.83,120.93,12529.0,120.87,120.93,120.83,120.93,12529.0
2023-08-17 14:40:00,120.92,120.97,120.82,120.89,24777.0,120.92,120.97,120.82,120.89,24777.0
2023-08-17 14:50:00,120.9,120.93,120.63,120.68,32861.0,120.9,120.93,120.63,120.68,32861.0
2023-08-17 15:00:00,120.68,120.73,120.38,120.4,30194.0,120.68,120.73,120.38,120.4,30194.0
2023-08-17 15:10:00,120.4,120.41,120.2,120.33,23424.0,120.4,120.41,120.2,120.33,23424.0
2023-08-17 15:20:00,120.33,120.5,120.2,120.47,28795.0,120.33,120.5,120.2,120.47,28795.0
2023-08-17 15:30:00,120.5,120.55,120.31,120.36,28439.0,120.5,120.55,120.31,120.36,28439.0
2023-08-17 15:40:00,120.38,120.44,120.19,120.21,42518.0,120.38,120.44,120.19,120.21,42518.0
2023-08-17 15:50:00,120.19,120.6,120.18,120.29,180268.0,120.19,120.6,120.18,120.29,180268.0
2023-08-18 09:30:00,119.32,120.78,119.32,120.63,117252.0,119.32,120.78,119.32,120.63,117252.0
2023-08-18 09:40:00,120.6,120.8,120.33,120.37,12457.0,120.6,120.8,120.33,120.37,12457.0
2023-08-18 09:50:00,120.36,120.47,120.09,120.1,22141.0,120.36,120.47,120.09,120.1,22141.0
2023-08-18 10:00:00,120.11,120.24,119.95,120.08,41108.0,120.11,120.24,119.95,120.08,41108.0
2023-08-18 10:10:00,120.05,120.1,119.9,120.08,35078.0,120.05,120.1,119.9,120.08,35078.0
2023-08-18 10:20:00,120.07,120.34,120.07,120.34,17699.0,120.07,120.34,120.07,120.34,17699.0
2023-08-18 10:30:00,120.39,120.42,120.11,120.23,46220.0,120.39,120.42,120.11,120.23,46220.0
2023-08-18 10:40:00,120.24,120.33,120.16,120.21,39196.0,120.24,120.33,120.16,120.21,39196.0
2023-08-18 10:50:00,120.22,120.25,120.06,120.22,37059.0,120.22,120.25,120.06,120.22,37059.0
2023-08-18 11:00:00,120.22,120.55,120.22,120.31,50984.0,120.22,120.55,120.22,120.31,50984.0
2023-08-18 11:10:00,120.32,120.45,120.29,120.31,26686.0,120.32,120.45,120.29,120.31,26686.0
2023-08-18 11:20:00,120.33,120.52,120.33,120.34,18431.0,120.33,120.52,120.33,120.34,18431.0
2023-08-18 11:30:00,120.36,120.36,120.16,120.17,27264.0,120.36,120.36,120.16,120.17,27264.0
2023-08-18 11:40:00,120.14,120.4,120.1,120.4,11418.0,120.14,120.4,120.1,120.4,11418.0
2023-08-18 11:50:00,120.4,120.43,120.33,120.37,7528.0,120.4,120.43,120.33,120.37,7528.0
2023-08-18 12:00:00,120.35,120.38,120.28,120.32,9766.0,120.35,120.38,120.28,120.32,9766.0
2023-08-18 12:10:00,120.31,120.33,120.2,120.27,10954.0,120.31,120.33,120.2,120.27,10954.0
2023-08-18 12:20:00,120.26,120.3,120.02,120.04,17724.0,120.26,120.3,120.02,120.04,17724.0
2023-08-18 12:30:00,120.04,120.11,119.95,120.09,31509.0,120.04,120.11,119.95,120.09,31509.0
2023-08-18 12:40:00,120.09,120.21,120.06,120.12,22535.0,120.09,120.21,120.06,120.12,22535.0
2023-08-18 12:50:00,120.13,120.19,119.99,120.03,5848.0,120.13,120.19,119.99,120.03,5848.0
2023-08-18 13:00:00,120.04,120.07,119.95,119.97,17513.0,120.04,120.07,119.95,119.97,17513.0
2023-08-18 13:10:00,119.96,119.99,119.86,119.88,8256.0,119.96,119.99,119.86,119.88,8256.0
2023-08-18 13:20:00,119.89,119.95,119.74,119.92,14109.0,119.89,119.95,119.74,119.92,14109.0
2023-08-18 13:30:00,119.93,119.96,119.8,119.81,12404.0,119.93,119.96,119.8,119.81,12404.0
2023-08-18 13:40:00,119.79,119.97,119.78,119.89,7687.0,119.79,119.97,119.78,119.89,7687.0
2023-08-18 13:50:00,119.89,120.01,119.86,120.01,13165.0,119.89,120.01,119.86,120.01,13165.0
2023-08-18 14:00:00,120.0,120.19,119.98,120.09,14258.0,120.0,120.19,119.98,120.09,14258.0
2023-08-18 14:10:00,120.09,120.09,119.93,119.98,16112.0,120.09,120.09,119.93,119.98,16112.0
2023-08-18 14:20:00,119.98,120.04,119.92,119.96,10289.0,119.98,120.04,119.92,119.96,10289.0
2023-08-18 14:30:00,119.97,120.21,119.93,120.21,14873.0,119.97,120.21,119.93,120.21,14873.0
2023-08-18 14:40:00,120.23,120.25,120.12,120.15,18311.0,120.23,120.25,120.12,120.15,18311.0
2023-08-18 14:50:00,120.15,120.15,120.03,120.04,16430.0,120.15,120.15,120.03,120.04,16430.0
2023-08-18 15:00:00,120.03,120.03,119.89,119.93,19112.0,120.03,120.03,119.89,119.93,19112.0
2023-08-18 15:10:00,119.93,119.95,119.84,119.88,20219.0,119.93,119.95,119.84,119.88,20219.0
2023-08-18 15:20:00,119.88,120.12,119.87,120.07,29492.0,119.88,120.12,119.87,120.07,29492.0
2023-08-18 15:30:00,120.08,120.1,119.95,120.0,28369.0,120.08,120.1,119.95,120.0,28369.0
2023-08-18 15:40:00,120.01,120.25,119.99,120.18,40799.0,120.01,120.25,119.99,120.18,40799.0
2023-08-18 15:50:00,120.2,120.23,119.9,120.11,183508.0,120.2,120.23,119.9,120.11,183508.0
2023-08-21 09:30:00,120.09,120.44,119.77,120.2,32160.0,120.09,120.44,119.77,120.2,32160.0
2023-08-21 09:40:00,120.26,120.26,119.92,120.09,6769.0,120.26,120.26,119.92,120.09,6769.0
2023-08-21 09:50:00,120.06,120.06,119.63,119.7,27134.0,120.06,120.06,119.63,119.7,27134.0
2023-08-21 10:00:00,119.71,119.76,119.5,119.62,28816.0,119.71,119.76,119.5,119.62,28816.0
2023-08-21 10:10:00,119.61,119.82,119.57,119.79,17779.0,119.61,119.82,119.57,119.79,17779.0
2023-08-21 10:20:00,119.78,119.83,119.49,119.5,18424.0,119.78,119.83,119.49,119.5,18424.0
2023-08-21 10:30:00,119.43,119.76,119.43,119.68,11101.0,119.43,119.76,119.43,119.68,11101.0
2023-08-21 10:40:00,119.67,119.71,119.51,119.51,13177.0,119.67,119.71,119.51,119.51,13177.0
2023-08-21 10:50:00,119.53,119.57,119.45,119.52,12609.0,119.53,119.57,119.45,119.52,12609.0
2023-08-21 11:00:00,119.52,119.61,119.47,119.48,10885.0,119.52,119.61,119.47,119.48,10885.0
2023-08-21 11:10:00,119.48,119.48,119.27,119.33,13291.0,119.48,119.48,119.27,119.33,13291.0
2023-08-21 11:20:00,119.33,119.34,119.18,119.23,10733.0,119.33,119.34,119.18,119.23,10733.0
2023-08-21 11:30:00,119.23,119.24,119.06,119.13,19064.0,119.23,119.24,119.06,119.13,19064.0
2023-08-21 11:40:00,119.13,119.23,118.92,118.92,22416.0,119.13,119.23,118.92,118.92,22416.0
2023-08-21 11:50:00,118.9,118.9,118.69,118.72,11548.0,118.9,118.9,118.69,118.72,11548.0
2023-08-21 12:00:00,118.74,118.8,118.67,118.7,10892.0,118.74,118.8,118.67,118.7,10892.0
2023-08-21 12:10:00,118.68,119.0,118.57,118.94,30807.0,118.68,119.0,118.57,118.94,30807.0
2023-08-21 12:20:00,118.95,119.0,118.87,118.95,9399.0,118.95,119.0,118.87,118.95,9399.0
2023-08-21 12:30:00,118.96,119.03,118.9,118.91,6771.0,118.96,119.03,118.9,118.91,6771.0
2023-08-21 12:40:00,118.91,119.0,118.89,118.94,9634.0,118.91,119.0,118.89,118.94,9634.0
2023-08-21 12:50:00,118.95,118.98,118.84,118.96,6598.0,118.95,118.98,118.84,118.96,6598.0
2023-08-21 13:00:00,118.96,119.01,118.83,118.94,7097.0,118.96,119.01,118.83,118.94,7097.0
2023-08-21 13:10:00,118.94,119.02,118.87,119.02,7970.0,118.94,119.02,118.87,119.02,7970.0
2023-08-21 13:20:00,119.04,119.1,119.01,119.09,5905.0,119.04,119.1,119.01,119.09,5905.0
2023-08-21 13:30:00,119.08,119.2,119.08,119.18,5746.0,119.08,119.2,119.08,119.18,5746.0
2023-08-21 13:40:00,119.16,119.19,119.11,119.17,11431.0,119.16,119.19,119.11,119.17,11431.0
2023-08-21 13:50:00,119.19,119.19,119.08,119.15,9610.0,119.19,119.19,119.08,119.15,9610.0
2023-08-21 14:00:00,119.16,119.22,119.11,119.17,7707.0,119.16,119.22,119.11,119.17,7707.0
2023-08-21 14:10:00,119.2,119.25,119.06,119.08,10466.0,119.2,119.25,119.06,119.08,10466.0
2023-08-21 14:20:00,119.11,119.18,119.09,119.16,10933.0,119.11,119.18,119.09,119.16,10933.0
2023-08-21 14:30:00,119.17,119.23,119.16,119.2,8451.0,119.17,119.23,119.16,119.2,8451.0
2023-08-21 14:40:00,119.21,119.37,119.21,119.37,9912.0,119.21,119.37,119.21,119.37,9912.0
2023-08-21 14:50:00,119.37,119.43,119.33,119.35,11820.0,119.37,119.43,119.33,119.35,11820.0
2023-08-21 15:00:00,119.36,119.41,119.34,119.38,20261.0,119.36,119.41,119.34,119.38,20261.0
2023-08-21 15:10:00,119.38,119.44,119.35,119.4,24652.0,119.38,119.44,119.35,119.4,24652.0
2023-08-21 15:20:00,119.39,119.47,119.34,119.37,19229.0,119.39,119.47,119.34,119.37,19229.0
2023-08-21 15:30:00,119.37,119.57,119.36,119.57,27186.0,119.37,119.57,119.36,119.57,27186.0
2023-08-21 15:40:00,119.58,119.68,119.48,119.48,30740.0,119.58,119.68,119.48,119.48,30740.0
2023-08-21 15:50:00,119.47,119.68,119.03,119.09,285581.0,119.47,119.68,119.03,119.09,285581.0
2023-08-22 09:30:00,119.6,119.6,118.9,119.38,30923.0,119.6,119.6,118.9,119.38,30923.0
2023-08-22 09:40:00,119.34,119.65,119.23,119.58,40948.0,119.34,119.65,119.23,119.58,40948.0
2023-08-22 09:50:00,119.52,119.59,119.38,119.38,22474.0,119.52,119.59,119.38,119.38,22474.0
2023-08-22 10:00:00,119.37,119.57,119.28,119.49,26183.0,119.37,119.57,119.28,119.49,26183.0
2023-08-22 10:10:00,119.48,119.63,119.47,119.52,20240.0,119.48,119.63,119.47,119.52,20240.0
2023-08-22 10:20:00,119.47,119.58,119.45,119.58,11061.0,119.47,119.58,119.45,119.58,11061.0
2023-08-22 10:30:00,119.56,119.56,119.37,119.39,15525.0,119.56,119.56,119.37,119.39,15525.0
2023-08-22 10:40:00,119.37,119.37,119.23,119.3,11647.0,119.37,119.37,119.23,119.3,11647.0
2023-08-22 10:50:00,119.31,119.41,119.29,119.4,13362.0,119.31,119.41,119.29,119.4,13362.0
2023-08-22 11:00:00,119.4,119.44,119.25,119.27,11136.0,119.4,119.44,119.25,119.27,11136.0
2023-08-22 11:10:00,119.29,119.46,119.25,119.39,12495.0,119.29,119.46,119.25,119.39,12495.0
2023-08-22 11:20:00,119.37,119.56,119.37,119.52,9013.0,119.37,119.56,119.37,119.52,9013.0
2023-08-22 11:30:00,119.54,119.6,119.42,119.42,9556.0,119.54,119.6,119.42,119.42,9556.0
2023-08-22 11:40:00,119.46,119.57,119.44,119.49,10059.0,119.46,119.57,119.44,119.49,10059.0
2023-08-22 11:50:00,119.47,119.53,119.44,119.47,10678.0,119.47,119.53,119.44,119.47,10678.0
2023-08-22 12:00:00,119.47,119.52,119.42,119.48,9043.0,119.47,119.52,119.42,119.48,9043.0
2023-08-22 12:10:00,119.49,119.57,119.29,119.38,8712.0,119.49,119.57,119.29,119.38,8712.0
2023-08-22 12:20:00,119.39,119.55,119.35,119.54,9668.0,119.39,119.55,119.35,119.54,9668.0
2023-08-22 12:30:00,119.53,119.61,119.44,119.57,9659.0,119.53,119.61,119.44,119.57,9659.0
2023-08-22 12:40:00,119.57,119.62,119.45,119.45,10725.0,119.57,119.62,119.45,119.45,10725.0
2023-08-22 12:50:00,119.46,119.56,119.4,119.41,7417.0,119.46,119.56,119.4,119.41,7417.0
2023-08-22 13:00:00,119.4,119.41,119.27,119.33,11074.0,119.4,119.41,119.27,119.33,11074.0
2023-08-22 13:10:00,119.37,119.37,119.2,119.22,9019.0,119.37,119.37,119.2,119.22,9019.0
2023-08-22 13:20:00,119.22,119.35,119.22,119.34,6970.0,119.22,119.35,119.22,119.34,6970.0
2023-08-22 13:30:00,119.33,119.33,119.15,119.17,10782.0,119.33,119.33,119.15,119.17,10782.0
2023-08-22 13:40:00,119.18,119.25,119.16,119.2,9393.0,119.18,119.25,119.16,119.2,9393.0
2023-08-22 13:50:00,119.19,119.27,119.18,119.19,6198.0,119.19,119.27,119.18,119.19,6198.0
2023-08-22 14:00:00,119.17,119.22,119.03,119.2,13070.0,119.17,119.22,119.03,119.2,13070.0
2023-08-22 14:10:00,119.21,119.23,119.08,119.11,7687.0,119.21,119.23,119.08,119.11,7687.0
2023-08-22 14:20:00,119.09,119.32,119.06,119.29,11249.0,119.09,119.32,119.06,119.29,11249.0
2023-08-22 14:30:00,119.29,119.46,119.29,119.46,10799.0,119.29,119.46,119.29,119.46,10799.0
2023-08-22 14:40:00,119.46,119.46,119.26,119.29,11022.0,119.46,119.46,119.26,119.29,11022.0
2023-08-22 14:50:00,119.3,119.36,119.25,119.34,12703.0,119.3,119.36,119.25,119.34,12703.0
2023-08-22 15:00:00,119.4,119.56,119.38,119.54,8784.0,119.4,119.56,119.38,119.54,8784.0
2023-08-22 15:10:00,119.55,119.7,119.45,119.45,18877.0,119.55,119.7,119.45,119.45,18877.0
2023-08-22 15:20:00,119.46,119.46,119.21,119.24,24937.0,119.46,119.46,119.21,119.24,24937.0
2023-08-22 15:30:00,119.24,119.25,118.98,118.99,24700.0,119.24,119.25,118.98,118.99,24700.0
2023-08-22 15:40:00,118.96,119.08,118.92,118.99,39292.0,118.96,119.08,118.92,118.99,39292.0
2023-08-22 15:50:00,118.98,119.34,118.98,119.26,210003.0,118.98,119.34,118.98,119.26,210003.0
2023-08-23 09:30:00,119.8,119.8,119.09,119.65,36389.0,119.8,119.8,119.09,119.65,36389.0
2023-08-23 09:40:00,119.59,119.92,119.47,119.47,20618.0,119.59,119.92,119.47,119.47,20618.0
2023-08-23 09:50:00,119.52,119.63,119.23,119.4,19256.0,119.52,119.63,119.23,119.4,19256.0
2023-08-23 10:00:00,119.41,119.92,119.4,119.91,23178.0,119.41,119.92,119.4,119.91,23178.0
2023-08-23 10:10:00,119.88,120.11,119.85,119.88,45541.0,119.88,120.11,119.85,119.88,45541.0
2023-08-23 10:20:00,119.88,119.97,119.82,119.85,21784.0,119.88,119.97,119.82,119.85,21784.0
2023-08-23 10:30:00,119.87,119.95,119.81,119.92,13557.0,119.87,119.95,119.81,119.92,13557.0
2023-08-23 10:40:00,119.9,120.15,119.84,120.15,19009.0,119.9,120.15,119.84,120.15,19009.0
2023-08-23 10:50:00,120.13,120.22,120.06,120.16,22949.0,120.13,120.22,120.06,120.16,22949.0
2023-08-23 11:00:00,120.13,120.14,120.0,120.12,16873.0,120.13,120.14,120.0,120.12,16873.0
2023-08-23 11:10:00,120.14,120.16,120.03,120.11,16218.0,120.14,120.16,120.03,120.11,16218.0
2023-08-23 11:20:00,120.12,120.31,120.11,120.22,20599.0,120.12,120.31,120.11,120.22,20599.0
2023-08-23 11:30:00,120.24,120.25,120.1,120.1,41456.0,120.24,120.25,120.1,120.1,41456.0
2023-08-23 11:40:00,120.11,120.37,120.06,120.31,19578.0,120.11,120.37,120.06,120.31,19578.0
2023-08-23 11:50:00,120.33,120.47,120.33,120.44,12012.0,120.33,120.47,120.33,120.44,12012.0
2023-08-23 12:00:00,120.42,120.48,120.38,120.43,13679.0,120.42,120.48,120.38,120.43,13679.0
2023-08-23 12:10:00,120.41,120.57,120.41,120.5,8468.0,120.41,120.57,120.41,120.5,8468.0
2023-08-23 12:20:00,120.48,120.56,120.4,120.4,10321.0,120.48,120.56,120.4,120.4,10321.0
2023-08-23 12:30:00,120.41,120.49,120.38,120.47,6420.0,120.41,120.49,120.38,120.47,6420.0
2023-08-23 12:40:00,120.48,120.48,120.38,120.44,9945.0,120.48,120.48,120.38,120.44,9945.0
2023-08-23 12:50:00,120.42,120.48,120.39,120.48,11461.0,120.42,120.48,120.39,120.48,11461.0
2023-08-23 13:00:00,120.49,120.65,120.45,120.61,9994.0,120.49,120.65,120.45,120.61,9994.0
2023-08-23 13:10:00,120.61,120.7,120.57,120.7,7396.0,120.61,120.7,120.57,120.7,7396.0
2023-08-23 13:20:00,120.69,120.8,120.69,120.77,8012.0,120.69,120.8,120.69,120.77,8012.0
2023-08-23 13:30:00,120.79,120.85,120.77,120.81,6947.0,120.79,120.85,120.77,120.81,6947.0
2023-08-23 13:40:00,120.85,120.87,120.76,120.83,6745.0,120.85,120.87,120.76,120.83,6745.0
2023-08-23 13:50:00,120.84,120.94,120.83,120.94,6472.0,120.84,120.94,120.83,120.94,6472.0
2023-08-23 14:00:00,120.95,121.0,120.91,120.99,13162.0,120.95,121.0,120.91,120.99,13162.0
2023-08-23 14:10:00,120.99,121.02,120.78,120.78,13962.0,120.99,121.02,120.78,120.78,13962.0
2023-08-23 14:20:00,120.78,120.84,120.66,120.71,14257.0,120.78,120.84,120.66,120.71,14257.0
2023-08-23 14:30:00,120.71,120.71,120.55,120.56,9000.0,120.71,120.71,120.55,120.56,9000.0
2023-08-23 14:40:00,120.56,120.69,120.55,120.65,11992.0,120.56,120.69,120.55,120.65,11992.0
2023-08-23 14:50:00,120.67,120.68,120.5,120.6,22964.0,120.67,120.68,120.5,120.6,22964.0
2023-08-23 15:00:00,120.6,120.85,120.56,120.81,14074.0,120.6,120.85,120.56,120.81,14074.0
2023-08-23 15:10:00,120.81,120.86,120.75,120.81,11267.0,120.81,120.86,120.75,120.81,11267.0
2023-08-23 15:20:00,120.82,120.89,120.71,120.88,15445.0,120.82,120.89,120.71,120.88,15445.0
2023-08-23 15:30:00,120.87,120.88,120.64,120.68,53730.0,120.87,120.88,120.64,120.68,53730.0
2023-08-23 15:40:00,120.67,120.7,120.56,120.62,37166.0,120.67,120.7,120.56,120.62,37166.0
2023-08-23 15:50:00,120.63,120.75,120.28,120.42,197494.0,120.63,120.75,120.28,120.42,197494.0
2023-08-24 09:30:00,120.42,120.66,120.21,120.61,27083.0,120.42,120.66,120.21,120.61,27083.0
2023-08-24 09:40:00,120.51,120.94,120.47,120.73,18037.0,120.51,120.94,120.47,120.73,18037.0
2023-08-24 09:50:00,120.74,121.06,120.7,120.99,21248.0,120.74,121.06,120.7,120.99,21248.0
2023-08-24 10:00:00,121.1,121.27,120.97,121.18,17079.0,121.1,121.27,120.97,121.18,17079.0
2023-08-24 10:10:00,121.17,121.21,121.01,121.18,26309.0,121.17,121.21,121.01,121.18,26309.0
2023-08-24 10:20:00,121.19,121.3,120.93,121.04,30987.0,121.19,121.3,120.93,121.04,30987.0
2023-08-24 10:30:00,121.02,121.03,120.85,121.01,18247.0,121.02,121.03,120.85,121.01,18247.0
2023-08-24 10:40:00,121.01,121.05,120.79,120.83,21031.0,121.01,121.05,120.79,120.83,21031.0
2023-08-24 10:50:00,120.83,121.06,120.79,120.9,22193.0,120.83,121.06,120.79,120.9,22193.0
2023-08-24 11:00:00,120.89,120.89,120.68,120.71,20703.0,120.89,120.89,120.68,120.71,20703.0
2023-08-24 11:10:00,120.75,120.78,120.59,120.64,16087.0,120.75,120.78,120.59,120.64,16087.0
2023-08-24 11:20:00,120.65,120.75,120.53,120.58,20206.0,120.65,120.75,120.53,120.58,20206.0
2023-08-24 11:30:00,120.58,120.59,120.41,120.55,18780.0,120.58,120.59,120.41,120.55,18780.0
2023-08-24 11:40:00,120.55,120.6,120.48,120.55,13378.0,120.55,120.6,120.48,120.55,13378.0
2023-08-24 11:50:00,120.55,120.57,120.46,120.46,16309.0,120.55,120.57,120.46,120.46,16309.0
2023-08-24 12:00:00,120.49,120.76,120.48,120.67,14477.0,120.49,120.76,120.48,120.67,14477.0
2023-08-24 12:10:00,120.65,120.75,120.6,120.7,15549.0,120.65,120.75,120.6,120.7,15549.0
2023-08-24 12:20:00,120.73,120.89,120.71,120.78,25950.0,120.73,120.89,120.71,120.78,25950.0
2023-08-24 12:30:00,120.81,120.93,120.77,120.89,16630.0,120.81,120.93,120.77,120.89,16630.0
2023-08-24 12:40:00,120.9,120.98,120.83,120.91,31023.0,120.9,120.98,120.83,120.91,31023.0
2023-08-24 12:50:00,120.91,120.92,120.72,120.75,44254.0,120.91,120.92,120.72,120.75,44254.0
2023-08-24 13:00:00,120.78,120.87,120.67,120.87,29493.0,120.78,120.87,120.67,120.87,29493.0
2023-08-24 13:10:00,120.89,120.95,120.76,120.79,20547.0,120.89,120.95,120.76,120.79,20547.0
2023-08-24 13:20:00,120.79,120.79,120.65,120.65,21844.0,120.79,120.79,120.65,120.65,21844.0
2023-08-24 13:30:00,120.66,120.75,120.65,120.73,15820.0,120.66,120.75,120.65,120.73,15820.0
2023-08-24 13:40:00,120.77,120.85,120.73,120.75,17984.0,120.77,120.85,120.73,120.75,17984.0
2023-08-24 13:50:00,120.74,120.78,120.69,120.74,16647.0,120.74,120.78,120.69,120.74,16647.0
2023-08-24 14:00:00,120.77,120.85,120.7,120.74,19262.0,120.77,120.85,120.7,120.74,19262.0
2023-08-24 14:10:00,120.76,120.8,120.68,120.73,23805.0,120.76,120.8,120.68,120.73,23805.0
2023-08-24 14:20:00,120.74,120.81,120.69,120.74,29800.0,120.74,120.81,120.69,120.74,29800.0
2023-08-24 14:30:00,120.74,120.79,120.58,120.71,27386.0,120.74,120.79,120.58,120.71,27386.0
2023-08-24 14:40:00,120.71,120.8,120.64,120.69,34668.0,120.71,120.8,120.64,120.69,34668.0
2023-08-24 14:50:00,120.7,120.81,120.67,120.79,36475.0,120.7,120.81,120.67,120.79,36475.0
2023-08-24 15:00:00,120.77,120.77,120.69,120.7,24711.0,120.77,120.77,120.69,120.7,24711.0
2023-08-24 15:10:00,120.7,120.88,120.68,120.86,37930.0,120.7,120.88,120.68,120.86,37930.0
2023-08-24 15:20:00,120.86,121.0,120.85,120.97,36637.0,120.86,121.0,120.85,120.97,36637.0
2023-08-24 15:30:00,120.97,121.06,120.89,120.89,44238.0,120.97,121.06,120.89,120.89,44238.0
2023-08-24 15:40:00,120.91,120.96,120.68,120.73,75830.0,120.91,120.96,120.68,120.73,75830.0
2023-08-24 15:50:00,120.73,120.99,120.63,120.63,198891.0,120.73,120.99,120.63,120.63,198891.0
2023-08-25 09:30:00,121.34,121.94,120.78,121.87,39050.0,121.34,121.94,120.78,121.87,39050.0
2023-08-25 09:40:00,121.82,121.86,121.24,121.24,22748.0,121.82,121.86,121.24,121.24,22748.0
2023-08-25 09:50:00,121.28,121.49,121.06,121.48,48997.0,121.28,121.49,121.06,121.48,48997.0
2023-08-25 10:00:00,121.6,121.69,121.23,121.36,71859.0,121.6,121.69,121.23,121.36,71859.0
2023-08-25 10:10:00,121.41,121.88,121.39,121.47,44822.0,121.41,121.88,121.39,121.47,44822.0
2023-08-25 10:20:00,121.49,121.62,121.21,121.32,55864.0,121.49,121.62,121.21,121.32,55864.0
2023-08-25 10:30:00,121.31,121.37,121.0,121.07,48877.0,121.31,121.37,121.0,121.07,48877.0
2023-08-25 10:40:00,121.12,121.34,120.81,120.88,54548.0,121.12,121.34,120.81,120.88,54548.0
2023-08-25 10:50:00,120.87,120.98,120.55,120.61,17434.0,120.87,120.98,120.55,120.61,17434.0
2023-08-25 11:00:00,120.63,121.02,120.57,120.95,28423.0,120.63,121.02,120.57,120.95,28423.0
2023-08-25 11:10:00,121.0,121.12,120.82,120.95,13262.0,121.0,121.12,120.82,120.95,13262.0
2023-08-25 11:20:00,120.94,121.17,120.82,121.16,31817.0,120.94,121.17,120.82,121.16,31817.0
2023-08-25 11:30:00,121.16,121.54,121.09,121.46,15662.0,121.16,121.54,121.09,121.46,15662.0
2023-08-25 11:40:00,121.47,121.47,121.28,121.31,13851.0,121.47,121.47,121.28,121.31,13851.0
2023-08-25 11:50:00,121.28,121.28,121.1,121.22,19284.0,121.28,121.28,121.1,121.22,19284.0
2023-08-25 12:00:00,121.21,121.36,121.21,121.28,8946.0,121.21,121.36,121.21,121.28,8946.0
2023-08-25 12:10:00,121.3,121.33,121.2,121.27,8505.0,121.3,121.33,121.2,121.27,8505.0
2023-08-25 12:20:00,121.27,121.57,121.22,121.44,18393.0,121.27,121.57,121.22,121.44,18393.0
2023-08-25 12:30:00,121.45,121.6,121.4,121.43,17351.0,121.45,121.6,121.4,121.43,17351.0
2023-08-25 12:40:00,121.41,121.66,121.41,121.61,18611.0,121.41,121.66,121.41,121.61,18611.0
2023-08-25 12:50:00,121.64,121.69,121.45,121.69,9473.0,121.64,121.69,121.45,121.69,9473.0
2023-08-25 13:00:00,121.69,121.7,121.55,121.56,8851.0,121.69,121.7,121.55,121.56,8851.0
2023-08-25 13:10:00,121.54,121.71,121.47,121.54,15282.0,121.54,121.71,121.47,121.54,15282.0
2023-08-25 13:20:00,121.56,121.56,121.43,121.51,10890.0,121.56,121.56,121.43,121.51,10890.0
2023-08-25 13:30:00,121.53,121.53,121.3,121.32,14808.0,121.53,121.53,121.3,121.32,14808.0
2023-08-25 13:40:00,121.3,121.38,121.12,121.28,14695.0,121.3,121.38,121.12,121.28,14695.0
2023-08-25 13:50:00,121.29,121.47,121.29,121.47,11784.0,121.29,121.47,121.29,121.47,11784.0
2023-08-25 14:00:00,121.49,121.5,121.41,121.47,12522.0,121.49,121.5,121.41,121.47,12522.0
2023-08-25 14:10:00,121.47,121.58,121.4,121.57,14540.0,121.47,121.58,121.4,121.57,14540.0
2023-08-25 14:20:00,121.58,121.82,121.58,121.8,8844.0,121.58,121.82,121.58,121.8,8844.0
2023-08-25 14:30:00,121.82,121.87,121.74,121.76,12997.0,121.82,121.87,121.74,121.76,12997.0
2023-08-25 14:40:00,121.78,121.8,121.61,121.72,8583.0,121.78,121.8,121.61,121.72,8583.0
2023-08-25 14:50:00,121.73,121.86,121.67,121.83,9604.0,121.73,121.86,121.67,121.83,9604.0
2023-08-25 15:00:00,121.84,122.01,121.79,121.95,19169.0,121.84,122.01,121.79,121.95,19169.0
2023-08-25 15:10:00,121.96,121.99,121.84,121.85,17526.0,121.96,121.99,121.84,121.85,17526.0
2023-08-25 15:20:00,121.85,121.9,121.81,121.86,23614.0,121.85,121.9,121.81,121.86,23614.0
2023-08-25 15:30:00,121.86,121.89,121.68,121.71,42468.0,121.86,121.89,121.68,121.71,42468.0
2023-08-25 15:40:00,121.71,121.73,121.5,121.51,38690.0,121.71,121.73,121.5,121.51,38690.0
2023-08-25 15:50:00,121.51,121.58,121.41,121.47,173103.0,121.51,121.58,121.41,121.47,173103.0
2023-08-28 09:30:00,122.06,122.68,122.01,122.46,29980.0,122.06,122.68,122.01,122.46,29980.0
2023-08-28 09:40:00,122.41,122.47,122.18,122.34,21062.0,122.41,122.47,122.18,122.34,21062.0
2023-08-28 09:50:00,122.34,122.48,122.13,122.17,15244.0,122.34,122.48,122.13,122.17,15244.0
2023-08-28 10:00:00,122.18,122.38,122.03,122.3,12332.0,122.18,122.38,122.03,122.3,12332.0
2023-08-28 10:10:00,122.4,122.42,122.25,122.38,9637.0,122.4,122.42,122.25,122.38,9637.0
2023-08-28 10:20:00,122.36,122.44,122.26,122.44,10952.0,122.36,122.44,122.26,122.44,10952.0
2023-08-28 10:30:00,122.48,122.52,122.22,122.22,14733.0,122.48,122.52,122.22,122.22,14733.0
2023-08-28 10:40:00,122.25,122.35,122.17,122.3,8662.0,122.25,122.35,122.17,122.3,8662.0
2023-08-28 10:50:00,122.27,122.3,122.06,122.25,9613.0,122.27,122.3,122.06,122.25,9613.0
2023-08-28 11:00:00,122.28,122.29,122.08,122.11,9662.0,122.28,122.29,122.08,122.11,9662.0
2023-08-28 11:10:00,122.11,122.18,122.02,122.02,11093.0,122.11,122.18,122.02,122.02,11093.0
2023-08-28 11:20:00,122.01,122.1,121.98,122.02,10263.0,122.01,122.1,121.98,122.02,10263.0
2023-08-28 11:30:00,122.03,122.25,121.99,122.24,15363.0,122.03,122.25,121.99,122.24,15363.0
2023-08-28 11:40:00,122.25,122.25,122.04,122.13,8894.0,122.25,122.25,122.04,122.13,8894.0
2023-08-28 11:50:00,122.1,122.24,122.03,122.21,14272.0,122.1,122.24,122.03,122.21,14272.0
2023-08-28 12:00:00,122.24,122.26,122.18,122.22,7741.0,122.24,122.26,122.18,122.22,7741.0
2023-08-28 12:10:00,122.22,122.31,122.19,122.21,26072.0,122.22,122.31,122.19,122.21,26072.0
2023-08-28 12:20:00,122.22,122.25,122.17,122.24,14766.0,122.22,122.25,122.17,122.24,14766.0
2023-08-28 12:30:00,122.24,122.25,122.12,122.2,12606.0,122.24,122.25,122.12,122.2,12606.0
2023-08-28 12:40:00,122.19,122.19,122.08,122.12,7695.0,122.19,122.19,122.08,122.12,7695.0
2023-08-28 12:50:00,122.13,122.28,122.13,122.28,9533.0,122.13,122.28,122.13,122.28,9533.0
2023-08-28 13:00:00,122.31,122.49,122.3,122.48,10787.0,122.31,122.49,122.3,122.48,10787.0
2023-08-28 13:10:00,122.47,122.47,122.27,122.27,10535.0,122.47,122.47,122.27,122.27,10535.0
2023-08-28 13:20:00,122.3,122.39,122.3,122.33,6956.0,122.3,122.39,122.3,122.33,6956.0
2023-08-28 13:30:00,122.35,122.39,122.27,122.32,5804.0,122.35,122.39,122.27,122.32,5804.0
2023-08-28 13:40:00,122.3,122.32,122.25,122.26,7311.0,122.3,122.32,122.25,122.26,7311.0
2023-08-28 13:50:00,122.24,122.26,121.95,122.0,11007.0,122.24,122.26,121.95,122.0,11007.0
2023-08-28 14:00:00,121.97,122.01,121.95,122.0,8099.0,121.97,122.01,121.95,122.0,8099.0
2023-08-28 14:10:00,122.01,122.01,121.92,121.93,9479.0,122.01,122.01,121.92,121.93,9479.0
2023-08-28 14:20:00,121.93,121.99,121.87,121.89,14429.0,121.93,121.99,121.87,121.89,14429.0
2023-08-28 14:30:00,121.86,121.93,121.79,121.81,16369.0,121.86,121.93,121.79,121.81,16369.0
2023-08-28 14:40:00,121.83,121.99,121.83,121.96,8839.0,121.83,121.99,121.83,121.96,8839.0
2023-08-28 14:50:00,121.97,122.02,121.91,122.02,8870.0,121.97,122.02,121.91,122.02,8870.0
2023-08-28 15:00:00,122.03,122.19,121.99,122.19,9479.0,122.03,122.19,121.99,122.19,9479.0
2023-08-28 15:10:00,122.18,122.3,122.16,122.22,27061.0,122.18,122.3,122.16,122.22,27061.0
2023-08-28 15:20:00,122.24,122.32,122.14,122.32,22517.0,122.24,122.32,122.14,122.32,22517.0
2023-08-28 15:30:00,122.28,122.53,122.26,122.45,28492.0,122.28,122.53,122.26,122.45,28492.0
2023-08-28 15:40:00,122.46,122.78,122.4,122.67,38086.0,122.46,122.78,122.4,122.67,38086.0
2023-08-28 15:50:00,122.7,122.83,122.65,122.75,172324.0,122.7,122.83,122.65,122.75,172324.0
2023-08-29 09:30:00,122.63,123.24,122.55,122.78,26856.0,122.63,123.24,122.55,122.78,26856.0
2023-08-29 09:40:00,122.83,122.97,122.72,122.72,15520.0,122.83,122.97,122.72,122.72,15520.0
2023-08-29 09:50:00,122.67,122.82,122.55,122.61,14485.0,122.67,122.82,122.55,122.61,14485.0
2023-08-29 10:00:00,122.63,122.91,122.57,122.6,24138.0,122.63,122.91,122.57,122.6,24138.0
2023-08-29 10:10:00,122.57,122.62,122.43,122.55,28582.0,122.57,122.62,122.43,122.55,28582.0
2023-08-29 10:20:00,122.54,122.6,122.44,122.57,29847.0,122.54,122.6,122.44,122.57,29847.0
2023-08-29 10:30:00,122.57,122.68,122.4,122.41,32279.0,122.57,122.68,122.4,122.41,32279.0
2023-08-29 10:40:00,122.45,122.5,122.13,122.16,20004.0,122.45,122.5,122.13,122.16,20004.0
2023-08-29 10:50:00,122.18,122.32,122.12,122.32,17595.0,122.18,122.32,122.12,122.32,17595.0
2023-08-29 11:00:00,122.35,122.41,122.24,122.32,14668.0,122.35,122.41,122.24,122.32,14668.0
2023-08-29 11:10:00,122.34,122.48,122.34,122.46,25319.0,122.34,122.48,122.34,122.46,25319.0
2023-08-29 11:20:00,122.46,122.61,122.44,122.51,25050.0,122.46,122.61,122.44,122.51,25050.0
2023-08-29 11:30:00,122.53,122.79,122.51,122.77,10075.0,122.53,122.79,122.51,122.77,10075.0
2023-08-29 11:40:00,122.78,122.8,122.69,122.73,11679.0,122.78,122.8,122.69,122.73,11679.0
2023-08-29 11:50:00,122.74,122.85,122.71,122.79,11745.0,122.74,122.85,122.71,122.79,11745.0
2023-08-29 12:00:00,122.8,122.91,122.79,122.84,12567.0,122.8,122.91,122.79,122.84,12567.0
2023-08-29 12:10:00,122.89,122.94,122.82,122.91,10231.0,122.89,122.94,122.82,122.91,10231.0
2023-08-29 12:20:00,122.91,123.01,122.9,122.99,7724.0,122.91,123.01,122.9,122.99,7724.0
2023-08-29 12:30:00,123.01,123.1,123.0,123.02,9201.0,123.01,123.1,123.0,123.02,9201.0
2023-08-29 12:40:00,123.03,123.08,122.95,123.0,8925.0,123.03,123.08,122.95,123.0,8925.0
2023-08-29 12:50:00,123.01,123.09,122.98,123.06,7453.0,123.01,123.09,122.98,123.06,7453.0
2023-08-29 13:00:00,123.06,123.15,123.06,123.11,9726.0,123.06,123.15,123.06,123.11,9726.0
2023-08-29 13:10:00,123.12,123.14,123.03,123.08,11418.0,123.12,123.14,123.03,123.08,11418.0
2023-08-29 13:20:00,123.05,123.08,122.98,123.0,7276.0,123.05,123.08,122.98,123.0,7276.0
2023-08-29 13:30:00,122.99,123.06,122.97,123.0,6729.0,122.99,123.06,122.97,123.0,6729.0
2023-08-29 13:40:00,123.03,123.04,122.88,122.92,7246.0,123.03,123.04,122.88,122.92,7246.0
2023-08-29 13:50:00,122.91,122.99,122.83,122.88,27654.0,122.91,122.99,122.83,122.88,27654.0
2023-08-29 14:00:00,122.88,122.92,122.79,122.92,7887.0,122.88,122.92,122.79,122.92,7887.0
2023-08-29 14:10:00,122.93,122.93,122.71,122.71,8062.0,122.93,122.93,122.71,122.71,8062.0
2023-08-29 14:20:00,122.76,122.79,122.62,122.67,10034.0,122.76,122.79,122.62,122.67,10034.0
2023-08-29 14:30:00,122.7,122.88,122.7,122.8,7424.0,122.7,122.88,122.7,122.8,7424.0
2023-08-29 14:40:00,122.8,122.89,122.78,122.86,10373.0,122.8,122.89,122.78,122.86,10373.0
2023-08-29 14:50:00,122.86,122.87,122.65,122.75,12354.0,122.86,122.87,122.65,122.75,12354.0
2023-08-29 15:00:00,122.74,122.78,122.65,122.7,13379.0,122.74,122.78,122.65,122.7,13379.0
2023-08-29 15:10:00,122.72,122.79,122.7,122.77,21653.0,122.72,122.79,122.7,122.77,21653.0
2023-08-29 15:20:00,122.75,122.79,122.6,122.77,26181.0,122.75,122.79,122.6,122.77,26181.0
2023-08-29 15:30:00,122.79,122.89,122.76,122.78,31055.0,122.79,122.89,122.76,122.78,31055.0
2023-08-29 15:40:00,122.78,122.92,122.72,122.77,58279.0,122.78,122.92,122.72,122.77,58279.0
2023-08-29 15:50:00,122.78,122.82,122.54,122.73,143022.0,122.78,122.82,122.54,122.73,143022.0
2023-08-30 09:30:00,122.51,122.97,122.41,122.52,43822.0,122.51,122.97,122.41,122.52,43822.0
2023-08-30 09:40:00,122.54,122.72,122.32,122.56,46179.0,122.54,122.72,122.32,122.56,46179.0
2023-08-30 09:50:00,122.59,122.88,122.57,122.75,47314.0,122.59,122.88,122.57,122.75,47314.0
2023-08-30 10:00:00,122.72,122.97,122.58,122.63,44123.0,122.72,122.97,122.58,122.63,44123.0
2023-08-30 10:10:00,122.63,122.66,122.33,122.37,28212.0,122.63,122.66,122.33,122.37,28212.0
2023-08-30 10:20:00,122.37,122.44,121.87,121.89,28019.0,122.37,122.44,121.87,121.89,28019.0
2023-08-30 10:30:00,121.91,122.18,121.9,122.1,30862.0,121.91,122.18,121.9,122.1,30862.0
2023-08-30 10:40:00,122.1,122.14,121.98,122.09,21631.0,122.1,122.14,121.98,122.09,21631.0
2023-08-30 10:50:00,122.09,122.2,122.02,122.12,21236.0,122.09,122.2,122.02,122.12,21236.0
2023-08-30 11:00:00,122.09,122.33,122.09,122.25,17055.0,122.09,122.33,122.09,122.25,17055.0
2023-08-30 11:10:00,122.25,122.34,122.18,122.31,14900.0,122.25,122.34,122.18,122.31,14900.0
2023-08-30 11:20:00,122.32,122.45,122.27,122.45,17984.0,122.32,122.45,122.27,122.45,17984.0
2023-08-30 11:30:00,122.45,122.58,122.36,122.54,30693.0,122.45,122.58,122.36,122.54,30693.0
2023-08-30 11:40:00,122.56,122.56,122.35,122.4,22166.0,122.56,122.56,122.35,122.4,22166.0
2023-08-30 11:50:00,122.4,122.55,122.4,122.52,23524.0,122.4,122.55,122.4,122.52,23524.0
2023-08-30 12:00:00,122.54,122.54,122.43,122.46,7602.0,122.54,122.54,122.43,122.46,7602.0
2023-08-30 12:10:00,122.46,122.5,122.36,122.37,15907.0,122.46,122.5,122.36,122.37,15907.0
2023-08-30 12:20:00,122.4,122.56,122.4,122.56,7514.0,122.4,122.56,122.4,122.56,7514.0
2023-08-30 12:30:00,122.57,122.66,122.46,122.47,16459.0,122.57,122.66,122.46,122.47,16459.0
2023-08-30 12:40:00,122.49,122.58,122.46,122.49,12629.0,122.49,122.58,122.46,122.49,12629.0
2023-08-30 12:50:00,122.49,122.66,122.46,122.66,8288.0,122.49,122.66,122.46,122.66,8288.0
2023-08-30 13:00:00,122.67,122.67,122.51,122.52,12005.0,122.67,122.67,122.51,122.52,12005.0
2023-08-30 13:10:00,122.53,122.62,122.49,122.62,5597.0,122.53,122.62,122.49,122.62,5597.0
2023-08-30 13:20:00,122.61,122.69,122.59,122.59,24969.0,122.61,122.69,122.59,122.59,24969.0
2023-08-30 13:30:00,122.6,122.79,122.6,122.77,6376.0,122.6,122.79,122.6,122.77,6376.0
2023-08-30 13:40:00,122.77,122.77,122.62,122.64,15333.0,122.77,122.77,122.62,122.64,15333.0
2023-08-30 13:50:00,122.64,122.71,122.56,122.66,16859.0,122.64,122.71,122.56,122.66,16859.0
2023-08-30 14:00:00,122.68,122.7,122.46,122.51,7401.0,122.68,122.7,122.46,122.51,7401.0
2023-08-30 14:10:00,122.51,122.64,122.48,122.54,9412.0,122.51,122.64,122.48,122.54,9412.0
2023-08-30 14:20:00,122.58,122.6,122.45,122.45,9413.0,122.58,122.6,122.45,122.45,9413.0
2023-08-30 14:30:00,122.45,122.55,122.41,122.5,20310.0,122.45,122.55,122.41,122.5,20310.0
2023-08-30 14:40:00,122.51,122.65,122.5,122.59,11129.0,122.51,122.65,122.5,122.59,11129.0
2023-08-30 14:50:00,122.59,122.64,122.54,122.59,15670.0,122.59,122.64,122.54,122.59,15670.0
2023-08-30 15:00:00,122.59,122.67,122.57,122.66,11471.0,122.59,122.67,122.57,122.66,11471.0
2023-08-30 15:10:00,122.66,122.69,122.58,122.68,25803.0,122.66,122.69,122.58,122.68,25803.0
2023-08-30 15:20:00,122.69,122.76,122.52,122.58,25522.0,122.69,122.76,122.52,122.58,25522.0
2023-08-30 15:30:00,122.59,122.6,122.51,122.56,31418.0,122.59,122.6,122.51,122.56,31418.0
2023-08-30 15:40:00,122.53,122.65,122.46,122.65,41378.0,122.53,122.65,122.46,122.65,41378.0
2023-08-30 15:50:00,122.65,122.77,122.53,122.6,142907.0,122.65,122.77,122.53,122.6,142907.0
2023-08-31 09:30:00,122.75,122.97,122.06,122.67,33431.0,122.75,122.97,122.06,122.67,33431.0
2023-08-31 09:40:00,122.7,122.74,122.21,122.42,17657.0,122.7,122.74,122.21,122.42,17657.0
2023-08-31 09:50:00,122.43,122.55,122.23,122.38,18359.0,122.43,122.55,122.23,122.38,18359.0
2023-08-31 10:00:00,122.32,122.39,122.16,122.33,22842.0,122.32,122.39,122.16,122.33,22842.0
2023-08-31 10:10:00,122.31,122.57,122.26,122.57,45638.0,122.31,122.57,122.26,122.57,45638.0
2023-08-31 10:20:00,122.59,122.61,122.13,122.19,39697.0,122.59,122.61,122.13,122.19,39697.0
2023-08-31 10:30:00,122.14,122.34,122.14,122.19,29705.0,122.14,122.34,122.14,122.19,29705.0
2023-08-31 10:40:00,122.2,122.21,122.07,122.15,15963.0,122.2,122.21,122.07,122.15,15963.0
2023-08-31 10:50:00,122.13,122.3,122.08,122.2,26059.0,122.13,122.3,122.08,122.2,26059.0
2023-08-31 11:00:00,122.2,122.2,122.03,122.15,22644.0,122.2,122.2,122.03,122.15,22644.0
2023-08-31 11:10:00,122.17,122.19,122.04,122.05,11998.0,122.17,122.19,122.04,122.05,11998.0
2023-08-31 11:20:00,122.03,122.11,121.98,122.11,17215.0,122.03,122.11,121.98,122.11,17215.0
2023-08-31 11:30:00,122.11,122.12,121.99,122.08,13102.0,122.11,122.12,121.99,122.08,13102.0
2023-08-31 11:40:00,122.1,122.18,122.04,122.09,8386.0,122.1,122.18,122.04,122.09,8386.0
2023-08-31 11:50:00,122.09,122.16,122.03,122.07,20319.0,122.09,122.16,122.03,122.07,20319.0
2023-08-31 12:00:00,122.07,122.11,121.88,121.99,19141.0,122.07,122.11,121.88,121.99,19141.0
2023-08-31 12:10:00,121.98,122.01,121.9,121.93,15046.0,121.98,122.01,121.9,121.93,15046.0
2023-08-31 12:20:00,121.91,121.95,121.78,121.93,19445.0,121.91,121.95,121.78,121.93,19445.0
2023-08-31 12:30:00,121.92,121.97,121.86,121.97,18046.0,121.92,121.97,121.86,121.97,18046.0
2023-08-31 12:40:00,121.97,121.97,121.76,121.8,13814.0,121.97,121.97,121.76,121.8,13814.0
2023-08-31 12:50:00,121.81,121.98,121.81,121.92,12993.0,121.81,121.98,121.81,121.92,12993.0
2023-08-31 13:00:00,121.9,121.92,121.8,121.88,18373.0,121.9,121.92,121.8,121.88,18373.0
2023-08-31 13:10:00,121.85,121.98,121.85,121.95,13229.0,121.85,121.98,121.85,121.95,13229.0
2023-08-31 13:20:00,121.93,121.97,121.86,121.91,8188.0,121.93,121.97,121.86,121.91,8188.0
2023-08-31 13:30:00,121.93,121.94,121.76,121.76,13755.0,121.93,121.94,121.76,121.76,13755.0
2023-08-31 13:40:00,121.76,121.8,121.63,121.66,26262.0,121.76,121.8,121.63,121.66,26262.0
2023-08-31 13:50:00,121.66,121.72,121.63,121.67,17128.0,121.66,121.72,121.63,121.67,17128.0
2023-08-31 14:00:00,121.66,121.73,121.59,121.64,18003.0,121.66,121.73,121.59,121.64,18003.0
2023-08-31 14:10:00,121.64,121.75,121.63,121.73,16382.0,121.64,121.75,121.63,121.73,16382.0
2023-08-31 14:20:00,121.71,121.72,121.52,121.54,17382.0,121.71,121.72,121.52,121.54,17382.0
2023-08-31 14:30:00,121.51,121.54,121.38,121.4,21069.0,121.51,121.54,121.38,121.4,21069.0
2023-08-31 14:40:00,121.41,121.42,121.19,121.19,19492.0,121.41,121.42,121.19,121.19,19492.0
2023-08-31 14:50:00,121.19,121.19,121.02,121.03,18180.0,121.19,121.19,121.02,121.03,18180.0
2023-08-31 15:00:00,121.03,121.16,120.98,121.15,22215.0,121.03,121.16,120.98,121.15,22215.0
2023-08-31 15:10:00,121.15,121.35,121.1,121.32,27476.0,121.15,121.35,121.1,121.32,27476.0
2023-08-31 15:20:00,121.33,121.37,121.23,121.27,37998.0,121.33,121.37,121.23,121.27,37998.0
2023-08-31 15:30:00,121.28,121.4,121.22,121.27,32066.0,121.28,121.4,121.22,121.27,32066.0
2023-08-31 15:40:00,121.27,121.48,121.26,121.33,47754.0,121.27,121.48,121.26,121.33,47754.0
2023-08-31 15:50:00,121.35,121.68,121.34,121.37,213299.0,121.35,121.68,121.34,121.37,213299.0
2023-09-01 09:30:00,122.22,122.32,121.56,121.82,33591.0,122.22,122.32,121.56,121.82,33591.0
2023-09-01 09:40:00,121.83,121.83,121.51,121.73,12946.0,121.83,121.83,121.51,121.73,12946.0
2023-09-01 09:50:00,121.78,122.32,121.76,122.32,12920.0,121.78,122.32,121.76,122.32,12920.0
2023-09-01 10:00:00,122.23,122.6,122.18,122.6,38940.0,122.23,122.6,122.18,122.6,38940.0
2023-09-01 10:10:00,122.61,122.69,122.55,122.66,22499.0,122.61,122.69,122.55,122.66,22499.0
2023-09-01 10:20:00,122.64,122.69,122.5,122.54,19993.0,122.64,122.69,122.5,122.54,19993.0
2023-09-01 10:30:00,122.58,122.66,122.4,122.54,26948.0,122.58,122.66,122.4,122.54,26948.0
2023-09-01 10:40:00,122.5,122.77,122.46,122.73,38592.0,122.5,122.77,122.46,122.73,38592.0
2023-09-01 10:50:00,122.73,122.78,122.39,122.53,32092.0,122.73,122.78,122.39,122.53,32092.0
2023-09-01 11:00:00,122.52,122.73,122.49,122.65,33926.0,122.52,122.73,122.49,122.65,33926.0
2023-09-01 11:10:00,122.64,122.68,122.56,122.62,20199.0,122.64,122.68,122.56,122.62,20199.0
2023-09-01 11:20:00,122.6,122.67,122.52,122.57,22666.0,122.6,122.67,122.52,122.57,22666.0
2023-09-01 11:30:00,122.59,122.6,122.39,122.43,12571.0,122.59,122.6,122.39,122.43,12571.0
2023-09-01 11:40:00,122.45,122.49,122.32,122.32,24131.0,122.45,122.49,122.32,122.32,24131.0
2023-09-01 11:50:00,122.31,122.39,122.25,122.29,13434.0,122.31,122.39,122.25,122.29,13434.0
2023-09-01 12:00:00,122.28,122.29,122.16,122.29,11055.0,122.28,122.29,122.16,122.29,11055.0
2023-09-01 12:10:00,122.29,122.45,122.28,122.43,15302.0,122.29,122.45,122.28,122.43,15302.0
2023-09-01 12:20:00,122.43,122.45,122.38,122.39,8363.0,122.43,122.45,122.38,122.39,8363.0
2023-09-01 12:30:00,122.39,122.42,122.3,122.32,13960.0,122.39,122.42,122.3,122.32,13960.0
2023-09-01 12:40:00,122.32,122.49,122.28,122.47,34188.0,122.32,122.49,122.28,122.47,34188.0
2023-09-01 12:50:00,122.47,122.5,122.37,122.4,16446.0,122.47,122.5,122.37,122.4,16446.0
2023-09-01 13:00:00,122.41,122.53,122.39,122.43,24895.0,122.41,122.53,122.39,122.43,24895.0
2023-09-01 13:10:00,122.43,122.49,122.37,122.45,12902.0,122.43,122.49,122.37,122.45,12902.0
2023-09-01 13:20:00,122.45,122.45,122.36,122.39,9631.0,122.45,122.45,122.36,122.39,9631.0
2023-09-01 13:30:00,122.42,122.48,122.37,122.45,11517.0,122.42,122.48,122.37,122.45,11517.0
2023-09-01 13:40:00,122.44,122.51,122.42,122.5,10832.0,122.44,122.51,122.42,122.5,10832.0
2023-09-01 13:50:00,122.52,122.7,122.51,122.69,34124.0,122.52,122.7,122.51,122.69,34124.0
2023-09-01 14:00:00,122.7,122.71,122.63,122.69,16131.0,122.7,122.71,122.63,122.69,16131.0
2023-09-01 14:10:00,122.69,122.75,122.67,122.73,14689.0,122.69,122.75,122.67,122.73,14689.0
2023-09-01 14:20:00,122.74,122.76,122.6,122.66,12530.0,122.74,122.76,122.6,122.66,12530.0
2023-09-01 14:30:00,122.68,122.68,122.58,122.63,13005.0,122.68,122.68,122.58,122.63,13005.0
2023-09-01 14:40:00,122.64,122.73,122.59,122.63,20739.0,122.64,122.73,122.59,122.63,20739.0
2023-09-01 14:50:00,122.62,122.76,122.62,122.73,16075.0,122.62,122.76,122.62,122.73,16075.0
2023-09-01 15:00:00,122.76,122.9,122.75,122.86,18198.0,122.76,122.9,122.75,122.86,18198.0
2023-09-01 15:10:00,122.86,122.92,122.86,122.89,12645.0,122.86,122.92,122.86,122.89,12645.0
2023-09-01 15:20:00,122.89,123.0,122.88,122.99,19551.0,122.89,123.0,122.88,122.99,19551.0
2023-09-01 15:30:00,122.99,123.03,122.95,123.0,22239.0,122.99,123.03,122.95,123.0,22239.0
2023-09-01 15:40:00,123.0,123.02,122.77,122.81,43441.0,123.0,123.02,122.77,122.81,43441.0
2023-09-01 15:50:00,122.79,122.92,122.66,122.81,152181.0,122.79,122.92,122.66,122.81,152181.0
2023-09-05 09:30:00,122.78,123.63,121.97,122.2,77364.0,122.78,123.63,121.97,122.2,77364.0
2023-09-05 09:40:00,122.19,122.21,121.86,122.0,20512.0,122.19,122.21,121.86,122.0,20512.0
2023-09-05 09:50:00,121.98,122.23,121.94,122.03,18052.0,121.98,122.23,121.94,122.03,18052.0
2023-09-05 10:00:00,122.08,122.1,121.94,121.98,28708.0,122.08,122.1,121.94,121.98,28708.0
2023-09-05 10:10:00,122.0,122.04,121.62,121.74,72218.0,122.0,122.04,121.62,121.74,72218.0
2023-09-05 10:20:00,121.74,122.04,121.69,122.02,25783.0,121.74,122.04,121.69,122.02,25783.0
2023-09-05 10:30:00,122.03,122.04,121.89,121.99,38810.0,122.03,122.04,121.89,121.99,38810.0
2023-09-05 10:40:00,121.98,122.15,121.96,122.15,29237.0,121.98,122.15,121.96,122.15,29237.0
2023-09-05 10:50:00,122.12,122.21,121.99,122.14,17247.0,122.12,122.21,121.99,122.14,17247.0
2023-09-05 11:00:00,122.13,122.21,122.12,122.15,10854.0,122.13,122.21,122.12,122.15,10854.0
2023-09-05 11:10:00,122.12,122.21,122.12,122.17,13482.0,122.12,122.21,122.12,122.17,13482.0
2023-09-05 11:20:00,122.15,122.15,121.95,122.01,10779.0,122.15,122.15,121.95,122.01,10779.0
2023-09-05 11:30:00,122.02,122.04,121.71,121.72,13402.0,122.02,122.04,121.71,121.72,13402.0
2023-09-05 11:40:00,121.73,121.8,121.65,121.79,14117.0,121.73,121.8,121.65,121.79,14117.0
2023-09-05 11:50:00,121.79,121.92,121.76,121.92,27586.0,121.79,121.92,121.76,121.92,27586.0
2023-09-05 12:00:00,121.92,122.07,121.92,122.05,12387.0,121.92,122.07,121.92,122.05,12387.0
2023-09-05 12:10:00,122.06,122.07,121.97,122.01,9536.0,122.06,122.07,121.97,122.01,9536.0
2023-09-05 12:20:00,122.01,122.06,121.95,122.02,15619.0,122.01,122.06,121.95,122.02,15619.0
2023-09-05 12:30:00,122.03,122.08,121.95,121.98,11170.0,122.03,122.08,121.95,121.98,11170.0
2023-09-05 12:40:00,121.98,122.0,121.91,121.91,11185.0,121.98,122.0,121.91,121.91,11185.0
2023-09-05 12:50:00,121.9,121.99,121.82,121.93,29502.0,121.9,121.99,121.82,121.93,29502.0
2023-09-05 13:00:00,121.93,121.94,121.71,121.72,17379.0,121.93,121.94,121.71,121.72,17379.0
2023-09-05 13:10:00,121.71,121.81,121.69,121.77,12711.0,121.71,121.81,121.69,121.77,12711.0
2023-09-05 13:20:00,121.76,121.89,121.73,121.89,23945.0,121.76,121.89,121.73,121.89,23945.0
2023-09-05 13:30:00,121.9,121.94,121.78,121.79,26803.0,121.9,121.94,121.78,121.79,26803.0
2023-09-05 13:40:00,121.79,121.86,121.77,121.86,10556.0,121.79,121.86,121.77,121.86,10556.0
2023-09-05 13:50:00,121.87,121.92,121.83,121.89,10429.0,121.87,121.92,121.83,121.89,10429.0
2023-09-05 14:00:00,121.9,122.0,121.88,121.89,21180.0,121.9,122.0,121.88,121.89,21180.0
2023-09-05 14:10:00,121.86,121.92,121.81,121.86,16869.0,121.86,121.92,121.81,121.86,16869.0
2023-09-05 14:20:00,121.86,122.0,121.82,121.98,13610.0,121.86,122.0,121.82,121.98,13610.0
2023-09-05 14:30:00,121.98,122.13,121.96,121.97,27408.0,121.98,122.13,121.96,121.97,27408.0
2023-09-05 14:40:00,121.95,122.01,121.92,121.94,10851.0,121.95,122.01,121.92,121.94,10851.0
2023-09-05 14:50:00,121.93,122.0,121.93,122.0,15815.0,121.93,122.0,121.93,122.0,15815.0
2023-09-05 15:00:00,121.99,122.03,121.97,121.99,17201.0,121.99,122.03,121.97,121.99,17201.0
2023-09-05 15:10:00,121.99,122.01,121.82,121.85,21522.0,121.99,122.01,121.82,121.85,21522.0
2023-09-05 15:20:00,121.86,122.06,121.86,121.92,48136.0,121.86,122.06,121.86,121.92,48136.0
2023-09-05 15:30:00,121.93,122.08,121.89,122.07,29622.0,121.93,122.08,121.89,122.07,29622.0
2023-09-05 15:40:00,122.07,122.15,121.98,122.0,40345.0,122.07,122.15,121.98,122.0,40345.0
2023-09-05 15:50:00,121.99,122.0,121.79,121.82,158809.0,121.99,122.0,121.79,121.82,158809.0
2023-09-06 09:30:00,121.9,122.26,121.71,121.95,63215.0,121.9,122.26,121.71,121.95,63215.0
2023-09-06 09:40:00,121.95,122.26,121.89,122.25,27681.0,121.95,122.26,121.89,122.25,27681.0
2023-09-06 09:50:00,122.27,122.48,122.22,122.42,36967.0,122.27,122.48,122.22,122.42,36967.0
2023-09-06 10:00:00,122.38,122.98,122.27,122.89,35526.0,122.38,122.98,122.27,122.89,35526.0
2023-09-06 10:10:00,122.89,122.93,122.69,122.86,21936.0,122.89,122.93,122.69,122.86,21936.0
2023-09-06 10:20:00,122.83,122.91,122.42,122.45,23983.0,122.83,122.91,122.42,122.45,23983.0
2023-09-06 10:30:00,122.46,122.6,122.34,122.43,18200.0,122.46,122.6,122.34,122.43,18200.0
2023-09-06 10:40:00,122.42,122.45,122.25,122.32,13301.0,122.42,122.45,122.25,122.32,13301.0
2023-09-06 10:50:00,122.3,122.33,122.07,122.17,26732.0,122.3,122.33,122.07,122.17,26732.0
2023-09-06 11:00:00,122.15,122.33,122.15,122.26,14272.0,122.15,122.33,122.15,122.26,14272.0
2023-09-06 11:10:00,122.28,122.32,122.09,122.23,19943.0,122.28,122.32,122.09,122.23,19943.0
2023-09-06 11:20:00,122.24,122.24,122.06,122.19,13798.0,122.24,122.24,122.06,122.19,13798.0
2023-09-06 11:30:00,122.18,122.18,121.98,122.05,13962.0,122.18,122.18,121.98,122.05,13962.0
2023-09-06 11:40:00,122.06,122.12,122.02,122.03,7645.0,122.06,122.12,122.02,122.03,7645.0
2023-09-06 11:50:00,122.06,122.31,122.05,122.22,16909.0,122.06,122.31,122.05,122.22,16909.0
2023-09-06 12:00:00,122.22,122.22,122.11,122.14,12228.0,122.22,122.22,122.11,122.14,12228.0
2023-09-06 12:10:00,122.15,122.17,122.07,122.16,9087.0,122.15,122.17,122.07,122.16,9087.0
2023-09-06 12:20:00,122.18,122.23,121.97,122.07,10630.0,122.18,122.23,121.97,122.07,10630.0
2023-09-06 12:30:00,122.07,122.1,121.98,122.1,6915.0,122.07,122.1,121.98,122.1,6915.0
2023-09-06 12:40:00,122.09,122.09,121.98,122.01,9068.0,122.09,122.09,121.98,122.01,9068.0
2023-09-06 12:50:00,122.02,122.04,121.89,121.92,18842.0,122.02,122.04,121.89,121.92,18842.0
2023-09-06 13:00:00,121.92,121.95,121.84,121.95,8407.0,121.92,121.95,121.84,121.95,8407.0
2023-09-06 13:10:00,121.97,122.03,121.86,122.03,10311.0,121.97,122.03,121.86,122.03,10311.0
2023-09-06 13:20:00,122.01,122.01,121.96,121.98,7391.0,122.01,122.01,121.96,121.98,7391.0
2023-09-06 13:30:00,121.98,122.08,121.97,122.02,14158.0,121.98,122.08,121.97,122.02,14158.0
2023-09-06 13:40:00,122.02,122.03,121.97,122.01,10890.0,122.02,122.03,121.97,122.01,10890.0
2023-09-06 13:50:00,122.03,122.04,121.95,121.99,20469.0,122.03,122.04,121.95,121.99,20469.0
2023-09-06 14:00:00,121.99,122.3,121.99,122.3,5639.0,121.99,122.3,121.99,122.3,5639.0
2023-09-06 14:10:00,122.29,122.29,122.18,122.24,20617.0,122.29,122.29,122.18,122.24,20617.0
2023-09-06 14:20:00,122.23,122.32,122.19,122.26,11470.0,122.23,122.32,122.19,122.26,11470.0
2023-09-06 14:30:00,122.29,122.41,122.28,122.4,9378.0,122.29,122.41,122.28,122.4,9378.0
2023-09-06 14:40:00,122.4,122.43,122.33,122.43,10048.0,122.4,122.43,122.33,122.43,10048.0
2023-09-06 14:50:00,122.43,122.45,122.35,122.38,12569.0,122.43,122.45,122.35,122.38,12569.0
2023-09-06 15:00:00,122.38,122.4,122.25,122.27,15828.0,122.38,122.4,122.25,122.27,15828.0
2023-09-06 15:10:00,122.26,122.52,122.26,122.52,23375.0,122.26,122.52,122.26,122.52,23375.0
2023-09-06 15:20:00,122.53,122.68,122.49,122.65,36008.0,122.53,122.68,122.49,122.65,36008.0
2023-09-06 15:30:00,122.65,122.73,122.51,122.56,40327.0,122.65,122.73,122.51,122.56,40327.0
2023-09-06 15:40:00,122.55,122.56,122.42,122.48,53442.0,122.55,122.56,122.42,122.48,53442.0
2023-09-06 15:50:00,122.48,122.62,122.39,122.51,218486.0,122.48,122.62,122.39,122.51,218486.0
2023-09-07 09:30:00,122.58,123.35,122.57,122.93,49106.0,122.58,123.35,122.57,122.93,49106.0
2023-09-07 09:40:00,122.93,122.93,122.22,122.45,17710.0,122.93,122.93,122.22,122.45,17710.0
2023-09-07 09:50:00,122.45,122.71,122.45,122.7,20357.0,122.45,122.71,122.45,122.7,20357.0
2023-09-07 10:00:00,122.7,122.79,122.48,122.7,52733.0,122.7,122.79,122.48,122.7,52733.0
2023-09-07 10:10:00,122.62,122.73,122.33,122.34,41612.0,122.62,122.73,122.33,122.34,41612.0
2023-09-07 10:20:00,122.34,122.46,122.15,122.32,23548.0,122.34,122.46,122.15,122.32,23548.0
2023-09-07 10:30:00,122.34,122.55,122.24,122.49,21366.0,122.34,122.55,122.24,122.49,21366.0
2023-09-07 10:40:00,122.46,122.57,122.37,122.51,17438.0,122.46,122.57,122.37,122.51,17438.0
2023-09-07 10:50:00,122.51,122.61,122.49,122.56,30169.0,122.51,122.61,122.49,122.56,30169.0
2023-09-07 11:00:00,122.58,123.07,122.55,123.07,30298.0,122.58,123.07,122.55,123.07,30298.0
2023-09-07 11:10:00,123.1,123.1,122.71,122.75,21262.0,123.1,123.1,122.71,122.75,21262.0
2023-09-07 11:20:00,122.74,122.8,122.57,122.63,8903.0,122.74,122.8,122.57,122.63,8903.0
2023-09-07 11:30:00,122.6,122.75,122.54,122.73,12530.0,122.6,122.75,122.54,122.73,12530.0
2023-09-07 11:40:00,122.73,122.73,122.5,122.56,17038.0,122.73,122.73,122.5,122.56,17038.0
2023-09-07 11:50:00,122.54,122.61,122.53,122.57,9984.0,122.54,122.61,122.53,122.57,9984.0
2023-09-07 12:00:00,122.6,122.84,122.6,122.84,13892.0,122.6,122.84,122.6,122.84,13892.0
2023-09-07 12:10:00,122.83,123.0,122.82,122.93,38176.0,122.83,123.0,122.82,122.93,38176.0
2023-09-07 12:20:00,122.92,123.26,122.83,123.24,28292.0,122.92,123.26,122.83,123.24,28292.0
2023-09-07 12:30:00,123.26,123.27,123.11,123.18,17253.0,123.26,123.27,123.11,123.18,17253.0
2023-09-07 12:40:00,123.16,123.19,123.01,123.07,19181.0,123.16,123.19,123.01,123.07,19181.0
2023-09-07 12:50:00,123.06,123.07,122.93,123.01,17226.0,123.06,123.07,122.93,123.01,17226.0
2023-09-07 13:00:00,123.01,123.09,122.91,122.95,17766.0,123.01,123.09,122.91,122.95,17766.0
2023-09-07 13:10:00,122.97,123.04,122.92,122.98,16962.0,122.97,123.04,122.92,122.98,16962.0
2023-09-07 13:20:00,122.97,123.02,122.87,122.97,20567.0,122.97,123.02,122.87,122.97,20567.0
2023-09-07 13:30:00,122.95,122.96,122.82,122.9,9407.0,122.95,122.96,122.82,122.9,9407.0
2023-09-07 13:40:00,122.9,122.91,122.81,122.85,11069.0,122.9,122.91,122.81,122.85,11069.0
2023-09-07 13:50:00,122.84,122.91,122.83,122.87,12598.0,122.84,122.91,122.83,122.87,12598.0
2023-09-07 14:00:00,122.88,122.97,122.88,122.92,12998.0,122.88,122.97,122.88,122.92,12998.0
2023-09-07 14:10:00,122.92,122.98,122.83,122.83,13303.0,122.92,122.98,122.83,122.83,13303.0
2023-09-07 14:20:00,122.85,122.88,122.77,122.78,12023.0,122.85,122.88,122.77,122.78,12023.0
2023-09-07 14:30:00,122.77,122.81,122.7,122.72,14866.0,122.77,122.81,122.7,122.72,14866.0
2023-09-07 14:40:00,122.72,122.83,122.69,122.83,12394.0,122.72,122.83,122.69,122.83,12394.0
2023-09-07 14:50:00,122.83,122.87,122.77,122.87,17997.0,122.83,122.87,122.77,122.87,17997.0
2023-09-07 15:00:00,122.86,122.87,122.7,122.75,17602.0,122.86,122.87,122.7,122.75,17602.0
2023-09-07 15:10:00,122.77,122.91,122.76,122.9,46865.0,122.77,122.91,122.76,122.9,46865.0
2023-09-07 15:20:00,122.9,122.96,122.88,122.94,23761.0,122.9,122.96,122.88,122.94,23761.0
2023-09-07 15:30:00,122.94,122.96,122.8,122.88,31233.0,122.94,122.96,122.8,122.88,31233.0
2023-09-07 15:40:00,122.86,123.13,122.86,123.1,42608.0,122.86,123.13,122.86,123.1,42608.0
2023-09-07 15:50:00,123.11,123.23,123.03,123.09,243553.0,123.11,123.23,123.03,123.09,243553.0
2023-09-08 09:30:00,123.26,123.74,122.86,123.02,24305.0,123.26,123.74,122.86,123.02,24305.0
2023-09-08 09:40:00,122.93,123.1,122.64,122.73,22894.0,122.93,123.1,122.64,122.73,22894.0
2023-09-08 09:50:00,122.69,122.93,122.66,122.9,24568.0,122.69,122.93,122.66,122.9,24568.0
2023-09-08 10:00:00,122.95,122.99,122.5,122.57,27737.0,122.95,122.99,122.5,122.57,27737.0
2023-09-08 10:10:00,122.52,122.69,122.37,122.48,20618.0,122.52,122.69,122.37,122.48,20618.0
2023-09-08 10:20:00,122.46,122.54,122.36,122.49,17599.0,122.46,122.54,122.36,122.49,17599.0
2023-09-08 10:30:00,122.51,122.71,122.51,122.68,17822.0,122.51,122.71,122.51,122.68,17822.0
2023-09-08 10:40:00,122.7,122.82,122.62,122.78,10445.0,122.7,122.82,122.62,122.78,10445.0
2023-09-08 10:50:00,122.8,122.93,122.79,122.86,10867.0,122.8,122.93,122.79,122.86,10867.0
2023-09-08 11:00:00,122.83,122.91,122.76,122.77,14653.0,122.83,122.91,122.76,122.77,14653.0
2023-09-08 11:10:00,122.78,122.88,122.68,122.73,13602.0,122.78,122.88,122.68,122.73,13602.0
2023-09-08 11:20:00,122.73,122.78,122.59,122.61,11238.0,122.73,122.78,122.59,122.61,11238.0
2023-09-08 11:30:00,122.59,122.74,122.59,122.61,8733.0,122.59,122.74,122.59,122.61,8733.0
2023-09-08 11:40:00,122.63,122.65,122.44,122.59,9244.0,122.63,122.65,122.44,122.59,9244.0
2023-09-08 11:50:00,122.58,122.64,122.56,122.6,23874.0,122.58,122.64,122.56,122.6,23874.0
2023-09-08 12:00:00,122.59,122.59,122.41,122.45,14317.0,122.59,122.59,122.41,122.45,14317.0
2023-09-08 12:10:00,122.44,122.55,122.43,122.51,15814.0,122.44,122.55,122.43,122.51,15814.0
2023-09-08 12:20:00,122.54,122.64,122.48,122.59,10670.0,122.54,122.64,122.48,122.59,10670.0
2023-09-08 12:30:00,122.58,122.58,122.33,122.4,45545.0,122.58,122.58,122.33,122.4,45545.0
2023-09-08 12:40:00,122.41,122.46,122.21,122.22,16628.0,122.41,122.46,122.21,122.22,16628.0
2023-09-08 12:50:00,122.2,122.26,122.16,122.21,10781.0,122.2,122.26,122.16,122.21,10781.0
2023-09-08 13:00:00,122.19,122.2,122.04,122.04,8027.0,122.19,122.2,122.04,122.04,8027.0
2023-09-08 13:10:00,122.04,122.18,122.0,122.16,14056.0,122.04,122.18,122.0,122.16,14056.0
2023-09-08 13:20:00,122.15,122.15,122.01,122.05,9489.0,122.15,122.15,122.01,122.05,9489.0
2023-09-08 13:30:00,122.05,122.11,122.01,122.11,8450.0,122.05,122.11,122.01,122.11,8450.0
2023-09-08 13:40:00,122.1,122.17,122.09,122.15,12792.0,122.1,122.17,122.09,122.15,12792.0
2023-09-08 13:50:00,122.15,122.17,122.09,122.12,19778.0,122.15,122.17,122.09,122.12,19778.0
2023-09-08 14:00:00,122.12,122.2,122.12,122.16,18181.0,122.12,122.2,122.12,122.16,18181.0
2023-09-08 14:10:00,122.16,122.17,121.81,121.88,42927.0,122.16,122.17,121.81,121.88,42927.0
2023-09-08 14:20:00,121.9,121.92,121.77,121.78,32682.0,121.9,121.92,121.77,121.78,32682.0
2023-09-08 14:30:00,121.76,121.76,121.54,121.54,31901.0,121.76,121.76,121.54,121.54,31901.0
2023-09-08 14:40:00,121.51,121.79,121.51,121.71,17943.0,121.51,121.79,121.51,121.71,17943.0
2023-09-08 14:50:00,121.69,121.72,121.51,121.56,32128.0,121.69,121.72,121.51,121.56,32128.0
2023-09-08 15:00:00,121.56,121.61,121.46,121.5,51952.0,121.56,121.61,121.46,121.5,51952.0
2023-09-08 15:10:00,121.52,121.52,121.33,121.38,43177.0,121.52,121.52,121.33,121.38,43177.0
2023-09-08 15:20:00,121.38,121.41,121.27,121.31,93132.0,121.38,121.41,121.27,121.31,93132.0
2023-09-08 15:30:00,121.31,121.39,121.25,121.36,55276.0,121.31,121.39,121.25,121.36,55276.0
2023-09-08 15:40:00,121.36,121.49,121.35,121.46,79027.0,121.36,121.49,121.35,121.46,79027.0
2023-09-08 15:50:00,121.48,121.65,121.47,121.62,287498.0,121.48,121.65,121.47,121.62,287498.0
2023-09-11 09:30:00,121.74,122.45,121.74,122.23,48703.0,121.74,122.45,121.74,122.23,48703.0
2023-09-11 09:40:00,122.18,122.28,122.01,122.08,12971.0,122.18,122.28,122.01,122.08,12971.0
2023-09-11 09:50:00,122.02,122.17,121.81,121.84,20295.0,122.02,122.17,121.81,121.84,20295.0
2023-09-11 10:00:00,121.87,121.92,121.61,121.77,33398.0,121.87,121.92,121.61,121.77,33398.0
2023-09-11 10:10:00,121.77,121.84,121.74,121.77,21501.0,121.77,121.84,121.74,121.77,21501.0
2023-09-11 10:20:00,121.77,122.1,121.77,122.09,29297.0,121.77,122.1,121.77,122.09,29297.0
2023-09-11 10:30:00,122.07,122.08,121.91,121.93,12975.0,122.07,122.08,121.91,121.93,12975.0
2023-09-11 10:40:00,121.91,122.02,121.89,121.95,13126.0,121.91,122.02,121.89,121.95,13126.0
2023-09-11 10:50:00,121.95,122.01,121.84,121.89,15934.0,121.95,122.01,121.84,121.89,15934.0
2023-09-11 11:00:00,121.85,121.85,121.64,121.75,14917.0,121.85,121.85,121.64,121.75,14917.0
2023-09-11 11:10:00,121.75,121.81,121.54,121.55,23465.0,121.75,121.81,121.54,121.55,23465.0
2023-09-11 11:20:00,121.49,121.71,121.48,121.71,27140.0,121.49,121.71,121.48,121.71,27140.0
2023-09-11 11:30:00,121.69,121.69,121.47,121.53,25069.0,121.69,121.69,121.47,121.53,25069.0
2023-09-11 11:40:00,121.55,121.61,121.35,121.44,14706.0,121.55,121.61,121.35,121.44,14706.0
2023-09-11 11:50:00,121.44,121.49,121.42,121.45,8526.0,121.44,121.49,121.42,121.45,8526.0
2023-09-11 12:00:00,121.46,121.57,121.44,121.57,14302.0,121.46,121.57,121.44,121.57,14302.0
2023-09-11 12:10:00,121.59,121.65,121.57,121.58,16765.0,121.59,121.65,121.57,121.58,16765.0
2023-09-11 12:20:00,121.57,121.58,121.41,121.52,28228.0,121.57,121.58,121.41,121.52,28228.0
2023-09-11 12:30:00,121.52,121.53,121.37,121.4,25508.0,121.52,121.53,121.37,121.4,25508.0
2023-09-11 12:40:00,121.41,121.59,121.4,121.5,16355.0,121.41,121.59,121.4,121.5,16355.0
2023-09-11 12:50:00,121.51,121.57,121.46,121.56,9628.0,121.51,121.57,121.46,121.56,9628.0
2023-09-11 13:00:00,121.56,121.58,121.49,121.51,15304.0,121.56,121.58,121.49,121.51,15304.0
2023-09-11 13:10:00,121.52,121.52,121.43,121.5,17211.0,121.52,121.52,121.43,121.5,17211.0
2023-09-11 13:20:00,121.5,121.59,121.5,121.58,12916.0,121.5,121.59,121.5,121.58,12916.0
2023-09-11 13:30:00,121.59,121.62,121.52,121.6,15859.0,121.59,121.62,121.52,121.6,15859.0
2023-09-11 13:40:00,121.59,121.62,121.53,121.53,15400.0,121.59,121.62,121.53,121.53,15400.0
2023-09-11 13:50:00,121.55,121.56,121.52,121.53,11866.0,121.55,121.56,121.52,121.53,11866.0
2023-09-11 14:00:00,121.54,121.62,121.53,121.59,19892.0,121.54,121.62,121.53,121.59,19892.0
2023-09-11 14:10:00,121.58,121.68,121.58,121.68,17731.0,121.58,121.68,121.58,121.68,17731.0
2023-09-11 14:20:00,121.68,121.78,121.65,121.77,18926.0,121.68,121.78,121.65,121.77,18926.0
2023-09-11 14:30:00,121.78,121.79,121.72,121.72,15127.0,121.78,121.79,121.72,121.72,15127.0
2023-09-11 14:40:00,121.72,121.75,121.67,121.71,17475.0,121.72,121.75,121.67,121.71,17475.0
2023-09-11 14:50:00,121.72,121.74,121.67,121.73,31044.0,121.72,121.74,121.67,121.73,31044.0
2023-09-11 15:00:00,121.73,121.76,121.69,121.75,26054.0,121.73,121.76,121.69,121.75,26054.0
2023-09-11 15:10:00,121.76,121.79,121.71,121.75,21395.0,121.76,121.79,121.71,121.75,21395.0
2023-09-11 15:20:00,121.75,121.84,121.74,121.77,34020.0,121.75,121.84,121.74,121.77,34020.0
2023-09-11 15:30:00,121.78,121.8,121.73,121.79,43965.0,121.78,121.8,121.73,121.79,43965.0
2023-09-11 15:40:00,121.79,121.86,121.61,121.62,69685.0,121.79,121.86,121.61,121.62,69685.0
2023-09-11 15:50:00,121.6,121.7,121.48,121.7,262408.0,121.6,121.7,121.48,121.7,262408.0
2023-09-12 09:30:00,121.51,122.36,121.05,121.36,58394.0,121.51,122.36,121.05,121.36,58394.0
2023-09-12 09:40:00,121.37,121.37,120.95,121.13,32050.0,121.37,121.37,120.95,121.13,32050.0
2023-09-12 09:50:00,121.07,121.35,120.98,121.34,30232.0,121.07,121.35,120.98,121.34,30232.0
2023-09-12 10:00:00,121.36,121.61,121.27,121.59,78043.0,121.36,121.61,121.27,121.59,78043.0
2023-09-12 10:10:00,121.61,121.74,121.39,121.44,33672.0,121.61,121.74,121.39,121.44,33672.0
2023-09-12 10:20:00,121.42,121.56,121.33,121.53,28737.0,121.42,121.56,121.33,121.53,28737.0
2023-09-12 10:30:00,121.5,121.76,121.39,121.66,38446.0,121.5,121.76,121.39,121.66,38446.0
2023-09-12 10:40:00,121.64,121.79,121.6,121.79,16521.0,121.64,121.79,121.6,121.79,16521.0
2023-09-12 10:50:00,121.73,121.83,121.53,121.56,21976.0,121.73,121.83,121.53,121.56,21976.0
2023-09-12 11:00:00,121.58,121.66,121.52,121.66,15754.0,121.58,121.66,121.52,121.66,15754.0
2023-09-12 11:10:00,121.65,121.76,121.62,121.72,13507.0,121.65,121.76,121.62,121.72,13507.0
2023-09-12 11:20:00,121.71,121.87,121.7,121.87,14729.0,121.71,121.87,121.7,121.87,14729.0
2023-09-12 11:30:00,121.86,121.95,121.79,121.86,17586.0,121.86,121.95,121.79,121.86,17586.0
2023-09-12 11:40:00,121.84,121.89,121.84,121.86,14274.0,121.84,121.89,121.84,121.86,14274.0
2023-09-12 11:50:00,121.86,122.0,121.82,121.99,36889.0,121.86,122.0,121.82,121.99,36889.0
2023-09-12 12:00:00,122.01,122.2,122.0,122.15,10869.0,122.01,122.2,122.0,122.15,10869.0
2023-09-12 12:10:00,122.16,122.2,122.05,122.05,16539.0,122.16,122.2,122.05,122.05,16539.0
2023-09-12 12:20:00,122.05,122.05,121.94,121.94,13749.0,122.05,122.05,121.94,121.94,13749.0
2023-09-12 12:30:00,121.92,121.95,121.85,121.94,11605.0,121.92,121.95,121.85,121.94,11605.0
2023-09-12 12:40:00,121.93,121.98,121.88,121.91,15882.0,121.93,121.98,121.88,121.91,15882.0
2023-09-12 12:50:00,121.91,121.95,121.86,121.9,15860.0,121.91,121.95,121.86,121.9,15860.0
2023-09-12 13:00:00,121.91,121.95,121.86,121.93,23980.0,121.91,121.95,121.86,121.93,23980.0
2023-09-12 13:10:00,121.92,121.95,121.86,121.88,34142.0,121.92,121.95,121.86,121.88,34142.0
2023-09-12 13:20:00,121.88,121.92,121.79,121.85,26954.0,121.88,121.92,121.79,121.85,26954.0
2023-09-12 13:30:00,121.86,121.95,121.85,121.9,29595.0,121.86,121.95,121.85,121.9,29595.0
2023-09-12 13:40:00,121.89,121.92,121.73,121.78,18376.0,121.89,121.92,121.73,121.78,18376.0
2023-09-12 13:50:00,121.77,121.91,121.73,121.82,54150.0,121.77,121.91,121.73,121.82,54150.0
2023-09-12 14:00:00,121.82,121.84,121.7,121.72,22932.0,121.82,121.84,121.7,121.72,22932.0
2023-09-12 14:10:00,121.7,121.8,121.65,121.74,27291.0,121.7,121.8,121.65,121.74,27291.0
2023-09-12 14:20:00,121.77,121.77,121.65,121.69,26408.0,121.77,121.77,121.65,121.69,26408.0
2023-09-12 14:30:00,121.68,121.79,121.64,121.75,44119.0,121.68,121.79,121.64,121.75,44119.0
2023-09-12 14:40:00,121.77,121.78,121.68,121.7,28035.0,121.77,121.78,121.68,121.7,28035.0
2023-09-12 14:50:00,121.7,121.7,121.54,121.59,27243.0,121.7,121.7,121.54,121.59,27243.0
2023-09-12 15:00:00,121.58,121.6,121.45,121.59,31332.0,121.58,121.6,121.45,121.59,31332.0
2023-09-12 15:10:00,121.58,121.62,121.47,121.52,30627.0,121.58,121.62,121.47,121.52,30627.0
2023-09-12 15:20:00,121.51,121.52,121.2,121.26,36355.0,121.51,121.52,121.2,121.26,36355.0
2023-09-12 15:30:00,121.27,121.55,121.26,121.4,50365.0,121.27,121.55,121.26,121.4,50365.0
2023-09-12 15:40:00,121.42,121.49,121.35,121.49,55701.0,121.42,121.49,121.35,121.49,55701.0
2023-09-12 15:50:00,121.5,121.66,121.47,121.65,241068.0,121.5,121.66,121.47,121.65,241068.0
2023-09-13 09:30:00,121.41,121.64,121.03,121.09,32109.0,121.41,121.64,121.03,121.09,32109.0
2023-09-13 09:40:00,121.13,121.26,120.76,121.21,15798.0,121.13,121.26,120.76,121.21,15798.0
2023-09-13 09:50:00,121.23,121.6,121.19,121.58,15464.0,121.23,121.6,121.19,121.58,15464.0
2023-09-13 10:00:00,121.6,121.68,121.41,121.47,28440.0,121.6,121.68,121.41,121.47,28440.0
2023-09-13 10:10:00,121.5,121.56,121.28,121.39,19517.0,121.5,121.56,121.28,121.39,19517.0
2023-09-13 10:20:00,121.39,121.58,121.31,121.54,15574.0,121.39,121.58,121.31,121.54,15574.0
2023-09-13 10:30:00,121.54,121.61,121.42,121.47,23724.0,121.54,121.61,121.42,121.47,23724.0
2023-09-13 10:40:00,121.47,121.55,121.39,121.48,22160.0,121.47,121.55,121.39,121.48,22160.0
2023-09-13 10:50:00,121.47,121.54,121.38,121.38,27008.0,121.47,121.54,121.38,121.38,27008.0
2023-09-13 11:00:00,121.39,121.51,121.26,121.41,24396.0,121.39,121.51,121.26,121.41,24396.0
2023-09-13 11:10:00,121.38,121.44,121.26,121.28,14750.0,121.38,121.44,121.26,121.28,14750.0
2023-09-13 11:20:00,121.28,121.42,121.27,121.36,17376.0,121.28,121.42,121.27,121.36,17376.0
2023-09-13 11:30:00,121.34,121.37,121.17,121.2,16946.0,121.34,121.37,121.17,121.2,16946.0
2023-09-13 11:40:00,121.2,121.3,121.06,121.19,66008.0,121.2,121.3,121.06,121.19,66008.0
2023-09-13 11:50:00,121.18,121.18,120.96,121.02,27999.0,121.18,121.18,120.96,121.02,27999.0
2023-09-13 12:00:00,121.04,121.11,120.95,121.07,32395.0,121.04,121.11,120.95,121.07,32395.0
2023-09-13 12:10:00,121.07,121.09,120.92,120.98,29600.0,121.07,121.09,120.92,120.98,29600.0
2023-09-13 12:20:00,120.99,121.09,120.99,121.02,53659.0,120.99,121.09,120.99,121.02,53659.0
2023-09-13 12:30:00,121.01,121.04,120.94,120.98,25926.0,121.01,121.04,120.94,120.98,25926.0
2023-09-13 12:40:00,120.97,121.03,120.93,121.01,26761.0,120.97,121.03,120.93,121.01,26761.0
2023-09-13 12:50:00,121.01,121.19,121.01,121.12,34532.0,121.01,121.19,121.01,121.12,34532.0
2023-09-13 13:00:00,121.11,121.16,121.09,121.11,18273.0,121.11,121.16,121.09,121.11,18273.0
2023-09-13 13:10:00,121.1,121.12,121.03,121.06,24526.0,121.1,121.12,121.03,121.06,24526.0
2023-09-13 13:20:00,121.07,121.11,121.02,121.07,18165.0,121.07,121.11,121.02,121.07,18165.0
2023-09-13 13:30:00,121.08,121.16,121.03,121.08,21122.0,121.08,121.16,121.03,121.08,21122.0
2023-09-13 13:40:00,121.09,121.1,121.02,121.05,23484.0,121.09,121.1,121.02,121.05,23484.0
2023-09-13 13:50:00,121.05,121.1,120.94,120.96,22983.0,121.05,121.1,120.94,120.96,22983.0
2023-09-13 14:00:00,120.96,120.99,120.9,120.92,21480.0,120.96,120.99,120.9,120.92,21480.0
2023-09-13 14:10:00,120.93,120.98,120.89,120.96,17760.0,120.93,120.98,120.89,120.96,17760.0
2023-09-13 14:20:00,120.96,121.12,120.91,121.09,35168.0,120.96,121.12,120.91,121.09,35168.0
2023-09-13 14:30:00,121.1,121.1,121.01,121.05,42615.0,121.1,121.1,121.01,121.05,42615.0
2023-09-13 14:40:00,121.04,121.09,120.91,120.98,18878.0,121.04,121.09,120.91,120.98,18878.0
2023-09-13 14:50:00,120.98,121.02,120.61,120.77,22448.0,120.98,121.02,120.61,120.77,22448.0
2023-09-13 15:00:00,120.78,120.83,120.53,120.55,26400.0,120.78,120.83,120.53,120.55,26400.0
2023-09-13 15:10:00,120.53,120.69,120.48,120.69,27172.0,120.53,120.69,120.48,120.69,27172.0
2023-09-13 15:20:00,120.69,120.9,120.64,120.89,43855.0,120.69,120.9,120.64,120.89,43855.0
2023-09-13 15:30:00,120.9,121.01,120.89,120.98,35293.0,120.9,121.01,120.89,120.98,35293.0
2023-09-13 15:40:00,120.98,121.11,120.98,121.0,55332.0,120.98,121.11,120.98,121.0,55332.0
2023-09-13 15:50:00,121.0,121.36,120.94,121.31,293746.0,121.0,121.36,120.94,121.31,293746.0
2023-09-14 09:30:00,121.96,122.17,121.42,121.55,27060.0,121.96,122.17,121.42,121.55,27060.0
2023-09-14 09:40:00,121.54,121.68,121.26,121.32,10190.0,121.54,121.68,121.26,121.32,10190.0
2023-09-14 09:50:00,121.37,121.73,121.37,121.66,14062.0,121.37,121.73,121.37,121.66,14062.0
2023-09-14 10:00:00,121.66,121.71,121.42,121.64,43142.0,121.66,121.71,121.42,121.64,43142.0
2023-09-14 10:10:00,121.65,121.69,121.4,121.55,12877.0,121.65,121.69,121.4,121.55,12877.0
2023-09-14 10:20:00,121.54,121.64,121.34,121.45,16615.0,121.54,121.64,121.34,121.45,16615.0
2023-09-14 10:30:00,121.46,121.58,121.38,121.38,14465.0,121.46,121.58,121.38,121.38,14465.0
2023-09-14 10:40:00,121.4,121.48,121.34,121.43,7824.0,121.4,121.48,121.34,121.43,7824.0
2023-09-14 10:50:00,121.48,121.68,121.43,121.67,23979.0,121.48,121.68,121.43,121.67,23979.0
2023-09-14 11:00:00,121.67,121.71,121.54,121.67,8903.0,121.67,121.71,121.54,121.67,8903.0
2023-09-14 11:10:00,121.66,121.68,121.54,121.62,13077.0,121.66,121.68,121.54,121.62,13077.0
2023-09-14 11:20:00,121.63,121.76,121.59,121.7,36865.0,121.63,121.76,121.59,121.7,36865.0
2023-09-14 11:30:00,121.7,121.73,121.61,121.63,16157.0,121.7,121.73,121.61,121.63,16157.0
2023-09-14 11:40:00,121.59,121.8,121.55,121.79,16859.0,121.59,121.8,121.55,121.79,16859.0
2023-09-14 11:50:00,121.81,121.85,121.7,121.71,12359.0,121.81,121.85,121.7,121.71,12359.0
2023-09-14 12:00:00,121.73,121.81,121.67,121.69,8146.0,121.73,121.81,121.67,121.69,8146.0
2023-09-14 12:10:00,121.69,121.82,121.67,121.81,11469.0,121.69,121.82,121.67,121.81,11469.0
2023-09-14 12:20:00,121.82,121.95,121.77,121.93,8391.0,121.82,121.95,121.77,121.93,8391.0
2023-09-14 12:30:00,121.94,122.05,121.91,122.03,10755.0,121.94,122.05,121.91,122.03,10755.0
2023-09-14 12:40:00,122.04,122.07,122.03,122.05,9941.0,122.04,122.07,122.03,122.05,9941.0
2023-09-14 12:50:00,122.05,122.11,122.04,122.06,8767.0,122.05,122.11,122.04,122.06,8767.0
2023-09-14 13:00:00,122.05,122.07,122.02,122.02,5011.0,122.05,122.07,122.02,122.02,5011.0
2023-09-14 13:10:00,122.03,122.03,121.93,121.94,6724.0,122.03,122.03,121.93,121.94,6724.0
2023-09-14 13:20:00,121.93,122.01,121.92,121.98,7274.0,121.93,122.01,121.92,121.98,7274.0
2023-09-14 13:30:00,121.98,122.22,121.98,122.22,7023.0,121.98,122.22,121.98,122.22,7023.0
2023-09-14 13:40:00,122.21,122.21,122.12,122.15,7804.0,122.21,122.21,122.12,122.15,7804.0
2023-09-14 13:50:00,122.14,122.21,122.04,122.1,7182.0,122.14,122.21,122.04,122.1,7182.0
2023-09-14 14:00:00,122.09,122.14,122.09,122.13,7366.0,122.09,122.14,122.09,122.13,7366.0
2023-09-14 14:10:00,122.15,122.18,122.12,122.17,8362.0,122.15,122.18,122.12,122.17,8362.0
2023-09-14 14:20:00,122.16,122.2,122.11,122.15,15084.0,122.16,122.2,122.11,122.15,15084.0
2023-09-14 14:30:00,122.16,122.37,122.14,122.35,15543.0,122.16,122.37,122.14,122.35,15543.0
2023-09-14 14:40:00,122.33,122.57,122.32,122.57,29183.0,122.33,122.57,122.32,122.57,29183.0
2023-09-14 14:50:00,122.56,122.57,122.43,122.45,14191.0,122.56,122.57,122.43,122.45,14191.0
2023-09-14 15:00:00,122.43,122.6,122.42,122.45,31241.0,122.43,122.6,122.42,122.45,31241.0
2023-09-14 15:10:00,122.43,122.45,122.25,122.27,19317.0,122.43,122.45,122.25,122.27,19317.0
2023-09-14 15:20:00,122.26,122.27,122.01,122.05,42391.0,122.26,122.27,122.01,122.05,42391.0
2023-09-14 15:30:00,122.03,122.3,122.02,122.25,35103.0,122.03,122.3,122.02,122.25,35103.0
2023-09-14 15:40:00,122.26,122.33,122.19,122.22,36196.0,122.26,122.33,122.19,122.22,36196.0
2023-09-14 15:50:00,122.22,122.35,122.19,122.21,208893.0,122.22,122.35,122.19,122.21,208893.0
2023-09-15 09:30:00,121.32,122.13,120.92,121.81,484852.0,121.32,122.13,120.92,121.81,484852.0
2023-09-15 09:40:00,121.81,122.18,121.73,122.03,19771.0,121.81,122.18,121.73,122.03,19771.0
2023-09-15 09:50:00,122.02,122.47,122.01,122.43,18606.0,122.02,122.47,122.01,122.43,18606.0
2023-09-15 10:00:00,122.55,122.58,122.13,122.23,34633.0,122.55,122.58,122.13,122.23,34633.0
2023-09-15 10:10:00,122.28,122.58,122.23,122.58,24595.0,122.28,122.58,122.23,122.58,24595.0
2023-09-15 10:20:00,122.57,122.62,122.4,122.58,9203.0,122.57,122.62,122.4,122.58,9203.0
2023-09-15 10:30:00,122.51,122.58,122.38,122.39,14204.0,122.51,122.58,122.38,122.39,14204.0
2023-09-15 10:40:00,122.39,122.39,122.07,122.32,34046.0,122.39,122.39,122.07,122.32,34046.0
2023-09-15 10:50:00,122.34,122.36,121.96,121.97,10767.0,122.34,122.36,121.96,121.97,10767.0
2023-09-15 11:00:00,121.92,121.95,121.86,121.9,18502.0,121.92,121.95,121.86,121.9,18502.0
2023-09-15 11:10:00,121.9,121.95,121.77,121.78,16980.0,121.9,121.95,121.77,121.78,16980.0
2023-09-15 11:20:00,121.79,122.15,121.77,122.11,38782.0,121.79,122.15,121.77,122.11,38782.0
2023-09-15 11:30:00,122.08,122.17,121.99,122.01,11470.0,122.08,122.17,121.99,122.01,11470.0
2023-09-15 11:40:00,122.02,122.09,121.94,122.04,11938.0,122.02,122.09,121.94,122.04,11938.0
2023-09-15 11:50:00,122.06,122.1,122.01,122.1,7962.0,122.06,122.1,122.01,122.1,7962.0
2023-09-15 12:00:00,122.1,122.2,122.06,122.06,6270.0,122.1,122.2,122.06,122.06,6270.0
2023-09-15 12:10:00,122.05,122.21,122.01,122.17,12215.0,122.05,122.21,122.01,122.17,12215.0
2023-09-15 12:20:00,122.19,122.25,122.11,122.13,9940.0,122.19,122.25,122.11,122.13,9940.0
2023-09-15 12:30:00,122.14,122.14,122.05,122.11,17546.0,122.14,122.14,122.05,122.11,17546.0
2023-09-15 12:40:00,122.11,122.17,122.04,122.07,13645.0,122.11,122.17,122.04,122.07,13645.0
2023-09-15 12:50:00,122.07,122.09,121.94,122.0,10837.0,122.07,122.09,121.94,122.0,10837.0
2023-09-15 13:00:00,121.99,121.99,121.77,121.77,6701.0,121.99,121.99,121.77,121.77,6701.0
2023-09-15 13:10:00,121.76,121.79,121.58,121.58,7021.0,121.76,121.79,121.58,121.58,7021.0
2023-09-15 13:20:00,121.48,121.56,121.45,121.5,8743.0,121.48,121.56,121.45,121.5,8743.0
2023-09-15 13:30:00,121.47,121.72,121.37,121.72,22020.0,121.47,121.72,121.37,121.72,22020.0
2023-09-15 13:40:00,121.72,122.01,121.71,121.87,49240.0,121.72,122.01,121.71,121.87,49240.0
2023-09-15 13:50:00,121.86,121.88,121.76,121.79,13373.0,121.86,121.88,121.76,121.79,13373.0
2023-09-15 14:00:00,121.79,121.8,121.59,121.62,8539.0,121.79,121.8,121.59,121.62,8539.0
2023-09-15 14:10:00,121.59,121.65,121.49,121.52,15081.0,121.59,121.65,121.49,121.52,15081.0
2023-09-15 14:20:00,121.52,121.53,121.39,121.4,22487.0,121.52,121.53,121.39,121.4,22487.0
2023-09-15 14:30:00,121.4,121.54,121.34,121.53,21705.0,121.4,121.54,121.34,121.53,21705.0
2023-09-15 14:40:00,121.55,121.65,121.52,121.55,17414.0,121.55,121.65,121.52,121.55,17414.0
2023-09-15 14:50:00,121.57,121.64,121.51,121.64,27208.0,121.57,121.64,121.51,121.64,27208.0
2023-09-15 15:00:00,121.65,121.65,121.22,121.22,29369.0,121.65,121.65,121.22,121.22,29369.0
2023-09-15 15:10:00,121.22,121.41,121.21,121.36,65353.0,121.22,121.41,121.21,121.36,65353.0
2023-09-15 15:20:00,121.35,121.37,121.21,121.22,61776.0,121.35,121.37,121.21,121.22,61776.0
2023-09-15 15:30:00,121.23,121.27,121.07,121.09,96105.0,121.23,121.27,121.07,121.09,96105.0
2023-09-15 15:40:00,121.1,121.13,120.92,121.04,180568.0,121.1,121.13,120.92,121.04,180568.0
2023-09-15 15:50:00,121.06,121.15,120.94,121.07,462266.0,121.06,121.15,120.94,121.07,462266.0
2023-09-18 09:30:00,121.05,121.12,120.45,120.63,34436.0,121.05,121.12,120.45,120.63,34436.0
2023-09-18 09:40:00,120.81,120.81,120.34,120.45,19198.0,120.81,120.81,120.34,120.45,19198.0
2023-09-18 09:50:00,120.41,120.41,120.17,120.39,19164.0,120.41,120.41,120.17,120.39,19164.0
2023-09-18 10:00:00,120.37,120.5,120.24,120.33,17419.0,120.37,120.5,120.24,120.33,17419.0
2023-09-18 10:10:00,120.33,120.5,120.27,120.42,23673.0,120.33,120.5,120.27,120.42,23673.0
2023-09-18 10:20:00,120.44,120.72,120.43,120.59,20469.0,120.44,120.72,120.43,120.59,20469.0
2023-09-18 10:30:00,120.57,120.95,120.56,120.87,18024.0,120.57,120.95,120.56,120.87,18024.0
2023-09-18 10:40:00,120.89,121.03,120.89,120.96,38501.0,120.89,121.03,120.89,120.96,38501.0
2023-09-18 10:50:00,120.96,121.04,120.9,120.91,13483.0,120.96,121.04,120.9,120.91,13483.0
2023-09-18 11:00:00,120.89,120.94,120.78,120.78,19184.0,120.89,120.94,120.78,120.78,19184.0
2023-09-18 11:10:00,120.78,120.8,120.65,120.73,30087.0,120.78,120.8,120.65,120.73,30087.0
2023-09-18 11:20:00,120.71,120.91,120.71,120.89,12668.0,120.71,120.91,120.71,120.89,12668.0
2023-09-18 11:30:00,120.91,121.0,120.86,120.91,11905.0,120.91,121.0,120.86,120.91,11905.0
2023-09-18 11:40:00,120.93,121.02,120.93,120.96,17207.0,120.93,121.02,120.93,120.96,17207.0
2023-09-18 11:50:00,120.97,121.02,120.95,120.95,17090.0,120.97,121.02,120.95,120.95,17090.0
2023-09-18 12:00:00,120.97,121.03,120.89,120.89,25434.0,120.97,121.03,120.89,120.89,25434.0
2023-09-18 12:10:00,120.89,121.0,120.89,120.96,13053.0,120.89,121.0,120.89,120.96,13053.0
2023-09-18 12:20:00,120.97,121.0,120.94,120.96,12044.0,120.97,121.0,120.94,120.96,12044.0
2023-09-18 12:30:00,120.96,121.01,120.95,120.98,12395.0,120.96,121.01,120.95,120.98,12395.0
2023-09-18 12:40:00,120.98,121.01,120.91,120.94,15866.0,120.98,121.01,120.91,120.94,15866.0
2023-09-18 12:50:00,120.95,120.99,120.92,120.92,12931.0,120.95,120.99,120.92,120.92,12931.0
2023-09-18 13:00:00,120.94,121.0,120.94,120.95,9942.0,120.94,121.0,120.94,120.95,9942.0
2023-09-18 13:10:00,120.95,121.0,120.87,120.91,8061.0,120.95,121.0,120.87,120.91,8061.0
2023-09-18 13:20:00,120.92,121.0,120.92,120.96,16218.0,120.92,121.0,120.92,120.96,16218.0
2023-09-18 13:30:00,120.98,121.2,120.97,121.11,34352.0,120.98,121.2,120.97,121.11,34352.0
2023-09-18 13:40:00,121.11,121.15,121.1,121.12,10150.0,121.11,121.15,121.1,121.12,10150.0
2023-09-18 13:50:00,121.13,121.16,121.1,121.15,16171.0,121.13,121.16,121.1,121.15,16171.0
2023-09-18 14:00:00,121.16,121.37,121.14,121.28,29153.0,121.16,121.37,121.14,121.28,29153.0
2023-09-18 14:10:00,121.28,121.3,121.17,121.18,17093.0,121.28,121.3,121.17,121.18,17093.0
2023-09-18 14:20:00,121.19,121.23,121.05,121.08,14583.0,121.19,121.23,121.05,121.08,14583.0
2023-09-18 14:30:00,121.08,121.2,121.08,121.15,11471.0,121.08,121.2,121.08,121.15,11471.0
2023-09-18 14:40:00,121.15,121.27,121.14,121.19,13132.0,121.15,121.27,121.14,121.19,13132.0
2023-09-18 14:50:00,121.2,121.24,121.13,121.18,16426.0,121.2,121.24,121.13,121.18,16426.0
2023-09-18 15:00:00,121.17,121.17,121.05,121.13,47296.0,121.17,121.17,121.05,121.13,47296.0
2023-09-18 15:10:00,121.19,121.2,121.13,121.13,14571.0,121.19,121.2,121.13,121.13,14571.0
2023-09-18 15:20:00,121.13,121.16,121.08,121.11,17706.0,121.13,121.16,121.08,121.11,17706.0
2023-09-18 15:30:00,121.09,121.09,121.01,121.04,24639.0,121.09,121.09,121.01,121.04,24639.0
2023-09-18 15:40:00,121.03,121.06,120.95,121.01,24327.0,121.03,121.06,120.95,121.01,24327.0
2023-09-18 15:50:00,121.0,121.28,120.99,121.2,178791.0,121.0,121.28,120.99,121.2,178791.0
2023-09-19 09:30:00,121.14,121.34,120.74,121.14,26953.0,121.14,121.34,120.74,121.14,26953.0
2023-09-19 09:40:00,121.1,121.14,120.96,121.09,19032.0,121.1,121.14,120.96,121.09,19032.0
2023-09-19 09:50:00,121.06,121.17,120.93,120.98,12958.0,121.06,121.17,120.93,120.98,12958.0
2023-09-19 10:00:00,121.01,121.01,120.74,120.77,38848.0,121.01,121.01,120.74,120.77,38848.0
2023-09-19 10:10:00,120.82,120.84,120.72,120.83,12245.0,120.82,120.84,120.72,120.83,12245.0
2023-09-19 10:20:00,120.84,120.94,120.83,120.92,11164.0,120.84,120.94,120.83,120.92,11164.0
2023-09-19 10:30:00,120.94,120.95,120.79,120.79,7012.0,120.94,120.95,120.79,120.79,7012.0
2023-09-19 10:40:00,120.8,120.87,120.68,120.72,12688.0,120.8,120.87,120.68,120.72,12688.0
2023-09-19 10:50:00,120.7,120.72,120.57,120.58,13606.0,120.7,120.72,120.57,120.58,13606.0
2023-09-19 11:00:00,120.49,120.52,120.37,120.41,11946.0,120.49,120.52,120.37,120.41,11946.0
2023-09-19 11:10:00,120.43,120.51,120.29,120.29,12486.0,120.43,120.51,120.29,120.29,12486.0
2023-09-19 11:20:00,120.29,120.43,120.29,120.43,15770.0,120.29,120.43,120.29,120.43,15770.0
2023-09-19 11:30:00,120.42,120.46,120.33,120.44,15219.0,120.42,120.46,120.33,120.44,15219.0
2023-09-19 11:40:00,120.43,120.49,120.32,120.49,33447.0,120.43,120.49,120.32,120.49,33447.0
2023-09-19 11:50:00,120.5,120.52,120.42,120.45,8983.0,120.5,120.52,120.42,120.45,8983.0
2023-09-19 12:00:00,120.45,120.5,120.4,120.4,9447.0,120.45,120.5,120.4,120.4,9447.0
2023-09-19 12:10:00,120.41,120.43,120.32,120.43,6433.0,120.41,120.43,120.32,120.43,6433.0
2023-09-19 12:20:00,120.41,120.41,120.35,120.37,6513.0,120.41,120.41,120.35,120.37,6513.0
2023-09-19 12:30:00,120.37,120.37,120.27,120.27,9767.0,120.37,120.37,120.27,120.27,9767.0
2023-09-19 12:40:00,120.27,120.31,120.13,120.13,8902.0,120.27,120.31,120.13,120.13,8902.0
2023-09-19 12:50:00,120.16,120.27,120.15,120.27,12084.0,120.16,120.27,120.15,120.27,12084.0
2023-09-19 13:00:00,120.26,120.29,120.18,120.25,29082.0,120.26,120.29,120.18,120.25,29082.0
2023-09-19 13:10:00,120.26,120.37,120.23,120.36,8383.0,120.26,120.37,120.23,120.36,8383.0
2023-09-19 13:20:00,120.37,120.4,120.32,120.39,14248.0,120.37,120.4,120.32,120.39,14248.0
2023-09-19 13:30:00,120.43,120.46,120.34,120.38,10508.0,120.43,120.46,120.34,120.38,10508.0
2023-09-19 13:40:00,120.38,120.46,120.36,120.44,15197.0,120.38,120.46,120.36,120.44,15197.0
2023-09-19 13:50:00,120.44,120.47,120.39,120.45,11542.0,120.44,120.47,120.39,120.45,11542.0
2023-09-19 14:00:00,120.47,120.47,120.38,120.44,11636.0,120.47,120.47,120.38,120.44,11636.0
2023-09-19 14:10:00,120.45,120.51,120.41,120.46,15799.0,120.45,120.51,120.41,120.46,15799.0
2023-09-19 14:20:00,120.45,120.5,120.44,120.44,10213.0,120.45,120.5,120.44,120.44,10213.0
2023-09-19 14:30:00,120.44,120.81,120.44,120.77,12491.0,120.44,120.81,120.44,120.77,12491.0
2023-09-19 14:40:00,120.77,120.77,120.67,120.73,13135.0,120.77,120.77,120.67,120.73,13135.0
2023-09-19 14:50:00,120.75,120.76,120.62,120.64,13524.0,120.75,120.76,120.62,120.64,13524.0
2023-09-19 15:00:00,120.61,120.64,120.56,120.57,20661.0,120.61,120.64,120.56,120.57,20661.0
2023-09-19 15:10:00,120.56,120.62,120.54,120.61,19415.0,120.56,120.62,120.54,120.61,19415.0
2023-09-19 15:20:00,120.6,120.76,120.57,120.75,22428.0,120.6,120.76,120.57,120.75,22428.0
2023-09-19 15:30:00,120.76,120.78,120.67,120.68,37314.0,120.76,120.78,120.67,120.68,37314.0
2023-09-19 15:40:00,120.67,120.85,120.66,120.78,31039.0,120.67,120.85,120.66,120.78,31039.0
2023-09-19 15:50:00,120.76,120.84,120.61,120.7,161530.0,120.76,120.84,120.61,120.7,161530.0
2023-09-20 09:30:00,120.76,120.8,120.45,120.67,23584.0,120.76,120.8,120.45,120.67,23584.0
2023-09-20 09:40:00,120.59,120.73,120.52,120.65,8760.0,120.59,120.73,120.52,120.65,8760.0
2023-09-20 09:50:00,120.7,120.9,120.61,120.83,9706.0,120.7,120.9,120.61,120.83,9706.0
2023-09-20 10:00:00,120.83,121.08,120.83,120.98,23012.0,120.83,121.08,120.83,120.98,23012.0
2023-09-20 10:10:00,121.04,121.05,120.72,120.88,13018.0,121.04,121.05,120.72,120.88,13018.0
2023-09-20 10:20:00,120.88,120.96,120.78,120.87,11407.0,120.88,120.96,120.78,120.87,11407.0
2023-09-20 10:30:00,120.84,120.93,120.81,120.84,11827.0,120.84,120.93,120.81,120.84,11827.0
2023-09-20 10:40:00,120.84,120.9,120.83,120.86,13217.0,120.84,120.9,120.83,120.86,13217.0
2023-09-20 10:50:00,120.86,121.09,120.85,120.97,27178.0,120.86,121.09,120.85,120.97,27178.0
2023-09-20 11:00:00,120.97,121.1,120.94,121.09,8324.0,120.97,121.1,120.94,121.09,8324.0
2023-09-20 11:10:00,121.08,121.24,121.05,121.2,58507.0,121.08,121.24,121.05,121.2,58507.0
2023-09-20 11:20:00,121.16,121.26,121.08,121.2,22064.0,121.16,121.26,121.08,121.2,22064.0
2023-09-20 11:30:00,121.2,121.22,121.08,121.08,11383.0,121.2,121.22,121.08,121.08,11383.0
2023-09-20 11:40:00,121.09,121.16,121.05,121.05,10938.0,121.09,121.16,121.05,121.05,10938.0
2023-09-20 11:50:00,121.05,121.05,120.98,121.0,9450.0,121.05,121.05,120.98,121.0,9450.0
2023-09-20 12:00:00,120.99,121.08,120.94,121.08,39278.0,120.99,121.08,120.94,121.08,39278.0
2023-09-20 12:10:00,121.06,121.09,121.02,121.06,8897.0,121.06,121.09,121.02,121.06,8897.0
2023-09-20 12:20:00,121.05,121.17,121.04,121.12,8303.0,121.05,121.17,121.04,121.12,8303.0
2023-09-20 12:30:00,121.13,121.2,121.1,121.1,8485.0,121.13,121.2,121.1,121.1,8485.0
2023-09-20 12:40:00,121.1,121.17,121.07,121.16,7316.0,121.1,121.17,121.07,121.16,7316.0
2023-09-20 12:50:00,121.15,121.23,121.15,121.21,11323.0,121.15,121.23,121.15,121.21,11323.0
2023-09-20 13:00:00,121.19,121.2,121.14,121.16,6948.0,121.19,121.2,121.14,121.16,6948.0
2023-09-20 13:10:00,121.16,121.18,121.12,121.18,5681.0,121.16,121.18,121.12,121.18,5681.0
2023-09-20 13:20:00,121.17,121.2,121.13,121.13,5016.0,121.17,121.2,121.13,121.13,5016.0
2023-09-20 13:30:00,121.15,121.18,121.09,121.09,6799.0,121.15,121.18,121.09,121.09,6799.0
2023-09-20 13:40:00,121.11,121.11,121.05,121.07,3586.0,121.11,121.11,121.05,121.07,3586.0
2023-09-20 13:50:00,121.05,121.15,121.05,121.12,6215.0,121.05,121.15,121.05,121.12,6215.0
2023-09-20 14:00:00,121.09,121.09,120.56,120.63,17138.0,121.09,121.09,120.56,120.63,17138.0
2023-09-20 14:10:00,120.66,120.74,120.58,120.68,9973.0,120.66,120.74,120.58,120.68,9973.0
2023-09-20 14:20:00,120.65,120.75,120.57,120.61,11242.0,120.65,120.75,120.57,120.61,11242.0
2023-09-20 14:30:00,120.58,120.82,120.54,120.65,12740.0,120.58,120.82,120.54,120.65,12740.0
2023-09-20 14:40:00,120.62,120.66,120.41,120.43,9255.0,120.62,120.66,120.41,120.43,9255.0
2023-09-20 14:50:00,120.43,120.53,120.34,120.36,13074.0,120.43,120.53,120.34,120.36,13074.0
2023-09-20 15:00:00,120.33,120.41,120.17,120.2,14776.0,120.33,120.41,120.17,120.2,14776.0
2023-09-20 15:10:00,120.19,120.23,119.87,119.98,18446.0,120.19,120.23,119.87,119.98,18446.0
2023-09-20 15:20:00,120.0,120.09,119.91,120.03,27927.0,120.0,120.09,119.91,120.03,27927.0
2023-09-20 15:30:00,120.01,120.01,119.73,119.78,40563.0,120.01,120.01,119.73,119.78,40563.0
2023-09-20 15:40:00,119.78,119.84,119.6,119.7,52587.0,119.78,119.84,119.6,119.7,52587.0
2023-09-20 15:50:00,119.69,119.83,119.57,119.67,126872.0,119.69,119.83,119.57,119.67,126872.0
2023-09-21 09:30:00,119.04,119.13,118.18,118.23,65087.0,119.04,119.13,118.18,118.23,65087.0
2023-09-21 09:40:00,118.12,118.67,118.12,118.67,20029.0,118.12,118.67,118.12,118.67,20029.0
2023-09-21 09:50:00,118.71,118.73,118.32,118.41,26067.0,118.71,118.73,118.32,118.41,26067.0
2023-09-21 10:00:00,118.39,118.5,118.23,118.3,78638.0,118.39,118.5,118.23,118.3,78638.0
2023-09-21 10:10:00,118.32,118.43,118.27,118.28,18766.0,118.32,118.43,118.27,118.28,18766.0
2023-09-21 10:20:00,118.26,118.32,118.01,118.03,45726.0,118.26,118.32,118.01,118.03,45726.0
2023-09-21 10:30:00,118.02,118.06,117.86,117.93,45272.0,118.02,118.06,117.86,117.93,45272.0
2023-09-21 10:40:00,117.93,118.01,117.8,117.84,33301.0,117.93,118.01,117.8,117.84,33301.0
2023-09-21 10:50:00,117.84,118.0,117.71,117.78,46250.0,117.84,118.0,117.71,117.78,46250.0
2023-09-21 11:00:00,117.8,117.92,117.74,117.77,20037.0,117.8,117.92,117.74,117.77,20037.0
2023-09-21 11:10:00,117.75,117.82,117.59,117.64,19231.0,117.75,117.82,117.59,117.64,19231.0
2023-09-21 11:20:00,117.65,117.73,117.59,117.63,12610.0,117.65,117.73,117.59,117.63,12610.0
2023-09-21 11:30:00,117.64,117.9,117.62,117.89,17213.0,117.64,117.9,117.62,117.89,17213.0
2023-09-21 11:40:00,117.88,117.9,117.69,117.71,22861.0,117.88,117.9,117.69,117.71,22861.0
2023-09-21 11:50:00,117.71,117.74,117.43,117.47,13021.0,117.71,117.74,117.43,117.47,13021.0
2023-09-21 12:00:00,117.46,117.46,117.34,117.41,46168.0,117.46,117.46,117.34,117.41,46168.0
2023-09-21 12:10:00,117.43,117.44,117.2,117.2,14393.0,117.43,117.44,117.2,117.2,14393.0
2023-09-21 12:20:00,117.23,117.23,117.1,117.19,17369.0,117.23,117.23,117.1,117.19,17369.0
2023-09-21 12:30:00,117.15,117.2,117.08,117.15,21712.0,117.15,117.2,117.08,117.15,21712.0
2023-09-21 12:40:00,117.15,117.32,117.14,117.21,36627.0,117.15,117.32,117.14,117.21,36627.0
2023-09-21 12:50:00,117.19,117.25,117.11,117.16,19396.0,117.19,117.25,117.11,117.16,19396.0
2023-09-21 13:00:00,117.14,117.6,117.14,117.49,125534.0,117.14,117.6,117.14,117.49,125534.0
2023-09-21 13:10:00,117.51,117.77,117.45,117.75,27558.0,117.51,117.77,117.45,117.75,27558.0
2023-09-21 13:20:00,117.73,117.88,117.67,117.85,39482.0,117.73,117.88,117.67,117.85,39482.0
2023-09-21 13:30:00,117.86,117.91,117.74,117.77,18812.0,117.86,117.91,117.74,117.77,18812.0
2023-09-21 13:40:00,117.73,117.78,117.69,117.75,8880.0,117.73,117.78,117.69,117.75,8880.0
2023-09-21 13:50:00,117.75,117.78,117.66,117.75,21688.0,117.75,117.78,117.66,117.75,21688.0
2023-09-21 14:00:00,117.76,117.77,117.61,117.61,13396.0,117.76,117.77,117.61,117.61,13396.0
2023-09-21 14:10:00,117.65,117.67,117.46,117.58,49182.0,117.65,117.67,117.46,117.58,49182.0
2023-09-21 14:20:00,117.57,117.62,117.44,117.44,32460.0,117.57,117.62,117.44,117.44,32460.0
2023-09-21 14:30:00,117.45,117.52,117.36,117.48,31440.0,117.45,117.52,117.36,117.48,31440.0
2023-09-21 14:40:00,117.49,117.53,117.43,117.47,16284.0,117.49,117.53,117.43,117.47,16284.0
2023-09-21 14:50:00,117.45,117.47,117.29,117.33,25241.0,117.45,117.47,117.29,117.33,25241.0
2023-09-21 15:00:00,117.33,117.45,117.27,117.43,33457.0,117.33,117.45,117.27,117.43,33457.0
2023-09-21 15:10:00,117.44,117.5,117.33,117.45,37016.0,117.44,117.5,117.33,117.45,37016.0
2023-09-21 15:20:00,117.45,117.49,117.18,117.25,42064.0,117.45,117.49,117.18,117.25,42064.0
2023-09-21 15:30:00,117.25,117.28,116.98,116.98,153314.0,117.25,117.28,116.98,116.98,153314.0
2023-09-21 15:40:00,116.98,117.03,116.83,116.85,186952.0,116.98,117.03,116.83,116.85,186952.0
2023-09-21 15:50:00,116.83,116.94,116.66,116.7,355235.0,116.83,116.94,116.66,116.7,355235.0
2023-09-22 09:30:00,116.74,116.95,116.29,116.42,44322.0,116.74,116.95,116.29,116.42,44322.0
2023-09-22 09:40:00,116.4,116.48,116.0,116.06,25644.0,116.4,116.48,116.0,116.06,25644.0
2023-09-22 09:50:00,116.11,116.11,115.64,116.03,32002.0,116.11,116.11,115.64,116.03,32002.0
2023-09-22 10:00:00,115.99,116.27,115.99,116.18,50979.0,115.99,116.27,115.99,116.18,50979.0
2023-09-22 10:10:00,116.21,116.27,116.01,116.09,79596.0,116.21,116.27,116.01,116.09,79596.0
2023-09-22 10:20:00,116.08,116.36,116.08,116.34,55774.0,116.08,116.36,116.08,116.34,55774.0
2023-09-22 10:30:00,116.34,116.59,116.31,116.4,54364.0,116.34,116.59,116.31,116.4,54364.0
2023-09-22 10:40:00,116.4,116.5,116.32,116.4,25188.0,116.4,116.5,116.32,116.4,25188.0
2023-09-22 10:50:00,116.42,116.61,116.39,116.58,30055.0,116.42,116.61,116.39,116.58,30055.0
2023-09-22 11:00:00,116.6,116.64,116.41,116.49,25235.0,116.6,116.64,116.41,116.49,25235.0
2023-09-22 11:10:00,116.5,116.63,116.38,116.52,15452.0,116.5,116.63,116.38,116.52,15452.0
2023-09-22 11:20:00,116.55,116.6,116.45,116.51,35034.0,116.55,116.6,116.45,116.51,35034.0
2023-09-22 11:30:00,116.5,116.73,116.49,116.73,31126.0,116.5,116.73,116.49,116.73,31126.0
2023-09-22 11:40:00,116.73,116.83,116.63,116.63,15750.0,116.73,116.83,116.63,116.63,15750.0
2023-09-22 11:50:00,116.62,116.67,116.46,116.48,15310.0,116.62,116.67,116.46,116.48,15310.0
2023-09-22 12:00:00,116.48,116.51,116.36,116.42,12136.0,116.48,116.51,116.36,116.42,12136.0
2023-09-22 12:10:00,116.41,116.55,116.35,116.53,11733.0,116.41,116.55,116.35,116.53,11733.0
2023-09-22 12:20:00,116.53,116.53,116.41,116.43,14254.0,116.53,116.53,116.41,116.43,14254.0
2023-09-22 12:30:00,116.45,116.55,116.43,116.52,21924.0,116.45,116.55,116.43,116.52,21924.0
2023-09-22 12:40:00,116.5,116.55,116.41,116.46,12350.0,116.5,116.55,116.41,116.46,12350.0
2023-09-22 12:50:00,116.45,116.53,116.42,116.45,17191.0,116.45,116.53,116.42,116.45,17191.0
2023-09-22 13:00:00,116.45,116.56,116.38,116.48,15039.0,116.45,116.56,116.38,116.48,15039.0
2023-09-22 13:10:00,116.46,116.47,116.35,116.39,16779.0,116.46,116.47,116.35,116.39,16779.0
2023-09-22 13:20:00,116.38,116.41,116.23,116.31,14475.0,116.38,116.41,116.23,116.31,14475.0
2023-09-22 13:30:00,116.3,116.63,116.24,116.4,34762.0,116.3,116.63,116.24,116.4,34762.0
2023-09-22 13:40:00,116.42,116.43,116.22,116.28,25166.0,116.42,116.43,116.22,116.28,25166.0
2023-09-22 13:50:00,116.29,116.42,116.29,116.37,15648.0,116.29,116.42,116.29,116.37,15648.0
2023-09-22 14:00:00,116.38,116.48,116.34,116.46,14589.0,116.38,116.48,116.34,116.46,14589.0
2023-09-22 14:10:00,116.45,116.45,116.29,116.33,16363.0,116.45,116.45,116.29,116.33,16363.0
2023-09-22 14:20:00,116.34,116.48,116.33,116.35,18130.0,116.34,116.48,116.33,116.35,18130.0
2023-09-22 14:30:00,116.34,116.44,116.33,116.35,16241.0,116.34,116.44,116.33,116.35,16241.0
2023-09-22 14:40:00,116.35,116.43,116.3,116.42,27329.0,116.35,116.43,116.3,116.42,27329.0
2023-09-22 14:50:00,116.41,116.45,116.38,116.45,24452.0,116.41,116.45,116.38,116.45,24452.0
2023-09-22 15:00:00,116.45,116.82,116.42,116.8,84377.0,116.45,116.82,116.42,116.8,84377.0
2023-09-22 15:10:00,116.81,116.88,116.76,116.81,19749.0,116.81,116.88,116.76,116.81,19749.0
2023-09-22 15:20:00,116.82,116.91,116.73,116.83,21629.0,116.82,116.91,116.73,116.83,21629.0
2023-09-22 15:30:00,116.85,116.87,116.64,116.7,25752.0,116.85,116.87,116.64,116.7,25752.0
2023-09-22 15:40:00,116.7,116.7,116.32,116.38,50781.0,116.7,116.7,116.32,116.38,50781.0
2023-09-22 15:50:00,116.37,116.37,116.04,116.08,230741.0,116.37,116.37,116.04,116.08,230741.0
2023-09-25 09:30:00,115.64,116.05,115.62,115.98,34400.0,115.64,116.05,115.62,115.98,34400.0
2023-09-25 09:40:00,115.98,116.07,115.92,116.03,11129.0,115.98,116.07,115.92,116.03,11129.0
2023-09-25 09:50:00,116.03,116.19,116.02,116.19,16922.0,116.03,116.19,116.02,116.19,16922.0
2023-09-25 10:00:00,116.18,116.22,115.88,116.01,15939.0,116.18,116.22,115.88,116.01,15939.0
2023-09-25 10:10:00,116.02,116.1,115.75,115.76,13151.0,116.02,116.1,115.75,115.76,13151.0
2023-09-25 10:20:00,115.74,115.81,115.68,115.77,12996.0,115.74,115.81,115.68,115.77,12996.0
2023-09-25 10:30:00,115.72,115.74,115.56,115.68,11241.0,115.72,115.74,115.56,115.68,11241.0
2023-09-25 10:40:00,115.7,115.7,115.55,115.57,11449.0,115.7,115.7,115.55,115.57,11449.0
2023-09-25 10:50:00,115.54,115.54,115.46,115.48,13118.0,115.54,115.54,115.46,115.48,13118.0
2023-09-25 11:00:00,115.49,115.77,115.49,115.75,13332.0,115.49,115.77,115.49,115.75,13332.0
2023-09-25 11:10:00,115.76,115.96,115.69,115.96,17487.0,115.76,115.96,115.69,115.96,17487.0
2023-09-25 11:20:00,115.96,115.96,115.82,115.91,30635.0,115.96,115.96,115.82,115.91,30635.0
2023-09-25 11:30:00,115.91,116.01,115.88,115.97,16034.0,115.91,116.01,115.88,115.97,16034.0
2023-09-25 11:40:00,115.98,116.2,115.94,116.17,25996.0,115.98,116.2,115.94,116.17,25996.0
2023-09-25 11:50:00,116.19,116.19,116.08,116.11,18915.0,116.19,116.19,116.08,116.11,18915.0
2023-09-25 12:00:00,116.14,116.27,116.11,116.2,17018.0,116.14,116.27,116.11,116.2,17018.0
2023-09-25 12:10:00,116.19,116.38,116.18,116.31,16892.0,116.19,116.38,116.18,116.31,16892.0
2023-09-25 12:20:00,116.29,116.29,116.23,116.25,9483.0,116.29,116.29,116.23,116.25,9483.0
2023-09-25 12:30:00,116.27,116.29,116.08,116.08,8488.0,116.27,116.29,116.08,116.08,8488.0
2023-09-25 12:40:00,116.08,116.11,116.02,116.07,9069.0,116.08,116.11,116.02,116.07,9069.0
2023-09-25 12:50:00,116.07,116.08,115.89,115.96,23077.0,116.07,116.08,115.89,115.96,23077.0
2023-09-25 13:00:00,115.94,116.01,115.82,116.01,10572.0,115.94,116.01,115.82,116.01,10572.0
2023-09-25 13:10:00,115.99,116.15,115.99,116.11,5028.0,115.99,116.15,115.99,116.11,5028.0
2023-09-25 13:20:00,116.12,116.14,115.89,115.93,6054.0,116.12,116.14,115.89,115.93,6054.0
2023-09-25 13:30:00,115.9,116.07,115.9,116.06,7738.0,115.9,116.07,115.9,116.06,7738.0
2023-09-25 13:40:00,116.07,116.07,115.94,116.0,12806.0,116.07,116.07,115.94,116.0,12806.0
2023-09-25 13:50:00,116.01,116.21,116.01,116.09,22631.0,116.01,116.21,116.01,116.09,22631.0
2023-09-25 14:00:00,116.08,116.3,116.08,116.18,23717.0,116.08,116.3,116.08,116.18,23717.0
2023-09-25 14:10:00,116.17,116.29,116.13,116.16,25085.0,116.17,116.29,116.13,116.16,25085.0
2023-09-25 14:20:00,116.14,116.18,116.0,116.02,7589.0,116.14,116.18,116.0,116.02,7589.0
2023-09-25 14:30:00,116.0,116.14,115.98,116.03,9636.0,116.0,116.14,115.98,116.03,9636.0
2023-09-25 14:40:00,116.06,116.17,116.05,116.14,16006.0,116.06,116.17,116.05,116.14,16006.0
2023-09-25 14:50:00,116.13,116.17,116.04,116.05,12408.0,116.13,116.17,116.04,116.05,12408.0
2023-09-25 15:00:00,116.04,116.05,115.9,115.9,37369.0,116.04,116.05,115.9,115.9,37369.0
2023-09-25 15:10:00,115.89,116.23,115.89,116.18,21655.0,115.89,116.23,115.89,116.18,21655.0
2023-09-25 15:20:00,116.16,116.23,116.04,116.08,22678.0,116.16,116.23,116.04,116.08,22678.0
2023-09-25 15:30:00,116.07,116.16,116.07,116.15,24475.0,116.07,116.16,116.07,116.15,24475.0
2023-09-25 15:40:00,116.14,116.17,116.06,116.14,29843.0,116.14,116.17,116.06,116.14,29843.0
2023-09-25 15:50:00,116.12,116.23,115.98,116.09,111998.0,116.12,116.23,115.98,116.09,111998.0
2023-09-26 09:30:00,115.28,115.96,115.03,115.47,12755.0,115.28,115.96,115.03,115.47,12755.0
2023-09-26 09:40:00,115.54,115.72,115.45,115.53,17457.0,115.54,115.72,115.45,115.53,17457.0
2023-09-26 09:50:00,115.53,115.55,115.13,115.13,30140.0,115.53,115.55,115.13,115.13,30140.0
2023-09-26 10:00:00,115.14,115.31,115.04,115.11,12999.0,115.14,115.31,115.04,115.11,12999.0
2023-09-26 10:10:00,115.11,115.21,114.86,114.89,33493.0,115.11,115.21,114.86,114.89,33493.0
2023-09-26 10:20:00,114.91,115.22,114.91,115.2,24619.0,114.91,115.22,114.91,115.2,24619.0
2023-09-26 10:30:00,115.2,115.2,114.85,114.99,10058.0,115.2,115.2,114.85,114.99,10058.0
2023-09-26 10:40:00,115.02,115.2,114.96,114.96,8901.0,115.02,115.2,114.96,114.96,8901.0
2023-09-26 10:50:00,114.96,114.99,114.82,114.89,16160.0,114.96,114.99,114.82,114.89,16160.0
2023-09-26 11:00:00,114.89,114.98,114.72,114.75,15350.0,114.89,114.98,114.72,114.75,15350.0
2023-09-26 11:10:00,114.75,114.77,114.64,114.66,19917.0,114.75,114.77,114.64,114.66,19917.0
2023-09-26 11:20:00,114.64,114.68,114.5,114.58,64560.0,114.64,114.68,114.5,114.58,64560.0
2023-09-26 11:30:00,114.58,114.71,114.55,114.65,27727.0,114.58,114.71,114.55,114.65,27727.0
2023-09-26 11:40:00,114.64,114.69,114.56,114.63,23521.0,114.64,114.69,114.56,114.63,23521.0
2023-09-26 11:50:00,114.65,114.76,114.6,114.67,15281.0,114.65,114.76,114.6,114.67,15281.0
2023-09-26 12:00:00,114.67,114.72,114.57,114.63,28757.0,114.67,114.72,114.57,114.63,28757.0
2023-09-26 12:10:00,114.65,114.69,114.56,114.59,25953.0,114.65,114.69,114.56,114.59,25953.0
2023-09-26 12:20:00,114.6,114.66,114.58,114.65,39652.0,114.6,114.66,114.58,114.65,39652.0
2023-09-26 12:30:00,114.7,114.73,114.6,114.71,18179.0,114.7,114.73,114.6,114.71,18179.0
2023-09-26 12:40:00,114.71,114.71,114.61,114.7,18553.0,114.71,114.71,114.61,114.7,18553.0
2023-09-26 12:50:00,114.7,114.89,114.65,114.81,16065.0,114.7,114.89,114.65,114.81,16065.0
2023-09-26 13:00:00,114.82,115.09,114.78,115.08,41237.0,114.82,115.09,114.78,115.08,41237.0
2023-09-26 13:10:00,115.07,115.07,114.83,114.83,20532.0,115.07,115.07,114.83,114.83,20532.0
2023-09-26 13:20:00,114.81,114.84,114.67,114.72,20603.0,114.81,114.84,114.67,114.72,20603.0
2023-09-26 13:30:00,114.7,114.77,114.67,114.71,16668.0,114.7,114.77,114.67,114.71,16668.0
2023-09-26 13:40:00,114.69,114.71,114.51,114.51,17480.0,114.69,114.71,114.51,114.51,17480.0
2023-09-26 13:50:00,114.54,114.77,114.53,114.7,22987.0,114.54,114.77,114.53,114.7,22987.0
2023-09-26 14:00:00,114.68,114.77,114.66,114.66,21586.0,114.68,114.77,114.66,114.66,21586.0
2023-09-26 14:10:00,114.64,114.74,114.61,114.68,13716.0,114.64,114.74,114.61,114.68,13716.0
2023-09-26 14:20:00,114.67,114.8,114.65,114.75,14129.0,114.67,114.8,114.65,114.75,14129.0
2023-09-26 14:30:00,114.74,114.86,114.7,114.71,14554.0,114.74,114.86,114.7,114.71,14554.0
2023-09-26 14:40:00,114.71,114.8,114.7,114.73,18011.0,114.71,114.8,114.7,114.73,18011.0
2023-09-26 14:50:00,114.73,114.81,114.67,114.74,19677.0,114.73,114.81,114.67,114.74,19677.0
2023-09-26 15:00:00,114.75,114.81,114.69,114.81,16731.0,114.75,114.81,114.69,114.81,16731.0
2023-09-26 15:10:00,114.81,114.81,114.67,114.7,29542.0,114.81,114.81,114.67,114.7,29542.0
2023-09-26 15:20:00,114.7,114.78,114.67,114.74,38510.0,114.7,114.78,114.67,114.74,38510.0
2023-09-26 15:30:00,114.75,114.89,114.7,114.88,42363.0,114.75,114.89,114.7,114.88,42363.0
2023-09-26 15:40:00,114.9,114.94,114.71,114.72,64470.0,114.9,114.94,114.71,114.72,64470.0
2023-09-26 15:50:00,114.71,114.77,114.54,114.56,269286.0,114.71,114.77,114.54,114.56,269286.0
2023-09-27 09:30:00,114.86,115.41,114.62,114.69,21944.0,114.86,115.41,114.62,114.69,21944.0
2023-09-27 09:40:00,114.69,114.74,114.3,114.36,27744.0,114.69,114.74,114.3,114.36,27744.0
2023-09-27 09:50:00,114.36,114.54,114.36,114.48,12625.0,114.36,114.54,114.36,114.48,12625.0
2023-09-27 10:00:00,114.48,114.61,114.34,114.61,32694.0,114.48,114.61,114.34,114.61,32694.0
2023-09-27 10:10:00,114.63,114.64,114.31,114.32,11762.0,114.63,114.64,114.31,114.32,11762.0
2023-09-27 10:20:00,114.33,114.51,114.32,114.37,21244.0,114.33,114.51,114.32,114.37,21244.0
2023-09-27 10:30:00,114.4,114.4,114.0,114.02,41363.0,114.4,114.4,114.0,114.02,41363.0
2023-09-27 10:40:00,114.0,114.01,113.65,113.84,26696.0,114.0,114.01,113.65,113.84,26696.0
2023-09-27 10:50:00,113.87,113.87,113.34,113.53,30202.0,113.87,113.87,113.34,113.53,30202.0
2023-09-27 11:00:00,113.53,113.72,113.46,113.72,14628.0,113.53,113.72,113.46,113.72,14628.0
2023-09-27 11:10:00,113.69,113.77,113.51,113.51,21397.0,113.69,113.77,113.51,113.51,21397.0
2023-09-27 11:20:00,113.5,113.53,113.39,113.39,26137.0,113.5,113.53,113.39,113.39,26137.0
2023-09-27 11:30:00,113.4,113.61,113.37,113.47,16738.0,113.4,113.61,113.37,113.47,16738.0
2023-09-27 11:40:00,113.46,113.49,113.09,113.09,43537.0,113.46,113.49,113.09,113.09,43537.0
2023-09-27 11:50:00,113.1,113.21,113.03,113.08,39143.0,113.1,113.21,113.03,113.08,39143.0
2023-09-27 12:00:00,113.09,113.11,112.82,112.9,44391.0,113.09,113.11,112.82,112.9,44391.0
2023-09-27 12:10:00,112.9,112.98,112.77,112.92,99321.0,112.9,112.98,112.77,112.92,99321.0
2023-09-27 12:20:00,112.93,113.11,112.91,113.09,65462.0,112.93,113.11,112.91,113.09,65462.0
2023-09-27 12:30:00,113.1,113.2,113.01,113.1,66020.0,113.1,113.2,113.01,113.1,66020.0
2023-09-27 12:40:00,113.09,113.26,113.08,113.23,35318.0,113.09,113.26,113.08,113.23,35318.0
2023-09-27 12:50:00,113.23,113.27,113.1,113.11,30018.0,113.23,113.27,113.1,113.11,30018.0
2023-09-27 13:00:00,113.11,113.18,113.03,113.09,51444.0,113.11,113.18,113.03,113.09,51444.0
2023-09-27 13:10:00,113.11,113.11,112.77,112.79,24773.0,113.11,113.11,112.77,112.79,24773.0
2023-09-27 13:20:00,112.78,112.8,112.59,112.64,19770.0,112.78,112.8,112.59,112.64,19770.0
2023-09-27 13:30:00,112.64,112.77,112.59,112.73,53007.0,112.64,112.77,112.59,112.73,53007.0
2023-09-27 13:40:00,112.73,112.73,112.54,112.7,22067.0,112.73,112.73,112.54,112.7,22067.0
2023-09-27 13:50:00,112.7,112.87,112.69,112.87,28013.0,112.7,112.87,112.69,112.87,28013.0
2023-09-27 14:00:00,112.86,112.86,112.56,112.58,19743.0,112.86,112.86,112.56,112.58,19743.0
2023-09-27 14:10:00,112.57,112.63,112.52,112.57,16430.0,112.57,112.63,112.52,112.57,16430.0
2023-09-27 14:20:00,112.55,112.75,112.4,112.75,39050.0,112.55,112.75,112.4,112.75,39050.0
2023-09-27 14:30:00,112.76,113.13,112.76,113.13,36461.0,112.76,113.13,112.76,113.13,36461.0
2023-09-27 14:40:00,113.15,113.29,113.11,113.26,81847.0,113.15,113.29,113.11,113.26,81847.0
2023-09-27 14:50:00,113.24,113.3,113.1,113.17,33659.0,113.24,113.3,113.1,113.17,33659.0
2023-09-27 15:00:00,113.16,113.46,113.09,113.4,73655.0,113.16,113.46,113.09,113.4,73655.0
2023-09-27 15:10:00,113.41,113.46,113.15,113.17,43997.0,113.41,113.46,113.15,113.17,43997.0
2023-09-27 15:20:00,113.18,113.33,113.17,113.2,65754.0,113.18,113.33,113.17,113.2,65754.0
2023-09-27 15:30:00,113.2,113.2,112.97,113.07,78497.0,113.2,113.2,112.97,113.07,78497.0
2023-09-27 15:40:00,113.1,113.11,112.73,112.84,77200.0,113.1,113.11,112.73,112.84,77200.0
2023-09-27 15:50:00,112.84,113.25,112.84,113.19,292648.0,112.84,113.25,112.84,113.19,292648.0
2023-09-28 09:30:00,113.25,113.91,113.25,113.61,41893.0,113.25,113.91,113.25,113.61,41893.0
2023-09-28 09:40:00,113.58,113.63,113.01,113.02,14269.0,113.58,113.63,113.01,113.02,14269.0
2023-09-28 09:50:00,113.08,113.51,113.07,113.43,23310.0,113.08,113.51,113.07,113.43,23310.0
2023-09-28 10:00:00,113.47,113.7,113.32,113.33,32407.0,113.47,113.7,113.32,113.33,32407.0
2023-09-28 10:10:00,113.34,113.53,113.24,113.39,53153.0,113.34,113.53,113.24,113.39,53153.0
2023-09-28 10:20:00,113.38,113.42,113.23,113.25,30251.0,113.38,113.42,113.23,113.25,30251.0
2023-09-28 10:30:00,113.25,113.27,113.01,113.26,22709.0,113.25,113.27,113.01,113.26,22709.0
2023-09-28 10:40:00,113.26,113.37,113.15,113.31,21068.0,113.26,113.37,113.15,113.31,21068.0
2023-09-28 10:50:00,113.32,113.49,113.28,113.46,36692.0,113.32,113.49,113.28,113.46,36692.0
2023-09-28 11:00:00,113.47,113.51,113.39,113.44,56603.0,113.47,113.51,113.39,113.44,56603.0
2023-09-28 11:10:00,113.46,113.51,113.28,113.32,69232.0,113.46,113.51,113.28,113.32,69232.0
2023-09-28 11:20:00,113.3,113.5,113.27,113.39,53127.0,113.3,113.5,113.27,113.39,53127.0
2023-09-28 11:30:00,113.41,113.58,113.38,113.52,93789.0,113.41,113.58,113.38,113.52,93789.0
2023-09-28 11:40:00,113.53,113.9,113.52,113.85,46935.0,113.53,113.9,113.52,113.85,46935.0
2023-09-28 11:50:00,113.88,113.88,113.71,113.75,17912.0,113.88,113.88,113.71,113.75,17912.0
2023-09-28 12:00:00,113.75,113.76,113.54,113.61,21718.0,113.75,113.76,113.54,113.61,21718.0
2023-09-28 12:10:00,113.61,113.75,113.54,113.63,48437.0,113.61,113.75,113.54,113.63,48437.0
2023-09-28 12:20:00,113.65,113.86,113.59,113.83,72959.0,113.65,113.86,113.59,113.83,72959.0
2023-09-28 12:30:00,113.84,113.9,113.63,113.81,34696.0,113.84,113.9,113.63,113.81,34696.0
2023-09-28 12:40:00,113.81,113.88,113.67,113.72,47785.0,113.81,113.88,113.67,113.72,47785.0
2023-09-28 12:50:00,113.7,113.76,113.51,113.61,21812.0,113.7,113.76,113.51,113.61,21812.0
2023-09-28 13:00:00,113.61,113.7,113.53,113.62,17895.0,113.61,113.7,113.53,113.62,17895.0
2023-09-28 13:10:00,113.63,113.64,113.49,113.51,42194.0,113.63,113.64,113.49,113.51,42194.0
2023-09-28 13:20:00,113.5,113.62,113.38,113.39,19504.0,113.5,113.62,113.38,113.39,19504.0
2023-09-28 13:30:00,113.39,113.57,113.28,113.42,48573.0,113.39,113.57,113.28,113.42,48573.0
2023-09-28 13:40:00,113.43,113.49,113.33,113.42,28695.0,113.43,113.49,113.33,113.42,28695.0
2023-09-28 13:50:00,113.42,113.43,113.22,113.31,15258.0,113.42,113.43,113.22,113.31,15258.0
2023-09-28 14:00:00,113.3,113.38,113.22,113.37,11273.0,113.3,113.38,113.22,113.37,11273.0
2023-09-28 14:10:00,113.37,113.55,113.36,113.46,16712.0,113.37,113.55,113.36,113.46,16712.0
2023-09-28 14:20:00,113.46,113.6,113.42,113.49,24755.0,113.46,113.6,113.42,113.49,24755.0
2023-09-28 14:30:00,113.46,113.51,113.16,113.27,21738.0,113.46,113.51,113.16,113.27,21738.0
2023-09-28 14:40:00,113.25,113.38,113.23,113.26,20052.0,113.25,113.38,113.23,113.26,20052.0
2023-09-28 14:50:00,113.3,113.36,113.25,113.34,16491.0,113.3,113.36,113.25,113.34,16491.0
2023-09-28 15:00:00,113.35,113.49,113.32,113.46,21051.0,113.35,113.49,113.32,113.46,21051.0
2023-09-28 15:10:00,113.46,113.6,113.45,113.59,58595.0,113.46,113.6,113.45,113.59,58595.0
2023-09-28 15:20:00,113.58,113.73,113.57,113.68,38769.0,113.58,113.73,113.57,113.68,38769.0
2023-09-28 15:30:00,113.68,113.72,113.43,113.44,34093.0,113.68,113.72,113.43,113.44,34093.0
2023-09-28 15:40:00,113.44,113.54,113.34,113.4,45146.0,113.44,113.54,113.34,113.4,45146.0
2023-09-28 15:50:00,113.39,113.58,113.35,113.55,209278.0,113.39,113.58,113.35,113.55,209278.0
2023-09-29 09:30:00,114.0,114.32,113.4,113.71,52891.0,114.0,114.32,113.4,113.71,52891.0
2023-09-29 09:40:00,113.59,113.67,113.3,113.54,61187.0,113.59,113.67,113.3,113.54,61187.0
2023-09-29 09:50:00,113.61,113.69,113.35,113.54,45350.0,113.61,113.69,113.35,113.54,45350.0
2023-09-29 10:00:00,113.54,113.75,113.49,113.65,37283.0,113.54,113.75,113.49,113.65,37283.0
2023-09-29 10:10:00,113.65,113.67,113.19,113.33,22650.0,113.65,113.67,113.19,113.33,22650.0
2023-09-29 10:20:00,113.3,113.31,112.93,113.03,40654.0,113.3,113.31,112.93,113.03,40654.0
2023-09-29 10:30:00,113.01,113.41,112.99,113.41,77943.0,113.01,113.41,112.99,113.41,77943.0
2023-09-29 10:40:00,113.42,113.56,113.36,113.53,39179.0,113.42,113.56,113.36,113.53,39179.0
2023-09-29 10:50:00,113.57,113.64,113.42,113.42,27865.0,113.57,113.64,113.42,113.42,27865.0
2023-09-29 11:00:00,113.44,113.44,113.15,113.32,33891.0,113.44,113.44,113.15,113.32,33891.0
2023-09-29 11:10:00,113.32,113.44,113.31,113.37,22130.0,113.32,113.44,113.31,113.37,22130.0
2023-09-29 11:20:00,113.41,113.66,113.39,113.47,28412.0,113.41,113.66,113.39,113.47,28412.0
2023-09-29 11:30:00,113.45,113.55,113.35,113.39,12801.0,113.45,113.55,113.35,113.39,12801.0
2023-09-29 11:40:00,113.36,113.43,113.3,113.32,19434.0,113.36,113.43,113.3,113.32,19434.0
2023-09-29 11:50:00,113.32,113.33,113.14,113.16,11490.0,113.32,113.33,113.14,113.16,11490.0
2023-09-29 12:00:00,113.16,113.33,113.06,113.23,11767.0,113.16,113.33,113.06,113.23,11767.0
2023-09-29 12:10:00,113.2,113.22,113.0,113.15,16110.0,113.2,113.22,113.0,113.15,16110.0
2023-09-29 12:20:00,113.16,113.28,113.09,113.14,11110.0,113.16,113.28,113.09,113.14,11110.0
2023-09-29 12:30:00,113.14,113.18,113.04,113.04,10992.0,113.14,113.18,113.04,113.04,10992.0
2023-09-29 12:40:00,113.02,113.22,112.89,112.93,18301.0,113.02,113.22,112.89,112.93,18301.0
2023-09-29 12:50:00,112.95,112.95,112.83,112.88,8477.0,112.95,112.95,112.83,112.88,8477.0
2023-09-29 13:00:00,112.87,112.87,112.7,112.73,40723.0,112.87,112.87,112.7,112.73,40723.0
2023-09-29 13:10:00,112.75,112.84,112.73,112.78,25501.0,112.75,112.84,112.73,112.78,25501.0
2023-09-29 13:20:00,112.78,112.87,112.78,112.87,11117.0,112.78,112.87,112.78,112.87,11117.0
2023-09-29 13:30:00,112.87,112.96,112.82,112.96,9612.0,112.87,112.96,112.82,112.96,9612.0
2023-09-29 13:40:00,112.95,113.01,112.81,112.83,7995.0,112.95,113.01,112.81,112.83,7995.0
2023-09-29 13:50:00,112.83,112.87,112.72,112.76,12614.0,112.83,112.87,112.72,112.76,12614.0
2023-09-29 14:00:00,112.75,112.87,112.73,112.79,23990.0,112.75,112.87,112.73,112.79,23990.0
2023-09-29 14:10:00,112.81,112.87,112.76,112.79,18133.0,112.81,112.87,112.76,112.79,18133.0
2023-09-29 14:20:00,112.78,112.78,112.55,112.56,24143.0,112.78,112.78,112.55,112.56,24143.0
2023-09-29 14:30:00,112.59,112.61,112.53,112.58,7939.0,112.59,112.61,112.53,112.58,7939.0
2023-09-29 14:40:00,112.6,112.8,112.58,112.72,13160.0,112.6,112.8,112.58,112.72,13160.0
2023-09-29 14:50:00,112.71,113.04,112.7,113.04,22678.0,112.71,113.04,112.7,113.04,22678.0
2023-09-29 15:00:00,113.06,113.14,112.85,112.87,23865.0,113.06,113.14,112.85,112.87,23865.0
2023-09-29 15:10:00,112.85,113.13,112.83,113.07,14956.0,112.85,113.13,112.83,113.07,14956.0
2023-09-29 15:20:00,113.06,113.06,112.8,112.91,20165.0,113.06,113.06,112.8,112.91,20165.0
2023-09-29 15:30:00,112.9,112.9,112.74,112.88,27140.0,112.9,112.9,112.74,112.88,27140.0
2023-09-29 15:40:00,112.88,113.02,112.8,112.98,64300.0,112.88,113.02,112.8,112.98,64300.0
2023-09-29 15:50:00,112.97,113.19,112.81,113.02,192217.0,112.97,113.19,112.81,113.02,192217.0
2023-10-02 09:30:00,112.09,113.16,111.79,112.91,49536.0,112.09,113.16,111.79,112.91,49536.0
2023-10-02 09:40:00,112.87,113.18,112.73,112.87,19285.0,112.87,113.18,112.73,112.87,19285.0
2023-10-02 09:50:00,112.94,113.17,112.85,112.96,96890.0,112.94,113.17,112.85,112.96,96890.0
2023-10-02 10:00:00,112.88,113.25,112.85,113.21,57761.0,112.88,113.25,112.85,113.21,57761.0
2023-10-02 10:10:00,113.18,113.28,113.0,113.17,38694.0,113.18,113.28,113.0,113.17,38694.0
2023-10-02 10:20:00,113.17,113.35,112.93,112.93,29698.0,113.17,113.35,112.93,112.93,29698.0
2023-10-02 10:30:00,112.97,112.98,112.8,112.88,19767.0,112.97,112.98,112.8,112.88,19767.0
2023-10-02 10:40:00,112.91,112.91,112.6,112.69,23498.0,112.91,112.91,112.6,112.69,23498.0
2023-10-02 10:50:00,112.76,112.78,112.52,112.62,16236.0,112.76,112.78,112.52,112.62,16236.0
2023-10-02 11:00:00,112.65,112.95,112.64,112.87,30280.0,112.65,112.95,112.64,112.87,30280.0
2023-10-02 11:10:00,112.93,113.16,112.87,113.1,19641.0,112.93,113.16,112.87,113.1,19641.0
2023-10-02 11:20:00,113.08,113.36,113.08,113.29,17738.0,113.08,113.36,113.08,113.29,17738.0
2023-10-02 11:30:00,113.33,113.34,113.06,113.17,28617.0,113.33,113.34,113.06,113.17,28617.0
2023-10-02 11:40:00,113.12,113.16,112.91,112.96,22144.0,113.12,113.16,112.91,112.96,22144.0
2023-10-02 11:50:00,112.98,113.06,112.75,112.85,19162.0,112.98,113.06,112.75,112.85,19162.0
2023-10-02 12:00:00,112.83,112.88,112.56,112.57,18117.0,112.83,112.88,112.56,112.57,18117.0
2023-10-02 12:10:00,112.55,112.69,112.51,112.52,22787.0,112.55,112.69,112.51,112.52,22787.0
2023-10-02 12:20:00,112.55,112.75,112.52,112.65,23028.0,112.55,112.75,112.52,112.65,23028.0
2023-10-02 12:30:00,112.66,112.75,112.61,112.75,39146.0,112.66,112.75,112.61,112.75,39146.0
2023-10-02 12:40:00,112.77,112.8,112.48,112.49,24579.0,112.77,112.8,112.48,112.49,24579.0
2023-10-02 12:50:00,112.48,112.67,112.48,112.63,21415.0,112.48,112.67,112.48,112.63,21415.0
2023-10-02 13:00:00,112.63,112.74,112.6,112.7,21304.0,112.63,112.74,112.6,112.7,21304.0
2023-10-02 13:10:00,112.7,112.84,112.62,112.84,23254.0,112.7,112.84,112.62,112.84,23254.0
2023-10-02 13:20:00,112.85,112.98,112.82,112.94,19187.0,112.85,112.98,112.82,112.94,19187.0
2023-10-02 13:30:00,112.95,113.09,112.78,113.04,36433.0,112.95,113.09,112.78,113.04,36433.0
2023-10-02 13:40:00,113.03,113.21,113.03,113.09,10161.0,113.03,113.21,113.03,113.09,10161.0
2023-10-02 13:50:00,113.09,113.16,113.03,113.05,20345.0,113.09,113.16,113.03,113.05,20345.0
2023-10-02 14:00:00,113.07,113.17,112.88,113.08,35467.0,113.07,113.17,112.88,113.08,35467.0
2023-10-02 14:10:00,113.06,113.3,113.06,113.1,28004.0,113.06,113.3,113.06,113.1,28004.0
2023-10-02 14:20:00,113.07,113.07,112.92,112.94,11254.0,113.07,113.07,112.92,112.94,11254.0
2023-10-02 14:30:00,112.93,112.97,112.85,112.85,19130.0,112.93,112.97,112.85,112.85,19130.0
2023-10-02 14:40:00,112.84,112.94,112.82,112.87,13122.0,112.84,112.94,112.82,112.87,13122.0
2023-10-02 14:50:00,112.9,112.99,112.8,112.83,23635.0,112.9,112.99,112.8,112.83,23635.0
2023-10-02 15:00:00,112.81,112.9,112.72,112.87,22060.0,112.81,112.9,112.72,112.87,22060.0
2023-10-02 15:10:00,112.87,112.91,112.75,112.83,20566.0,112.87,112.91,112.75,112.83,20566.0
2023-10-02 15:20:00,112.8,112.96,112.78,112.85,26417.0,112.8,112.96,112.78,112.85,26417.0
2023-10-02 15:30:00,112.85,112.92,112.67,112.74,30021.0,112.85,112.92,112.67,112.74,30021.0
2023-10-02 15:40:00,112.73,112.81,112.64,112.71,48665.0,112.73,112.81,112.64,112.71,48665.0
2023-10-02 15:50:00,112.7,112.88,112.65,112.85,225419.0,112.7,112.88,112.65,112.85,225419.0
2023-10-03 09:30:00,111.94,112.17,111.63,111.83,49563.0,111.94,112.17,111.63,111.83,49563.0
2023-10-03 09:40:00,111.83,112.06,111.68,111.99,16141.0,111.83,112.06,111.68,111.99,16141.0
2023-10-03 09:50:00,111.98,112.07,111.81,111.94,18631.0,111.98,112.07,111.81,111.94,18631.0
2023-10-03 10:00:00,111.9,111.9,111.19,111.31,44741.0,111.9,111.9,111.19,111.31,44741.0
2023-10-03 10:10:00,111.34,111.44,110.87,110.93,37610.0,111.34,111.44,110.87,110.93,37610.0
2023-10-03 10:20:00,110.95,111.22,110.91,110.91,50021.0,110.95,111.22,110.91,110.91,50021.0
2023-10-03 10:30:00,110.9,111.05,110.78,110.8,30906.0,110.9,111.05,110.78,110.8,30906.0
2023-10-03 10:40:00,110.81,111.09,110.81,110.94,18643.0,110.81,111.09,110.81,110.94,18643.0
2023-10-03 10:50:00,110.94,110.97,110.7,110.84,58009.0,110.94,110.97,110.7,110.84,58009.0
2023-10-03 11:00:00,110.84,110.95,110.81,110.87,29683.0,110.84,110.95,110.81,110.87,29683.0
2023-10-03 11:10:00,110.85,110.91,110.69,110.69,28932.0,110.85,110.91,110.69,110.69,28932.0
2023-10-03 11:20:00,110.69,110.77,110.48,110.56,23016.0,110.69,110.77,110.48,110.56,23016.0
2023-10-03 11:30:00,110.52,110.59,110.28,110.34,14256.0,110.52,110.59,110.28,110.34,14256.0
2023-10-03 11:40:00,110.35,110.42,110.28,110.3,43826.0,110.35,110.42,110.28,110.3,43826.0
2023-10-03 11:50:00,110.29,110.46,110.26,110.45,15419.0,110.29,110.46,110.26,110.45,15419.0
2023-10-03 12:00:00,110.45,110.67,110.42,110.62,17472.0,110.45,110.67,110.42,110.62,17472.0
2023-10-03 12:10:00,110.58,110.58,110.39,110.45,16324.0,110.58,110.58,110.39,110.45,16324.0
2023-10-03 12:20:00,110.48,110.71,110.46,110.68,23061.0,110.48,110.71,110.46,110.68,23061.0
2023-10-03 12:30:00,110.7,110.75,110.56,110.6,15568.0,110.7,110.75,110.56,110.6,15568.0
2023-10-03 12:40:00,110.64,110.76,110.59,110.76,16265.0,110.64,110.76,110.59,110.76,16265.0
2023-10-03 12:50:00,110.73,110.85,110.66,110.77,16855.0,110.73,110.85,110.66,110.77,16855.0
2023-10-03 13:00:00,110.8,110.99,110.78,110.98,24542.0,110.8,110.99,110.78,110.98,24542.0
2023-10-03 13:10:00,110.99,111.06,110.94,111.05,19317.0,110.99,111.06,110.94,111.05,19317.0
2023-10-03 13:20:00,111.05,111.17,110.98,111.07,21571.0,111.05,111.17,110.98,111.07,21571.0
2023-10-03 13:30:00,111.06,111.19,110.99,111.02,33103.0,111.06,111.19,110.99,111.02,33103.0
2023-10-03 13:40:00,111.03,111.09,110.88,110.9,14527.0,111.03,111.09,110.88,110.9,14527.0
2023-10-03 13:50:00,110.91,110.93,110.76,110.8,14776.0,110.91,110.93,110.76,110.8,14776.0
2023-10-03 14:00:00,110.79,110.83,110.52,110.57,15802.0,110.79,110.83,110.52,110.57,15802.0
2023-10-03 14:10:00,110.59,110.6,110.16,110.24,22840.0,110.59,110.6,110.16,110.24,22840.0
2023-10-03 14:20:00,110.21,110.42,110.21,110.42,24158.0,110.21,110.42,110.21,110.42,24158.0
2023-10-03 14:30:00,110.43,110.81,110.4,110.81,74464.0,110.43,110.81,110.4,110.81,74464.0
2023-10-03 14:40:00,110.79,110.81,110.62,110.7,46257.0,110.79,110.81,110.62,110.7,46257.0
2023-10-03 14:50:00,110.71,110.77,110.58,110.6,22240.0,110.71,110.77,110.58,110.6,22240.0
2023-10-03 15:00:00,110.59,110.6,110.37,110.46,29752.0,110.59,110.6,110.37,110.46,29752.0
2023-10-03 15:10:00,110.45,110.47,110.22,110.22,40792.0,110.45,110.47,110.22,110.22,40792.0
2023-10-03 15:20:00,110.25,110.39,110.24,110.37,29024.0,110.25,110.39,110.24,110.37,29024.0
2023-10-03 15:30:00,110.37,110.53,110.25,110.53,37432.0,110.37,110.53,110.25,110.53,37432.0
2023-10-03 15:40:00,110.53,110.81,110.45,110.81,107146.0,110.53,110.81,110.45,110.81,107146.0
2023-10-03 15:50:00,110.8,111.12,110.8,111.07,425416.0,110.8,111.12,110.8,111.07,425416.0
2023-10-04 09:30:00,111.28,112.26,110.42,111.97,55524.0,111.28,112.26,110.42,111.97,55524.0
2023-10-04 09:40:00,111.89,111.89,110.94,111.29,16920.0,111.89,111.89,110.94,111.29,16920.0
2023-10-04 09:50:00,111.2,111.34,111.05,111.27,56768.0,111.2,111.34,111.05,111.27,56768.0
2023-10-04 10:00:00,111.27,111.57,111.18,111.51,44590.0,111.27,111.57,111.18,111.51,44590.0
2023-10-04 10:10:00,111.51,111.61,111.39,111.5,35356.0,111.51,111.61,111.39,111.5,35356.0
2023-10-04 10:20:00,111.52,111.54,111.16,111.29,27048.0,111.52,111.54,111.16,111.29,27048.0
2023-10-04 10:30:00,111.26,111.53,111.24,111.43,55926.0,111.26,111.53,111.24,111.43,55926.0
2023-10-04 10:40:00,111.43,111.77,111.33,111.38,41619.0,111.43,111.77,111.33,111.38,41619.0
2023-10-04 10:50:00,111.35,111.57,111.33,111.55,75257.0,111.35,111.57,111.33,111.55,75257.0
2023-10-04 11:00:00,111.54,111.88,111.45,111.77,43219.0,111.54,111.88,111.45,111.77,43219.0
2023-10-04 11:10:00,111.79,112.16,111.78,112.11,34481.0,111.79,112.16,111.78,112.11,34481.0
2023-10-04 11:20:00,112.13,112.19,111.98,112.04,67409.0,112.13,112.19,111.98,112.04,67409.0
2023-10-04 11:30:00,112.04,112.08,111.85,111.96,25742.0,112.04,112.08,111.85,111.96,25742.0
2023-10-04 11:40:00,111.95,112.34,111.89,112.23,92164.0,111.95,112.34,111.89,112.23,92164.0
2023-10-04 11:50:00,112.21,112.34,112.17,112.32,20416.0,112.21,112.34,112.17,112.32,20416.0
2023-10-04 12:00:00,112.3,112.3,112.14,112.27,21686.0,112.3,112.3,112.14,112.27,21686.0
2023-10-04 12:10:00,112.29,112.38,112.2,112.35,19963.0,112.29,112.38,112.2,112.35,19963.0
2023-10-04 12:20:00,112.36,112.39,112.24,112.34,14019.0,112.36,112.39,112.24,112.34,14019.0
2023-10-04 12:30:00,112.33,112.43,112.32,112.43,43871.0,112.33,112.43,112.32,112.43,43871.0
2023-10-04 12:40:00,112.39,112.56,112.39,112.56,31996.0,112.39,112.56,112.39,112.56,31996.0
2023-10-04 12:50:00,112.53,112.53,112.34,112.4,18263.0,112.53,112.53,112.34,112.4,18263.0
2023-10-04 13:00:00,112.4,112.41,112.21,112.25,31228.0,112.4,112.41,112.21,112.25,31228.0
2023-10-04 13:10:00,112.24,112.27,112.12,112.15,16820.0,112.24,112.27,112.12,112.15,16820.0
2023-10-04 13:20:00,112.15,112.2,112.03,112.08,27932.0,112.15,112.2,112.03,112.08,27932.0
2023-10-04 13:30:00,112.11,112.19,112.05,112.15,16904.0,112.11,112.19,112.05,112.15,16904.0
2023-10-04 13:40:00,112.15,112.16,112.06,112.14,17266.0,112.15,112.16,112.06,112.14,17266.0
2023-10-04 13:50:00,112.14,112.2,112.05,112.12,17870.0,112.14,112.2,112.05,112.12,17870.0
2023-10-04 14:00:00,112.11,112.13,111.84,111.9,28365.0,112.11,112.13,111.84,111.9,28365.0
2023-10-04 14:10:00,111.91,112.06,111.9,112.05,27332.0,111.91,112.06,111.9,112.05,27332.0
2023-10-04 14:20:00,112.04,112.05,111.79,111.99,20290.0,112.04,112.05,111.79,111.99,20290.0
2023-10-04 14:30:00,112.01,112.05,111.88,112.02,20645.0,112.01,112.05,111.88,112.02,20645.0
2023-10-04 14:40:00,111.99,112.24,111.93,112.15,49905.0,111.99,112.24,111.93,112.15,49905.0
2023-10-04 14:50:00,112.13,112.29,112.09,112.25,32008.0,112.13,112.29,112.09,112.25,32008.0
2023-10-04 15:00:00,112.26,112.34,112.19,112.33,40408.0,112.26,112.34,112.19,112.33,40408.0
2023-10-04 15:10:00,112.35,112.62,112.34,112.54,43198.0,112.35,112.62,112.34,112.54,43198.0
2023-10-04 15:20:00,112.52,112.6,112.51,112.55,30940.0,112.52,112.6,112.51,112.55,30940.0
2023-10-04 15:30:00,112.56,112.79,112.54,112.78,70500.0,112.56,112.79,112.54,112.78,70500.0
2023-10-04 15:40:00,112.79,112.87,112.7,112.76,44715.0,112.79,112.87,112.7,112.76,44715.0
2023-10-04 15:50:00,112.76,113.09,112.62,112.92,342980.0,112.76,113.09,112.62,112.92,342980.0
2023-10-05 09:30:00,112.73,113.23,112.27,112.82,28833.0,112.73,113.23,112.27,112.82,28833.0
2023-10-05 09:40:00,112.78,113.0,112.62,112.63,11550.0,112.78,113.0,112.62,112.63,11550.0
2023-10-05 09:50:00,112.68,112.86,112.67,112.79,31277.0,112.68,112.86,112.67,112.79,31277.0
2023-10-05 10:00:00,112.84,112.87,112.4,112.52,19714.0,112.84,112.87,112.4,112.52,19714.0
2023-10-05 10:10:00,112.5,112.63,112.34,112.56,33202.0,112.5,112.63,112.34,112.56,33202.0
2023-10-05 10:20:00,112.6,112.6,112.23,112.36,34971.0,112.6,112.6,112.23,112.36,34971.0
2023-10-05 10:30:00,112.34,112.4,112.04,112.09,24242.0,112.34,112.4,112.04,112.09,24242.0
2023-10-05 10:40:00,112.08,112.08,111.9,111.97,30839.0,112.08,112.08,111.9,111.97,30839.0
2023-10-05 10:50:00,111.96,112.1,111.95,112.07,35045.0,111.96,112.1,111.95,112.07,35045.0
2023-10-05 11:00:00,112.05,112.06,111.78,111.88,19972.0,112.05,112.06,111.78,111.88,19972.0
2023-10-05 11:10:00,111.89,111.95,111.84,111.89,23685.0,111.89,111.95,111.84,111.89,23685.0
2023-10-05 11:20:00,111.91,112.14,111.91,112.05,16053.0,111.91,112.14,111.91,112.05,16053.0
2023-10-05 11:30:00,112.03,112.09,111.9,112.09,34285.0,112.03,112.09,111.9,112.09,34285.0
2023-10-05 11:40:00,112.09,112.28,112.08,112.25,23127.0,112.09,112.28,112.08,112.25,23127.0
2023-10-05 11:50:00,112.24,112.54,112.24,112.43,37433.0,112.24,112.54,112.24,112.43,37433.0
2023-10-05 12:00:00,112.43,112.78,112.41,112.66,107834.0,112.43,112.78,112.41,112.66,107834.0
2023-10-05 12:10:00,112.66,112.84,112.65,112.75,33752.0,112.66,112.84,112.65,112.75,33752.0
2023-10-05 12:20:00,112.77,112.93,112.77,112.89,22436.0,112.77,112.93,112.77,112.89,22436.0
2023-10-05 12:30:00,112.9,113.02,112.84,112.99,26290.0,112.9,113.02,112.84,112.99,26290.0
2023-10-05 12:40:00,113.0,113.0,112.86,112.87,40408.0,113.0,113.0,112.86,112.87,40408.0
2023-10-05 12:50:00,112.87,112.87,112.59,112.59,19917.0,112.87,112.87,112.59,112.59,19917.0
2023-10-05 13:00:00,112.6,112.65,112.42,112.44,21118.0,112.6,112.65,112.42,112.44,21118.0
2023-10-05 13:10:00,112.45,112.57,112.43,112.55,18458.0,112.45,112.57,112.43,112.55,18458.0
2023-10-05 13:20:00,112.55,112.71,112.53,112.7,16842.0,112.55,112.71,112.53,112.7,16842.0
2023-10-05 13:30:00,112.71,113.03,112.61,112.94,34693.0,112.71,113.03,112.61,112.94,34693.0
2023-10-05 13:40:00,112.89,112.96,112.74,112.74,26828.0,112.89,112.96,112.74,112.74,26828.0
2023-10-05 13:50:00,112.75,112.93,112.74,112.93,25331.0,112.75,112.93,112.74,112.93,25331.0
2023-10-05 14:00:00,112.93,113.03,112.91,112.95,38268.0,112.93,113.03,112.91,112.95,38268.0
2023-10-05 14:10:00,112.96,113.0,112.85,112.96,40087.0,112.96,113.0,112.85,112.96,40087.0
2023-10-05 14:20:00,112.96,113.0,112.89,112.97,52675.0,112.96,113.0,112.89,112.97,52675.0
2023-10-05 14:30:00,112.98,113.32,112.98,113.32,170268.0,112.98,113.32,112.98,113.32,170268.0
2023-10-05 14:40:00,113.3,113.34,113.11,113.15,30446.0,113.3,113.34,113.11,113.15,30446.0
2023-10-05 14:50:00,113.15,113.17,112.99,113.0,30899.0,113.15,113.17,112.99,113.0,30899.0
2023-10-05 15:00:00,112.98,112.98,112.84,112.91,33975.0,112.98,112.98,112.84,112.91,33975.0
2023-10-05 15:10:00,112.92,112.99,112.86,112.97,31189.0,112.92,112.99,112.86,112.97,31189.0
2023-10-05 15:20:00,112.97,113.1,112.95,113.08,46089.0,112.97,113.1,112.95,113.08,46089.0
2023-10-05 15:30:00,113.08,113.2,113.05,113.16,37370.0,113.08,113.2,113.05,113.16,37370.0
2023-10-05 15:40:00,113.16,113.18,112.94,113.07,53274.0,113.16,113.18,112.94,113.07,53274.0
2023-10-05 15:50:00,113.09,113.22,113.05,113.15,230768.0,113.09,113.22,113.05,113.15,230768.0
2023-10-06 09:30:00,113.25,113.5,113.02,113.27,39111.0,113.25,113.5,113.02,113.27,39111.0
2023-10-06 09:40:00,113.26,113.37,112.98,113.0,19050.0,113.26,113.37,112.98,113.0,19050.0
2023-10-06 09:50:00,112.96,113.12,112.79,113.12,12009.0,112.96,113.12,112.79,113.12,12009.0
2023-10-06 10:00:00,113.09,113.12,112.85,112.88,29642.0,113.09,113.12,112.85,112.88,29642.0
2023-10-06 10:10:00,112.85,113.11,112.78,112.97,53674.0,112.85,113.11,112.78,112.97,53674.0
2023-10-06 10:20:00,112.94,113.31,112.76,113.28,25109.0,112.94,113.31,112.76,113.28,25109.0
2023-10-06 10:30:00,113.33,113.57,113.25,113.54,27317.0,113.33,113.57,113.25,113.54,27317.0
2023-10-06 10:40:00,113.63,113.92,113.63,113.76,15357.0,113.63,113.92,113.63,113.76,15357.0
2023-10-06 10:50:00,113.83,113.83,113.38,113.39,21489.0,113.83,113.83,113.38,113.39,21489.0
2023-10-06 11:00:00,113.39,113.72,113.39,113.69,16641.0,113.39,113.72,113.39,113.69,16641.0
2023-10-06 11:10:00,113.73,113.99,113.71,113.86,17863.0,113.73,113.99,113.71,113.86,17863.0
2023-10-06 11:20:00,113.88,114.23,113.85,114.11,13997.0,113.88,114.23,113.85,114.11,13997.0
2023-10-06 11:30:00,114.17,114.4,114.16,114.4,15967.0,114.17,114.4,114.16,114.4,15967.0
2023-10-06 11:40:00,114.4,114.58,114.37,114.58,12006.0,114.4,114.58,114.37,114.58,12006.0
2023-10-06 11:50:00,114.57,114.86,114.56,114.79,18157.0,114.57,114.86,114.56,114.79,18157.0
2023-10-06 12:00:00,114.81,114.95,114.7,114.73,28674.0,114.81,114.95,114.7,114.73,28674.0
2023-10-06 12:10:00,114.71,114.75,114.59,114.61,16932.0,114.71,114.75,114.59,114.61,16932.0
2023-10-06 12:20:00,114.6,114.6,114.31,114.34,31512.0,114.6,114.6,114.31,114.34,31512.0
2023-10-06 12:30:00,114.34,114.4,114.18,114.23,19934.0,114.34,114.4,114.18,114.23,19934.0
2023-10-06 12:40:00,114.26,114.41,114.24,114.35,41770.0,114.26,114.41,114.24,114.35,41770.0
2023-10-06 12:50:00,114.37,114.39,114.16,114.24,14011.0,114.37,114.39,114.16,114.24,14011.0
2023-10-06 13:00:00,114.25,114.31,114.1,114.22,20457.0,114.25,114.31,114.1,114.22,20457.0
2023-10-06 13:10:00,114.23,114.38,114.15,114.29,19239.0,114.23,114.38,114.15,114.29,19239.0
2023-10-06 13:20:00,114.28,114.44,114.25,114.34,30259.0,114.28,114.44,114.25,114.34,30259.0
2023-10-06 13:30:00,114.37,114.62,114.36,114.44,23667.0,114.37,114.62,114.36,114.44,23667.0
2023-10-06 13:40:00,114.45,114.47,114.27,114.33,16539.0,114.45,114.47,114.27,114.33,16539.0
2023-10-06 13:50:00,114.31,114.57,114.23,114.53,11922.0,114.31,114.57,114.23,114.53,11922.0
2023-10-06 14:00:00,114.55,114.55,114.4,114.47,15537.0,114.55,114.55,114.4,114.47,15537.0
2023-10-06 14:10:00,114.48,114.54,114.43,114.5,11933.0,114.48,114.54,114.43,114.5,11933.0
2023-10-06 14:20:00,114.52,114.59,114.47,114.58,19345.0,114.52,114.59,114.47,114.58,19345.0
2023-10-06 14:30:00,114.58,114.79,114.55,114.77,46574.0,114.58,114.79,114.55,114.77,46574.0
2023-10-06 14:40:00,114.79,114.92,114.78,114.86,14988.0,114.79,114.92,114.78,114.86,14988.0
2023-10-06 14:50:00,114.86,114.86,114.7,114.74,13757.0,114.86,114.86,114.7,114.74,13757.0
2023-10-06 15:00:00,114.73,114.75,114.53,114.68,21555.0,114.73,114.75,114.53,114.68,21555.0
2023-10-06 15:10:00,114.67,114.67,114.55,114.57,22361.0,114.67,114.67,114.55,114.57,22361.0
2023-10-06 15:20:00,114.57,114.63,114.51,114.62,40060.0,114.57,114.63,114.51,114.62,40060.0
2023-10-06 15:30:00,114.62,114.67,114.57,114.63,56776.0,114.62,114.67,114.57,114.63,56776.0
2023-10-06 15:40:00,114.66,114.66,114.33,114.36,59376.0,114.66,114.66,114.33,114.36,59376.0
2023-10-06 15:50:00,114.35,114.35,113.97,114.04,182470.0,114.35,114.35,113.97,114.04,182470.0
2023-10-09 09:30:00,112.64,114.11,112.64,113.84,46850.0,112.64,114.11,112.64,113.84,46850.0
2023-10-09 09:40:00,113.8,113.95,113.63,113.84,18379.0,113.8,113.95,113.63,113.84,18379.0
2023-10-09 09:50:00,113.88,113.96,113.65,113.89,19761.0,113.88,113.96,113.65,113.89,19761.0
2023-10-09 10:00:00,113.92,114.06,113.77,113.97,36165.0,113.92,114.06,113.77,113.97,36165.0
2023-10-09 10:10:00,114.03,114.11,113.91,113.91,31930.0,114.03,114.11,113.91,113.91,31930.0
2023-10-09 10:20:00,113.89,113.95,113.57,113.67,49051.0,113.89,113.95,113.57,113.67,49051.0
2023-10-09 10:30:00,113.69,113.72,113.41,113.41,40851.0,113.69,113.72,113.41,113.41,40851.0
2023-10-09 10:40:00,113.43,113.52,113.27,113.28,23540.0,113.43,113.52,113.27,113.28,23540.0
2023-10-09 10:50:00,113.25,113.43,113.19,113.41,18083.0,113.25,113.43,113.19,113.41,18083.0
2023-10-09 11:00:00,113.43,113.65,113.38,113.61,16974.0,113.43,113.65,113.38,113.61,16974.0
2023-10-09 11:10:00,113.65,113.8,113.62,113.8,9978.0,113.65,113.8,113.62,113.8,9978.0
2023-10-09 11:20:00,113.81,114.13,113.81,114.08,16901.0,113.81,114.13,113.81,114.08,16901.0
2023-10-09 11:30:00,114.1,114.16,114.07,114.1,16312.0,114.1,114.16,114.07,114.1,16312.0
2023-10-09 11:40:00,114.11,114.13,113.91,113.99,19305.0,114.11,114.13,113.91,113.99,19305.0
2023-10-09 11:50:00,113.99,114.2,113.99,114.2,18370.0,113.99,114.2,113.99,114.2,18370.0
2023-10-09 12:00:00,114.21,114.24,114.04,114.22,14737.0,114.21,114.24,114.04,114.22,14737.0
2023-10-09 12:10:00,114.2,114.23,114.14,114.14,16198.0,114.2,114.23,114.14,114.14,16198.0
2023-10-09 12:20:00,114.17,114.28,114.0,114.01,18152.0,114.17,114.28,114.0,114.01,18152.0
2023-10-09 12:30:00,114.01,114.11,113.99,114.02,18962.0,114.01,114.11,113.99,114.02,18962.0
2023-10-09 12:40:00,113.99,114.07,113.94,114.05,15387.0,113.99,114.07,113.94,114.05,15387.0
2023-10-09 12:50:00,114.07,114.13,113.93,114.03,19165.0,114.07,114.13,113.93,114.03,19165.0
2023-10-09 13:00:00,114.04,114.06,113.99,114.06,15473.0,114.04,114.06,113.99,114.06,15473.0
2023-10-09 13:10:00,114.07,114.14,114.0,114.01,18490.0,114.07,114.14,114.0,114.01,18490.0
2023-10-09 13:20:00,114.0,114.16,113.94,114.14,13711.0,114.0,114.16,113.94,114.14,13711.0
2023-10-09 13:30:00,114.17,114.29,114.16,114.27,16779.0,114.17,114.29,114.16,114.27,16779.0
2023-10-09 13:40:00,114.27,114.58,114.25,114.54,34302.0,114.27,114.58,114.25,114.54,34302.0
2023-10-09 13:50:00,114.57,114.73,114.52,114.62,37509.0,114.57,114.73,114.52,114.62,37509.0
2023-10-09 14:00:00,114.64,114.72,114.58,114.64,25287.0,114.64,114.72,114.58,114.64,25287.0
2023-10-09 14:10:00,114.65,114.66,114.59,114.64,17698.0,114.65,114.66,114.59,114.64,17698.0
2023-10-09 14:20:00,114.63,114.63,114.53,114.61,16494.0,114.63,114.63,114.53,114.61,16494.0
2023-10-09 14:30:00,114.62,114.65,114.45,114.54,19623.0,114.62,114.65,114.45,114.54,19623.0
2023-10-09 14:40:00,114.55,114.71,114.54,114.69,22279.0,114.55,114.71,114.54,114.69,22279.0
2023-10-09 14:50:00,114.7,114.83,114.6,114.6,29128.0,114.7,114.83,114.6,114.6,29128.0
2023-10-09 15:00:00,114.59,114.61,114.47,114.56,32283.0,114.59,114.61,114.47,114.56,32283.0
2023-10-09 15:10:00,114.56,114.59,114.4,114.48,30024.0,114.56,114.59,114.4,114.48,30024.0
2023-10-09 15:20:00,114.45,114.5,114.4,114.43,24609.0,114.45,114.5,114.4,114.43,24609.0
2023-10-09 15:30:00,114.43,114.43,114.23,114.28,38925.0,114.43,114.43,114.23,114.28,38925.0
2023-10-09 15:40:00,114.27,114.28,114.14,114.23,60033.0,114.27,114.28,114.14,114.23,60033.0
2023-10-09 15:50:00,114.23,114.39,114.13,114.37,191064.0,114.23,114.39,114.13,114.37,191064.0
2023-10-10 09:30:00,114.52,114.62,113.92,114.3,19608.0,114.52,114.62,113.92,114.3,19608.0
2023-10-10 09:40:00,114.32,114.46,114.28,114.44,7964.0,114.32,114.46,114.28,114.44,7964.0
2023-10-10 09:50:00,114.45,114.58,114.37,114.56,9560.0,114.45,114.58,114.37,114.56,9560.0
2023-10-10 10:00:00,114.58,114.82,114.56,114.8,16019.0,114.58,114.82,114.56,114.8,16019.0
2023-10-10 10:10:00,114.8,115.12,114.8,115.07,35126.0,114.8,115.12,114.8,115.07,35126.0
2023-10-10 10:20:00,115.09,115.18,114.99,115.07,32563.0,115.09,115.18,114.99,115.07,32563.0
2023-10-10 10:30:00,115.05,115.14,114.98,115.08,17677.0,115.05,115.14,114.98,115.08,17677.0
2023-10-10 10:40:00,115.1,115.1,114.8,114.83,14034.0,115.1,115.1,114.8,114.83,14034.0
2023-10-10 10:50:00,114.83,114.94,114.77,114.82,10449.0,114.83,114.94,114.77,114.82,10449.0
2023-10-10 11:00:00,114.81,114.97,114.77,114.92,11182.0,114.81,114.97,114.77,114.92,11182.0
2023-10-10 11:10:00,114.96,115.07,114.91,115.02,13444.0,114.96,115.07,114.91,115.02,13444.0
2023-10-10 11:20:00,115.02,115.02,114.91,114.94,13028.0,115.02,115.02,114.91,114.94,13028.0
2023-10-10 11:30:00,114.93,114.95,114.82,114.84,18370.0,114.93,114.95,114.82,114.84,18370.0
2023-10-10 11:40:00,114.87,115.01,114.85,114.97,23229.0,114.87,115.01,114.85,114.97,23229.0
2023-10-10 11:50:00,114.95,114.99,114.89,114.96,25221.0,114.95,114.99,114.89,114.96,25221.0
2023-10-10 12:00:00,114.95,115.0,114.89,114.94,32522.0,114.95,115.0,114.89,114.94,32522.0
2023-10-10 12:10:00,114.95,115.02,114.91,114.99,15861.0,114.95,115.02,114.91,114.99,15861.0
2023-10-10 12:20:00,115.0,115.0,114.93,114.94,10853.0,115.0,115.0,114.93,114.94,10853.0
2023-10-10 12:30:00,114.95,114.97,114.87,114.92,16442.0,114.95,114.97,114.87,114.92,16442.0
2023-10-10 12:40:00,114.93,114.93,114.82,114.82,8794.0,114.93,114.93,114.82,114.82,8794.0
2023-10-10 12:50:00,114.82,114.9,114.82,114.89,7625.0,114.82,114.9,114.82,114.89,7625.0
2023-10-10 13:00:00,114.87,114.88,114.57,114.58,21427.0,114.87,114.88,114.57,114.58,21427.0
2023-10-10 13:10:00,114.62,114.65,114.49,114.61,18765.0,114.62,114.65,114.49,114.61,18765.0
2023-10-10 13:20:00,114.63,114.7,114.53,114.68,37633.0,114.63,114.7,114.53,114.68,37633.0
2023-10-10 13:30:00,114.7,114.84,114.68,114.79,19706.0,114.7,114.84,114.68,114.79,19706.0
2023-10-10 13:40:00,114.79,114.98,114.79,114.96,7042.0,114.79,114.98,114.79,114.96,7042.0
2023-10-10 13:50:00,114.96,115.0,114.8,114.98,14547.0,114.96,115.0,114.8,114.98,14547.0
2023-10-10 14:00:00,114.98,114.99,114.8,114.82,32066.0,114.98,114.99,114.8,114.82,32066.0
2023-10-10 14:10:00,114.8,114.85,114.64,114.72,23607.0,114.8,114.85,114.64,114.72,23607.0
2023-10-10 14:20:00,114.71,114.76,114.59,114.69,11525.0,114.71,114.76,114.59,114.69,11525.0
2023-10-10 14:30:00,114.66,114.78,114.65,114.75,14492.0,114.66,114.78,114.65,114.75,14492.0
2023-10-10 14:40:00,114.74,114.88,114.67,114.74,30085.0,114.74,114.88,114.67,114.74,30085.0
2023-10-10 14:50:00,114.73,114.73,114.48,114.54,18694.0,114.73,114.73,114.48,114.54,18694.0
2023-10-10 15:00:00,114.54,114.62,114.46,114.62,19412.0,114.54,114.62,114.46,114.62,19412.0
2023-10-10 15:10:00,114.62,114.68,114.57,114.58,15604.0,114.62,114.68,114.57,114.58,15604.0
2023-10-10 15:20:00,114.58,114.61,114.49,114.55,20258.0,114.58,114.61,114.49,114.55,20258.0
2023-10-10 15:30:00,114.54,114.66,114.54,114.65,27234.0,114.54,114.66,114.54,114.65,27234.0
2023-10-10 15:40:00,114.65,114.81,114.62,114.81,34274.0,114.65,114.81,114.62,114.81,34274.0
2023-10-10 15:50:00,114.81,114.82,114.6,114.69,167721.0,114.81,114.82,114.6,114.69,167721.0
2023-10-11 09:30:00,114.87,115.48,113.99,115.27,31502.0,114.87,115.48,113.99,115.27,31502.0
2023-10-11 09:40:00,115.23,115.23,114.8,115.02,12353.0,115.23,115.23,114.8,115.02,12353.0
2023-10-11 09:50:00,115.01,115.01,114.74,114.76,12300.0,115.01,115.01,114.74,114.76,12300.0
2023-10-11 10:00:00,114.8,115.03,114.67,114.98,23890.0,114.8,115.03,114.67,114.98,23890.0
2023-10-11 10:10:00,114.94,114.94,114.58,114.59,17421.0,114.94,114.94,114.58,114.59,17421.0
2023-10-11 10:20:00,114.57,114.79,114.57,114.73,10254.0,114.57,114.79,114.57,114.73,10254.0
2023-10-11 10:30:00,114.76,114.76,114.56,114.56,9551.0,114.76,114.76,114.56,114.56,9551.0
2023-10-11 10:40:00,114.58,114.62,114.42,114.42,10628.0,114.58,114.62,114.42,114.42,10628.0
2023-10-11 10:50:00,114.45,114.58,114.43,114.45,23889.0,114.45,114.58,114.43,114.45,23889.0
2023-10-11 11:00:00,114.46,114.52,114.39,114.4,38891.0,114.46,114.52,114.39,114.4,38891.0
2023-10-11 11:10:00,114.45,114.47,113.96,113.96,33732.0,114.45,114.47,113.96,113.96,33732.0
2023-10-11 11:20:00,113.93,114.06,113.89,114.06,40982.0,113.93,114.06,113.89,114.06,40982.0
2023-10-11 11:30:00,114.03,114.11,113.92,113.96,16901.0,114.03,114.11,113.92,113.96,16901.0
2023-10-11 11:40:00,114.0,114.1,113.95,114.06,13155.0,114.0,114.1,113.95,114.06,13155.0
2023-10-11 11:50:00,114.11,114.18,113.99,114.0,14289.0,114.11,114.18,113.99,114.0,14289.0
2023-10-11 12:00:00,113.98,113.98,113.85,113.93,16943.0,113.98,113.98,113.85,113.93,16943.0
2023-10-11 12:10:00,113.93,113.95,113.7,113.78,21788.0,113.93,113.95,113.7,113.78,21788.0
2023-10-11 12:20:00,113.78,113.8,113.57,113.61,19181.0,113.78,113.8,113.57,113.61,19181.0
2023-10-11 12:30:00,113.59,113.62,113.55,113.59,22241.0,113.59,113.62,113.55,113.59,22241.0
2023-10-11 12:40:00,113.59,113.7,113.57,113.59,22511.0,113.59,113.7,113.57,113.59,22511.0
2023-10-11 12:50:00,113.59,113.59,113.39,113.5,31013.0,113.59,113.59,113.39,113.5,31013.0
2023-10-11 13:00:00,113.46,113.52,113.32,113.39,58008.0,113.46,113.52,113.32,113.39,58008.0
2023-10-11 13:10:00,113.43,113.49,113.09,113.11,60051.0,113.43,113.49,113.09,113.11,60051.0
2023-10-11 13:20:00,113.09,113.14,112.85,112.86,45946.0,113.09,113.14,112.85,112.86,45946.0
2023-10-11 13:30:00,112.85,112.85,112.67,112.74,51191.0,112.85,112.85,112.67,112.74,51191.0
2023-10-11 13:40:00,112.77,112.87,112.67,112.83,38285.0,112.77,112.87,112.67,112.83,38285.0
2023-10-11 13:50:00,112.83,112.96,112.78,112.95,19824.0,112.83,112.96,112.78,112.95,19824.0
2023-10-11 14:00:00,112.95,113.01,112.86,112.89,58044.0,112.95,113.01,112.86,112.89,58044.0
2023-10-11 14:10:00,112.89,112.96,112.85,112.85,24237.0,112.89,112.96,112.85,112.85,24237.0
2023-10-11 14:20:00,112.88,113.04,112.86,112.96,41802.0,112.88,113.04,112.86,112.96,41802.0
2023-10-11 14:30:00,112.97,113.18,112.97,113.07,35484.0,112.97,113.18,112.97,113.07,35484.0
2023-10-11 14:40:00,113.07,113.11,112.96,113.09,46610.0,113.07,113.11,112.96,113.09,46610.0
2023-10-11 14:50:00,113.08,113.08,112.99,113.0,30399.0,113.08,113.08,112.99,113.0,30399.0
2023-10-11 15:00:00,113.0,113.19,112.98,113.19,30409.0,113.0,113.19,112.98,113.19,30409.0
2023-10-11 15:10:00,113.19,113.28,113.13,113.28,24612.0,113.19,113.28,113.13,113.28,24612.0
2023-10-11 15:20:00,113.28,113.37,113.22,113.35,39021.0,113.28,113.37,113.22,113.35,39021.0
2023-10-11 15:30:00,113.36,113.55,113.24,113.5,93894.0,113.36,113.55,113.24,113.5,93894.0
2023-10-11 15:40:00,113.51,113.74,113.49,113.67,31517.0,113.51,113.74,113.49,113.67,31517.0
2023-10-11 15:50:00,113.67,113.73,113.52,113.55,114871.0,113.67,113.73,113.52,113.55,114871.0
2023-10-12 09:30:00,113.28,113.96,113.27,113.83,27913.0,113.28,113.96,113.27,113.83,27913.0
2023-10-12 09:40:00,113.85,113.85,113.42,113.42,13450.0,113.85,113.85,113.42,113.42,13450.0
2023-10-12 09:50:00,113.45,113.6,113.14,113.25,52551.0,113.45,113.6,113.14,113.25,52551.0
2023-10-12 10:00:00,113.1,113.29,112.93,113.29,12171.0,113.1,113.29,112.93,113.29,12171.0
2023-10-12 10:10:00,113.23,113.51,113.2,113.51,13480.0,113.23,113.51,113.2,113.51,13480.0
2023-10-12 10:20:00,113.51,113.62,113.33,113.5,31098.0,113.51,113.62,113.33,113.5,31098.0
2023-10-12 10:30:00,113.52,113.65,113.51,113.56,19802.0,113.52,113.65,113.51,113.56,19802.0
2023-10-12 10:40:00,113.59,113.62,113.47,113.53,17134.0,113.59,113.62,113.47,113.53,17134.0
2023-10-12 10:50:00,113.53,113.69,113.49,113.65,18376.0,113.53,113.69,113.49,113.65,18376.0
2023-10-12 11:00:00,113.63,113.64,113.47,113.64,20371.0,113.63,113.64,113.47,113.64,20371.0
2023-10-12 11:10:00,113.67,113.79,113.67,113.74,9293.0,113.67,113.79,113.67,113.74,9293.0
2023-10-12 11:20:00,113.76,113.84,113.72,113.77,11493.0,113.76,113.84,113.72,113.77,11493.0
2023-10-12 11:30:00,113.75,113.76,113.52,113.58,18194.0,113.75,113.76,113.52,113.58,18194.0
2023-10-12 11:40:00,113.58,113.58,113.47,113.5,23470.0,113.58,113.58,113.47,113.5,23470.0
2023-10-12 11:50:00,113.49,113.65,113.48,113.65,17558.0,113.49,113.65,113.48,113.65,17558.0
2023-10-12 12:00:00,113.65,113.8,113.65,113.73,30725.0,113.65,113.8,113.65,113.73,30725.0
2023-10-12 12:10:00,113.74,113.91,113.71,113.9,13144.0,113.74,113.91,113.71,113.9,13144.0
2023-10-12 12:20:00,113.88,113.96,113.85,113.85,21249.0,113.88,113.96,113.85,113.85,21249.0
2023-10-12 12:30:00,113.87,113.87,113.72,113.75,32953.0,113.87,113.87,113.72,113.75,32953.0
2023-10-12 12:40:00,113.75,113.76,113.57,113.61,23025.0,113.75,113.76,113.57,113.61,23025.0
2023-10-12 12:50:00,113.62,113.62,113.45,113.52,21457.0,113.62,113.62,113.45,113.52,21457.0
2023-10-12 13:00:00,113.51,113.51,112.84,112.89,23003.0,113.51,113.51,112.84,112.89,23003.0
2023-10-12 13:10:00,112.86,112.88,112.73,112.75,10762.0,112.86,112.88,112.73,112.75,10762.0
2023-10-12 13:20:00,112.79,112.82,112.68,112.68,9667.0,112.79,112.82,112.68,112.68,9667.0
2023-10-12 13:30:00,112.66,112.74,112.57,112.57,16901.0,112.66,112.74,112.57,112.57,16901.0
2023-10-12 13:40:00,112.53,112.64,112.42,112.55,13263.0,112.53,112.64,112.42,112.55,13263.0
2023-10-12 13:50:00,112.54,112.54,112.25,112.27,18385.0,112.54,112.54,112.25,112.27,18385.0
2023-10-12 14:00:00,112.27,112.33,112.06,112.08,14656.0,112.27,112.33,112.06,112.08,14656.0
2023-10-12 14:10:00,112.07,112.09,111.95,112.0,13826.0,112.07,112.09,111.95,112.0,13826.0
2023-10-12 14:20:00,112.03,112.41,112.02,112.41,16551.0,112.03,112.41,112.02,112.41,16551.0
2023-10-12 14:30:00,112.39,112.51,112.35,112.43,14427.0,112.39,112.51,112.35,112.43,14427.0
2023-10-12 14:40:00,112.43,112.55,112.36,112.55,7379.0,112.43,112.55,112.36,112.55,7379.0
2023-10-12 14:50:00,112.54,112.56,112.44,112.45,10467.0,112.54,112.56,112.44,112.45,10467.0
2023-10-12 15:00:00,112.47,112.61,112.45,112.58,20345.0,112.47,112.61,112.45,112.58,20345.0
2023-10-12 15:10:00,112.55,112.79,112.4,112.78,37698.0,112.55,112.79,112.4,112.78,37698.0
2023-10-12 15:20:00,112.79,112.79,112.65,112.76,39735.0,112.79,112.79,112.65,112.76,39735.0
2023-10-12 15:30:00,112.8,112.9,112.74,112.83,56441.0,112.8,112.9,112.74,112.83,56441.0
2023-10-12 15:40:00,112.84,112.84,112.61,112.67,43021.0,112.84,112.84,112.61,112.67,43021.0
2023-10-12 15:50:00,112.67,112.77,112.57,112.67,166900.0,112.67,112.77,112.57,112.67,166900.0
2023-10-13 09:30:00,112.47,113.1,112.47,113.06,29432.0,112.47,113.1,112.47,113.06,29432.0
2023-10-13 09:40:00,113.06,113.35,112.88,112.94,19411.0,113.06,113.35,112.88,112.94,19411.0
2023-10-13 09:50:00,112.94,113.18,112.92,113.09,14420.0,112.94,113.18,112.92,113.09,14420.0
2023-10-13 10:00:00,113.03,113.17,112.76,112.85,37878.0,113.03,113.17,112.76,112.85,37878.0
2023-10-13 10:10:00,112.85,112.85,112.44,112.47,56731.0,112.85,112.85,112.44,112.47,56731.0
2023-10-13 10:20:00,112.54,112.75,112.49,112.73,21917.0,112.54,112.75,112.49,112.73,21917.0
2023-10-13 10:30:00,112.75,112.89,112.6,112.6,20012.0,112.75,112.89,112.6,112.6,20012.0
2023-10-13 10:40:00,112.58,112.6,112.46,112.56,24855.0,112.58,112.6,112.46,112.56,24855.0
2023-10-13 10:50:00,112.53,112.53,112.02,112.14,43526.0,112.53,112.53,112.02,112.14,43526.0
2023-10-13 11:00:00,112.14,112.16,111.87,111.96,50891.0,112.14,112.16,111.87,111.96,50891.0
2023-10-13 11:10:00,111.99,112.22,111.98,112.12,32574.0,111.99,112.22,111.98,112.12,32574.0
2023-10-13 11:20:00,112.15,112.23,111.91,112.16,32237.0,112.15,112.23,111.91,112.16,32237.0
2023-10-13 11:30:00,112.16,112.51,112.13,112.46,14996.0,112.16,112.51,112.13,112.46,14996.0
2023-10-13 11:40:00,112.52,112.69,112.51,112.59,74090.0,112.52,112.69,112.51,112.59,74090.0
2023-10-13 11:50:00,112.59,112.59,112.24,112.38,23220.0,112.59,112.59,112.24,112.38,23220.0
2023-10-13 12:00:00,112.38,112.61,112.37,112.54,26190.0,112.38,112.61,112.37,112.54,26190.0
2023-10-13 12:10:00,112.53,112.72,112.52,112.71,23367.0,112.53,112.72,112.52,112.71,23367.0
2023-10-13 12:20:00,112.72,112.78,112.65,112.75,17410.0,112.72,112.78,112.65,112.75,17410.0
2023-10-13 12:30:00,112.77,112.8,112.7,112.71,14884.0,112.77,112.8,112.7,112.71,14884.0
2023-10-13 12:40:00,112.72,112.75,112.64,112.64,21076.0,112.72,112.75,112.64,112.64,21076.0
2023-10-13 12:50:00,112.63,112.64,112.37,112.48,19839.0,112.63,112.64,112.37,112.48,19839.0
2023-10-13 13:00:00,112.48,112.54,112.35,112.4,19460.0,112.48,112.54,112.35,112.4,19460.0
2023-10-13 13:10:00,112.4,112.48,112.28,112.32,21422.0,112.4,112.48,112.28,112.32,21422.0
2023-10-13 13:20:00,112.33,112.42,112.2,112.22,18381.0,112.33,112.42,112.2,112.22,18381.0
2023-10-13 13:30:00,112.21,112.21,112.02,112.12,25921.0,112.21,112.21,112.02,112.12,25921.0
2023-10-13 13:40:00,112.13,112.57,112.12,112.42,17980.0,112.13,112.57,112.12,112.42,17980.0
2023-10-13 13:50:00,112.43,112.48,112.38,112.41,12868.0,112.43,112.48,112.38,112.41,12868.0
2023-10-13 14:00:00,112.41,112.58,112.34,112.52,26146.0,112.41,112.58,112.34,112.52,26146.0
2023-10-13 14:10:00,112.5,112.51,112.32,112.37,20006.0,112.5,112.51,112.32,112.37,20006.0
2023-10-13 14:20:00,112.38,112.45,112.27,112.36,19911.0,112.38,112.45,112.27,112.36,19911.0
2023-10-13 14:30:00,112.38,112.61,112.33,112.53,46205.0,112.38,112.61,112.33,112.53,46205.0
2023-10-13 14:40:00,112.52,112.58,112.28,112.29,20285.0,112.52,112.58,112.28,112.29,20285.0
2023-10-13 14:50:00,112.28,112.56,112.27,112.53,37956.0,112.28,112.56,112.27,112.53,37956.0
2023-10-13 15:00:00,112.52,112.72,112.46,112.7,39521.0,112.52,112.72,112.46,112.7,39521.0
2023-10-13 15:10:00,112.68,112.87,112.6,112.63,37573.0,112.68,112.87,112.6,112.63,37573.0
2023-10-13 15:20:00,112.63,112.67,112.4,112.43,21348.0,112.63,112.67,112.4,112.43,21348.0
2023-10-13 15:30:00,112.45,112.6,112.44,112.54,29524.0,112.45,112.6,112.44,112.54,29524.0
2023-10-13 15:40:00,112.52,112.56,112.29,112.54,47369.0,112.52,112.56,112.29,112.54,47369.0
2023-10-13 15:50:00,112.51,112.57,112.35,112.52,164984.0,112.51,112.57,112.35,112.52,164984.0
2023-10-16 09:30:00,113.92,113.97,112.85,113.0,62348.0,113.92,113.97,112.85,113.0,62348.0
2023-10-16 09:40:00,113.0,113.22,112.85,113.2,11240.0,113.0,113.22,112.85,113.2,11240.0
2023-10-16 09:50:00,113.18,113.47,113.13,113.34,18008.0,113.18,113.47,113.13,113.34,18008.0
2023-10-16 10:00:00,113.34,113.36,112.98,113.03,22372.0,113.34,113.36,112.98,113.03,22372.0
2023-10-16 10:10:00,113.05,113.53,113.02,113.48,21375.0,113.05,113.53,113.02,113.48,21375.0
2023-10-16 10:20:00,113.5,113.65,113.42,113.61,53015.0,113.5,113.65,113.42,113.61,53015.0
2023-10-16 10:30:00,113.61,113.83,113.61,113.64,33296.0,113.61,113.83,113.61,113.64,33296.0
2023-10-16 10:40:00,113.69,113.86,113.65,113.86,41692.0,113.69,113.86,113.65,113.86,41692.0
2023-10-16 10:50:00,113.88,113.99,113.86,113.95,20273.0,113.88,113.99,113.86,113.95,20273.0
2023-10-16 11:00:00,113.94,114.12,113.92,113.94,20642.0,113.94,114.12,113.92,113.94,20642.0
2023-10-16 11:10:00,113.97,113.97,113.79,113.87,16883.0,113.97,113.97,113.79,113.87,16883.0
2023-10-16 11:20:00,113.87,113.97,113.84,113.87,12783.0,113.87,113.97,113.84,113.87,12783.0
2023-10-16 11:30:00,113.85,113.85,113.74,113.75,14762.0,113.85,113.85,113.74,113.75,14762.0
2023-10-16 11:40:00,113.76,113.78,113.68,113.73,17028.0,113.76,113.78,113.68,113.73,17028.0
2023-10-16 11:50:00,113.75,113.84,113.7,113.84,11283.0,113.75,113.84,113.7,113.84,11283.0
2023-10-16 12:00:00,113.84,113.86,113.8,113.83,11183.0,113.84,113.86,113.8,113.83,11183.0
2023-10-16 12:10:00,113.83,113.84,113.69,113.73,15940.0,113.83,113.84,113.69,113.73,15940.0
2023-10-16 12:20:00,113.72,113.82,113.66,113.8,18242.0,113.72,113.82,113.66,113.8,18242.0
2023-10-16 12:30:00,113.8,113.9,113.79,113.87,16712.0,113.8,113.9,113.79,113.87,16712.0
2023-10-16 12:40:00,113.87,113.97,113.86,113.91,15709.0,113.87,113.97,113.86,113.91,15709.0
2023-10-16 12:50:00,113.92,113.97,113.72,113.81,41165.0,113.92,113.97,113.72,113.81,41165.0
2023-10-16 13:00:00,113.84,113.98,113.82,113.96,50440.0,113.84,113.98,113.82,113.96,50440.0
2023-10-16 13:10:00,113.98,114.07,113.92,113.92,15699.0,113.98,114.07,113.92,113.92,15699.0
2023-10-16 13:20:00,113.89,113.89,113.46,113.77,26030.0,113.89,113.89,113.46,113.77,26030.0
2023-10-16 13:30:00,113.79,113.87,113.67,113.82,17421.0,113.79,113.87,113.67,113.82,17421.0
2023-10-16 13:40:00,113.82,114.01,113.8,113.96,11711.0,113.82,114.01,113.8,113.96,11711.0
2023-10-16 13:50:00,113.95,113.96,113.88,113.89,14978.0,113.95,113.96,113.88,113.89,14978.0
2023-10-16 14:00:00,113.89,113.9,113.79,113.85,18582.0,113.89,113.9,113.79,113.85,18582.0
2023-10-16 14:10:00,113.86,113.91,113.85,113.91,11660.0,113.86,113.91,113.85,113.91,11660.0
2023-10-16 14:20:00,113.91,113.91,113.82,113.82,18171.0,113.91,113.91,113.82,113.82,18171.0
2023-10-16 14:30:00,113.8,113.87,113.76,113.79,17279.0,113.8,113.87,113.76,113.79,17279.0
2023-10-16 14:40:00,113.77,113.81,113.7,113.75,27768.0,113.77,113.81,113.7,113.75,27768.0
2023-10-16 14:50:00,113.76,113.77,113.66,113.75,27512.0,113.76,113.77,113.66,113.75,27512.0
2023-10-16 15:00:00,113.75,113.81,113.67,113.78,36250.0,113.75,113.81,113.67,113.78,36250.0
2023-10-16 15:10:00,113.78,113.87,113.72,113.72,49947.0,113.78,113.87,113.72,113.72,49947.0
2023-10-16 15:20:00,113.73,113.83,113.73,113.8,40391.0,113.73,113.83,113.73,113.8,40391.0
2023-10-16 15:30:00,113.8,113.88,113.66,113.78,41155.0,113.8,113.88,113.66,113.78,41155.0
2023-10-16 15:40:00,113.79,113.79,113.68,113.72,52219.0,113.79,113.79,113.68,113.72,52219.0
2023-10-16 15:50:00,113.69,113.76,113.53,113.56,289865.0,113.69,113.76,113.53,113.56,289865.0
2023-10-17 09:30:00,113.06,114.0,112.81,113.84,71714.0,113.06,114.0,112.81,113.84,71714.0
2023-10-17 09:40:00,113.94,114.61,113.9,114.42,25794.0,113.94,114.61,113.9,114.42,25794.0
2023-10-17 09:50:00,114.31,114.38,113.96,114.19,32313.0,114.31,114.38,113.96,114.19,32313.0
2023-10-17 10:00:00,114.19,114.56,114.11,114.56,39776.0,114.19,114.56,114.11,114.56,39776.0
2023-10-17 10:10:00,114.55,114.78,114.51,114.54,59384.0,114.55,114.78,114.51,114.54,59384.0
2023-10-17 10:20:00,114.54,114.67,114.48,114.63,42792.0,114.54,114.67,114.48,114.63,42792.0
2023-10-17 10:30:00,114.63,114.88,114.55,114.86,47290.0,114.63,114.88,114.55,114.86,47290.0
2023-10-17 10:40:00,114.84,114.87,114.5,114.57,61688.0,114.84,114.87,114.5,114.57,61688.0
2023-10-17 10:50:00,114.58,114.6,114.39,114.5,40710.0,114.58,114.6,114.39,114.5,40710.0
2023-10-17 11:00:00,114.48,114.72,114.45,114.61,29866.0,114.48,114.72,114.45,114.61,29866.0
2023-10-17 11:10:00,114.63,114.86,114.57,114.85,56127.0,114.63,114.86,114.57,114.85,56127.0
2023-10-17 11:20:00,114.88,114.88,114.71,114.76,33637.0,114.88,114.88,114.71,114.76,33637.0
2023-10-17 11:30:00,114.78,115.01,114.71,114.95,52071.0,114.78,115.01,114.71,114.95,52071.0
2023-10-17 11:40:00,114.95,115.13,114.92,115.11,59755.0,114.95,115.13,114.92,115.11,59755.0
2023-10-17 11:50:00,115.12,115.27,115.07,115.17,51662.0,115.12,115.27,115.07,115.17,51662.0
2023-10-17 12:00:00,115.17,115.38,115.16,115.24,43875.0,115.17,115.38,115.16,115.24,43875.0
2023-10-17 12:10:00,115.22,115.36,115.14,115.15,22203.0,115.22,115.36,115.14,115.15,22203.0
2023-10-17 12:20:00,115.12,115.34,115.12,115.3,24587.0,115.12,115.34,115.12,115.3,24587.0
2023-10-17 12:30:00,115.3,115.32,115.15,115.19,20205.0,115.3,115.32,115.15,115.19,20205.0
2023-10-17 12:40:00,115.16,115.16,114.96,115.04,15087.0,115.16,115.16,114.96,115.04,15087.0
2023-10-17 12:50:00,115.04,115.13,114.82,114.89,31155.0,115.04,115.13,114.82,114.89,31155.0
2023-10-17 13:00:00,114.9,115.11,114.88,115.08,79962.0,114.9,115.11,114.88,115.08,79962.0
2023-10-17 13:10:00,115.06,115.31,115.02,115.31,63009.0,115.06,115.31,115.02,115.31,63009.0
2023-10-17 13:20:00,115.31,115.31,115.05,115.13,29659.0,115.31,115.31,115.05,115.13,29659.0
2023-10-17 13:30:00,115.13,115.14,114.91,115.06,23267.0,115.13,115.14,114.91,115.06,23267.0
2023-10-17 13:40:00,115.07,115.13,114.95,115.1,24668.0,115.07,115.13,114.95,115.1,24668.0
2023-10-17 13:50:00,115.12,115.12,114.86,114.9,22141.0,115.12,115.12,114.86,114.9,22141.0
2023-10-17 14:00:00,114.92,114.93,114.85,114.88,19399.0,114.92,114.93,114.85,114.88,19399.0
2023-10-17 14:10:00,114.88,114.98,114.79,114.8,20238.0,114.88,114.98,114.79,114.8,20238.0
2023-10-17 14:20:00,114.82,114.98,114.82,114.96,22831.0,114.82,114.98,114.82,114.96,22831.0
2023-10-17 14:30:00,114.94,114.95,114.8,114.93,24080.0,114.94,114.95,114.8,114.93,24080.0
2023-10-17 14:40:00,114.94,115.0,114.87,114.92,21888.0,114.94,115.0,114.87,114.92,21888.0
2023-10-17 14:50:00,114.91,114.96,114.64,114.76,28506.0,114.91,114.96,114.64,114.76,28506.0
2023-10-17 15:00:00,114.76,115.01,114.69,114.97,26655.0,114.76,115.01,114.69,114.97,26655.0
2023-10-17 15:10:00,114.98,115.05,114.92,114.97,27599.0,114.98,115.05,114.92,114.97,27599.0
2023-10-17 15:20:00,114.98,115.13,114.95,115.12,44771.0,114.98,115.13,114.95,115.12,44771.0
2023-10-17 15:30:00,115.12,115.13,114.92,115.06,72460.0,115.12,115.13,114.92,115.06,72460.0
2023-10-17 15:40:00,115.06,115.18,114.91,114.97,125069.0,115.06,115.18,114.91,114.97,125069.0
2023-10-17 15:50:00,115.0,115.1,114.92,115.0,438159.0,115.0,115.1,114.92,115.0,438159.0
2023-10-18 09:30:00,114.85,114.88,113.87,113.93,46292.0,114.85,114.88,113.87,113.93,46292.0
2023-10-18 09:40:00,113.97,114.01,113.43,113.57,13987.0,113.97,114.01,113.43,113.57,13987.0
2023-10-18 09:50:00,113.55,113.63,113.06,113.48,40317.0,113.55,113.63,113.06,113.48,40317.0
2023-10-18 10:00:00,113.45,113.63,113.31,113.59,33500.0,113.45,113.63,113.31,113.59,33500.0
2023-10-18 10:10:00,113.61,114.12,113.5,114.12,42345.0,113.61,114.12,113.5,114.12,42345.0
2023-10-18 10:20:00,114.15,114.25,113.66,113.72,36874.0,114.15,114.25,113.66,113.72,36874.0
2023-10-18 10:30:00,113.66,113.82,113.61,113.77,28527.0,113.66,113.82,113.61,113.77,28527.0
2023-10-18 10:40:00,113.78,113.92,113.68,113.82,18528.0,113.78,113.92,113.68,113.82,18528.0
2023-10-18 10:50:00,113.82,113.88,113.63,113.88,30131.0,113.82,113.88,113.63,113.88,30131.0
2023-10-18 11:00:00,113.87,114.0,113.82,113.88,22622.0,113.87,114.0,113.82,113.88,22622.0
2023-10-18 11:10:00,113.89,113.95,113.75,113.86,20116.0,113.89,113.95,113.75,113.86,20116.0
2023-10-18 11:20:00,113.86,113.87,113.67,113.73,18041.0,113.86,113.87,113.67,113.73,18041.0
2023-10-18 11:30:00,113.7,113.77,113.61,113.67,16063.0,113.7,113.77,113.61,113.67,16063.0
2023-10-18 11:40:00,113.68,113.68,113.54,113.56,14562.0,113.68,113.68,113.54,113.56,14562.0
2023-10-18 11:50:00,113.57,113.72,113.54,113.6,13807.0,113.57,113.72,113.54,113.6,13807.0
2023-10-18 12:00:00,113.61,113.88,113.55,113.82,17623.0,113.61,113.88,113.55,113.82,17623.0
2023-10-18 12:10:00,113.84,113.85,113.51,113.57,15421.0,113.84,113.85,113.51,113.57,15421.0
2023-10-18 12:20:00,113.56,113.63,113.5,113.61,12545.0,113.56,113.63,113.5,113.61,12545.0
2023-10-18 12:30:00,113.62,113.65,113.57,113.57,11278.0,113.62,113.65,113.57,113.57,11278.0
2023-10-18 12:40:00,113.59,113.7,113.59,113.66,14387.0,113.59,113.7,113.59,113.66,14387.0
2023-10-18 12:50:00,113.64,113.64,113.47,113.5,20622.0,113.64,113.64,113.47,113.5,20622.0
2023-10-18 13:00:00,113.49,113.83,113.34,113.83,22402.0,113.49,113.83,113.34,113.83,22402.0
2023-10-18 13:10:00,113.81,114.12,113.81,113.96,17912.0,113.81,114.12,113.81,113.96,17912.0
2023-10-18 13:20:00,114.01,114.03,113.77,113.86,25154.0,114.01,114.03,113.77,113.86,25154.0
2023-10-18 13:30:00,113.85,113.85,113.48,113.53,21477.0,113.85,113.85,113.48,113.53,21477.0
2023-10-18 13:40:00,113.53,113.61,113.47,113.59,13512.0,113.53,113.61,113.47,113.59,13512.0
2023-10-18 13:50:00,113.59,113.83,113.56,113.8,27166.0,113.59,113.83,113.56,113.8,27166.0
2023-10-18 14:00:00,113.8,114.03,113.7,113.96,21949.0,113.8,114.03,113.7,113.96,21949.0
2023-10-18 14:10:00,113.91,113.92,113.6,113.64,25089.0,113.91,113.92,113.6,113.64,25089.0
2023-10-18 14:20:00,113.59,113.7,113.52,113.6,16593.0,113.59,113.7,113.52,113.6,16593.0
2023-10-18 14:30:00,113.58,113.71,113.46,113.47,17344.0,113.58,113.71,113.46,113.47,17344.0
2023-10-18 14:40:00,113.47,113.56,113.43,113.47,12868.0,113.47,113.56,113.43,113.47,12868.0
2023-10-18 14:50:00,113.47,113.59,113.4,113.53,14954.0,113.47,113.59,113.4,113.53,14954.0
2023-10-18 15:00:00,113.51,113.51,113.28,113.28,24389.0,113.51,113.51,113.28,113.28,24389.0
2023-10-18 15:10:00,113.28,113.32,113.19,113.26,44029.0,113.28,113.32,113.19,113.26,44029.0
2023-10-18 15:20:00,113.27,113.42,113.17,113.23,32913.0,113.27,113.42,113.17,113.23,32913.0
2023-10-18 15:30:00,113.23,113.35,113.17,113.17,31646.0,113.23,113.35,113.17,113.17,31646.0
2023-10-18 15:40:00,113.16,113.2,112.9,113.0,66679.0,113.16,113.2,112.9,113.0,66679.0
2023-10-18 15:50:00,113.01,113.17,113.01,113.11,233889.0,113.01,113.17,113.01,113.11,233889.0
2023-10-19 09:30:00,112.9,113.83,112.76,112.91,26225.0,112.9,113.83,112.76,112.91,26225.0
2023-10-19 09:40:00,112.98,113.02,112.7,112.92,30796.0,112.98,113.02,112.7,112.92,30796.0
2023-10-19 09:50:00,113.07,113.17,112.87,113.17,22606.0,113.07,113.17,112.87,113.17,22606.0
2023-10-19 10:00:00,113.19,113.29,112.63,112.65,26040.0,113.19,113.29,112.63,112.65,26040.0
2023-10-19 10:10:00,112.65,112.73,112.43,112.5,30989.0,112.65,112.73,112.43,112.5,30989.0
2023-10-19 10:20:00,112.52,112.71,112.46,112.55,37383.0,112.52,112.71,112.46,112.55,37383.0
2023-10-19 10:30:00,112.47,112.49,112.28,112.4,27959.0,112.47,112.49,112.28,112.4,27959.0
2023-10-19 10:40:00,112.38,112.5,112.32,112.46,24446.0,112.38,112.5,112.32,112.46,24446.0
2023-10-19 10:50:00,112.46,112.53,112.39,112.49,25898.0,112.46,112.53,112.39,112.49,25898.0
2023-10-19 11:00:00,112.49,112.72,112.48,112.68,25163.0,112.49,112.72,112.48,112.68,25163.0
2023-10-19 11:10:00,112.69,112.7,112.56,112.57,20530.0,112.69,112.7,112.56,112.57,20530.0
2023-10-19 11:20:00,112.56,112.64,112.4,112.61,81484.0,112.56,112.64,112.4,112.61,81484.0
2023-10-19 11:30:00,112.62,112.78,112.59,112.65,35622.0,112.62,112.78,112.59,112.65,35622.0
2023-10-19 11:40:00,112.65,112.89,112.65,112.84,51314.0,112.65,112.89,112.65,112.84,51314.0
2023-10-19 11:50:00,112.8,112.8,112.6,112.66,18242.0,112.8,112.8,112.6,112.66,18242.0
2023-10-19 12:00:00,112.61,113.17,112.43,112.77,46528.0,112.61,113.17,112.43,112.77,46528.0
2023-10-19 12:10:00,112.74,113.06,112.67,113.06,17080.0,112.74,113.06,112.67,113.06,17080.0
2023-10-19 12:20:00,113.09,113.39,112.62,112.66,31922.0,113.09,113.39,112.62,112.66,31922.0
2023-10-19 12:30:00,112.66,112.8,112.03,112.18,24753.0,112.66,112.8,112.03,112.18,24753.0
2023-10-19 12:40:00,112.18,112.67,112.1,112.67,58191.0,112.18,112.67,112.1,112.67,58191.0
2023-10-19 12:50:00,112.63,113.05,112.59,113.0,14837.0,112.63,113.05,112.59,113.0,14837.0
2023-10-19 13:00:00,113.03,113.48,113.02,113.46,13784.0,113.03,113.48,113.02,113.46,13784.0
2023-10-19 13:10:00,113.43,113.46,113.01,113.09,17664.0,113.43,113.46,113.01,113.09,17664.0
2023-10-19 13:20:00,113.07,113.12,112.87,112.94,16675.0,113.07,113.12,112.87,112.94,16675.0
2023-10-19 13:30:00,112.98,113.06,112.41,112.48,20417.0,112.98,113.06,112.41,112.48,20417.0
2023-10-19 13:40:00,112.49,112.5,112.25,112.32,34317.0,112.49,112.5,112.25,112.32,34317.0
2023-10-19 13:50:00,112.32,112.51,112.32,112.39,37067.0,112.32,112.51,112.32,112.39,37067.0
2023-10-19 14:00:00,112.37,112.56,112.22,112.27,31300.0,112.37,112.56,112.22,112.27,31300.0
2023-10-19 14:10:00,112.26,112.36,112.18,112.28,51428.0,112.26,112.36,112.18,112.28,51428.0
2023-10-19 14:20:00,112.28,112.31,112.08,112.24,49127.0,112.28,112.31,112.08,112.24,49127.0
2023-10-19 14:30:00,112.22,112.22,111.86,111.94,38853.0,112.22,112.22,111.86,111.94,38853.0
2023-10-19 14:40:00,111.93,111.93,111.76,111.77,42426.0,111.93,111.93,111.76,111.77,42426.0
2023-10-19 14:50:00,111.79,112.0,111.73,111.85,35795.0,111.79,112.0,111.73,111.85,35795.0
2023-10-19 15:00:00,111.86,112.03,111.79,111.87,26899.0,111.86,112.03,111.79,111.87,26899.0
2023-10-19 15:10:00,111.83,111.9,111.67,111.76,28221.0,111.83,111.9,111.67,111.76,28221.0
2023-10-19 15:20:00,111.77,111.78,111.59,111.67,28786.0,111.77,111.78,111.59,111.67,28786.0
2023-10-19 15:30:00,111.69,112.0,111.69,111.84,66692.0,111.69,112.0,111.69,111.84,66692.0
2023-10-19 15:40:00,111.82,111.91,111.58,111.91,53974.0,111.82,111.91,111.58,111.91,53974.0
2023-10-19 15:50:00,111.92,112.17,111.79,111.94,499065.0,111.92,112.17,111.79,111.94,499065.0
2023-10-20 09:30:00,112.86,113.23,111.85,112.51,225866.0,112.86,113.23,111.85,112.51,225866.0
2023-10-20 09:40:00,112.53,112.93,112.46,112.7,26178.0,112.53,112.93,112.46,112.7,26178.0
2023-10-20 09:50:00,112.74,112.74,111.96,112.07,52102.0,112.74,112.74,111.96,112.07,52102.0
2023-10-20 10:00:00,112.07,112.12,111.56,111.65,45879.0,112.07,112.12,111.56,111.65,45879.0
2023-10-20 10:10:00,111.66,111.67,111.23,111.23,29355.0,111.66,111.67,111.23,111.23,29355.0
2023-10-20 10:20:00,111.25,111.42,111.13,111.26,43407.0,111.25,111.42,111.13,111.26,43407.0
2023-10-20 10:30:00,111.25,111.43,111.2,111.24,63710.0,111.25,111.43,111.2,111.24,63710.0
2023-10-20 10:40:00,111.26,111.54,111.25,111.51,54636.0,111.26,111.54,111.25,111.51,54636.0
2023-10-20 10:50:00,111.55,111.57,111.32,111.43,34879.0,111.55,111.57,111.32,111.43,34879.0
2023-10-20 11:00:00,111.44,111.63,111.42,111.49,26846.0,111.44,111.63,111.42,111.49,26846.0
2023-10-20 11:10:00,111.53,111.56,111.37,111.47,30282.0,111.53,111.56,111.37,111.47,30282.0
2023-10-20 11:20:00,111.47,111.49,111.16,111.3,41369.0,111.47,111.49,111.16,111.3,41369.0
2023-10-20 11:30:00,111.32,111.34,111.16,111.34,25300.0,111.32,111.34,111.16,111.34,25300.0
2023-10-20 11:40:00,111.34,111.62,111.31,111.58,18283.0,111.34,111.62,111.31,111.58,18283.0
2023-10-20 11:50:00,111.6,111.71,111.52,111.62,16637.0,111.6,111.71,111.52,111.62,16637.0
2023-10-20 12:00:00,111.61,111.65,111.34,111.41,13467.0,111.61,111.65,111.34,111.41,13467.0
2023-10-20 12:10:00,111.41,111.52,111.39,111.52,14814.0,111.41,111.52,111.39,111.52,14814.0
2023-10-20 12:20:00,111.51,111.75,111.5,111.52,18404.0,111.51,111.75,111.5,111.52,18404.0
2023-10-20 12:30:00,111.54,111.58,111.41,111.54,31693.0,111.54,111.58,111.41,111.54,31693.0
2023-10-20 12:40:00,111.54,111.56,111.36,111.55,29345.0,111.54,111.56,111.36,111.55,29345.0
2023-10-20 12:50:00,111.56,111.67,111.4,111.62,19024.0,111.56,111.67,111.4,111.62,19024.0
2023-10-20 13:00:00,111.62,111.66,111.32,111.34,25405.0,111.62,111.66,111.32,111.34,25405.0
2023-10-20 13:10:00,111.36,111.57,111.25,111.54,25592.0,111.36,111.57,111.25,111.54,25592.0
2023-10-20 13:20:00,111.56,111.59,111.42,111.55,24827.0,111.56,111.59,111.42,111.55,24827.0
2023-10-20 13:30:00,111.57,111.61,111.46,111.51,19498.0,111.57,111.61,111.46,111.51,19498.0
2023-10-20 13:40:00,111.5,111.65,111.46,111.47,15747.0,111.5,111.65,111.46,111.47,15747.0
2023-10-20 13:50:00,111.46,111.69,111.37,111.69,19525.0,111.46,111.69,111.37,111.69,19525.0
2023-10-20 14:00:00,111.7,111.78,111.58,111.67,47114.0,111.7,111.78,111.58,111.67,47114.0
2023-10-20 14:10:00,111.68,111.68,111.16,111.2,41259.0,111.68,111.68,111.16,111.2,41259.0
2023-10-20 14:20:00,111.2,111.26,110.98,110.99,46965.0,111.2,111.26,110.98,110.99,46965.0
2023-10-20 14:30:00,110.98,111.2,110.92,111.03,40262.0,110.98,111.2,110.92,111.03,40262.0
2023-10-20 14:40:00,111.05,111.05,110.85,110.98,60047.0,111.05,111.05,110.85,110.98,60047.0
2023-10-20 14:50:00,110.96,111.0,110.82,110.86,38340.0,110.96,111.0,110.82,110.86,38340.0
2023-10-20 15:00:00,110.86,110.98,110.83,110.83,41288.0,110.86,110.98,110.83,110.83,41288.0
2023-10-20 15:10:00,110.83,110.89,110.73,110.85,58036.0,110.83,110.89,110.73,110.85,58036.0
2023-10-20 15:20:00,110.84,110.88,110.5,110.69,57381.0,110.84,110.88,110.5,110.69,57381.0
2023-10-20 15:30:00,110.69,110.78,110.61,110.67,64457.0,110.69,110.78,110.61,110.67,64457.0
2023-10-20 15:40:00,110.67,110.69,110.43,110.53,112560.0,110.67,110.69,110.43,110.53,112560.0
2023-10-20 15:50:00,110.53,110.58,110.26,110.5,401125.0,110.53,110.58,110.26,110.5,401125.0
2023-10-23 09:30:00,109.9,110.14,109.11,109.65,85686.0,109.9,110.14,109.11,109.65,85686.0
2023-10-23 09:40:00,109.65,109.84,109.29,109.72,91549.0,109.65,109.84,109.29,109.72,91549.0
2023-10-23 09:50:00,109.67,109.97,109.33,109.95,108784.0,109.67,109.97,109.33,109.95,108784.0
2023-10-23 10:00:00,109.95,110.36,109.89,110.19,134419.0,109.95,110.36,109.89,110.19,134419.0
2023-10-23 10:10:00,110.23,110.6,110.07,110.37,77488.0,110.23,110.6,110.07,110.37,77488.0
2023-10-23 10:20:00,110.36,110.48,110.3,110.3,76083.0,110.36,110.48,110.3,110.3,76083.0
2023-10-23 10:30:00,110.29,110.46,110.2,110.41,98394.0,110.29,110.46,110.2,110.41,98394.0
2023-10-23 10:40:00,110.42,110.53,110.3,110.48,79424.0,110.42,110.53,110.3,110.48,79424.0
2023-10-23 10:50:00,110.5,110.64,110.36,110.42,56204.0,110.5,110.64,110.36,110.42,56204.0
2023-10-23 11:00:00,110.46,110.58,110.39,110.48,37941.0,110.46,110.58,110.39,110.48,37941.0
2023-10-23 11:10:00,110.48,110.75,110.47,110.73,32642.0,110.48,110.75,110.47,110.73,32642.0
2023-10-23 11:20:00,110.74,110.76,110.61,110.72,35951.0,110.74,110.76,110.61,110.72,35951.0
2023-10-23 11:30:00,110.71,110.84,110.59,110.79,40029.0,110.71,110.84,110.59,110.79,40029.0
2023-10-23 11:40:00,110.79,110.8,110.57,110.71,41439.0,110.79,110.8,110.57,110.71,41439.0
2023-10-23 11:50:00,110.72,110.92,110.69,110.87,37489.0,110.72,110.92,110.69,110.87,37489.0
2023-10-23 12:00:00,110.86,110.98,110.75,110.93,29375.0,110.86,110.98,110.75,110.93,29375.0
2023-10-23 12:10:00,110.93,110.94,110.47,110.47,54849.0,110.93,110.94,110.47,110.47,54849.0
2023-10-23 12:20:00,110.47,110.65,110.37,110.63,43369.0,110.47,110.65,110.37,110.63,43369.0
2023-10-23 12:30:00,110.62,110.75,110.51,110.72,124990.0,110.62,110.75,110.51,110.72,124990.0
2023-10-23 12:40:00,110.73,110.76,110.57,110.73,49670.0,110.73,110.76,110.57,110.73,49670.0
2023-10-23 12:50:00,110.75,110.88,110.71,110.84,50016.0,110.75,110.88,110.71,110.84,50016.0
2023-10-23 13:00:00,110.84,110.89,110.65,110.66,107146.0,110.84,110.89,110.65,110.66,107146.0
2023-10-23 13:10:00,110.65,110.65,110.38,110.41,42711.0,110.65,110.65,110.38,110.41,42711.0
2023-10-23 13:20:00,110.4,110.52,110.19,110.27,57868.0,110.4,110.52,110.19,110.27,57868.0
2023-10-23 13:30:00,110.27,110.51,110.06,110.49,61259.0,110.27,110.51,110.06,110.49,61259.0
2023-10-23 13:40:00,110.49,110.55,110.37,110.43,42015.0,110.49,110.55,110.37,110.43,42015.0
2023-10-23 13:50:00,110.43,110.46,110.21,110.26,40546.0,110.43,110.46,110.21,110.26,40546.0
2023-10-23 14:00:00,110.25,110.39,110.1,110.34,64626.0,110.25,110.39,110.1,110.34,64626.0
2023-10-23 14:10:00,110.36,110.36,109.92,109.96,39278.0,110.36,110.36,109.92,109.96,39278.0
2023-10-23 14:20:00,109.96,110.04,109.83,109.9,41774.0,109.96,110.04,109.83,109.9,41774.0
2023-10-23 14:30:00,109.9,110.12,109.9,110.07,56450.0,109.9,110.12,109.9,110.07,56450.0
2023-10-23 14:40:00,110.07,110.31,109.99,110.11,57551.0,110.07,110.31,109.99,110.11,57551.0
2023-10-23 14:50:00,110.1,110.1,109.92,110.07,133834.0,110.1,110.1,109.92,110.07,133834.0
2023-10-23 15:00:00,110.08,110.22,110.07,110.16,92678.0,110.08,110.22,110.07,110.16,92678.0
2023-10-23 15:10:00,110.16,110.3,109.99,110.22,119234.0,110.16,110.3,109.99,110.22,119234.0
2023-10-23 15:20:00,110.22,110.24,109.72,109.82,91799.0,110.22,110.24,109.72,109.82,91799.0
2023-10-23 15:30:00,109.81,110.13,109.76,110.11,123550.0,109.81,110.13,109.76,110.11,123550.0
2023-10-23 15:40:00,110.12,110.23,109.97,110.01,135158.0,110.12,110.23,109.97,110.01,135158.0
2023-10-23 15:50:00,110.0,110.02,109.55,109.62,321681.0,110.0,110.02,109.55,109.62,321681.0
2023-10-24 09:30:00,113.14,115.5,112.41,115.34,307562.0,113.14,115.5,112.41,115.34,307562.0
2023-10-24 09:40:00,115.34,115.34,114.6,114.62,195500.0,115.34,115.34,114.6,114.62,195500.0
2023-10-24 09:50:00,114.61,114.83,114.25,114.42,153653.0,114.61,114.83,114.25,114.42,153653.0
2023-10-24 10:00:00,114.42,114.86,114.3,114.7,99692.0,114.42,114.86,114.3,114.7,99692.0
2023-10-24 10:10:00,114.74,114.84,114.38,114.45,181844.0,114.74,114.84,114.38,114.45,181844.0
2023-10-24 10:20:00,114.45,114.82,114.3,114.7,130326.0,114.45,114.82,114.3,114.7,130326.0
2023-10-24 10:30:00,114.72,114.74,114.18,114.19,235298.0,114.72,114.74,114.18,114.19,235298.0
2023-10-24 10:40:00,114.18,114.74,114.15,114.73,96017.0,114.18,114.74,114.15,114.73,96017.0
2023-10-24 10:50:00,114.7,114.76,114.47,114.57,98595.0,114.7,114.76,114.47,114.57,98595.0
2023-10-24 11:00:00,114.53,114.62,114.05,114.34,56306.0,114.53,114.62,114.05,114.34,56306.0
2023-10-24 11:10:00,114.32,114.37,114.15,114.34,48127.0,114.32,114.37,114.15,114.34,48127.0
2023-10-24 11:20:00,114.3,114.57,114.29,114.47,92779.0,114.3,114.57,114.29,114.47,92779.0
2023-10-24 11:30:00,114.46,116.79,114.4,114.92,224230.0,114.46,116.79,114.4,114.92,224230.0
2023-10-24 11:40:00,114.95,114.95,114.34,114.45,33712.0,114.95,114.95,114.34,114.45,33712.0
2023-10-24 11:50:00,114.44,114.75,114.35,114.75,30233.0,114.44,114.75,114.35,114.75,30233.0
2023-10-24 12:00:00,114.75,114.75,114.59,114.62,35283.0,114.75,114.75,114.59,114.62,35283.0
2023-10-24 12:10:00,114.63,114.63,114.29,114.34,41559.0,114.63,114.63,114.29,114.34,41559.0
2023-10-24 12:20:00,114.31,114.34,114.1,114.18,53089.0,114.31,114.34,114.1,114.18,53089.0
2023-10-24 12:30:00,114.18,114.36,114.15,114.36,55384.0,114.18,114.36,114.15,114.36,55384.0
2023-10-24 12:40:00,114.36,114.46,114.28,114.4,52431.0,114.36,114.46,114.28,114.4,52431.0
2023-10-24 12:50:00,114.44,114.45,114.11,114.17,49449.0,114.44,114.45,114.11,114.17,49449.0
2023-10-24 13:00:00,114.16,114.22,113.9,113.92,104011.0,114.16,114.22,113.9,113.92,104011.0
2023-10-24 13:10:00,113.92,113.96,113.61,113.79,69114.0,113.92,113.96,113.61,113.79,69114.0
2023-10-24 13:20:00,113.78,114.19,113.77,114.16,44530.0,113.78,114.19,113.77,114.16,44530.0
2023-10-24 13:30:00,114.16,114.32,114.09,114.17,54076.0,114.16,114.32,114.09,114.17,54076.0
2023-10-24 13:40:00,114.16,114.27,114.06,114.13,54483.0,114.16,114.27,114.06,114.13,54483.0
2023-10-24 13:50:00,114.15,114.21,114.07,114.2,60807.0,114.15,114.21,114.07,114.2,60807.0
2023-10-24 14:00:00,114.22,114.75,114.22,114.75,25955.0,114.22,114.75,114.22,114.75,25955.0
2023-10-24 14:10:00,114.73,114.88,114.65,114.85,118649.0,114.73,114.88,114.65,114.85,118649.0
2023-10-24 14:20:00,114.83,115.01,114.79,114.99,46526.0,114.83,115.01,114.79,114.99,46526.0
2023-10-24 14:30:00,115.0,115.24,114.89,115.06,172352.0,115.0,115.24,114.89,115.06,172352.0
2023-10-24 14:40:00,115.06,115.07,114.89,115.0,54350.0,115.06,115.07,114.89,115.0,54350.0
2023-10-24 14:50:00,115.02,115.02,114.89,114.91,39430.0,115.02,115.02,114.89,114.91,39430.0
2023-10-24 15:00:00,114.93,115.0,114.86,114.93,60028.0,114.93,115.0,114.86,114.93,60028.0
2023-10-24 15:10:00,114.92,115.2,114.91,115.09,101952.0,114.92,115.2,114.91,115.09,101952.0
2023-10-24 15:20:00,115.1,115.5,115.08,115.46,92084.0,115.1,115.5,115.08,115.46,92084.0
2023-10-24 15:30:00,115.48,115.48,115.21,115.29,98058.0,115.48,115.48,115.21,115.29,98058.0
2023-10-24 15:40:00,115.3,115.55,115.29,115.53,155970.0,115.3,115.55,115.29,115.53,155970.0
2023-10-24 15:50:00,115.55,115.7,115.33,115.44,458080.0,115.55,115.7,115.33,115.44,458080.0
2023-10-25 09:30:00,114.85,115.83,114.7,115.6,87204.0,114.85,115.83,114.7,115.6,87204.0
2023-10-25 09:40:00,115.78,115.85,115.38,115.57,126001.0,115.78,115.85,115.38,115.57,126001.0
2023-10-25 09:50:00,115.59,116.32,115.5,116.07,97964.0,115.59,116.32,115.5,116.07,97964.0
2023-10-25 10:00:00,115.93,116.11,115.37,115.52,247365.0,115.93,116.11,115.37,115.52,247365.0
2023-10-25 10:10:00,115.52,115.92,115.45,115.89,120179.0,115.52,115.92,115.45,115.89,120179.0
2023-10-25 10:20:00,115.93,116.21,115.85,116.18,56871.0,115.93,116.21,115.85,116.18,56871.0
2023-10-25 10:30:00,116.2,116.38,116.1,116.11,74152.0,116.2,116.38,116.1,116.11,74152.0
2023-10-25 10:40:00,116.14,116.46,116.04,116.3,108775.0,116.14,116.46,116.04,116.3,108775.0
2023-10-25 10:50:00,116.27,116.4,116.16,116.35,40574.0,116.27,116.4,116.16,116.35,40574.0
2023-10-25 11:00:00,116.32,116.65,116.32,116.63,54356.0,116.32,116.65,116.32,116.63,54356.0
2023-10-25 11:10:00,116.63,116.97,116.51,116.97,45136.0,116.63,116.97,116.51,116.97,45136.0
2023-10-25 11:20:00,116.95,117.14,116.8,117.04,54818.0,116.95,117.14,116.8,117.04,54818.0
2023-10-25 11:30:00,117.03,117.04,116.6,116.64,46026.0,117.03,117.04,116.6,116.64,46026.0
2023-10-25 11:40:00,116.65,116.72,116.44,116.48,42652.0,116.65,116.72,116.44,116.48,42652.0
2023-10-25 11:50:00,116.48,116.53,116.29,116.32,37960.0,116.48,116.53,116.29,116.32,37960.0
2023-10-25 12:00:00,116.31,116.31,115.78,115.83,64789.0,116.31,116.31,115.78,115.83,64789.0
2023-10-25 12:10:00,115.82,115.96,115.72,115.74,83865.0,115.82,115.96,115.72,115.74,83865.0
2023-10-25 12:20:00,115.74,116.1,115.69,116.05,46917.0,115.74,116.1,115.69,116.05,46917.0
2023-10-25 12:30:00,116.03,116.16,115.9,115.96,36293.0,116.03,116.16,115.9,115.96,36293.0
2023-10-25 12:40:00,115.95,115.95,115.55,115.65,47166.0,115.95,115.95,115.55,115.65,47166.0
2023-10-25 12:50:00,115.67,115.67,115.5,115.59,41453.0,115.67,115.67,115.5,115.59,41453.0
2023-10-25 13:00:00,115.57,115.57,115.17,115.28,102630.0,115.57,115.57,115.17,115.28,102630.0
2023-10-25 13:10:00,115.31,115.54,115.29,115.4,81342.0,115.31,115.54,115.29,115.4,81342.0
2023-10-25 13:20:00,115.39,115.49,115.33,115.34,54108.0,115.39,115.49,115.33,115.34,54108.0
2023-10-25 13:30:00,115.32,115.32,114.88,114.91,77231.0,115.32,115.32,114.88,114.91,77231.0
2023-10-25 13:40:00,114.89,114.95,114.57,114.57,88080.0,114.89,114.95,114.57,114.57,88080.0
2023-10-25 13:50:00,114.57,114.8,114.55,114.74,43983.0,114.57,114.8,114.55,114.74,43983.0
2023-10-25 14:00:00,114.77,115.08,114.77,115.02,33786.0,114.77,115.08,114.77,115.02,33786.0
2023-10-25 14:10:00,115.05,115.14,114.93,115.0,36382.0,115.05,115.14,114.93,115.0,36382.0
2023-10-25 14:20:00,114.99,115.13,114.99,115.07,25420.0,114.99,115.13,114.99,115.07,25420.0
2023-10-25 14:30:00,115.06,115.18,115.0,115.06,43022.0,115.06,115.18,115.0,115.06,43022.0
2023-10-25 14:40:00,115.07,115.08,114.79,114.93,64977.0,115.07,115.08,114.79,114.93,64977.0
2023-10-25 14:50:00,114.93,115.22,114.82,115.19,115166.0,114.93,115.22,114.82,115.19,115166.0
2023-10-25 15:00:00,115.2,115.3,114.98,115.3,88295.0,115.2,115.3,114.98,115.3,88295.0
2023-10-25 15:10:00,115.3,115.4,115.04,115.04,68348.0,115.3,115.4,115.04,115.04,68348.0
2023-10-25 15:20:00,115.04,115.14,114.94,115.02,189012.0,115.04,115.14,114.94,115.02,189012.0
2023-10-25 15:30:00,115.03,115.03,114.56,114.6,124582.0,115.03,115.03,114.56,114.6,124582.0
2023-10-25 15:40:00,114.61,114.64,114.24,114.36,182048.0,114.61,114.64,114.24,114.36,182048.0
2023-10-25 15:50:00,114.35,114.4,113.92,114.11,426948.0,114.35,114.4,113.92,114.11,426948.0
2023-10-26 09:30:00,114.09,114.31,113.07,113.09,44428.0,114.09,114.31,113.07,113.09,44428.0
2023-10-26 09:40:00,113.09,114.07,113.0,113.67,48897.0,113.09,114.07,113.0,113.67,48897.0
2023-10-26 09:50:00,113.67,114.4,113.67,113.91,41607.0,113.67,114.4,113.67,113.91,41607.0
2023-10-26 10:00:00,113.86,114.12,113.57,114.03,62242.0,113.86,114.12,113.57,114.03,62242.0
2023-10-26 10:10:00,114.05,114.29,113.9,114.21,69004.0,114.05,114.29,113.9,114.21,69004.0
2023-10-26 10:20:00,114.2,114.76,114.16,114.62,61394.0,114.2,114.76,114.16,114.62,61394.0
2023-10-26 10:30:00,114.62,114.63,114.32,114.48,117739.0,114.62,114.63,114.32,114.48,117739.0
2023-10-26 10:40:00,114.48,114.9,114.43,114.89,50393.0,114.48,114.9,114.43,114.89,50393.0
2023-10-26 10:50:00,114.88,115.21,114.87,115.15,42788.0,114.88,115.21,114.87,115.15,42788.0
2023-10-26 11:00:00,115.18,115.3,114.65,114.66,35634.0,115.18,115.3,114.65,114.66,35634.0
2023-10-26 11:10:00,114.71,114.71,114.31,114.41,45698.0,114.71,114.71,114.31,114.41,45698.0
2023-10-26 11:20:00,114.39,114.39,114.21,114.24,37140.0,114.39,114.39,114.21,114.24,37140.0
2023-10-26 11:30:00,114.23,114.42,114.14,114.33,35781.0,114.23,114.42,114.14,114.33,35781.0
2023-10-26 11:40:00,114.31,114.36,114.13,114.33,47581.0,114.31,114.36,114.13,114.33,47581.0
2023-10-26 11:50:00,114.32,114.46,114.2,114.41,31227.0,114.32,114.46,114.2,114.41,31227.0
2023-10-26 12:00:00,114.41,114.49,114.07,114.19,37588.0,114.41,114.49,114.07,114.19,37588.0
2023-10-26 12:10:00,114.18,114.18,113.97,114.0,35824.0,114.18,114.18,113.97,114.0,35824.0
2023-10-26 12:20:00,114.02,114.24,113.93,114.22,38108.0,114.02,114.24,113.93,114.22,38108.0
2023-10-26 12:30:00,114.22,114.29,114.0,114.02,25423.0,114.22,114.29,114.0,114.02,25423.0
2023-10-26 12:40:00,114.0,114.16,113.95,114.11,66493.0,114.0,114.16,113.95,114.11,66493.0
2023-10-26 12:50:00,114.11,114.23,114.1,114.11,26463.0,114.11,114.23,114.1,114.11,26463.0
2023-10-26 13:00:00,114.12,114.37,114.03,114.31,31881.0,114.12,114.37,114.03,114.31,31881.0
2023-10-26 13:10:00,114.3,114.37,114.19,114.33,23106.0,114.3,114.37,114.19,114.33,23106.0
2023-10-26 13:20:00,114.33,114.33,114.12,114.26,35915.0,114.33,114.33,114.12,114.26,35915.0
2023-10-26 13:30:00,114.25,114.53,114.08,114.41,47913.0,114.25,114.53,114.08,114.41,47913.0
2023-10-26 13:40:00,114.4,114.58,114.36,114.48,31565.0,114.4,114.58,114.36,114.48,31565.0
2023-10-26 13:50:00,114.49,114.6,114.4,114.6,27035.0,114.49,114.6,114.4,114.6,27035.0
2023-10-26 14:00:00,114.59,114.64,114.51,114.59,24283.0,114.59,114.64,114.51,114.59,24283.0
2023-10-26 14:10:00,114.6,114.73,114.47,114.57,46344.0,114.6,114.73,114.47,114.57,46344.0
2023-10-26 14:20:00,114.57,114.6,114.36,114.47,40589.0,114.57,114.6,114.36,114.47,40589.0
2023-10-26 14:30:00,114.47,114.6,114.11,114.12,104469.0,114.47,114.6,114.11,114.12,104469.0
2023-10-26 14:40:00,114.13,114.26,113.97,114.17,72759.0,114.13,114.26,113.97,114.17,72759.0
2023-10-26 14:50:00,114.17,114.39,114.05,114.39,65825.0,114.17,114.39,114.05,114.39,65825.0
2023-10-26 15:00:00,114.4,114.54,114.22,114.22,48279.0,114.4,114.54,114.22,114.22,48279.0
2023-10-26 15:10:00,114.23,114.24,114.01,114.09,47895.0,114.23,114.24,114.01,114.09,47895.0
2023-10-26 15:20:00,114.08,114.24,113.97,113.97,51999.0,114.08,114.24,113.97,113.97,51999.0
2023-10-26 15:30:00,113.97,114.19,113.91,114.07,80271.0,113.97,114.19,113.91,114.07,80271.0
2023-10-26 15:40:00,114.08,114.34,113.8,114.28,234847.0,114.08,114.34,113.8,114.28,234847.0
2023-10-26 15:50:00,114.29,114.53,114.21,114.28,314863.0,114.29,114.53,114.21,114.28,314863.0
2023-10-27 09:30:00,114.14,114.9,113.22,113.23,31768.0,114.14,114.9,113.22,113.23,31768.0
2023-10-27 09:40:00,113.21,113.53,113.0,113.25,49628.0,113.21,113.53,113.0,113.25,49628.0
2023-10-27 09:50:00,113.23,113.32,112.96,113.21,43139.0,113.23,113.32,112.96,113.21,43139.0
2023-10-27 10:00:00,113.27,113.67,112.92,113.44,47653.0,113.27,113.67,112.92,113.44,47653.0
2023-10-27 10:10:00,113.49,113.73,113.41,113.51,64215.0,113.49,113.73,113.41,113.51,64215.0
2023-10-27 10:20:00,113.49,113.72,113.39,113.69,42254.0,113.49,113.72,113.39,113.69,42254.0
2023-10-27 10:30:00,113.66,113.83,113.45,113.5,48223.0,113.66,113.83,113.45,113.5,48223.0
2023-10-27 10:40:00,113.5,113.56,113.35,113.49,38039.0,113.5,113.56,113.35,113.49,38039.0
2023-10-27 10:50:00,113.5,113.73,113.45,113.67,25484.0,113.5,113.73,113.45,113.67,25484.0
2023-10-27 11:00:00,113.69,114.08,113.63,114.01,32279.0,113.69,114.08,113.63,114.01,32279.0
2023-10-27 11:10:00,114.01,114.02,113.72,113.76,32774.0,114.01,114.02,113.72,113.76,32774.0
2023-10-27 11:20:00,113.72,113.76,113.56,113.56,25709.0,113.72,113.76,113.56,113.56,25709.0
2023-10-27 11:30:00,113.56,113.6,113.44,113.48,34371.0,113.56,113.6,113.44,113.48,34371.0
2023-10-27 11:40:00,113.48,113.58,113.31,113.38,39919.0,113.48,113.58,113.31,113.38,39919.0
2023-10-27 11:50:00,113.39,113.52,113.38,113.48,21978.0,113.39,113.52,113.38,113.48,21978.0
2023-10-27 12:00:00,113.47,113.53,113.32,113.5,21143.0,113.47,113.53,113.32,113.5,21143.0
2023-10-27 12:10:00,113.49,113.62,113.42,113.6,23775.0,113.49,113.62,113.42,113.6,23775.0
2023-10-27 12:20:00,113.63,113.68,113.46,113.67,36626.0,113.63,113.68,113.46,113.67,36626.0
2023-10-27 12:30:00,113.65,113.65,113.46,113.64,23025.0,113.65,113.65,113.46,113.64,23025.0
2023-10-27 12:40:00,113.65,113.65,113.42,113.42,12770.0,113.65,113.65,113.42,113.42,12770.0
2023-10-27 12:50:00,113.45,113.46,113.22,113.24,20126.0,113.45,113.46,113.22,113.24,20126.0
2023-10-27 13:00:00,113.25,113.26,112.79,112.79,29193.0,113.25,113.26,112.79,112.79,29193.0
2023-10-27 13:10:00,112.79,112.88,112.58,112.72,32987.0,112.79,112.88,112.58,112.72,32987.0
2023-10-27 13:20:00,112.69,112.92,112.58,112.8,29221.0,112.69,112.92,112.58,112.8,29221.0
2023-10-27 13:30:00,112.79,112.87,112.7,112.79,33129.0,112.79,112.87,112.7,112.79,33129.0
2023-10-27 13:40:00,112.76,112.89,112.58,112.61,32265.0,112.76,112.89,112.58,112.61,32265.0
2023-10-27 13:50:00,112.65,112.74,112.59,112.65,19997.0,112.65,112.74,112.59,112.65,19997.0
2023-10-27 14:00:00,112.63,112.64,112.35,112.42,39330.0,112.63,112.64,112.35,112.42,39330.0
2023-10-27 14:10:00,112.4,112.62,112.34,112.39,35528.0,112.4,112.62,112.34,112.39,35528.0
2023-10-27 14:20:00,112.39,112.41,112.2,112.24,20080.0,112.39,112.41,112.2,112.24,20080.0
2023-10-27 14:30:00,112.24,112.6,112.17,112.58,35949.0,112.24,112.6,112.17,112.58,35949.0
2023-10-27 14:40:00,112.56,112.68,112.44,112.58,30642.0,112.56,112.68,112.44,112.58,30642.0
2023-10-27 14:50:00,112.58,112.59,112.25,112.32,38603.0,112.58,112.59,112.25,112.32,38603.0
2023-10-27 15:00:00,112.31,112.51,112.31,112.43,69692.0,112.31,112.51,112.31,112.43,69692.0
2023-10-27 15:10:00,112.42,112.65,112.36,112.6,51354.0,112.42,112.65,112.36,112.6,51354.0
2023-10-27 15:20:00,112.6,112.72,112.49,112.69,45938.0,112.6,112.72,112.49,112.69,45938.0
2023-10-27 15:30:00,112.69,112.76,112.39,112.39,49156.0,112.69,112.76,112.39,112.39,49156.0
2023-10-27 15:40:00,112.39,112.54,112.34,112.51,57179.0,112.39,112.54,112.34,112.51,57179.0
2023-10-27 15:50:00,112.5,112.53,112.28,112.48,239302.0,112.5,112.53,112.28,112.48,239302.0
2023-10-30 09:30:00,113.27,113.61,112.8,112.92,30493.0,113.27,113.61,112.8,112.92,30493.0
2023-10-30 09:40:00,113.0,113.09,112.86,113.0,15124.0,113.0,113.09,112.86,113.0,15124.0
2023-10-30 09:50:00,113.01,113.04,112.24,112.34,46664.0,113.01,113.04,112.24,112.34,46664.0
2023-10-30 10:00:00,112.31,112.31,111.76,111.8,44874.0,112.31,112.31,111.76,111.8,44874.0
2023-10-30 10:10:00,111.8,111.97,111.65,111.7,40625.0,111.8,111.97,111.65,111.7,40625.0
2023-10-30 10:20:00,111.73,111.82,111.53,111.66,36451.0,111.73,111.82,111.53,111.66,36451.0
2023-10-30 10:30:00,111.68,112.09,111.61,111.95,30498.0,111.68,112.09,111.61,111.95,30498.0
2023-10-30 10:40:00,111.94,112.24,111.89,112.11,21540.0,111.94,112.24,111.89,112.11,21540.0
2023-10-30 10:50:00,112.1,112.25,112.02,112.08,17133.0,112.1,112.25,112.02,112.08,17133.0
2023-10-30 11:00:00,112.08,112.34,112.07,112.31,21436.0,112.08,112.34,112.07,112.31,21436.0
2023-10-30 11:10:00,112.32,112.35,112.02,112.05,30873.0,112.32,112.35,112.02,112.05,30873.0
2023-10-30 11:20:00,112.04,112.11,111.84,112.1,17846.0,112.04,112.11,111.84,112.1,17846.0
2023-10-30 11:30:00,112.09,112.27,112.08,112.15,35393.0,112.09,112.27,112.08,112.15,35393.0
2023-10-30 11:40:00,112.14,112.26,112.08,112.18,18529.0,112.14,112.26,112.08,112.18,18529.0
2023-10-30 11:50:00,112.19,112.4,112.15,112.36,24734.0,112.19,112.4,112.15,112.36,24734.0
2023-10-30 12:00:00,112.35,112.41,112.22,112.26,34286.0,112.35,112.41,112.22,112.26,34286.0
2023-10-30 12:10:00,112.27,112.44,112.12,112.15,34270.0,112.27,112.44,112.12,112.15,34270.0
2023-10-30 12:20:00,112.15,112.28,112.12,112.23,22708.0,112.15,112.28,112.12,112.23,22708.0
2023-10-30 12:30:00,112.23,112.4,112.22,112.32,30032.0,112.23,112.4,112.22,112.32,30032.0
2023-10-30 12:40:00,112.33,112.33,112.0,112.16,16989.0,112.33,112.33,112.0,112.16,16989.0
2023-10-30 12:50:00,112.1,112.23,112.05,112.16,48904.0,112.1,112.23,112.05,112.16,48904.0
2023-10-30 13:00:00,112.16,112.36,112.11,112.36,50325.0,112.16,112.36,112.11,112.36,50325.0
2023-10-30 13:10:00,112.36,112.52,112.3,112.42,23821.0,112.36,112.52,112.3,112.42,23821.0
2023-10-30 13:20:00,112.43,112.81,112.36,112.81,50373.0,112.43,112.81,112.36,112.81,50373.0
2023-10-30 13:30:00,112.81,112.88,112.58,112.73,22974.0,112.81,112.88,112.58,112.73,22974.0
2023-10-30 13:40:00,112.73,112.76,112.68,112.71,20713.0,112.73,112.76,112.68,112.71,20713.0
2023-10-30 13:50:00,112.72,112.76,112.67,112.73,26751.0,112.72,112.76,112.67,112.73,26751.0
2023-10-30 14:00:00,112.73,112.74,112.63,112.65,24532.0,112.73,112.74,112.63,112.65,24532.0
2023-10-30 14:10:00,112.64,112.67,112.43,112.43,24609.0,112.64,112.67,112.43,112.43,24609.0
2023-10-30 14:20:00,112.43,112.53,112.43,112.45,34418.0,112.43,112.53,112.43,112.45,34418.0
2023-10-30 14:30:00,112.46,112.77,112.45,112.74,33721.0,112.46,112.77,112.45,112.74,33721.0
2023-10-30 14:40:00,112.74,112.79,112.63,112.68,42164.0,112.74,112.79,112.63,112.68,42164.0
2023-10-30 14:50:00,112.66,112.68,112.5,112.54,30211.0,112.66,112.68,112.5,112.54,30211.0
2023-10-30 15:00:00,112.54,112.79,112.5,112.76,33657.0,112.54,112.79,112.5,112.76,33657.0
2023-10-30 15:10:00,112.76,112.86,112.72,112.79,56761.0,112.76,112.86,112.72,112.79,56761.0
2023-10-30 15:20:00,112.79,113.11,112.77,113.06,83448.0,112.79,113.11,112.77,113.06,83448.0
2023-10-30 15:30:00,113.08,113.19,113.04,113.13,54573.0,113.08,113.19,113.04,113.13,54573.0
2023-10-30 15:40:00,113.14,113.16,112.85,112.86,50478.0,113.14,113.16,112.85,112.86,50478.0
2023-10-30 15:50:00,112.87,112.97,112.75,112.94,239640.0,112.87,112.97,112.75,112.94,239640.0
2023-10-31 09:30:00,113.64,114.35,113.63,114.27,58837.0,113.64,114.35,113.63,114.27,58837.0
2023-10-31 09:40:00,114.29,114.92,114.29,114.45,56477.0,114.29,114.92,114.29,114.45,56477.0
2023-10-31 09:50:00,114.45,114.63,114.22,114.22,37450.0,114.45,114.63,114.22,114.22,37450.0
2023-10-31 10:00:00,114.18,114.26,113.87,114.2,57477.0,114.18,114.26,113.87,114.2,57477.0
2023-10-31 10:10:00,114.18,114.48,114.18,114.3,32789.0,114.18,114.48,114.18,114.3,32789.0
2023-10-31 10:20:00,114.3,114.35,114.16,114.35,21128.0,114.3,114.35,114.16,114.35,21128.0
2023-10-31 10:30:00,114.32,114.43,113.98,113.98,31628.0,114.32,114.43,113.98,113.98,31628.0
2023-10-31 10:40:00,114.0,114.25,113.97,114.03,28586.0,114.0,114.25,113.97,114.03,28586.0
2023-10-31 10:50:00,114.02,114.14,113.89,113.92,70299.0,114.02,114.14,113.89,113.92,70299.0
2023-10-31 11:00:00,113.92,113.98,113.65,113.7,20848.0,113.92,113.98,113.65,113.7,20848.0
2023-10-31 11:10:00,113.71,113.78,113.57,113.76,36865.0,113.71,113.78,113.57,113.76,36865.0
2023-10-31 11:20:00,113.75,113.78,113.61,113.61,17520.0,113.75,113.78,113.61,113.61,17520.0
2023-10-31 11:30:00,113.6,113.69,113.53,113.62,13111.0,113.6,113.69,113.53,113.62,13111.0
2023-10-31 11:40:00,113.61,113.72,113.48,113.67,12174.0,113.61,113.72,113.48,113.67,12174.0
2023-10-31 11:50:00,113.71,113.74,113.61,113.74,11283.0,113.71,113.74,113.61,113.74,11283.0
2023-10-31 12:00:00,113.76,113.86,113.6,113.61,36398.0,113.76,113.86,113.6,113.61,36398.0
2023-10-31 12:10:00,113.59,113.65,113.29,113.45,22654.0,113.59,113.65,113.29,113.45,22654.0
2023-10-31 12:20:00,113.46,113.49,113.36,113.42,17936.0,113.46,113.49,113.36,113.42,17936.0
2023-10-31 12:30:00,113.46,113.61,113.28,113.45,17760.0,113.46,113.61,113.28,113.45,17760.0
2023-10-31 12:40:00,113.42,113.51,113.27,113.46,22312.0,113.42,113.51,113.27,113.46,22312.0
2023-10-31 12:50:00,113.44,113.44,113.23,113.3,28274.0,113.44,113.44,113.23,113.3,28274.0
2023-10-31 13:00:00,113.3,113.49,113.29,113.37,30328.0,113.3,113.49,113.29,113.37,30328.0
2023-10-31 13:10:00,113.36,113.36,113.11,113.2,51199.0,113.36,113.36,113.11,113.2,51199.0
2023-10-31 13:20:00,113.18,113.34,113.17,113.34,38641.0,113.18,113.34,113.17,113.34,38641.0
2023-10-31 13:30:00,113.34,113.38,113.25,113.3,24554.0,113.34,113.38,113.25,113.3,24554.0
2023-10-31 13:40:00,113.31,113.45,113.28,113.38,27557.0,113.31,113.45,113.28,113.38,27557.0
2023-10-31 13:50:00,113.39,113.47,113.34,113.41,24136.0,113.39,113.47,113.34,113.41,24136.0
2023-10-31 14:00:00,113.43,113.48,113.27,113.27,27684.0,113.43,113.48,113.27,113.27,27684.0
2023-10-31 14:10:00,113.28,113.4,113.19,113.21,23794.0,113.28,113.4,113.19,113.21,23794.0
2023-10-31 14:20:00,113.2,113.3,113.16,113.24,27557.0,113.2,113.3,113.16,113.24,27557.0
2023-10-31 14:30:00,113.25,113.34,113.21,113.3,23184.0,113.25,113.34,113.21,113.3,23184.0
2023-10-31 14:40:00,113.29,113.5,113.26,113.47,25542.0,113.29,113.5,113.26,113.47,25542.0
2023-10-31 14:50:00,113.52,113.8,113.49,113.79,21537.0,113.52,113.8,113.49,113.79,21537.0
2023-10-31 15:00:00,113.79,113.9,113.71,113.84,33994.0,113.79,113.9,113.71,113.84,33994.0
2023-10-31 15:10:00,113.84,113.85,113.74,113.83,36117.0,113.84,113.85,113.74,113.83,36117.0
2023-10-31 15:20:00,113.84,113.93,113.75,113.9,27564.0,113.84,113.93,113.75,113.9,27564.0
2023-10-31 15:30:00,113.9,113.94,113.7,113.7,47382.0,113.9,113.94,113.7,113.7,47382.0
2023-10-31 15:40:00,113.71,113.81,113.64,113.72,44667.0,113.71,113.81,113.64,113.72,44667.0
2023-10-31 15:50:00,113.72,113.9,113.63,113.75,233692.0,113.72,113.9,113.63,113.75,233692.0
2023-11-01 09:30:00,114.08,114.27,113.59,113.81,32246.0,114.08,114.27,113.59,113.81,32246.0
2023-11-01 09:40:00,113.8,114.11,113.72,113.96,15747.0,113.8,114.11,113.72,113.96,15747.0
2023-11-01 09:50:00,113.95,114.62,113.88,114.44,60695.0,113.95,114.62,113.88,114.44,60695.0
2023-11-01 10:00:00,114.45,114.75,114.21,114.51,29811.0,114.45,114.75,114.21,114.51,29811.0
2023-11-01 10:10:00,114.49,114.71,114.38,114.71,25998.0,114.49,114.71,114.38,114.71,25998.0
2023-11-01 10:20:00,114.72,114.96,114.71,114.84,23904.0,114.72,114.96,114.71,114.84,23904.0
2023-11-01 10:30:00,114.82,115.0,114.82,114.84,22479.0,114.82,115.0,114.82,114.84,22479.0
2023-11-01 10:40:00,114.84,114.95,114.78,114.81,16533.0,114.84,114.95,114.78,114.81,16533.0
2023-11-01 10:50:00,114.79,114.8,114.69,114.78,23891.0,114.79,114.8,114.69,114.78,23891.0
2023-11-01 11:00:00,114.78,114.95,114.75,114.95,13082.0,114.78,114.95,114.75,114.95,13082.0
2023-11-01 11:10:00,114.95,114.97,114.56,114.68,20308.0,114.95,114.97,114.56,114.68,20308.0
2023-11-01 11:20:00,114.69,114.69,114.45,114.5,16814.0,114.69,114.69,114.45,114.5,16814.0
2023-11-01 11:30:00,114.5,114.67,114.47,114.6,15459.0,114.5,114.67,114.47,114.6,15459.0
2023-11-01 11:40:00,114.59,114.67,114.57,114.66,14917.0,114.59,114.67,114.57,114.66,14917.0
2023-11-01 11:50:00,114.66,114.72,114.63,114.71,20644.0,114.66,114.72,114.63,114.71,20644.0
2023-11-01 12:00:00,114.7,114.8,114.52,114.58,34919.0,114.7,114.8,114.52,114.58,34919.0
2023-11-01 12:10:00,114.59,114.61,114.33,114.4,17658.0,114.59,114.61,114.33,114.4,17658.0
2023-11-01 12:20:00,114.37,114.39,114.25,114.26,20824.0,114.37,114.39,114.25,114.26,20824.0
2023-11-01 12:30:00,114.25,114.32,114.07,114.07,20806.0,114.25,114.32,114.07,114.07,20806.0
2023-11-01 12:40:00,114.07,114.14,113.98,114.14,14477.0,114.07,114.14,113.98,114.14,14477.0
2023-11-01 12:50:00,114.13,114.17,114.09,114.13,10929.0,114.13,114.17,114.09,114.13,10929.0
2023-11-01 13:00:00,114.13,114.19,114.06,114.17,11414.0,114.13,114.19,114.06,114.17,11414.0
2023-11-01 13:10:00,114.18,114.38,114.17,114.31,64630.0,114.18,114.38,114.17,114.31,64630.0
2023-11-01 13:20:00,114.3,114.31,114.07,114.3,12454.0,114.3,114.31,114.07,114.3,12454.0
2023-11-01 13:30:00,114.29,114.29,114.13,114.26,12558.0,114.29,114.29,114.13,114.26,12558.0
2023-11-01 13:40:00,114.26,114.45,114.22,114.29,19986.0,114.26,114.45,114.22,114.29,19986.0
2023-11-01 13:50:00,114.27,114.38,114.02,114.09,35773.0,114.27,114.38,114.02,114.09,35773.0
2023-11-01 14:00:00,114.17,114.62,114.17,114.46,53661.0,114.17,114.62,114.17,114.46,53661.0
2023-11-01 14:10:00,114.47,114.67,114.29,114.34,53233.0,114.47,114.67,114.29,114.34,53233.0
2023-11-01 14:20:00,114.37,114.57,114.25,114.51,31243.0,114.37,114.57,114.25,114.51,31243.0
2023-11-01 14:30:00,114.56,115.0,114.52,114.75,47073.0,114.56,115.0,114.52,114.75,47073.0
2023-11-01 14:40:00,114.73,114.87,114.45,114.64,55222.0,114.73,114.87,114.45,114.64,55222.0
2023-11-01 14:50:00,114.67,114.84,114.56,114.72,36966.0,114.67,114.84,114.56,114.72,36966.0
2023-11-01 15:00:00,114.74,115.12,114.73,115.12,46137.0,114.74,115.12,114.73,115.12,46137.0
2023-11-01 15:10:00,115.12,115.22,114.97,115.02,39904.0,115.12,115.22,114.97,115.02,39904.0
2023-11-01 15:20:00,115.01,115.2,114.93,115.13,42254.0,115.01,115.2,114.93,115.13,42254.0
2023-11-01 15:30:00,115.11,115.22,114.99,115.03,27844.0,115.11,115.22,114.99,115.03,27844.0
2023-11-01 15:40:00,115.0,115.01,114.72,114.87,69133.0,115.0,115.01,114.72,114.87,69133.0
2023-11-01 15:50:00,114.88,115.02,114.64,114.93,188770.0,114.88,115.02,114.64,114.93,188770.0
2023-11-02 09:30:00,115.88,116.64,114.32,115.87,69560.0,115.88,116.64,114.32,115.87,69560.0
2023-11-02 09:40:00,115.87,116.3,115.54,116.3,41162.0,115.87,116.3,115.54,116.3,41162.0
2023-11-02 09:50:00,116.23,116.68,116.17,116.64,37158.0,116.23,116.68,116.17,116.64,37158.0
2023-11-02 10:00:00,116.63,116.66,116.32,116.4,31842.0,116.63,116.66,116.32,116.4,31842.0
2023-11-02 10:10:00,116.37,116.7,116.35,116.48,28982.0,116.37,116.7,116.35,116.48,28982.0
2023-11-02 10:20:00,116.48,116.77,116.42,116.72,27529.0,116.48,116.77,116.42,116.72,27529.0
2023-11-02 10:30:00,116.72,117.11,116.69,117.11,43393.0,116.72,117.11,116.69,117.11,43393.0
2023-11-02 10:40:00,117.1,117.31,117.08,117.3,48259.0,117.1,117.31,117.08,117.3,48259.0
2023-11-02 10:50:00,117.32,117.57,117.31,117.52,76748.0,117.32,117.57,117.31,117.52,76748.0
2023-11-02 11:00:00,117.54,117.67,117.48,117.55,67745.0,117.54,117.67,117.48,117.55,67745.0
2023-11-02 11:10:00,117.55,117.56,117.09,117.32,66865.0,117.55,117.56,117.09,117.32,66865.0
2023-11-02 11:20:00,117.33,117.38,117.21,117.31,23485.0,117.33,117.38,117.21,117.31,23485.0
2023-11-02 11:30:00,117.29,117.54,117.27,117.48,40432.0,117.29,117.54,117.27,117.48,40432.0
2023-11-02 11:40:00,117.47,117.65,117.45,117.47,29277.0,117.47,117.65,117.45,117.47,29277.0
2023-11-02 11:50:00,117.49,117.51,117.2,117.2,19319.0,117.49,117.51,117.2,117.2,19319.0
2023-11-02 12:00:00,117.19,117.22,116.94,116.94,20125.0,117.19,117.22,116.94,116.94,20125.0
2023-11-02 12:10:00,116.93,117.05,116.91,116.97,19729.0,116.93,117.05,116.91,116.97,19729.0
2023-11-02 12:20:00,116.96,117.0,116.75,116.77,13754.0,116.96,117.0,116.75,116.77,13754.0
2023-11-02 12:30:00,116.79,116.89,116.73,116.86,19475.0,116.79,116.89,116.73,116.86,19475.0
2023-11-02 12:40:00,116.89,117.1,116.89,117.07,21107.0,116.89,117.1,116.89,117.07,21107.0
2023-11-02 12:50:00,117.06,117.1,116.89,116.94,18852.0,117.06,117.1,116.89,116.94,18852.0
2023-11-02 13:00:00,116.93,117.05,116.9,117.02,25630.0,116.93,117.05,116.9,117.02,25630.0
2023-11-02 13:10:00,117.01,117.18,116.99,117.17,34218.0,117.01,117.18,116.99,117.17,34218.0
2023-11-02 13:20:00,117.19,117.2,117.11,117.15,21209.0,117.19,117.2,117.11,117.15,21209.0
2023-11-02 13:30:00,117.16,117.35,117.15,117.34,36437.0,117.16,117.35,117.15,117.34,36437.0
2023-11-02 13:40:00,117.34,117.42,117.31,117.31,21585.0,117.34,117.42,117.31,117.31,21585.0
2023-11-02 13:50:00,117.28,117.43,117.26,117.39,22070.0,117.28,117.43,117.26,117.39,22070.0
2023-11-02 14:00:00,117.38,117.38,117.26,117.32,23675.0,117.38,117.38,117.26,117.32,23675.0
2023-11-02 14:10:00,117.31,117.31,117.14,117.26,27908.0,117.31,117.31,117.14,117.26,27908.0
2023-11-02 14:20:00,117.25,117.25,117.1,117.15,24289.0,117.25,117.25,117.1,117.15,24289.0
2023-11-02 14:30:00,117.15,117.27,117.08,117.21,27263.0,117.15,117.27,117.08,117.21,27263.0
2023-11-02 14:40:00,117.22,117.41,117.19,117.3,40667.0,117.22,117.41,117.19,117.3,40667.0
2023-11-02 14:50:00,117.31,117.57,117.3,117.56,44781.0,117.31,117.57,117.3,117.56,44781.0
2023-11-02 15:00:00,117.56,117.6,117.46,117.51,37179.0,117.56,117.6,117.46,117.51,37179.0
2023-11-02 15:10:00,117.5,117.5,117.36,117.41,32903.0,117.5,117.5,117.36,117.41,32903.0
2023-11-02 15:20:00,117.41,117.53,117.4,117.53,32346.0,117.41,117.53,117.4,117.53,32346.0
2023-11-02 15:30:00,117.55,117.67,117.53,117.62,50249.0,117.55,117.67,117.53,117.62,50249.0
2023-11-02 15:40:00,117.63,117.7,117.56,117.66,74991.0,117.63,117.7,117.56,117.66,74991.0
2023-11-02 15:50:00,117.65,117.87,117.59,117.8,250133.0,117.65,117.87,117.59,117.8,250133.0
2023-11-03 09:30:00,119.31,119.39,118.95,119.09,45399.0,119.31,119.39,118.95,119.09,45399.0
2023-11-03 09:40:00,119.09,119.29,118.77,119.24,23678.0,119.09,119.29,118.77,119.24,23678.0
2023-11-03 09:50:00,119.27,119.65,119.21,119.39,20743.0,119.27,119.65,119.21,119.39,20743.0
2023-11-03 10:00:00,119.43,119.61,119.27,119.49,33543.0,119.43,119.61,119.27,119.49,33543.0
2023-11-03 10:10:00,119.5,119.52,119.17,119.23,25767.0,119.5,119.52,119.17,119.23,25767.0
2023-11-03 10:20:00,119.26,119.49,119.2,119.45,36645.0,119.26,119.49,119.2,119.45,36645.0
2023-11-03 10:30:00,119.44,119.46,119.18,119.32,50399.0,119.44,119.46,119.18,119.32,50399.0
2023-11-03 10:40:00,119.32,119.43,119.24,119.37,46837.0,119.32,119.43,119.24,119.37,46837.0
2023-11-03 10:50:00,119.39,119.43,119.1,119.37,42200.0,119.39,119.43,119.1,119.37,42200.0
2023-11-03 11:00:00,119.41,119.46,119.07,119.11,37378.0,119.41,119.46,119.07,119.11,37378.0
2023-11-03 11:10:00,119.11,119.26,119.08,119.22,22580.0,119.11,119.26,119.08,119.22,22580.0
2023-11-03 11:20:00,119.23,119.38,119.04,119.32,95109.0,119.23,119.38,119.04,119.32,95109.0
2023-11-03 11:30:00,119.37,119.57,119.28,119.43,76770.0,119.37,119.57,119.28,119.43,76770.0
2023-11-03 11:40:00,119.42,119.51,119.24,119.42,47954.0,119.42,119.51,119.24,119.42,47954.0
2023-11-03 11:50:00,119.42,119.5,119.22,119.34,32275.0,119.42,119.5,119.22,119.34,32275.0
2023-11-03 12:00:00,119.35,119.44,119.3,119.43,27822.0,119.35,119.44,119.3,119.43,27822.0
2023-11-03 12:10:00,119.44,119.48,119.37,119.47,17990.0,119.44,119.48,119.37,119.47,17990.0
2023-11-03 12:20:00,119.46,119.5,119.39,119.44,22378.0,119.46,119.5,119.39,119.44,22378.0
2023-11-03 12:30:00,119.45,119.47,119.35,119.36,33368.0,119.45,119.47,119.35,119.36,33368.0
2023-11-03 12:40:00,119.35,119.44,119.3,119.39,24802.0,119.35,119.44,119.3,119.39,24802.0
2023-11-03 12:50:00,119.41,119.58,119.37,119.57,13454.0,119.41,119.58,119.37,119.57,13454.0
2023-11-03 13:00:00,119.56,119.72,119.52,119.61,21816.0,119.56,119.72,119.52,119.61,21816.0
2023-11-03 13:10:00,119.61,119.65,119.54,119.57,27617.0,119.61,119.65,119.54,119.57,27617.0
2023-11-03 13:20:00,119.59,119.65,119.43,119.64,39799.0,119.59,119.65,119.43,119.64,39799.0
2023-11-03 13:30:00,119.66,119.86,119.65,119.79,22271.0,119.66,119.86,119.65,119.79,22271.0
2023-11-03 13:40:00,119.78,119.88,119.69,119.79,33722.0,119.78,119.88,119.69,119.79,33722.0
2023-11-03 13:50:00,119.8,120.11,119.8,119.99,67454.0,119.8,120.11,119.8,119.99,67454.0
2023-11-03 14:00:00,119.98,120.04,119.85,119.93,51943.0,119.98,120.04,119.85,119.93,51943.0
2023-11-03 14:10:00,119.91,120.06,119.85,119.95,39215.0,119.91,120.06,119.85,119.95,39215.0
2023-11-03 14:20:00,119.96,120.01,119.87,119.94,18254.0,119.96,120.01,119.87,119.94,18254.0
2023-11-03 14:30:00,119.96,120.03,119.9,119.99,22909.0,119.96,120.03,119.9,119.99,22909.0
2023-11-03 14:40:00,119.98,120.02,119.9,119.98,17365.0,119.98,120.02,119.9,119.98,17365.0
2023-11-03 14:50:00,119.98,120.06,119.96,120.03,18706.0,119.98,120.06,119.96,120.03,18706.0
2023-11-03 15:00:00,120.04,120.06,119.88,119.93,20059.0,120.04,120.06,119.88,119.93,20059.0
2023-11-03 15:10:00,119.93,119.99,119.84,119.94,32236.0,119.93,119.99,119.84,119.94,32236.0
2023-11-03 15:20:00,119.93,120.0,119.82,119.86,68370.0,119.93,120.0,119.82,119.86,68370.0
2023-11-03 15:30:00,119.85,119.9,119.72,119.84,38046.0,119.85,119.9,119.72,119.84,38046.0
2023-11-03 15:40:00,119.85,119.88,119.74,119.74,71526.0,119.85,119.88,119.74,119.74,71526.0
2023-11-03 15:50:00,119.75,119.79,119.5,119.53,170163.0,119.75,119.79,119.5,119.53,170163.0
2023-11-06 09:30:00,119.42,119.98,119.13,119.62,31550.0,119.42,119.98,119.13,119.62,31550.0
2023-11-06 09:40:00,119.63,119.64,119.2,119.64,22921.0,119.63,119.64,119.2,119.64,22921.0
2023-11-06 09:50:00,119.66,119.88,119.6,119.81,18592.0,119.66,119.88,119.6,119.81,18592.0
2023-11-06 10:00:00,119.81,119.89,119.39,119.49,32267.0,119.81,119.89,119.39,119.49,32267.0
2023-11-06 10:10:00,119.38,119.38,119.11,119.18,18366.0,119.38,119.38,119.11,119.18,18366.0
2023-11-06 10:20:00,119.15,119.39,119.15,119.3,19255.0,119.15,119.39,119.15,119.3,19255.0
2023-11-06 10:30:00,119.29,119.34,119.2,119.33,15211.0,119.29,119.34,119.2,119.33,15211.0
2023-11-06 10:40:00,119.35,119.39,119.17,119.37,17171.0,119.35,119.39,119.17,119.37,17171.0
2023-11-06 10:50:00,119.37,119.49,119.36,119.44,17731.0,119.37,119.49,119.36,119.44,17731.0
2023-11-06 11:00:00,119.45,119.64,119.4,119.49,27904.0,119.45,119.64,119.4,119.49,27904.0
2023-11-06 11:10:00,119.5,119.55,119.39,119.52,21276.0,119.5,119.55,119.39,119.52,21276.0
2023-11-06 11:20:00,119.52,119.56,119.46,119.46,18066.0,119.52,119.56,119.46,119.46,18066.0
2023-11-06 11:30:00,119.47,119.47,119.33,119.46,43616.0,119.47,119.47,119.33,119.46,43616.0
2023-11-06 11:40:00,119.46,119.51,119.32,119.41,12325.0,119.46,119.51,119.32,119.41,12325.0
2023-11-06 11:50:00,119.39,119.43,119.36,119.41,15545.0,119.39,119.43,119.36,119.41,15545.0
2023-11-06 12:00:00,119.42,119.48,119.35,119.38,15231.0,119.42,119.48,119.35,119.38,15231.0
2023-11-06 12:10:00,119.38,119.4,119.32,119.38,13453.0,119.38,119.4,119.32,119.38,13453.0
2023-11-06 12:20:00,119.37,119.37,119.13,119.17,23573.0,119.37,119.37,119.13,119.17,23573.0
2023-11-06 12:30:00,119.16,119.18,118.95,118.97,13947.0,119.16,119.18,118.95,118.97,13947.0
2023-11-06 12:40:00,118.95,119.04,118.82,118.92,23451.0,118.95,119.04,118.82,118.92,23451.0
2023-11-06 12:50:00,118.92,119.05,118.84,119.04,17316.0,118.92,119.05,118.84,119.04,17316.0
2023-11-06 13:00:00,119.06,119.1,118.86,118.94,22354.0,119.06,119.1,118.86,118.94,22354.0
2023-11-06 13:10:00,118.93,118.95,118.82,118.87,15215.0,118.93,118.95,118.82,118.87,15215.0
2023-11-06 13:20:00,118.86,119.12,118.78,119.11,24768.0,118.86,119.12,118.78,119.11,24768.0
2023-11-06 13:30:00,119.11,119.13,118.98,119.1,14963.0,119.11,119.13,118.98,119.1,14963.0
2023-11-06 13:40:00,119.09,119.16,119.03,119.07,12501.0,119.09,119.16,119.03,119.07,12501.0
2023-11-06 13:50:00,119.05,119.06,118.96,119.04,15787.0,119.05,119.06,118.96,119.04,15787.0
2023-11-06 14:00:00,119.06,119.16,119.0,119.03,23214.0,119.06,119.16,119.0,119.03,23214.0
2023-11-06 14:10:00,119.02,119.06,118.91,118.97,19691.0,119.02,119.06,118.91,118.97,19691.0
2023-11-06 14:20:00,118.98,119.0,118.88,118.95,17631.0,118.98,119.0,118.88,118.95,17631.0
2023-11-06 14:30:00,118.96,119.09,118.92,119.05,30608.0,118.96,119.09,118.92,119.05,30608.0
2023-11-06 14:40:00,119.04,119.24,119.04,119.22,27786.0,119.04,119.24,119.04,119.22,27786.0
2023-11-06 14:50:00,119.22,119.35,119.22,119.26,15970.0,119.22,119.35,119.22,119.26,15970.0
2023-11-06 15:00:00,119.26,119.32,119.18,119.26,23285.0,119.26,119.32,119.18,119.26,23285.0
2023-11-06 15:10:00,119.26,119.32,119.25,119.31,26291.0,119.26,119.32,119.25,119.31,26291.0
2023-11-06 15:20:00,119.31,119.43,119.25,119.43,39276.0,119.31,119.43,119.25,119.43,39276.0
2023-11-06 15:30:00,119.43,119.57,119.35,119.36,42608.0,119.43,119.57,119.35,119.36,42608.0
2023-11-06 15:40:00,119.34,119.56,119.26,119.56,31584.0,119.34,119.56,119.26,119.56,31584.0
2023-11-06 15:50:00,119.58,119.68,119.52,119.65,175749.0,119.58,119.68,119.52,119.65,175749.0
2023-11-07 09:30:00,119.78,119.78,119.45,119.54,49870.0,119.78,119.78,119.45,119.54,49870.0
2023-11-07 09:40:00,119.53,119.87,119.39,119.66,76479.0,119.53,119.87,119.39,119.66,76479.0
2023-11-07 09:50:00,119.64,119.8,119.26,119.39,26966.0,119.64,119.8,119.26,119.39,26966.0
2023-11-07 10:00:00,119.41,119.72,119.41,119.66,45539.0,119.41,119.72,119.41,119.66,45539.0
2023-11-07 10:10:00,119.64,119.7,119.46,119.56,34994.0,119.64,119.7,119.46,119.56,34994.0
2023-11-07 10:20:00,119.56,119.88,119.49,119.88,25805.0,119.56,119.88,119.49,119.88,25805.0
2023-11-07 10:30:00,119.92,119.94,119.64,119.64,43795.0,119.92,119.94,119.64,119.64,43795.0
2023-11-07 10:40:00,119.65,119.82,119.55,119.55,33175.0,119.65,119.82,119.55,119.55,33175.0
2023-11-07 10:50:00,119.55,119.69,119.43,119.49,28122.0,119.55,119.69,119.43,119.49,28122.0
2023-11-07 11:00:00,119.49,119.53,119.42,119.42,15951.0,119.49,119.53,119.42,119.42,15951.0
2023-11-07 11:10:00,119.43,119.57,119.43,119.47,16605.0,119.43,119.57,119.43,119.47,16605.0
2023-11-07 11:20:00,119.48,119.54,119.43,119.52,25019.0,119.48,119.54,119.43,119.52,25019.0
2023-11-07 11:30:00,119.52,119.68,119.52,119.59,22856.0,119.52,119.68,119.52,119.59,22856.0
2023-11-07 11:40:00,119.59,119.66,119.48,119.57,22653.0,119.59,119.66,119.48,119.57,22653.0
2023-11-07 11:50:00,119.56,119.63,119.53,119.58,42471.0,119.56,119.63,119.53,119.58,42471.0
2023-11-07 12:00:00,119.57,119.61,119.49,119.57,27513.0,119.57,119.61,119.49,119.57,27513.0
2023-11-07 12:10:00,119.57,119.58,119.41,119.5,15007.0,119.57,119.58,119.41,119.5,15007.0
2023-11-07 12:20:00,119.48,119.48,119.38,119.4,32793.0,119.48,119.48,119.38,119.4,32793.0
2023-11-07 12:30:00,119.39,119.4,119.21,119.4,44179.0,119.39,119.4,119.21,119.4,44179.0
2023-11-07 12:40:00,119.39,119.4,119.24,119.28,26977.0,119.39,119.4,119.24,119.28,26977.0
2023-11-07 12:50:00,119.27,119.35,119.16,119.34,26215.0,119.27,119.35,119.16,119.34,26215.0
2023-11-07 13:00:00,119.35,119.43,119.27,119.35,32547.0,119.35,119.43,119.27,119.35,32547.0
2023-11-07 13:10:00,119.34,119.35,119.15,119.22,30864.0,119.34,119.35,119.15,119.22,30864.0
2023-11-07 13:20:00,119.22,119.24,119.14,119.2,27439.0,119.22,119.24,119.14,119.2,27439.0
2023-11-07 13:30:00,119.2,119.37,119.18,119.34,46813.0,119.2,119.37,119.18,119.34,46813.0
2023-11-07 13:40:00,119.33,119.4,119.28,119.31,32465.0,119.33,119.4,119.28,119.31,32465.0
2023-11-07 13:50:00,119.29,119.3,119.17,119.26,22564.0,119.29,119.3,119.17,119.26,22564.0
2023-11-07 14:00:00,119.27,119.42,119.25,119.37,28244.0,119.27,119.42,119.25,119.37,28244.0
2023-11-07 14:10:00,119.38,119.39,119.28,119.33,14162.0,119.38,119.39,119.28,119.33,14162.0
2023-11-07 14:20:00,119.31,119.35,119.18,119.25,17875.0,119.31,119.35,119.18,119.25,17875.0
2023-11-07 14:30:00,119.27,119.38,119.22,119.26,42976.0,119.27,119.38,119.22,119.26,42976.0
2023-11-07 14:40:00,119.27,119.35,119.24,119.28,21617.0,119.27,119.35,119.24,119.28,21617.0
2023-11-07 14:50:00,119.27,119.31,119.21,119.21,28609.0,119.27,119.31,119.21,119.21,28609.0
2023-11-07 15:00:00,119.22,119.35,119.21,119.25,35507.0,119.22,119.35,119.21,119.25,35507.0
2023-11-07 15:10:00,119.25,119.37,119.21,119.34,31969.0,119.25,119.37,119.21,119.34,31969.0
2023-11-07 15:20:00,119.35,119.42,119.26,119.26,34174.0,119.35,119.42,119.26,119.26,34174.0
2023-11-07 15:30:00,119.27,119.49,119.25,119.38,52762.0,119.27,119.49,119.25,119.38,52762.0
2023-11-07 15:40:00,119.38,119.39,119.24,119.24,48522.0,119.38,119.39,119.24,119.24,48522.0
2023-11-07 15:50:00,119.23,119.28,118.98,119.22,197536.0,119.23,119.28,118.98,119.22,197536.0
2023-11-08 09:30:00,119.23,119.68,118.66,119.32,53592.0,119.23,119.68,118.66,119.32,53592.0
2023-11-08 09:40:00,119.4,119.58,119.28,119.4,23633.0,119.4,119.58,119.28,119.4,23633.0
2023-11-08 09:50:00,119.42,119.66,119.24,119.55,38698.0,119.42,119.66,119.24,119.55,38698.0
2023-11-08 10:00:00,119.59,119.88,119.45,119.83,26828.0,119.59,119.88,119.45,119.83,26828.0
2023-11-08 10:10:00,119.84,119.91,119.53,119.86,33912.0,119.84,119.91,119.53,119.86,33912.0
2023-11-08 10:20:00,119.86,119.88,119.56,119.61,25042.0,119.86,119.88,119.56,119.61,25042.0
2023-11-08 10:30:00,119.61,119.84,119.51,119.84,40711.0,119.61,119.84,119.51,119.84,40711.0
2023-11-08 10:40:00,119.84,119.87,119.69,119.77,40354.0,119.84,119.87,119.69,119.77,40354.0
2023-11-08 10:50:00,119.76,119.84,119.65,119.74,20509.0,119.76,119.84,119.65,119.74,20509.0
2023-11-08 11:00:00,119.77,119.83,119.68,119.73,20990.0,119.77,119.83,119.68,119.73,20990.0
2023-11-08 11:10:00,119.78,119.98,119.76,119.98,21824.0,119.78,119.98,119.76,119.98,21824.0
2023-11-08 11:20:00,119.99,120.06,119.9,120.05,15844.0,119.99,120.06,119.9,120.05,15844.0
2023-11-08 11:30:00,120.03,120.06,119.95,119.98,22069.0,120.03,120.06,119.95,119.98,22069.0
2023-11-08 11:40:00,119.96,120.2,119.96,120.11,17273.0,119.96,120.2,119.96,120.11,17273.0
2023-11-08 11:50:00,120.1,120.15,120.02,120.03,48087.0,120.1,120.15,120.02,120.03,48087.0
2023-11-08 12:00:00,120.04,120.06,119.65,119.88,64148.0,120.04,120.06,119.65,119.88,64148.0
2023-11-08 12:10:00,119.88,120.08,119.86,119.94,33551.0,119.88,120.08,119.86,119.94,33551.0
2023-11-08 12:20:00,119.95,120.04,119.84,119.9,18822.0,119.95,120.04,119.84,119.9,18822.0
2023-11-08 12:30:00,119.86,119.9,119.51,119.6,43946.0,119.86,119.9,119.51,119.6,43946.0
2023-11-08 12:40:00,119.59,119.8,119.52,119.78,34579.0,119.59,119.8,119.52,119.78,34579.0
2023-11-08 12:50:00,119.78,119.8,119.63,119.74,78260.0,119.78,119.8,119.63,119.74,78260.0
2023-11-08 13:00:00,119.73,120.05,119.71,120.03,138554.0,119.73,120.05,119.71,120.03,138554.0
2023-11-08 13:10:00,120.04,120.11,119.93,120.11,35686.0,120.04,120.11,119.93,120.11,35686.0
2023-11-08 13:20:00,120.12,120.44,120.08,120.43,24318.0,120.12,120.44,120.08,120.43,24318.0
2023-11-08 13:30:00,120.45,120.72,120.44,120.66,32706.0,120.45,120.72,120.44,120.66,32706.0
2023-11-08 13:40:00,120.64,120.65,120.37,120.37,18544.0,120.64,120.65,120.37,120.37,18544.0
2023-11-08 13:50:00,120.4,120.4,120.16,120.19,20594.0,120.4,120.4,120.16,120.19,20594.0
2023-11-08 14:00:00,120.19,120.27,120.15,120.15,26645.0,120.19,120.27,120.15,120.15,26645.0
2023-11-08 14:10:00,120.16,120.22,120.12,120.14,25190.0,120.16,120.22,120.12,120.14,25190.0
2023-11-08 14:20:00,120.11,120.19,120.09,120.16,18145.0,120.11,120.19,120.09,120.16,18145.0
2023-11-08 14:30:00,120.15,120.23,120.05,120.19,39384.0,120.15,120.23,120.05,120.19,39384.0
2023-11-08 14:40:00,120.2,120.24,120.09,120.16,49349.0,120.2,120.24,120.09,120.16,49349.0
2023-11-08 14:50:00,120.15,120.28,120.06,120.09,50014.0,120.15,120.28,120.06,120.09,50014.0
2023-11-08 15:00:00,120.09,120.09,119.96,119.97,38029.0,120.09,120.09,119.96,119.97,38029.0
2023-11-08 15:10:00,119.97,120.02,119.91,119.93,74667.0,119.97,120.02,119.91,119.93,74667.0
2023-11-08 15:20:00,119.93,120.1,119.92,120.06,41324.0,119.93,120.1,119.92,120.06,41324.0
2023-11-08 15:30:00,120.06,120.17,119.98,120.16,67783.0,120.06,120.17,119.98,120.16,67783.0
2023-11-08 15:40:00,120.16,120.38,120.16,120.23,52544.0,120.16,120.38,120.16,120.23,52544.0
2023-11-08 15:50:00,120.23,120.3,120.11,120.16,163417.0,120.23,120.3,120.11,120.16,163417.0
2023-11-09 09:30:00,119.66,119.92,119.05,119.21,58577.0,119.66,119.92,119.05,119.21,58577.0
2023-11-09 09:40:00,119.2,119.32,118.68,118.81,20271.0,119.2,119.32,118.68,118.81,20271.0
2023-11-09 09:50:00,118.79,118.97,118.68,118.95,16701.0,118.79,118.97,118.68,118.95,16701.0
2023-11-09 10:00:00,118.95,119.25,118.67,118.81,38552.0,118.95,119.25,118.67,118.81,38552.0
2023-11-09 10:10:00,118.81,118.87,118.58,118.59,21862.0,118.81,118.87,118.58,118.59,21862.0
2023-11-09 10:20:00,118.6,118.84,118.59,118.84,29951.0,118.6,118.84,118.59,118.84,29951.0
2023-11-09 10:30:00,118.86,118.87,118.45,118.61,40889.0,118.86,118.87,118.45,118.61,40889.0
2023-11-09 10:40:00,118.53,118.75,118.42,118.7,40023.0,118.53,118.75,118.42,118.7,40023.0
2023-11-09 10:50:00,118.69,119.06,118.65,119.02,55197.0,118.69,119.06,118.65,119.02,55197.0
2023-11-09 11:00:00,119.07,119.43,119.03,119.41,26763.0,119.07,119.43,119.03,119.41,26763.0
2023-11-09 11:10:00,119.39,119.54,119.39,119.43,16341.0,119.39,119.54,119.39,119.43,16341.0
2023-11-09 11:20:00,119.42,119.42,119.27,119.29,19955.0,119.42,119.42,119.27,119.29,19955.0
2023-11-09 11:30:00,119.29,119.57,119.26,119.53,42692.0,119.29,119.57,119.26,119.53,42692.0
2023-11-09 11:40:00,119.53,119.63,119.4,119.47,41267.0,119.53,119.63,119.4,119.47,41267.0
2023-11-09 11:50:00,119.47,119.54,119.35,119.42,21752.0,119.47,119.54,119.35,119.42,21752.0
2023-11-09 12:00:00,119.42,119.44,119.33,119.39,16169.0,119.42,119.44,119.33,119.39,16169.0
2023-11-09 12:10:00,119.38,119.41,119.31,119.36,12384.0,119.38,119.41,119.31,119.36,12384.0
2023-11-09 12:20:00,119.37,119.45,119.34,119.44,16671.0,119.37,119.45,119.34,119.44,16671.0
2023-11-09 12:30:00,119.43,119.53,119.42,119.48,18529.0,119.43,119.53,119.42,119.48,18529.0
2023-11-09 12:40:00,119.48,119.62,119.47,119.59,35292.0,119.48,119.62,119.47,119.59,35292.0
2023-11-09 12:50:00,119.59,119.74,119.57,119.7,26597.0,119.59,119.74,119.57,119.7,26597.0
2023-11-09 13:00:00,119.7,119.74,119.23,119.28,63491.0,119.7,119.74,119.23,119.28,63491.0
2023-11-09 13:10:00,119.3,119.44,119.13,119.18,39443.0,119.3,119.44,119.13,119.18,39443.0
2023-11-09 13:20:00,119.16,119.38,119.09,119.35,20817.0,119.16,119.38,119.09,119.35,20817.0
2023-11-09 13:30:00,119.34,119.43,119.22,119.3,21034.0,119.34,119.43,119.22,119.3,21034.0
2023-11-09 13:40:00,119.26,119.34,119.2,119.34,20815.0,119.26,119.34,119.2,119.34,20815.0
2023-11-09 13:50:00,119.34,119.4,119.25,119.33,17844.0,119.34,119.4,119.25,119.33,17844.0
2023-11-09 14:00:00,119.33,119.33,119.11,119.28,26196.0,119.33,119.33,119.11,119.28,26196.0
2023-11-09 14:10:00,119.26,119.26,118.98,119.04,26216.0,119.26,119.26,118.98,119.04,26216.0
2023-11-09 14:20:00,119.05,119.37,119.05,119.31,20724.0,119.05,119.37,119.05,119.31,20724.0
2023-11-09 14:30:00,119.35,119.44,119.25,119.42,30375.0,119.35,119.44,119.25,119.42,30375.0
2023-11-09 14:40:00,119.42,119.43,119.25,119.42,31266.0,119.42,119.43,119.25,119.42,31266.0
2023-11-09 14:50:00,119.41,119.41,119.26,119.37,31382.0,119.41,119.41,119.26,119.37,31382.0
2023-11-09 15:00:00,119.38,119.54,119.37,119.46,57519.0,119.38,119.54,119.37,119.46,57519.0
2023-11-09 15:10:00,119.46,119.66,119.44,119.49,56996.0,119.46,119.66,119.44,119.49,56996.0
2023-11-09 15:20:00,119.49,119.55,119.26,119.3,44509.0,119.49,119.55,119.26,119.3,44509.0
2023-11-09 15:30:00,119.31,119.4,119.23,119.26,47671.0,119.31,119.4,119.23,119.26,47671.0
2023-11-09 15:40:00,119.26,119.33,119.16,119.32,74197.0,119.26,119.33,119.16,119.32,74197.0
2023-11-09 15:50:00,119.33,119.52,119.25,119.48,269707.0,119.33,119.52,119.25,119.48,269707.0
2023-11-10 09:30:00,119.95,119.95,119.51,119.79,44403.0,119.95,119.95,119.51,119.79,44403.0
2023-11-10 09:40:00,119.79,120.1,119.6,120.07,26675.0,119.79,120.1,119.6,120.07,26675.0
2023-11-10 09:50:00,120.12,120.17,119.88,120.11,16953.0,120.12,120.17,119.88,120.11,16953.0
2023-11-10 10:00:00,120.07,120.55,120.02,120.32,34058.0,120.07,120.55,120.02,120.32,34058.0
2023-11-10 10:10:00,120.32,120.64,120.27,120.64,28779.0,120.32,120.64,120.27,120.64,28779.0
2023-11-10 10:20:00,120.68,120.78,120.42,120.43,34640.0,120.68,120.78,120.42,120.43,34640.0
2023-11-10 10:30:00,120.39,120.4,120.15,120.36,24206.0,120.39,120.4,120.15,120.36,24206.0
2023-11-10 10:40:00,120.33,120.5,120.24,120.42,25644.0,120.33,120.5,120.24,120.42,25644.0
2023-11-10 10:50:00,120.4,120.62,120.38,120.59,20959.0,120.4,120.62,120.38,120.59,20959.0
2023-11-10 11:00:00,120.61,120.88,120.58,120.77,22313.0,120.61,120.88,120.58,120.77,22313.0
2023-11-10 11:10:00,120.77,120.82,120.7,120.78,17492.0,120.77,120.82,120.7,120.78,17492.0
2023-11-10 11:20:00,120.76,120.87,120.75,120.8,18944.0,120.76,120.87,120.75,120.8,18944.0
2023-11-10 11:30:00,120.79,120.8,120.57,120.64,20865.0,120.79,120.8,120.57,120.64,20865.0
2023-11-10 11:40:00,120.64,120.73,120.59,120.61,15973.0,120.64,120.73,120.59,120.61,15973.0
2023-11-10 11:50:00,120.61,120.74,120.58,120.67,13061.0,120.61,120.74,120.58,120.67,13061.0
2023-11-10 12:00:00,120.66,120.83,120.64,120.81,14021.0,120.66,120.83,120.64,120.81,14021.0
2023-11-10 12:10:00,120.82,120.82,120.7,120.72,27817.0,120.82,120.82,120.7,120.72,27817.0
2023-11-10 12:20:00,120.72,120.74,120.66,120.7,15235.0,120.72,120.74,120.66,120.7,15235.0
2023-11-10 12:30:00,120.73,121.11,120.72,121.11,24565.0,120.73,121.11,120.72,121.11,24565.0
2023-11-10 12:40:00,121.11,121.15,121.02,121.05,14733.0,121.11,121.15,121.02,121.05,14733.0
2023-11-10 12:50:00,121.07,121.31,121.05,121.26,16193.0,121.07,121.31,121.05,121.26,16193.0
2023-11-10 13:00:00,121.3,121.33,121.21,121.22,22581.0,121.3,121.33,121.21,121.22,22581.0
2023-11-10 13:10:00,121.23,121.24,121.14,121.18,21344.0,121.23,121.24,121.14,121.18,21344.0
2023-11-10 13:20:00,121.21,121.46,121.2,121.43,24802.0,121.21,121.46,121.2,121.43,24802.0
2023-11-10 13:30:00,121.45,121.56,121.43,121.48,36499.0,121.45,121.56,121.43,121.48,36499.0
2023-11-10 13:40:00,121.49,121.53,121.43,121.5,29614.0,121.49,121.53,121.43,121.5,29614.0
2023-11-10 13:50:00,121.5,121.5,121.31,121.33,22563.0,121.5,121.5,121.31,121.33,22563.0
2023-11-10 14:00:00,121.31,121.37,121.21,121.23,28684.0,121.31,121.37,121.21,121.23,28684.0
2023-11-10 14:10:00,121.24,121.32,121.24,121.26,25198.0,121.24,121.32,121.24,121.26,25198.0
2023-11-10 14:20:00,121.25,121.3,121.21,121.28,20466.0,121.25,121.3,121.21,121.28,20466.0
2023-11-10 14:30:00,121.29,121.29,121.1,121.19,19644.0,121.29,121.29,121.1,121.19,19644.0
2023-11-10 14:40:00,121.18,121.21,121.1,121.16,22859.0,121.18,121.21,121.1,121.16,22859.0
2023-11-10 14:50:00,121.16,121.22,121.08,121.15,23347.0,121.16,121.22,121.08,121.15,23347.0
2023-11-10 15:00:00,121.14,121.26,121.12,121.25,23544.0,121.14,121.26,121.12,121.25,23544.0
2023-11-10 15:10:00,121.24,121.45,121.23,121.45,29746.0,121.24,121.45,121.23,121.45,29746.0
2023-11-10 15:20:00,121.45,121.64,121.41,121.63,25534.0,121.45,121.64,121.41,121.63,25534.0
2023-11-10 15:30:00,121.64,121.72,121.59,121.59,31893.0,121.64,121.72,121.59,121.59,31893.0
2023-11-10 15:40:00,121.58,121.84,121.57,121.75,40535.0,121.58,121.84,121.57,121.75,40535.0
2023-11-10 15:50:00,121.71,121.77,121.47,121.51,177391.0,121.71,121.77,121.47,121.51,177391.0
2023-11-13 09:30:00,121.34,121.74,121.34,121.47,49955.0,121.34,121.74,121.34,121.47,49955.0
2023-11-13 09:40:00,121.46,121.58,121.38,121.41,13814.0,121.46,121.58,121.38,121.41,13814.0
2023-11-13 09:50:00,121.47,121.55,121.31,121.41,23665.0,121.47,121.55,121.31,121.41,23665.0
2023-11-13 10:00:00,121.42,121.57,121.2,121.24,22667.0,121.42,121.57,121.2,121.24,22667.0
2023-11-13 10:10:00,121.27,121.28,121.07,121.2,43394.0,121.27,121.28,121.07,121.2,43394.0
2023-11-13 10:20:00,121.2,121.47,121.18,121.46,28772.0,121.2,121.47,121.18,121.46,28772.0
2023-11-13 10:30:00,121.43,121.54,121.3,121.37,17268.0,121.43,121.54,121.3,121.37,17268.0
2023-11-13 10:40:00,121.36,121.45,121.35,121.4,11869.0,121.36,121.45,121.35,121.4,11869.0
2023-11-13 10:50:00,121.38,121.66,121.37,121.55,46042.0,121.38,121.66,121.37,121.55,46042.0
2023-11-13 11:00:00,121.56,121.68,121.52,121.59,24080.0,121.56,121.68,121.52,121.59,24080.0
2023-11-13 11:10:00,121.59,121.73,121.57,121.65,17466.0,121.59,121.73,121.57,121.65,17466.0
2023-11-13 11:20:00,121.63,121.88,121.61,121.88,13549.0,121.63,121.88,121.61,121.88,13549.0
2023-11-13 11:30:00,121.85,121.98,121.83,121.9,32028.0,121.85,121.98,121.83,121.9,32028.0
2023-11-13 11:40:00,121.91,122.15,121.83,122.05,34534.0,121.91,122.15,121.83,122.05,34534.0
2023-11-13 11:50:00,122.05,122.2,122.0,122.14,21353.0,122.05,122.2,122.0,122.14,21353.0
2023-11-13 12:00:00,122.15,122.19,122.09,122.15,20730.0,122.15,122.19,122.09,122.15,20730.0
2023-11-13 12:10:00,122.15,122.18,121.95,122.13,25837.0,122.15,122.18,121.95,122.13,25837.0
2023-11-13 12:20:00,121.98,122.13,121.97,122.01,26504.0,121.98,122.13,121.97,122.01,26504.0
2023-11-13 12:30:00,122.03,122.05,121.87,122.02,13131.0,122.03,122.05,121.87,122.02,13131.0
2023-11-13 12:40:00,122.01,122.06,121.82,121.83,18378.0,122.01,122.06,121.82,121.83,18378.0
2023-11-13 12:50:00,121.83,121.87,121.67,121.76,13068.0,121.83,121.87,121.67,121.76,13068.0
2023-11-13 13:00:00,121.75,121.75,121.59,121.59,10603.0,121.75,121.75,121.59,121.59,10603.0
2023-11-13 13:10:00,121.59,121.7,121.58,121.62,14166.0,121.59,121.7,121.58,121.62,14166.0
2023-11-13 13:20:00,121.63,121.63,121.39,121.39,43088.0,121.63,121.63,121.39,121.39,43088.0
2023-11-13 13:30:00,121.41,121.41,121.23,121.33,24415.0,121.41,121.41,121.23,121.33,24415.0
2023-11-13 13:40:00,121.34,121.49,121.31,121.46,24946.0,121.34,121.49,121.31,121.46,24946.0
2023-11-13 13:50:00,121.45,121.51,121.4,121.42,17489.0,121.45,121.51,121.4,121.42,17489.0
2023-11-13 14:00:00,121.42,121.59,121.42,121.58,20001.0,121.42,121.59,121.42,121.58,20001.0
2023-11-13 14:10:00,121.58,121.59,121.48,121.54,16096.0,121.58,121.59,121.48,121.54,16096.0
2023-11-13 14:20:00,121.52,121.72,121.51,121.72,16933.0,121.52,121.72,121.51,121.72,16933.0
2023-11-13 14:30:00,121.73,121.83,121.67,121.81,18489.0,121.73,121.83,121.67,121.81,18489.0
2023-11-13 14:40:00,121.8,121.85,121.76,121.78,20027.0,121.8,121.85,121.76,121.78,20027.0
2023-11-13 14:50:00,121.77,121.77,121.65,121.74,15479.0,121.77,121.77,121.65,121.74,15479.0
2023-11-13 15:00:00,121.74,121.75,121.58,121.74,39033.0,121.74,121.75,121.58,121.74,39033.0
2023-11-13 15:10:00,121.75,121.92,121.75,121.86,35949.0,121.75,121.92,121.75,121.86,35949.0
2023-11-13 15:20:00,121.87,121.9,121.8,121.81,20959.0,121.87,121.9,121.8,121.81,20959.0
2023-11-13 15:30:00,121.8,121.8,121.68,121.72,29771.0,121.8,121.8,121.68,121.72,29771.0
2023-11-13 15:40:00,121.72,121.77,121.64,121.68,49086.0,121.72,121.77,121.64,121.68,49086.0
2023-11-13 15:50:00,121.68,121.72,121.52,121.52,258042.0,121.68,121.72,121.52,121.52,258042.0
2023-11-14 09:30:00,122.41,122.8,122.21,122.29,35722.0,122.41,122.8,122.21,122.29,35722.0
2023-11-14 09:40:00,122.34,122.57,122.24,122.49,26602.0,122.34,122.57,122.24,122.49,26602.0
2023-11-14 09:50:00,122.53,122.66,122.43,122.44,18092.0,122.53,122.66,122.43,122.44,18092.0
2023-11-14 10:00:00,122.45,122.66,122.04,122.27,29939.0,122.45,122.66,122.04,122.27,29939.0
2023-11-14 10:10:00,122.23,122.53,122.19,122.51,22471.0,122.23,122.53,122.19,122.51,22471.0
2023-11-14 10:20:00,122.52,122.89,122.41,122.89,25964.0,122.52,122.89,122.41,122.89,25964.0
2023-11-14 10:30:00,122.92,123.12,122.85,122.96,38497.0,122.92,123.12,122.85,122.96,38497.0
2023-11-14 10:40:00,122.96,123.1,122.84,122.9,37310.0,122.96,123.1,122.84,122.9,37310.0
2023-11-14 10:50:00,122.9,122.93,122.75,122.83,26779.0,122.9,122.93,122.75,122.83,26779.0
2023-11-14 11:00:00,122.86,122.91,122.66,122.76,39737.0,122.86,122.91,122.66,122.76,39737.0
2023-11-14 11:10:00,122.74,122.88,122.69,122.77,41050.0,122.74,122.88,122.69,122.77,41050.0
2023-11-14 11:20:00,122.75,123.05,122.75,123.01,19370.0,122.75,123.05,122.75,123.01,19370.0
2023-11-14 11:30:00,123.02,123.04,122.96,123.0,26368.0,123.02,123.04,122.96,123.0,26368.0
2023-11-14 11:40:00,122.96,122.98,122.75,122.75,20033.0,122.96,122.98,122.75,122.75,20033.0
2023-11-14 11:50:00,122.76,122.87,122.74,122.77,24235.0,122.76,122.87,122.74,122.77,24235.0
2023-11-14 12:00:00,122.76,122.84,122.54,122.59,32647.0,122.76,122.84,122.54,122.59,32647.0
2023-11-14 12:10:00,122.6,122.61,122.5,122.55,20550.0,122.6,122.61,122.5,122.55,20550.0
2023-11-14 12:20:00,122.55,122.55,122.38,122.46,23354.0,122.55,122.55,122.38,122.46,23354.0
2023-11-14 12:30:00,122.47,122.59,122.45,122.57,25275.0,122.47,122.59,122.45,122.57,25275.0
2023-11-14 12:40:00,122.56,122.69,122.53,122.63,27504.0,122.56,122.69,122.53,122.63,27504.0
2023-11-14 12:50:00,122.6,122.61,122.42,122.42,12254.0,122.6,122.61,122.42,122.42,12254.0
2023-11-14 13:00:00,122.42,122.56,122.39,122.5,13937.0,122.42,122.56,122.39,122.5,13937.0
2023-11-14 13:10:00,122.49,122.49,122.4,122.45,7364.0,122.49,122.49,122.4,122.45,7364.0
2023-11-14 13:20:00,122.43,122.48,122.32,122.46,14590.0,122.43,122.48,122.32,122.46,14590.0
2023-11-14 13:30:00,122.46,122.55,122.45,122.47,26399.0,122.46,122.55,122.45,122.47,26399.0
2023-11-14 13:40:00,122.47,122.51,122.37,122.47,15716.0,122.47,122.51,122.37,122.47,15716.0
2023-11-14 13:50:00,122.49,122.59,122.29,122.3,27647.0,122.49,122.59,122.29,122.3,27647.0
2023-11-14 14:00:00,122.29,122.32,122.19,122.28,32614.0,122.29,122.32,122.19,122.28,32614.0
2023-11-14 14:10:00,122.26,122.27,122.12,122.22,22923.0,122.26,122.27,122.12,122.22,22923.0
2023-11-14 14:20:00,122.22,122.45,122.22,122.37,56543.0,122.22,122.45,122.22,122.37,56543.0
2023-11-14 14:30:00,122.4,122.52,122.27,122.29,52007.0,122.4,122.52,122.27,122.29,52007.0
2023-11-14 14:40:00,122.28,122.34,122.16,122.3,60083.0,122.28,122.34,122.16,122.3,60083.0
2023-11-14 14:50:00,122.32,122.4,122.16,122.19,36187.0,122.32,122.4,122.16,122.19,36187.0
2023-11-14 15:00:00,122.19,122.22,122.09,122.11,35846.0,122.19,122.22,122.09,122.11,35846.0
2023-11-14 15:10:00,122.09,122.27,122.09,122.26,46882.0,122.09,122.27,122.09,122.26,46882.0
2023-11-14 15:20:00,122.26,122.41,122.21,122.41,39749.0,122.26,122.41,122.21,122.41,39749.0
2023-11-14 15:30:00,122.42,122.5,122.27,122.31,42151.0,122.42,122.5,122.27,122.31,42151.0
2023-11-14 15:40:00,122.31,122.31,122.15,122.15,66440.0,122.31,122.31,122.15,122.15,66440.0
2023-11-14 15:50:00,122.14,122.25,122.0,122.16,357366.0,122.14,122.25,122.0,122.16,357366.0
2023-11-15 09:30:00,123.18,124.45,122.15,123.98,115901.0,123.18,124.45,122.15,123.98,115901.0
2023-11-15 09:40:00,123.98,124.52,123.71,124.15,64007.0,123.98,124.52,123.71,124.15,64007.0
2023-11-15 09:50:00,124.15,124.21,123.82,124.02,41913.0,124.15,124.21,123.82,124.02,41913.0
2023-11-15 10:00:00,124.02,124.44,123.95,124.38,63757.0,124.02,124.44,123.95,124.38,63757.0
2023-11-15 10:10:00,124.4,124.9,124.4,124.9,99993.0,124.4,124.9,124.4,124.9,99993.0
2023-11-15 10:20:00,124.91,125.08,124.88,124.96,144614.0,124.91,125.08,124.88,124.96,144614.0
2023-11-15 10:30:00,124.97,125.0,124.75,124.81,98020.0,124.97,125.0,124.75,124.81,98020.0
2023-11-15 10:40:00,124.8,124.81,124.41,124.61,75359.0,124.8,124.81,124.41,124.61,75359.0
2023-11-15 10:50:00,124.61,124.85,124.56,124.8,54596.0,124.61,124.85,124.56,124.8,54596.0
2023-11-15 11:00:00,124.8,125.15,124.78,125.15,43311.0,124.8,125.15,124.78,125.15,43311.0
2023-11-15 11:10:00,125.18,125.27,124.94,125.0,36546.0,125.18,125.27,124.94,125.0,36546.0
2023-11-15 11:20:00,125.0,125.27,125.0,125.21,20469.0,125.0,125.27,125.0,125.21,20469.0
2023-11-15 11:30:00,125.21,125.28,125.12,125.14,42244.0,125.21,125.28,125.12,125.14,42244.0
2023-11-15 11:40:00,125.04,125.07,124.7,124.91,28572.0,125.04,125.07,124.7,124.91,28572.0
2023-11-15 11:50:00,124.9,124.95,124.69,124.94,30606.0,124.9,124.95,124.69,124.94,30606.0
2023-11-15 12:00:00,124.94,124.98,124.77,124.94,79403.0,124.94,124.98,124.77,124.94,79403.0
2023-11-15 12:10:00,124.93,125.21,124.9,125.1,37902.0,124.93,125.21,124.9,125.1,37902.0
2023-11-15 12:20:00,125.1,125.29,125.09,125.13,31611.0,125.1,125.29,125.09,125.13,31611.0
2023-11-15 12:30:00,125.12,125.18,125.09,125.09,9419.0,125.12,125.18,125.09,125.09,9419.0
2023-11-15 12:40:00,125.09,125.1,124.84,124.91,30735.0,125.09,125.1,124.84,124.91,30735.0
2023-11-15 12:50:00,124.9,125.01,124.83,124.98,18882.0,124.9,125.01,124.83,124.98,18882.0
2023-11-15 13:00:00,124.97,125.02,124.85,124.92,26421.0,124.97,125.02,124.85,124.92,26421.0
2023-11-15 13:10:00,124.94,125.0,124.85,124.96,27735.0,124.94,125.0,124.85,124.96,27735.0
2023-11-15 13:20:00,124.97,125.07,124.97,124.99,15121.0,124.97,125.07,124.97,124.99,15121.0
2023-11-15 13:30:00,124.99,125.05,124.95,125.04,14948.0,124.99,125.05,124.95,125.04,14948.0
2023-11-15 13:40:00,125.05,125.14,125.03,125.13,27389.0,125.05,125.14,125.03,125.13,27389.0
2023-11-15 13:50:00,125.14,125.25,125.11,125.25,44008.0,125.14,125.25,125.11,125.25,44008.0
2023-11-15 14:00:00,125.26,125.48,125.24,125.47,42522.0,125.26,125.48,125.24,125.47,42522.0
2023-11-15 14:10:00,125.45,125.51,125.31,125.38,49472.0,125.45,125.51,125.31,125.38,49472.0
2023-11-15 14:20:00,125.38,125.38,125.16,125.21,34214.0,125.38,125.38,125.16,125.21,34214.0
2023-11-15 14:30:00,125.2,125.42,125.16,125.42,51585.0,125.2,125.42,125.16,125.42,51585.0
2023-11-15 14:40:00,125.42,125.51,125.19,125.23,39391.0,125.42,125.51,125.19,125.23,39391.0
2023-11-15 14:50:00,125.23,125.41,125.22,125.39,42440.0,125.23,125.41,125.22,125.39,42440.0
2023-11-15 15:00:00,125.4,125.43,125.21,125.21,41056.0,125.4,125.43,125.21,125.21,41056.0
2023-11-15 15:10:00,125.21,125.56,125.2,125.5,65980.0,125.21,125.56,125.2,125.5,65980.0
2023-11-15 15:20:00,125.5,125.65,125.49,125.59,40562.0,125.5,125.65,125.49,125.59,40562.0
2023-11-15 15:30:00,125.59,125.67,125.46,125.64,94619.0,125.59,125.67,125.46,125.64,94619.0
2023-11-15 15:40:00,125.65,125.68,125.46,125.46,102659.0,125.65,125.68,125.46,125.46,102659.0
2023-11-15 15:50:00,125.45,125.48,125.18,125.25,439329.0,125.45,125.48,125.18,125.25,439329.0
2023-11-16 09:30:00,126.64,127.94,125.83,127.78,192811.0,126.64,127.94,125.83,127.78,192811.0
2023-11-16 09:40:00,127.78,127.83,127.28,127.35,84227.0,127.78,127.83,127.28,127.35,84227.0
2023-11-16 09:50:00,127.35,127.4,126.67,126.71,49625.0,127.35,127.4,126.67,126.71,49625.0
2023-11-16 10:00:00,126.71,126.71,125.91,126.36,104025.0,126.71,126.71,125.91,126.36,104025.0
2023-11-16 10:10:00,126.36,126.4,126.02,126.26,57235.0,126.36,126.4,126.02,126.26,57235.0
2023-11-16 10:20:00,126.26,126.46,126.18,126.32,61136.0,126.26,126.46,126.18,126.32,61136.0
2023-11-16 10:30:00,126.31,126.43,125.67,125.72,46727.0,126.31,126.43,125.67,125.72,46727.0
2023-11-16 10:40:00,125.72,125.9,125.5,125.89,76983.0,125.72,125.9,125.5,125.89,76983.0
2023-11-16 10:50:00,125.87,125.97,125.75,125.81,183354.0,125.87,125.97,125.75,125.81,183354.0
2023-11-16 11:00:00,125.81,125.86,125.26,125.27,129807.0,125.81,125.86,125.26,125.27,129807.0
2023-11-16 11:10:00,125.27,125.42,125.06,125.14,68444.0,125.27,125.42,125.06,125.14,68444.0
2023-11-16 11:20:00,125.13,125.21,124.98,125.15,66308.0,125.13,125.21,124.98,125.15,66308.0
2023-11-16 11:30:00,125.16,125.27,125.06,125.17,59639.0,125.16,125.27,125.06,125.17,59639.0
2023-11-16 11:40:00,125.14,125.16,124.83,124.89,47243.0,125.14,125.16,124.83,124.89,47243.0
2023-11-16 11:50:00,124.89,125.04,124.8,124.85,42132.0,124.89,125.04,124.8,124.85,42132.0
2023-11-16 12:00:00,124.85,125.03,124.83,125.03,42439.0,124.85,125.03,124.83,125.03,42439.0
2023-11-16 12:10:00,125.0,125.0,124.79,124.89,38916.0,125.0,125.0,124.79,124.89,38916.0
2023-11-16 12:20:00,124.86,125.13,124.81,125.0,57788.0,124.86,125.13,124.81,125.0,57788.0
2023-11-16 12:30:00,124.99,125.01,124.66,124.69,35732.0,124.99,125.01,124.66,124.69,35732.0
2023-11-16 12:40:00,124.7,124.79,124.68,124.74,91275.0,124.7,124.79,124.68,124.74,91275.0
2023-11-16 12:50:00,124.73,124.78,124.57,124.73,35351.0,124.73,124.78,124.57,124.73,35351.0
2023-11-16 13:00:00,124.73,124.75,124.42,124.42,76021.0,124.73,124.75,124.42,124.42,76021.0
2023-11-16 13:10:00,124.43,124.49,124.32,124.43,49171.0,124.43,124.49,124.32,124.43,49171.0
2023-11-16 13:20:00,124.43,124.84,124.41,124.78,41473.0,124.43,124.84,124.41,124.78,41473.0
2023-11-16 13:30:00,124.79,124.82,124.62,124.67,40761.0,124.79,124.82,124.62,124.67,40761.0
2023-11-16 13:40:00,124.68,124.68,124.37,124.38,46578.0,124.68,124.68,124.37,124.38,46578.0
2023-11-16 13:50:00,124.37,124.47,124.34,124.44,47627.0,124.37,124.47,124.34,124.44,47627.0
2023-11-16 14:00:00,124.45,124.52,124.37,124.51,57350.0,124.45,124.52,124.37,124.51,57350.0
2023-11-16 14:10:00,124.5,124.52,124.42,124.48,45639.0,124.5,124.52,124.42,124.48,45639.0
2023-11-16 14:20:00,124.48,124.48,124.11,124.18,35309.0,124.48,124.48,124.11,124.18,35309.0
2023-11-16 14:30:00,124.18,124.34,124.18,124.27,40948.0,124.18,124.34,124.18,124.27,40948.0
2023-11-16 14:40:00,124.27,124.29,124.21,124.27,70499.0,124.27,124.29,124.21,124.27,70499.0
2023-11-16 14:50:00,124.27,124.45,124.18,124.44,104658.0,124.27,124.45,124.18,124.44,104658.0
2023-11-16 15:00:00,124.45,124.75,124.44,124.72,58461.0,124.45,124.75,124.44,124.72,58461.0
2023-11-16 15:10:00,124.72,124.78,124.53,124.63,64708.0,124.72,124.78,124.53,124.63,64708.0
2023-11-16 15:20:00,124.64,124.72,124.55,124.63,45332.0,124.64,124.72,124.55,124.63,45332.0
2023-11-16 15:30:00,124.62,124.64,124.49,124.58,70997.0,124.62,124.64,124.49,124.58,70997.0
2023-11-16 15:40:00,124.59,124.73,124.55,124.65,92391.0,124.59,124.73,124.55,124.65,92391.0
2023-11-16 15:50:00,124.64,124.83,124.52,124.82,331448.0,124.64,124.83,124.52,124.82,331448.0
2023-11-17 09:30:00,125.27,125.4,123.85,125.39,151284.0,125.27,125.4,123.85,125.39,151284.0
2023-11-17 09:40:00,125.41,125.49,125.07,125.31,19472.0,125.41,125.49,125.07,125.31,19472.0
2023-11-17 09:50:00,125.25,125.25,124.91,125.21,40682.0,125.25,125.25,124.91,125.21,40682.0
2023-11-17 10:00:00,125.24,125.51,125.22,125.41,35763.0,125.24,125.51,125.22,125.41,35763.0
2023-11-17 10:10:00,125.4,125.43,125.11,125.3,127472.0,125.4,125.43,125.11,125.3,127472.0
2023-11-17 10:20:00,125.3,125.32,125.06,125.22,45430.0,125.3,125.32,125.06,125.22,45430.0
2023-11-17 10:30:00,125.24,125.27,125.0,125.09,33808.0,125.24,125.27,125.0,125.09,33808.0
2023-11-17 10:40:00,125.08,125.12,124.96,125.09,50432.0,125.08,125.12,124.96,125.09,50432.0
2023-11-17 10:50:00,125.08,125.08,124.8,124.85,43909.0,125.08,125.08,124.8,124.85,43909.0
2023-11-17 11:00:00,124.86,124.9,124.65,124.79,33627.0,124.86,124.9,124.65,124.79,33627.0
2023-11-17 11:10:00,124.8,124.88,124.6,124.64,31000.0,124.8,124.88,124.6,124.64,31000.0
2023-11-17 11:20:00,124.64,124.7,124.37,124.45,37670.0,124.64,124.7,124.37,124.45,37670.0
2023-11-17 11:30:00,124.46,124.52,124.33,124.43,46793.0,124.46,124.52,124.33,124.43,46793.0
2023-11-17 11:40:00,124.42,124.45,124.36,124.42,34537.0,124.42,124.45,124.36,124.42,34537.0
2023-11-17 11:50:00,124.42,124.42,124.29,124.35,39249.0,124.42,124.42,124.29,124.35,39249.0
2023-11-17 12:00:00,124.34,124.43,124.26,124.27,35459.0,124.34,124.43,124.26,124.27,35459.0
2023-11-17 12:10:00,124.27,124.36,124.24,124.26,39439.0,124.27,124.36,124.24,124.26,39439.0
2023-11-17 12:20:00,124.26,124.33,124.17,124.2,36544.0,124.26,124.33,124.17,124.2,36544.0
2023-11-17 12:30:00,124.2,124.28,124.16,124.16,38061.0,124.2,124.28,124.16,124.16,38061.0
2023-11-17 12:40:00,124.16,124.23,124.08,124.11,40719.0,124.16,124.23,124.08,124.11,40719.0
2023-11-17 12:50:00,124.1,124.22,124.01,124.22,111552.0,124.1,124.22,124.01,124.22,111552.0
2023-11-17 13:00:00,124.24,124.29,124.17,124.22,33137.0,124.24,124.29,124.17,124.22,33137.0
2023-11-17 13:10:00,124.23,124.34,124.17,124.18,32416.0,124.23,124.34,124.17,124.18,32416.0
2023-11-17 13:20:00,124.18,124.18,124.01,124.02,49371.0,124.18,124.18,124.01,124.02,49371.0
2023-11-17 13:30:00,124.02,124.17,124.02,124.05,68940.0,124.02,124.17,124.02,124.05,68940.0
2023-11-17 13:40:00,124.05,124.13,124.03,124.11,32934.0,124.05,124.13,124.03,124.11,32934.0
2023-11-17 13:50:00,124.1,124.2,124.09,124.16,99469.0,124.1,124.2,124.09,124.16,99469.0
2023-11-17 14:00:00,124.16,124.23,124.01,124.09,49386.0,124.16,124.23,124.01,124.09,49386.0
2023-11-17 14:10:00,124.09,124.15,124.05,124.09,48892.0,124.09,124.15,124.05,124.09,48892.0
2023-11-17 14:20:00,124.1,124.2,124.03,124.05,70521.0,124.1,124.2,124.03,124.05,70521.0
2023-11-17 14:30:00,124.04,124.04,123.86,123.91,61634.0,124.04,124.04,123.86,123.91,61634.0
2023-11-17 14:40:00,123.9,124.14,123.88,124.03,128211.0,123.9,124.14,123.88,124.03,128211.0
2023-11-17 14:50:00,124.03,124.09,123.92,123.93,73557.0,124.03,124.09,123.92,123.93,73557.0
2023-11-17 15:00:00,123.94,124.02,123.92,124.0,62137.0,123.94,124.02,123.92,124.0,62137.0
2023-11-17 15:10:00,123.98,124.01,123.92,124.0,56028.0,123.98,124.01,123.92,124.0,56028.0
2023-11-17 15:20:00,124.0,124.06,123.96,124.0,102133.0,124.0,124.06,123.96,124.0,102133.0
2023-11-17 15:30:00,124.0,124.01,123.73,123.77,75969.0,124.0,124.01,123.73,123.77,75969.0
2023-11-17 15:40:00,123.78,123.85,123.68,123.68,116485.0,123.78,123.85,123.68,123.68,116485.0
2023-11-17 15:50:00,123.69,124.11,123.69,124.11,440343.0,123.69,124.11,123.69,124.11,440343.0
2023-11-20 09:30:00,123.98,124.23,123.14,123.43,78574.0,123.98,124.23,123.14,123.43,78574.0
2023-11-20 09:40:00,123.48,123.48,122.36,122.36,73070.0,123.48,123.48,122.36,122.36,73070.0
2023-11-20 09:50:00,122.35,122.47,121.86,122.17,69430.0,122.35,122.47,121.86,122.17,69430.0
2023-11-20 10:00:00,122.17,122.38,121.89,122.34,80706.0,122.17,122.38,121.89,122.34,80706.0
2023-11-20 10:10:00,122.32,122.8,122.3,122.8,52401.0,122.32,122.8,122.3,122.8,52401.0
2023-11-20 10:20:00,122.81,122.84,122.37,122.45,46886.0,122.81,122.84,122.37,122.45,46886.0
2023-11-20 10:30:00,122.43,122.51,122.12,122.17,37009.0,122.43,122.51,122.12,122.17,37009.0
2023-11-20 10:40:00,122.15,122.36,122.11,122.25,51893.0,122.15,122.36,122.11,122.25,51893.0
2023-11-20 10:50:00,122.25,122.63,122.25,122.43,32160.0,122.25,122.63,122.25,122.43,32160.0
2023-11-20 11:00:00,122.43,122.71,122.43,122.68,21903.0,122.43,122.71,122.43,122.68,21903.0
2023-11-20 11:10:00,122.68,122.68,122.47,122.52,43131.0,122.68,122.68,122.47,122.52,43131.0
2023-11-20 11:20:00,122.51,122.58,122.36,122.58,25255.0,122.51,122.58,122.36,122.58,25255.0
2023-11-20 11:30:00,122.62,122.83,122.6,122.79,27354.0,122.62,122.83,122.6,122.79,27354.0
2023-11-20 11:40:00,122.79,122.84,122.7,122.83,34073.0,122.79,122.84,122.7,122.83,34073.0
2023-11-20 11:50:00,122.85,122.95,122.81,122.95,25923.0,122.85,122.95,122.81,122.95,25923.0
2023-11-20 12:00:00,122.93,123.14,122.91,123.04,63429.0,122.93,123.14,122.91,123.04,63429.0
2023-11-20 12:10:00,123.06,123.07,122.9,122.99,26737.0,123.06,123.07,122.9,122.99,26737.0
2023-11-20 12:20:00,123.0,123.11,122.93,123.08,39939.0,123.0,123.11,122.93,123.08,39939.0
2023-11-20 12:30:00,123.08,123.28,123.05,123.21,39502.0,123.08,123.28,123.05,123.21,39502.0
2023-11-20 12:40:00,123.22,123.36,123.17,123.17,43931.0,123.22,123.36,123.17,123.17,43931.0
2023-11-20 12:50:00,123.18,123.2,123.03,123.14,33139.0,123.18,123.2,123.03,123.14,33139.0
2023-11-20 13:00:00,123.13,123.56,123.1,123.55,33690.0,123.13,123.56,123.1,123.55,33690.0
2023-11-20 13:10:00,123.55,123.57,123.26,123.27,34582.0,123.55,123.57,123.26,123.27,34582.0
2023-11-20 13:20:00,123.27,123.47,123.27,123.45,23382.0,123.27,123.47,123.27,123.45,23382.0
2023-11-20 13:30:00,123.45,123.52,123.3,123.34,29613.0,123.45,123.52,123.3,123.34,29613.0
2023-11-20 13:40:00,123.35,123.43,123.34,123.36,29820.0,123.35,123.43,123.34,123.36,29820.0
2023-11-20 13:50:00,123.35,123.45,123.3,123.39,19976.0,123.35,123.45,123.3,123.39,19976.0
2023-11-20 14:00:00,123.38,123.43,123.32,123.39,23759.0,123.38,123.43,123.32,123.39,23759.0
2023-11-20 14:10:00,123.39,123.49,123.39,123.42,25362.0,123.39,123.49,123.39,123.42,25362.0
2023-11-20 14:20:00,123.43,123.57,123.42,123.47,38984.0,123.43,123.57,123.42,123.47,38984.0
2023-11-20 14:30:00,123.47,123.68,123.47,123.67,24270.0,123.47,123.68,123.47,123.67,24270.0
2023-11-20 14:40:00,123.67,123.89,123.67,123.87,35238.0,123.67,123.89,123.67,123.87,35238.0
2023-11-20 14:50:00,123.86,123.94,123.79,123.9,37423.0,123.86,123.94,123.79,123.9,37423.0
2023-11-20 15:00:00,123.91,124.01,123.85,124.01,45272.0,123.91,124.01,123.85,124.01,45272.0
2023-11-20 15:10:00,124.01,124.08,123.96,124.01,54166.0,124.01,124.08,123.96,124.01,54166.0
2023-11-20 15:20:00,124.01,124.16,123.93,124.14,46876.0,124.01,124.16,123.93,124.14,46876.0
2023-11-20 15:30:00,124.15,124.44,124.03,124.36,100828.0,124.15,124.44,124.03,124.36,100828.0
2023-11-20 15:40:00,124.37,124.41,124.12,124.14,75141.0,124.37,124.41,124.12,124.14,75141.0
2023-11-20 15:50:00,124.13,124.13,123.85,124.06,244794.0,124.13,124.13,123.85,124.06,244794.0
2023-11-21 09:30:00,124.5,125.33,124.5,125.21,50781.0,124.5,125.33,124.5,125.21,50781.0
2023-11-21 09:40:00,125.19,125.2,124.82,124.83,45043.0,125.19,125.2,124.82,124.83,45043.0
2023-11-21 09:50:00,124.86,125.04,124.8,124.85,25252.0,124.86,125.04,124.8,124.85,25252.0
2023-11-21 10:00:00,124.84,125.02,124.64,124.86,59465.0,124.84,125.02,124.64,124.86,59465.0
2023-11-21 10:10:00,124.84,124.87,124.7,124.85,34386.0,124.84,124.87,124.7,124.85,34386.0
2023-11-21 10:20:00,124.84,124.86,124.59,124.63,39852.0,124.84,124.86,124.59,124.63,39852.0
2023-11-21 10:30:00,124.64,124.64,124.42,124.45,38243.0,124.64,124.64,124.42,124.45,38243.0
2023-11-21 10:40:00,124.46,124.6,124.45,124.54,32963.0,124.46,124.6,124.45,124.54,32963.0
2023-11-21 10:50:00,124.54,124.67,124.51,124.56,23187.0,124.54,124.67,124.51,124.56,23187.0
2023-11-21 11:00:00,124.57,124.59,124.45,124.52,24203.0,124.57,124.59,124.45,124.52,24203.0
2023-11-21 11:10:00,124.51,124.52,124.26,124.29,34450.0,124.51,124.52,124.26,124.29,34450.0
2023-11-21 11:20:00,124.28,124.31,124.21,124.3,18678.0,124.28,124.31,124.21,124.3,18678.0
2023-11-21 11:30:00,124.29,124.32,124.18,124.2,32377.0,124.29,124.32,124.18,124.2,32377.0
2023-11-21 11:40:00,124.19,124.29,124.11,124.29,23953.0,124.19,124.29,124.11,124.29,23953.0
2023-11-21 11:50:00,124.28,124.3,124.22,124.23,21945.0,124.28,124.3,124.22,124.23,21945.0
2023-11-21 12:00:00,124.24,124.57,124.24,124.54,41414.0,124.24,124.57,124.24,124.54,41414.0
2023-11-21 12:10:00,124.54,124.85,124.52,124.79,20953.0,124.54,124.85,124.52,124.79,20953.0
2023-11-21 12:20:00,124.8,124.8,124.66,124.66,14335.0,124.8,124.8,124.66,124.66,14335.0
2023-11-21 12:30:00,124.66,124.72,124.64,124.72,15019.0,124.66,124.72,124.64,124.72,15019.0
2023-11-21 12:40:00,124.72,124.83,124.67,124.81,19051.0,124.72,124.83,124.67,124.81,19051.0
2023-11-21 12:50:00,124.84,124.96,124.84,124.92,20149.0,124.84,124.96,124.84,124.92,20149.0
2023-11-21 13:00:00,124.91,125.03,124.83,125.03,24574.0,124.91,125.03,124.83,125.03,24574.0
2023-11-21 13:10:00,125.04,125.04,124.94,125.01,23821.0,125.04,125.04,124.94,125.01,23821.0
2023-11-21 13:20:00,125.03,125.08,124.91,124.91,70461.0,125.03,125.08,124.91,124.91,70461.0
2023-11-21 13:30:00,124.92,125.11,124.92,125.09,29846.0,124.92,125.11,124.92,125.09,29846.0
2023-11-21 13:40:00,125.07,125.19,125.05,125.1,22763.0,125.07,125.19,125.05,125.1,22763.0
2023-11-21 13:50:00,125.1,125.12,124.93,124.93,13574.0,125.1,125.12,124.93,124.93,13574.0
2023-11-21 14:00:00,124.93,124.97,124.83,124.97,26554.0,124.93,124.97,124.83,124.97,26554.0
2023-11-21 14:10:00,124.97,125.03,124.85,124.86,29120.0,124.97,125.03,124.85,124.86,29120.0
2023-11-21 14:20:00,124.85,124.85,124.75,124.82,25979.0,124.85,124.85,124.75,124.82,25979.0
2023-11-21 14:30:00,124.83,124.83,124.63,124.65,25172.0,124.83,124.83,124.63,124.65,25172.0
2023-11-21 14:40:00,124.64,124.66,124.58,124.65,17578.0,124.64,124.66,124.58,124.65,17578.0
2023-11-21 14:50:00,124.66,124.73,124.61,124.69,16936.0,124.66,124.73,124.61,124.69,16936.0
2023-11-21 15:00:00,124.69,124.73,124.65,124.66,19968.0,124.69,124.73,124.65,124.66,19968.0
2023-11-21 15:10:00,124.67,124.8,124.67,124.79,30838.0,124.67,124.8,124.67,124.79,30838.0
2023-11-21 15:20:00,124.78,124.91,124.73,124.9,35792.0,124.78,124.91,124.73,124.9,35792.0
2023-11-21 15:30:00,124.9,124.98,124.79,124.98,71996.0,124.9,124.98,124.79,124.98,71996.0
2023-11-21 15:40:00,124.98,125.11,124.97,125.1,104453.0,124.98,125.11,124.97,125.1,104453.0
2023-11-21 15:50:00,125.1,125.28,125.03,125.11,290226.0,125.1,125.28,125.03,125.11,290226.0
2023-11-22 09:30:00,125.53,125.63,125.44,125.5,30762.0,125.53,125.63,125.44,125.5,30762.0
2023-11-22 09:40:00,125.54,125.72,125.46,125.64,12558.0,125.54,125.72,125.46,125.64,12558.0
2023-11-22 09:50:00,125.67,125.79,125.29,125.29,12668.0,125.67,125.79,125.29,125.29,12668.0
2023-11-22 10:00:00,125.35,125.38,125.05,125.31,16318.0,125.35,125.38,125.05,125.31,16318.0
2023-11-22 10:10:00,125.31,125.36,125.12,125.23,30399.0,125.31,125.36,125.12,125.23,30399.0
2023-11-22 10:20:00,125.21,125.53,125.2,125.47,15266.0,125.21,125.53,125.2,125.47,15266.0
2023-11-22 10:30:00,125.47,125.5,125.32,125.32,21484.0,125.47,125.5,125.32,125.32,21484.0
2023-11-22 10:40:00,125.32,125.52,125.29,125.41,12218.0,125.32,125.52,125.29,125.41,12218.0
2023-11-22 10:50:00,125.39,125.47,125.27,125.27,15974.0,125.39,125.47,125.27,125.27,15974.0
2023-11-22 11:00:00,125.27,125.63,125.26,125.61,16048.0,125.27,125.63,125.26,125.61,16048.0
2023-11-22 11:10:00,125.59,125.72,125.58,125.61,17480.0,125.59,125.72,125.58,125.61,17480.0
2023-11-22 11:20:00,125.61,125.62,125.49,125.59,14777.0,125.61,125.62,125.49,125.59,14777.0
2023-11-22 11:30:00,125.59,125.71,125.57,125.64,25722.0,125.59,125.71,125.57,125.64,25722.0
2023-11-22 11:40:00,125.64,125.86,125.57,125.63,34254.0,125.64,125.86,125.57,125.63,34254.0
2023-11-22 11:50:00,125.64,125.79,125.61,125.74,19866.0,125.64,125.79,125.61,125.74,19866.0
2023-11-22 12:00:00,125.75,125.84,125.74,125.77,15584.0,125.75,125.84,125.74,125.77,15584.0
2023-11-22 12:10:00,125.78,125.8,125.54,125.6,18552.0,125.78,125.8,125.54,125.6,18552.0
2023-11-22 12:20:00,125.61,125.73,125.59,125.6,10409.0,125.61,125.73,125.59,125.6,10409.0
2023-11-22 12:30:00,125.58,125.58,125.47,125.47,9280.0,125.58,125.58,125.47,125.47,9280.0
2023-11-22 12:40:00,125.47,125.47,125.34,125.35,13744.0,125.47,125.47,125.34,125.35,13744.0
2023-11-22 12:50:00,125.35,125.47,125.33,125.45,13364.0,125.35,125.47,125.33,125.45,13364.0
2023-11-22 13:00:00,125.47,125.55,125.44,125.5,13527.0,125.47,125.55,125.44,125.5,13527.0
2023-11-22 13:10:00,125.51,125.56,125.47,125.52,21483.0,125.51,125.56,125.47,125.52,21483.0
2023-11-22 13:20:00,125.53,125.68,125.53,125.66,14452.0,125.53,125.68,125.53,125.66,14452.0
2023-11-22 13:30:00,125.66,125.66,125.58,125.63,17712.0,125.66,125.66,125.58,125.63,17712.0
2023-11-22 13:40:00,125.64,125.69,125.61,125.66,15011.0,125.64,125.69,125.61,125.66,15011.0
2023-11-22 13:50:00,125.66,125.76,125.61,125.63,22483.0,125.66,125.76,125.61,125.63,22483.0
2023-11-22 14:00:00,125.65,125.84,125.65,125.77,15273.0,125.65,125.84,125.65,125.77,15273.0
2023-11-22 14:10:00,125.8,125.85,125.75,125.82,24768.0,125.8,125.85,125.75,125.82,24768.0
2023-11-22 14:20:00,125.82,125.84,125.76,125.78,15693.0,125.82,125.84,125.76,125.78,15693.0
2023-11-22 14:30:00,125.78,125.79,125.5,125.5,25871.0,125.78,125.79,125.5,125.5,25871.0
2023-11-22 14:40:00,125.51,125.65,125.49,125.53,28333.0,125.51,125.65,125.49,125.53,28333.0
2023-11-22 14:50:00,125.56,125.66,125.55,125.56,20721.0,125.56,125.66,125.55,125.56,20721.0
2023-11-22 15:00:00,125.56,125.74,125.55,125.69,19835.0,125.56,125.74,125.55,125.69,19835.0
2023-11-22 15:10:00,125.69,125.74,125.64,125.7,19715.0,125.69,125.74,125.64,125.7,19715.0
2023-11-22 15:20:00,125.69,125.82,125.63,125.81,26711.0,125.69,125.82,125.63,125.81,26711.0
2023-11-22 15:30:00,125.81,125.89,125.74,125.8,26948.0,125.81,125.89,125.74,125.8,26948.0
2023-11-22 15:40:00,125.8,125.85,125.7,125.7,43576.0,125.8,125.85,125.7,125.7,43576.0
2023-11-22 15:50:00,125.7,125.73,125.41,125.43,161334.0,125.7,125.73,125.41,125.43,161334.0
2023-11-24 09:30:00,125.5,126.27,125.5,125.73,49175.0,125.5,126.27,125.5,125.73,49175.0
2023-11-24 09:40:00,125.73,125.76,125.48,125.59,27945.0,125.73,125.76,125.48,125.59,27945.0
2023-11-24 09:50:00,125.59,126.02,125.56,125.9,19531.0,125.59,126.02,125.56,125.9,19531.0
2023-11-24 10:00:00,125.87,126.02,125.75,125.92,29153.0,125.87,126.02,125.75,125.92,29153.0
2023-11-24 10:10:00,125.92,126.06,125.88,126.01,25986.0,125.92,126.06,125.88,126.01,25986.0
2023-11-24 10:20:00,126.01,126.13,125.99,126.13,28344.0,126.01,126.13,125.99,126.13,28344.0
2023-11-24 10:30:00,126.13,126.18,125.96,125.98,22972.0,126.13,126.18,125.96,125.98,22972.0
2023-11-24 10:40:00,125.99,126.07,125.94,125.94,22884.0,125.99,126.07,125.94,125.94,22884.0
2023-11-24 10:50:00,125.94,126.08,125.91,126.03,43923.0,125.94,126.08,125.91,126.03,43923.0
2023-11-24 11:00:00,126.03,126.11,125.97,126.06,35953.0,126.03,126.11,125.97,126.06,35953.0
2023-11-24 11:10:00,126.06,126.12,126.03,126.05,19973.0,126.06,126.12,126.03,126.05,19973.0
2023-11-24 11:20:00,126.06,126.13,125.98,126.01,18658.0,126.06,126.13,125.98,126.01,18658.0
2023-11-24 11:30:00,126.02,126.12,126.02,126.06,30276.0,126.02,126.12,126.02,126.06,30276.0
2023-11-24 11:40:00,126.05,126.1,125.97,125.99,21803.0,126.05,126.1,125.97,125.99,21803.0
2023-11-24 11:50:00,125.99,126.02,125.92,125.99,25474.0,125.99,126.02,125.92,125.99,25474.0
2023-11-24 12:00:00,126.0,126.06,125.98,126.05,28340.0,126.0,126.06,125.98,126.05,28340.0
2023-11-24 12:10:00,126.05,126.12,126.01,126.08,25801.0,126.05,126.12,126.01,126.08,25801.0
2023-11-24 12:20:00,126.09,126.09,125.92,125.92,18543.0,126.09,126.09,125.92,125.92,18543.0
2023-11-24 12:30:00,125.94,125.99,125.89,125.94,21203.0,125.94,125.99,125.89,125.94,21203.0
2023-11-24 12:40:00,125.94,125.94,125.71,125.72,26288.0,125.94,125.94,125.71,125.72,26288.0
2023-11-24 12:50:00,125.7,125.86,125.67,125.81,67353.0,125.7,125.86,125.67,125.81,67353.0
2023-11-27 09:30:00,125.42,126.45,125.42,126.31,46183.0,125.42,126.45,125.42,126.31,46183.0
2023-11-27 09:40:00,126.27,126.6,126.19,126.27,48222.0,126.27,126.6,126.19,126.27,48222.0
2023-11-27 09:50:00,126.22,126.38,126.06,126.24,23388.0,126.22,126.38,126.06,126.24,23388.0
2023-11-27 10:00:00,126.25,126.34,126.18,126.34,35284.0,126.25,126.34,126.18,126.34,35284.0
2023-11-27 10:10:00,126.36,126.63,126.17,126.23,32966.0,126.36,126.63,126.17,126.23,32966.0
2023-11-27 10:20:00,126.23,126.24,125.89,126.18,55434.0,126.23,126.24,125.89,126.18,55434.0
2023-11-27 10:30:00,126.19,126.3,126.12,126.21,26069.0,126.19,126.3,126.12,126.21,26069.0
2023-11-27 10:40:00,126.22,126.37,126.14,126.36,29599.0,126.22,126.37,126.14,126.36,29599.0
2023-11-27 10:50:00,126.36,126.38,126.2,126.22,28147.0,126.36,126.38,126.2,126.22,28147.0
2023-11-27 11:00:00,126.21,126.21,125.98,126.09,20877.0,126.21,126.21,125.98,126.09,20877.0
2023-11-27 11:10:00,126.1,126.21,126.03,126.13,24569.0,126.1,126.21,126.03,126.13,24569.0
2023-11-27 11:20:00,126.13,126.28,126.06,126.14,20037.0,126.13,126.28,126.06,126.14,20037.0
2023-11-27 11:30:00,126.14,126.14,125.9,126.02,17979.0,126.14,126.14,125.9,126.02,17979.0
2023-11-27 11:40:00,126.04,126.1,125.9,125.94,15222.0,126.04,126.1,125.9,125.94,15222.0
2023-11-27 11:50:00,125.95,126.16,125.95,126.03,20581.0,125.95,126.16,125.95,126.03,20581.0
2023-11-27 12:00:00,126.03,126.06,125.95,125.96,22210.0,126.03,126.06,125.95,125.96,22210.0
2023-11-27 12:10:00,125.98,126.06,125.95,126.04,23475.0,125.98,126.06,125.95,126.04,23475.0
2023-11-27 12:20:00,126.04,126.06,125.93,126.04,15391.0,126.04,126.06,125.93,126.04,15391.0
2023-11-27 12:30:00,126.03,126.09,125.93,126.0,17021.0,126.03,126.09,125.93,126.0,17021.0
2023-11-27 12:40:00,126.02,126.13,126.0,126.09,15086.0,126.02,126.13,126.0,126.09,15086.0
2023-11-27 12:50:00,126.08,126.16,126.08,126.1,16294.0,126.08,126.16,126.08,126.1,16294.0
2023-11-27 13:00:00,126.1,126.14,126.07,126.11,28060.0,126.1,126.14,126.07,126.11,28060.0
2023-11-27 13:10:00,126.11,126.21,126.11,126.18,25074.0,126.11,126.21,126.11,126.18,25074.0
2023-11-27 13:20:00,126.18,126.2,126.12,126.19,14613.0,126.18,126.2,126.12,126.19,14613.0
2023-11-27 13:30:00,126.18,126.23,126.11,126.17,20257.0,126.18,126.23,126.11,126.17,20257.0
2023-11-27 13:40:00,126.18,126.23,126.12,126.16,20716.0,126.18,126.23,126.12,126.16,20716.0
2023-11-27 13:50:00,126.17,126.18,126.06,126.12,16152.0,126.17,126.18,126.06,126.12,16152.0
2023-11-27 14:00:00,126.13,126.17,126.09,126.12,13952.0,126.13,126.17,126.09,126.12,13952.0
2023-11-27 14:10:00,126.11,126.18,126.06,126.09,17989.0,126.11,126.18,126.06,126.09,17989.0
2023-11-27 14:20:00,126.09,126.11,125.99,126.09,20092.0,126.09,126.11,125.99,126.09,20092.0
2023-11-27 14:30:00,126.08,126.11,126.01,126.02,22668.0,126.08,126.11,126.01,126.02,22668.0
2023-11-27 14:40:00,126.02,126.09,125.89,125.98,17950.0,126.02,126.09,125.89,125.98,17950.0
2023-11-27 14:50:00,125.98,126.07,125.96,126.04,18007.0,125.98,126.07,125.96,126.04,18007.0
2023-11-27 15:00:00,126.06,126.13,126.06,126.12,23169.0,126.06,126.13,126.06,126.12,23169.0
2023-11-27 15:10:00,126.11,126.27,126.09,126.26,41698.0,126.11,126.27,126.09,126.26,41698.0
2023-11-27 15:20:00,126.26,126.38,126.25,126.38,25012.0,126.26,126.38,126.25,126.38,25012.0
2023-11-27 15:30:00,126.39,126.44,126.33,126.41,25408.0,126.39,126.44,126.33,126.41,25408.0
2023-11-27 15:40:00,126.43,126.44,126.29,126.31,35663.0,126.43,126.44,126.29,126.31,35663.0
2023-11-27 15:50:00,126.28,126.55,126.18,126.5,225391.0,126.28,126.55,126.18,126.5,225391.0
2023-11-28 09:30:00,127.02,127.97,126.68,127.26,104632.0,127.02,127.97,126.68,127.26,104632.0
2023-11-28 09:40:00,127.21,127.23,126.79,126.83,24390.0,127.21,127.23,126.79,126.83,24390.0
2023-11-28 09:50:00,126.82,127.07,126.8,127.02,40653.0,126.82,127.07,126.8,127.02,40653.0
2023-11-28 10:00:00,127.01,127.27,126.95,127.17,55219.0,127.01,127.27,126.95,127.17,55219.0
2023-11-28 10:10:00,127.21,127.59,127.16,127.59,42341.0,127.21,127.59,127.16,127.59,42341.0
2023-11-28 10:20:00,127.58,127.61,127.25,127.27,35389.0,127.58,127.61,127.25,127.27,35389.0
2023-11-28 10:30:00,127.27,127.35,127.2,127.26,34106.0,127.27,127.35,127.2,127.26,34106.0
2023-11-28 10:40:00,127.29,127.6,127.29,127.4,44842.0,127.29,127.6,127.29,127.4,44842.0
2023-11-28 10:50:00,127.41,127.46,127.33,127.46,18946.0,127.41,127.46,127.33,127.46,18946.0
2023-11-28 11:00:00,127.47,127.68,127.41,127.42,29979.0,127.47,127.68,127.41,127.42,29979.0
2023-11-28 11:10:00,127.42,127.48,127.33,127.42,19621.0,127.42,127.48,127.33,127.42,19621.0
2023-11-28 11:20:00,127.37,127.58,127.36,127.57,32077.0,127.37,127.58,127.36,127.57,32077.0
2023-11-28 11:30:00,127.56,127.76,127.55,127.62,25695.0,127.56,127.76,127.55,127.62,25695.0
2023-11-28 11:40:00,127.61,127.74,127.58,127.68,19115.0,127.61,127.74,127.58,127.68,19115.0
2023-11-28 11:50:00,127.67,127.67,127.53,127.57,16189.0,127.67,127.67,127.53,127.57,16189.0
2023-11-28 12:00:00,127.56,127.61,127.45,127.51,47783.0,127.56,127.61,127.45,127.51,47783.0
2023-11-28 12:10:00,127.5,127.56,127.38,127.39,28575.0,127.5,127.56,127.38,127.39,28575.0
2023-11-28 12:20:00,127.41,127.46,127.32,127.46,18169.0,127.41,127.46,127.32,127.46,18169.0
2023-11-28 12:30:00,127.46,127.47,127.29,127.44,19648.0,127.46,127.47,127.29,127.44,19648.0
2023-11-28 12:40:00,127.44,127.54,127.41,127.45,18392.0,127.44,127.54,127.41,127.45,18392.0
2023-11-28 12:50:00,127.42,127.49,127.38,127.46,15827.0,127.42,127.49,127.38,127.46,15827.0
2023-11-28 13:00:00,127.45,127.45,127.21,127.36,22192.0,127.45,127.45,127.21,127.36,22192.0
2023-11-28 13:10:00,127.34,127.37,127.24,127.34,14897.0,127.34,127.37,127.24,127.34,14897.0
2023-11-28 13:20:00,127.36,127.55,127.35,127.54,26836.0,127.36,127.55,127.35,127.54,26836.0
2023-11-28 13:30:00,127.54,127.59,127.48,127.5,29060.0,127.54,127.59,127.48,127.5,29060.0
2023-11-28 13:40:00,127.51,127.62,127.48,127.59,16495.0,127.51,127.62,127.48,127.59,16495.0
2023-11-28 13:50:00,127.58,127.61,127.46,127.51,19840.0,127.58,127.61,127.46,127.51,19840.0
2023-11-28 14:00:00,127.52,127.57,127.48,127.49,23491.0,127.52,127.57,127.48,127.49,23491.0
2023-11-28 14:10:00,127.49,127.57,127.45,127.49,31329.0,127.49,127.57,127.45,127.49,31329.0
2023-11-28 14:20:00,127.5,127.56,127.39,127.42,23544.0,127.5,127.56,127.39,127.42,23544.0
2023-11-28 14:30:00,127.43,127.52,127.35,127.5,35004.0,127.43,127.52,127.35,127.5,35004.0
2023-11-28 14:40:00,127.52,127.53,127.41,127.44,20781.0,127.52,127.53,127.41,127.44,20781.0
2023-11-28 14:50:00,127.45,127.56,127.43,127.47,37084.0,127.45,127.56,127.43,127.47,37084.0
2023-11-28 15:00:00,127.48,127.52,127.43,127.48,46248.0,127.48,127.52,127.43,127.48,46248.0
2023-11-28 15:10:00,127.47,127.53,127.35,127.36,31618.0,127.47,127.53,127.35,127.36,31618.0
2023-11-28 15:20:00,127.35,127.35,127.2,127.3,22462.0,127.35,127.35,127.2,127.3,22462.0
2023-11-28 15:30:00,127.3,127.34,127.25,127.29,27440.0,127.3,127.34,127.25,127.29,27440.0
2023-11-28 15:40:00,127.29,127.6,127.28,127.57,68156.0,127.29,127.6,127.28,127.57,68156.0
2023-11-28 15:50:00,127.57,127.59,127.34,127.49,228203.0,127.57,127.59,127.34,127.49,228203.0
2023-11-29 09:30:00,127.97,128.65,127.8,128.22,47353.0,127.97,128.65,127.8,128.22,47353.0
2023-11-29 09:40:00,128.25,128.3,127.89,128.3,24167.0,128.25,128.3,127.89,128.3,24167.0
2023-11-29 09:50:00,128.39,128.62,128.35,128.52,29087.0,128.39,128.62,128.35,128.52,29087.0
2023-11-29 10:00:00,128.52,128.68,128.38,128.41,40531.0,128.52,128.68,128.38,128.41,40531.0
2023-11-29 10:10:00,128.39,128.61,128.38,128.52,35311.0,128.39,128.61,128.38,128.52,35311.0
2023-11-29 10:20:00,128.49,128.75,128.46,128.74,48849.0,128.49,128.75,128.46,128.74,48849.0
2023-11-29 10:30:00,128.73,128.78,128.53,128.63,65872.0,128.73,128.78,128.53,128.63,65872.0
2023-11-29 10:40:00,128.64,128.9,128.61,128.88,58678.0,128.64,128.9,128.61,128.88,58678.0
2023-11-29 10:50:00,128.89,129.17,128.88,129.03,67827.0,128.89,129.17,128.88,129.03,67827.0
2023-11-29 11:00:00,129.04,129.13,128.9,129.04,38503.0,129.04,129.13,128.9,129.04,38503.0
2023-11-29 11:10:00,129.03,129.09,128.91,129.0,34678.0,129.03,129.09,128.91,129.0,34678.0
2023-11-29 11:20:00,129.01,129.23,128.98,129.06,33478.0,129.01,129.23,128.98,129.06,33478.0
2023-11-29 11:30:00,129.06,129.13,128.9,129.08,35163.0,129.06,129.13,128.9,129.08,35163.0
2023-11-29 11:40:00,129.07,129.22,129.06,129.14,28039.0,129.07,129.22,129.06,129.14,28039.0
2023-11-29 11:50:00,129.12,129.23,129.01,129.23,22193.0,129.12,129.23,129.01,129.23,22193.0
2023-11-29 12:00:00,129.24,129.42,129.23,129.42,42824.0,129.24,129.42,129.23,129.42,42824.0
2023-11-29 12:10:00,129.43,129.43,129.28,129.39,40238.0,129.43,129.43,129.28,129.39,40238.0
2023-11-29 12:20:00,129.4,129.43,129.3,129.4,39689.0,129.4,129.43,129.3,129.4,39689.0
2023-11-29 12:30:00,129.4,129.51,129.34,129.5,32538.0,129.4,129.51,129.34,129.5,32538.0
2023-11-29 12:40:00,129.49,129.55,129.43,129.54,36400.0,129.49,129.55,129.43,129.54,36400.0
2023-11-29 12:50:00,129.54,129.56,129.48,129.5,16930.0,129.54,129.56,129.48,129.5,16930.0
2023-11-29 13:00:00,129.51,129.53,129.38,129.46,24553.0,129.51,129.53,129.38,129.46,24553.0
2023-11-29 13:10:00,129.46,129.46,129.33,129.37,26277.0,129.46,129.46,129.33,129.37,26277.0
2023-11-29 13:20:00,129.38,129.76,129.38,129.65,51889.0,129.38,129.76,129.38,129.65,51889.0
2023-11-29 13:30:00,129.64,129.68,129.47,129.58,61428.0,129.64,129.68,129.47,129.58,61428.0
2023-11-29 13:40:00,129.58,129.63,129.45,129.57,32501.0,129.58,129.63,129.45,129.57,32501.0
2023-11-29 13:50:00,129.56,129.59,129.47,129.49,25292.0,129.56,129.59,129.47,129.49,25292.0
2023-11-29 14:00:00,129.49,129.65,129.39,129.65,77561.0,129.49,129.65,129.39,129.65,77561.0
2023-11-29 14:10:00,129.66,129.66,129.51,129.54,26998.0,129.66,129.66,129.51,129.54,26998.0
2023-11-29 14:20:00,129.54,129.69,129.53,129.61,75339.0,129.54,129.69,129.53,129.61,75339.0
2023-11-29 14:30:00,129.6,129.68,129.44,129.48,68488.0,129.6,129.68,129.44,129.48,68488.0
2023-11-29 14:40:00,129.49,129.56,129.41,129.52,38419.0,129.49,129.56,129.41,129.52,38419.0
2023-11-29 14:50:00,129.52,129.65,129.47,129.63,34217.0,129.52,129.65,129.47,129.63,34217.0
2023-11-29 15:00:00,129.63,129.67,129.55,129.59,35664.0,129.63,129.67,129.55,129.59,35664.0
2023-11-29 15:10:00,129.58,129.69,129.52,129.69,69779.0,129.58,129.69,129.52,129.69,69779.0
2023-11-29 15:20:00,129.69,129.69,129.37,129.37,41589.0,129.69,129.69,129.37,129.37,41589.0
2023-11-29 15:30:00,129.33,129.39,129.14,129.24,51094.0,129.33,129.39,129.14,129.24,51094.0
2023-11-29 15:40:00,129.24,129.36,129.21,129.28,69621.0,129.24,129.36,129.21,129.28,69621.0
2023-11-29 15:50:00,129.27,129.37,129.15,129.36,281369.0,129.27,129.37,129.15,129.36,281369.0
2023-11-30 09:30:00,129.22,129.64,128.43,129.56,51251.0,129.22,129.64,128.43,129.56,51251.0
2023-11-30 09:40:00,129.5,130.09,129.49,130.05,70060.0,129.5,130.09,129.49,130.05,70060.0
2023-11-30 09:50:00,130.06,130.43,130.06,130.31,24684.0,130.06,130.43,130.06,130.31,24684.0
2023-11-30 10:00:00,130.34,130.45,129.99,130.02,25957.0,130.34,130.45,129.99,130.02,25957.0
2023-11-30 10:10:00,130.05,130.38,130.05,130.25,44317.0,130.05,130.38,130.05,130.25,44317.0
2023-11-30 10:20:00,130.25,130.46,130.19,130.22,24661.0,130.25,130.46,130.19,130.22,24661.0
2023-11-30 10:30:00,130.23,130.42,130.22,130.25,36271.0,130.23,130.42,130.22,130.25,36271.0
2023-11-30 10:40:00,130.23,130.4,130.23,130.25,69993.0,130.23,130.4,130.23,130.25,69993.0
2023-11-30 10:50:00,130.26,130.55,130.26,130.55,60132.0,130.26,130.55,130.26,130.55,60132.0
2023-11-30 11:00:00,130.54,130.66,130.52,130.6,53929.0,130.54,130.66,130.52,130.6,53929.0
2023-11-30 11:10:00,130.6,130.7,130.57,130.57,51353.0,130.6,130.7,130.57,130.57,51353.0
2023-11-30 11:20:00,130.57,130.7,130.46,130.6,61200.0,130.57,130.7,130.46,130.6,61200.0
2023-11-30 11:30:00,130.58,130.59,130.26,130.26,14310.0,130.58,130.59,130.26,130.26,14310.0
2023-11-30 11:40:00,130.29,130.45,130.27,130.45,48933.0,130.29,130.45,130.27,130.45,48933.0
2023-11-30 11:50:00,130.45,130.51,130.35,130.35,18964.0,130.45,130.51,130.35,130.35,18964.0
2023-11-30 12:00:00,130.35,130.45,130.3,130.39,26082.0,130.35,130.45,130.3,130.39,26082.0
2023-11-30 12:10:00,130.39,130.4,130.18,130.23,30953.0,130.39,130.4,130.18,130.23,30953.0
2023-11-30 12:20:00,130.22,130.22,130.03,130.11,30295.0,130.22,130.22,130.03,130.11,30295.0
2023-11-30 12:30:00,130.12,130.19,130.09,130.14,15210.0,130.12,130.19,130.09,130.14,15210.0
2023-11-30 12:40:00,130.13,130.32,130.1,130.22,50814.0,130.13,130.32,130.1,130.22,50814.0
2023-11-30 12:50:00,130.21,130.24,130.0,130.08,14481.0,130.21,130.24,130.0,130.08,14481.0
2023-11-30 13:00:00,130.05,130.25,129.99,130.12,27087.0,130.05,130.25,129.99,130.12,27087.0
2023-11-30 13:10:00,130.14,130.28,130.14,130.27,25490.0,130.14,130.28,130.14,130.27,25490.0
2023-11-30 13:20:00,130.27,130.32,130.22,130.28,23666.0,130.27,130.32,130.22,130.28,23666.0
2023-11-30 13:30:00,130.28,130.3,130.15,130.29,34740.0,130.28,130.3,130.15,130.29,34740.0
2023-11-30 13:40:00,130.29,130.41,130.23,130.24,32258.0,130.29,130.41,130.23,130.24,32258.0
2023-11-30 13:50:00,130.25,130.27,130.17,130.27,27443.0,130.25,130.27,130.17,130.27,27443.0
2023-11-30 14:00:00,130.26,130.3,130.22,130.24,31647.0,130.26,130.3,130.22,130.24,31647.0
2023-11-30 14:10:00,130.25,130.34,130.21,130.33,22986.0,130.25,130.34,130.21,130.33,22986.0
2023-11-30 14:20:00,130.31,130.35,130.26,130.31,24658.0,130.31,130.35,130.26,130.31,24658.0
2023-11-30 14:30:00,130.32,130.34,130.23,130.25,24563.0,130.32,130.34,130.23,130.25,24563.0
2023-11-30 14:40:00,130.24,130.29,130.17,130.21,38561.0,130.24,130.29,130.17,130.21,38561.0
2023-11-30 14:50:00,130.22,130.36,130.21,130.31,110107.0,130.22,130.36,130.21,130.31,110107.0
2023-11-30 15:00:00,130.31,130.32,129.99,130.06,26788.0,130.31,130.32,129.99,130.06,26788.0
2023-11-30 15:10:00,130.06,130.13,130.04,130.09,32552.0,130.06,130.13,130.04,130.09,32552.0
2023-11-30 15:20:00,130.09,130.11,129.95,130.0,33692.0,130.09,130.11,129.95,130.0,33692.0
2023-11-30 15:30:00,129.99,130.3,129.94,130.3,49549.0,129.99,130.3,129.94,130.3,49549.0
2023-11-30 15:40:00,130.31,130.5,130.19,130.19,109133.0,130.31,130.5,130.19,130.19,109133.0
2023-11-30 15:50:00,130.17,130.64,130.14,130.56,310546.0,130.17,130.64,130.14,130.56,310546.0
2023-12-01 09:30:00,129.97,130.79,129.64,130.62,92995.0,129.97,130.79,129.64,130.62,92995.0
2023-12-01 09:40:00,130.58,131.19,130.58,131.11,62151.0,130.58,131.19,130.58,131.11,62151.0
2023-12-01 09:50:00,131.08,131.08,130.73,130.88,35959.0,131.08,131.08,130.73,130.88,35959.0
2023-12-01 10:00:00,130.98,131.15,130.82,131.01,31404.0,130.98,131.15,130.82,131.01,31404.0
2023-12-01 10:10:00,130.98,131.02,130.33,130.49,27890.0,130.98,131.02,130.33,130.49,27890.0
2023-12-01 10:20:00,130.49,130.65,130.49,130.63,19193.0,130.49,130.65,130.49,130.63,19193.0
2023-12-01 10:30:00,130.62,130.8,130.51,130.74,36053.0,130.62,130.8,130.51,130.74,36053.0
2023-12-01 10:40:00,130.77,130.77,130.63,130.69,32602.0,130.77,130.77,130.63,130.69,32602.0
2023-12-01 10:50:00,130.68,130.79,130.61,130.78,25083.0,130.68,130.79,130.61,130.78,25083.0
2023-12-01 11:00:00,130.79,130.79,130.51,130.63,19565.0,130.79,130.79,130.51,130.63,19565.0
2023-12-01 11:10:00,130.63,130.84,130.61,130.7,16372.0,130.63,130.84,130.61,130.7,16372.0
2023-12-01 11:20:00,130.71,130.94,130.64,130.94,14509.0,130.71,130.94,130.64,130.94,14509.0
2023-12-01 11:30:00,130.91,130.91,130.67,130.86,13833.0,130.91,130.91,130.67,130.86,13833.0
2023-12-01 11:40:00,130.84,131.05,130.84,131.03,15024.0,130.84,131.05,130.84,131.03,15024.0
2023-12-01 11:50:00,131.06,131.23,131.03,131.04,14634.0,131.06,131.23,131.03,131.04,14634.0
2023-12-01 12:00:00,131.06,131.14,130.95,131.07,17103.0,131.06,131.14,130.95,131.07,17103.0
2023-12-01 12:10:00,131.06,131.11,130.97,131.04,28815.0,131.06,131.11,130.97,131.04,28815.0
2023-12-01 12:20:00,131.07,131.23,130.99,131.21,15678.0,131.07,131.23,130.99,131.21,15678.0
2023-12-01 12:30:00,131.19,131.25,131.09,131.09,13861.0,131.19,131.25,131.09,131.09,13861.0
2023-12-01 12:40:00,131.07,131.1,130.9,131.08,20934.0,131.07,131.1,130.9,131.08,20934.0
2023-12-01 12:50:00,131.06,131.21,131.03,131.07,28596.0,131.06,131.21,131.03,131.07,28596.0
2023-12-01 13:00:00,131.08,131.11,130.82,130.83,28835.0,131.08,131.11,130.82,130.83,28835.0
2023-12-01 13:10:00,130.83,130.89,130.66,130.84,23060.0,130.83,130.89,130.66,130.84,23060.0
2023-12-01 13:20:00,130.84,130.95,130.78,130.79,24305.0,130.84,130.95,130.78,130.79,24305.0
2023-12-01 13:30:00,130.79,130.82,130.57,130.61,28723.0,130.79,130.82,130.57,130.61,28723.0
2023-12-01 13:40:00,130.58,130.82,130.58,130.78,13950.0,130.58,130.82,130.58,130.78,13950.0
2023-12-01 13:50:00,130.78,130.8,130.68,130.77,18779.0,130.78,130.8,130.68,130.77,18779.0
2023-12-01 14:00:00,130.77,131.01,130.75,130.88,18586.0,130.77,131.01,130.75,130.88,18586.0
2023-12-01 14:10:00,130.9,131.15,130.89,130.94,28684.0,130.9,131.15,130.89,130.94,28684.0
2023-12-01 14:20:00,130.94,131.09,130.92,131.0,25301.0,130.94,131.09,130.92,131.0,25301.0
2023-12-01 14:30:00,131.0,131.03,130.89,130.95,23322.0,131.0,131.03,130.89,130.95,23322.0
2023-12-01 14:40:00,130.94,130.99,130.76,130.97,34116.0,130.94,130.99,130.76,130.97,34116.0
2023-12-01 14:50:00,130.97,131.11,130.97,131.11,14579.0,130.97,131.11,130.97,131.11,14579.0
2023-12-01 15:00:00,131.1,131.1,130.83,130.88,23131.0,131.1,131.1,130.83,130.88,23131.0
2023-12-01 15:10:00,130.9,130.97,130.82,130.86,20152.0,130.9,130.97,130.82,130.86,20152.0
2023-12-01 15:20:00,130.86,130.99,130.79,130.97,31485.0,130.86,130.99,130.79,130.97,31485.0
2023-12-01 15:30:00,130.97,131.03,130.83,130.87,29919.0,130.97,131.03,130.83,130.87,29919.0
2023-12-01 15:40:00,130.87,130.98,130.85,130.95,57269.0,130.87,130.98,130.85,130.95,57269.0
2023-12-01 15:50:00,130.93,130.94,130.56,130.61,225247.0,130.93,130.94,130.56,130.61,225247.0
2023-12-04 09:30:00,130.11,131.21,129.83,130.95,71360.0,130.11,131.21,129.83,130.95,71360.0
2023-12-04 09:40:00,131.01,131.35,130.84,131.26,29450.0,131.01,131.35,130.84,131.26,29450.0
2023-12-04 09:50:00,131.25,131.46,131.0,131.14,18003.0,131.25,131.46,131.0,131.14,18003.0
2023-12-04 10:00:00,131.13,131.17,130.8,130.94,24576.0,131.13,131.17,130.8,130.94,24576.0
2023-12-04 10:10:00,130.92,130.97,130.68,130.77,18646.0,130.92,130.97,130.68,130.77,18646.0
2023-12-04 10:20:00,130.81,130.81,130.43,130.47,18575.0,130.81,130.81,130.43,130.47,18575.0
2023-12-04 10:30:00,130.45,130.51,130.24,130.4,14952.0,130.45,130.51,130.24,130.4,14952.0
2023-12-04 10:40:00,130.4,130.4,130.2,130.32,19857.0,130.4,130.4,130.2,130.32,19857.0
2023-12-04 10:50:00,130.31,130.35,130.19,130.25,18441.0,130.31,130.35,130.19,130.25,18441.0
2023-12-04 11:00:00,130.24,130.32,130.01,130.26,19385.0,130.24,130.32,130.01,130.26,19385.0
2023-12-04 11:10:00,130.26,130.39,130.15,130.37,14712.0,130.26,130.39,130.15,130.37,14712.0
2023-12-04 11:20:00,130.38,130.45,130.28,130.45,11030.0,130.38,130.45,130.28,130.45,11030.0
2023-12-04 11:30:00,130.44,130.45,130.2,130.21,9871.0,130.44,130.45,130.2,130.21,9871.0
2023-12-04 11:40:00,130.22,130.41,130.22,130.32,30088.0,130.22,130.41,130.22,130.32,30088.0
2023-12-04 11:50:00,130.32,130.4,130.22,130.3,25354.0,130.32,130.4,130.22,130.3,25354.0
2023-12-04 12:00:00,130.3,130.34,130.23,130.31,15686.0,130.3,130.34,130.23,130.31,15686.0
2023-12-04 12:10:00,130.31,130.34,130.24,130.24,31374.0,130.31,130.34,130.24,130.24,31374.0
2023-12-04 12:20:00,130.25,130.46,130.19,130.42,38191.0,130.25,130.46,130.19,130.42,38191.0
2023-12-04 12:30:00,130.42,130.57,130.3,130.35,61960.0,130.42,130.57,130.3,130.35,61960.0
2023-12-04 12:40:00,130.34,130.43,130.29,130.35,18853.0,130.34,130.43,130.29,130.35,18853.0
2023-12-04 12:50:00,130.35,130.42,130.32,130.38,16851.0,130.35,130.42,130.32,130.38,16851.0
2023-12-04 13:00:00,130.38,130.38,130.28,130.3,16867.0,130.38,130.38,130.28,130.3,16867.0
2023-12-04 13:10:00,130.31,130.41,130.28,130.39,16261.0,130.31,130.41,130.28,130.39,16261.0
2023-12-04 13:20:00,130.4,130.43,130.32,130.38,28809.0,130.4,130.43,130.32,130.38,28809.0
2023-12-04 13:30:00,130.36,130.47,130.31,130.47,25895.0,130.36,130.47,130.31,130.47,25895.0
2023-12-04 13:40:00,130.47,130.55,130.44,130.49,34804.0,130.47,130.55,130.44,130.49,34804.0
2023-12-04 13:50:00,130.49,130.52,130.41,130.42,27824.0,130.49,130.52,130.41,130.42,27824.0
2023-12-04 14:00:00,130.43,130.46,130.33,130.46,17746.0,130.43,130.46,130.33,130.46,17746.0
2023-12-04 14:10:00,130.46,130.53,130.39,130.4,25901.0,130.46,130.53,130.39,130.4,25901.0
2023-12-04 14:20:00,130.39,130.45,130.36,130.42,18931.0,130.39,130.45,130.36,130.42,18931.0
2023-12-04 14:30:00,130.43,130.51,130.37,130.45,19531.0,130.43,130.51,130.37,130.45,19531.0
2023-12-04 14:40:00,130.44,130.51,130.42,130.48,47261.0,130.44,130.51,130.42,130.48,47261.0
2023-12-04 14:50:00,130.49,130.5,130.39,130.43,25964.0,130.49,130.5,130.39,130.43,25964.0
2023-12-04 15:00:00,130.44,130.46,130.32,130.38,29458.0,130.44,130.46,130.32,130.38,29458.0
2023-12-04 15:10:00,130.37,130.4,130.3,130.34,31655.0,130.37,130.4,130.3,130.34,31655.0
2023-12-04 15:20:00,130.35,130.37,130.21,130.29,50869.0,130.35,130.37,130.21,130.29,50869.0
2023-12-04 15:30:00,130.29,130.32,130.13,130.19,64020.0,130.29,130.32,130.13,130.19,64020.0
2023-12-04 15:40:00,130.19,130.42,130.17,130.42,52303.0,130.19,130.42,130.17,130.42,52303.0
2023-12-04 15:50:00,130.43,130.44,130.25,130.36,229925.0,130.43,130.44,130.25,130.36,229925.0
2023-12-05 09:30:00,130.76,130.99,129.91,130.24,62418.0,130.76,130.99,129.91,130.24,62418.0
2023-12-05 09:40:00,130.24,130.35,130.12,130.25,29152.0,130.24,130.35,130.12,130.25,29152.0
2023-12-05 09:50:00,130.2,130.2,129.93,129.97,17079.0,130.2,130.2,129.93,129.97,17079.0
2023-12-05 10:00:00,129.99,130.35,129.99,130.06,22781.0,129.99,130.35,129.99,130.06,22781.0
2023-12-05 10:10:00,130.05,130.05,129.76,129.98,23172.0,130.05,130.05,129.76,129.98,23172.0
2023-12-05 10:20:00,129.97,130.01,129.71,129.93,19388.0,129.97,130.01,129.71,129.93,19388.0
2023-12-05 10:30:00,129.94,130.05,129.87,130.01,15848.0,129.94,130.05,129.87,130.01,15848.0
2023-12-05 10:40:00,130.0,130.21,129.94,130.18,29885.0,130.0,130.21,129.94,130.18,29885.0
2023-12-05 10:50:00,130.17,130.44,130.17,130.44,17837.0,130.17,130.44,130.17,130.44,17837.0
2023-12-05 11:00:00,130.45,130.54,130.35,130.35,24837.0,130.45,130.54,130.35,130.35,24837.0
2023-12-05 11:10:00,130.35,130.46,130.02,130.05,22431.0,130.35,130.46,130.02,130.05,22431.0
2023-12-05 11:20:00,130.07,130.34,130.07,130.3,22791.0,130.07,130.34,130.07,130.3,22791.0
2023-12-05 11:30:00,130.31,130.41,130.18,130.19,35850.0,130.31,130.41,130.18,130.19,35850.0
2023-12-05 11:40:00,130.18,130.22,130.03,130.09,57519.0,130.18,130.22,130.03,130.09,57519.0
2023-12-05 11:50:00,130.07,130.09,129.81,129.9,31905.0,130.07,130.09,129.81,129.9,31905.0
2023-12-05 12:00:00,129.92,129.97,129.82,129.86,35287.0,129.92,129.97,129.82,129.86,35287.0
2023-12-05 12:10:00,129.86,130.03,129.86,129.89,44456.0,129.86,130.03,129.86,129.89,44456.0
2023-12-05 12:20:00,129.88,129.92,129.66,129.85,30072.0,129.88,129.92,129.66,129.85,30072.0
2023-12-05 12:30:00,129.85,129.89,129.72,129.75,23685.0,129.85,129.89,129.72,129.75,23685.0
2023-12-05 12:40:00,129.76,129.78,129.6,129.78,19711.0,129.76,129.78,129.6,129.78,19711.0
2023-12-05 12:50:00,129.79,130.06,129.79,130.03,15624.0,129.79,130.06,129.79,130.03,15624.0
2023-12-05 13:00:00,130.05,130.21,130.03,130.15,27474.0,130.05,130.21,130.03,130.15,27474.0
2023-12-05 13:10:00,130.14,130.2,130.06,130.2,23363.0,130.14,130.2,130.06,130.2,23363.0
2023-12-05 13:20:00,130.19,130.19,130.05,130.09,20511.0,130.19,130.19,130.05,130.09,20511.0
2023-12-05 13:30:00,130.1,130.19,130.08,130.16,22203.0,130.1,130.19,130.08,130.16,22203.0
2023-12-05 13:40:00,130.15,130.16,130.02,130.04,22785.0,130.15,130.16,130.02,130.04,22785.0
2023-12-05 13:50:00,130.03,130.09,129.94,130.09,17643.0,130.03,130.09,129.94,130.09,17643.0
2023-12-05 14:00:00,130.09,130.09,129.93,130.0,22087.0,130.09,130.09,129.93,130.0,22087.0
2023-12-05 14:10:00,130.0,130.14,129.99,130.14,18941.0,130.0,130.14,129.99,130.14,18941.0
2023-12-05 14:20:00,130.14,130.15,130.02,130.11,18093.0,130.14,130.15,130.02,130.11,18093.0
2023-12-05 14:30:00,130.13,130.17,130.06,130.13,18110.0,130.13,130.17,130.06,130.13,18110.0
2023-12-05 14:40:00,130.13,130.26,130.13,130.25,20163.0,130.13,130.26,130.13,130.25,20163.0
2023-12-05 14:50:00,130.26,130.43,130.25,130.32,30235.0,130.26,130.43,130.25,130.32,30235.0
2023-12-05 15:00:00,130.31,130.36,130.27,130.34,25360.0,130.31,130.36,130.27,130.34,25360.0
2023-12-05 15:10:00,130.35,130.36,130.27,130.3,13853.0,130.35,130.36,130.27,130.3,13853.0
2023-12-05 15:20:00,130.32,130.33,130.25,130.32,19856.0,130.32,130.33,130.25,130.32,19856.0
2023-12-05 15:30:00,130.32,130.32,130.15,130.19,19326.0,130.32,130.32,130.15,130.19,19326.0
2023-12-05 15:40:00,130.18,130.23,130.07,130.13,23251.0,130.18,130.23,130.07,130.13,23251.0
2023-12-05 15:50:00,130.12,130.46,129.97,130.46,197881.0,130.12,130.46,129.97,130.46,197881.0
2023-12-06 09:30:00,131.0,131.72,130.99,131.15,33670.0,131.0,131.72,130.99,131.15,33670.0
2023-12-06 09:40:00,131.23,131.35,131.0,131.0,17210.0,131.23,131.35,131.0,131.0,17210.0
2023-12-06 09:50:00,130.94,131.12,130.73,131.12,15879.0,130.94,131.12,130.73,131.12,15879.0
2023-12-06 10:00:00,131.16,131.23,130.46,130.66,22054.0,131.16,131.23,130.46,130.66,22054.0
2023-12-06 10:10:00,130.66,130.72,130.52,130.54,24045.0,130.66,130.72,130.52,130.54,24045.0
2023-12-06 10:20:00,130.44,130.58,130.25,130.47,24948.0,130.44,130.58,130.25,130.47,24948.0
2023-12-06 10:30:00,130.49,130.52,130.35,130.39,37104.0,130.49,130.52,130.35,130.39,37104.0
2023-12-06 10:40:00,130.39,130.4,130.08,130.24,42529.0,130.39,130.4,130.08,130.24,42529.0
2023-12-06 10:50:00,130.23,130.53,130.17,130.53,110411.0,130.23,130.53,130.17,130.53,110411.0
2023-12-06 11:00:00,130.55,131.14,130.55,131.04,23027.0,130.55,131.14,130.55,131.04,23027.0
2023-12-06 11:10:00,131.01,131.27,130.92,131.1,32732.0,131.01,131.27,130.92,131.1,32732.0
2023-12-06 11:20:00,131.09,131.09,130.77,130.94,20778.0,131.09,131.09,130.77,130.94,20778.0
2023-12-06 11:30:00,130.91,130.92,130.72,130.86,20122.0,130.91,130.92,130.72,130.86,20122.0
2023-12-06 11:40:00,130.87,130.9,130.57,130.62,25745.0,130.87,130.9,130.57,130.62,25745.0
2023-12-06 11:50:00,130.61,130.87,130.58,130.86,24281.0,130.61,130.87,130.58,130.86,24281.0
2023-12-06 12:00:00,130.87,131.04,130.86,130.97,24657.0,130.87,131.04,130.86,130.97,24657.0
2023-12-06 12:10:00,130.97,130.99,130.8,130.8,16390.0,130.97,130.99,130.8,130.8,16390.0
2023-12-06 12:20:00,130.81,130.83,130.62,130.77,18957.0,130.81,130.83,130.62,130.77,18957.0
2023-12-06 12:30:00,130.77,130.81,130.67,130.8,12874.0,130.77,130.81,130.67,130.8,12874.0
2023-12-06 12:40:00,130.83,130.91,130.67,130.76,13256.0,130.83,130.91,130.67,130.76,13256.0
2023-12-06 12:50:00,130.77,130.78,130.66,130.74,10930.0,130.77,130.78,130.66,130.74,10930.0
2023-12-06 13:00:00,130.75,130.84,130.75,130.77,14174.0,130.75,130.84,130.75,130.77,14174.0
2023-12-06 13:10:00,130.77,130.82,130.65,130.76,12202.0,130.77,130.82,130.65,130.76,12202.0
2023-12-06 13:20:00,130.79,131.14,130.75,131.14,21589.0,130.79,131.14,130.75,131.14,21589.0
2023-12-06 13:30:00,131.13,131.16,131.04,131.1,18215.0,131.13,131.16,131.04,131.1,18215.0
2023-12-06 13:40:00,131.11,131.16,131.0,131.16,17512.0,131.11,131.16,131.0,131.16,17512.0
2023-12-06 13:50:00,131.17,131.31,131.17,131.24,25744.0,131.17,131.31,131.17,131.24,25744.0
2023-12-06 14:00:00,131.24,131.39,131.15,131.32,17708.0,131.24,131.39,131.15,131.32,17708.0
2023-12-06 14:10:00,131.34,131.4,131.22,131.22,23564.0,131.34,131.4,131.22,131.22,23564.0
2023-12-06 14:20:00,131.22,131.26,131.14,131.23,18496.0,131.22,131.26,131.14,131.23,18496.0
2023-12-06 14:30:00,131.25,131.35,131.25,131.28,18132.0,131.25,131.35,131.25,131.28,18132.0
2023-12-06 14:40:00,131.27,131.32,131.18,131.2,16943.0,131.27,131.32,131.18,131.2,16943.0
2023-12-06 14:50:00,131.22,131.24,131.1,131.11,20641.0,131.22,131.24,131.1,131.11,20641.0
2023-12-06 15:00:00,131.11,131.12,131.03,131.11,21196.0,131.11,131.12,131.03,131.11,21196.0
2023-12-06 15:10:00,131.11,131.13,131.01,131.04,29873.0,131.11,131.13,131.01,131.04,29873.0
2023-12-06 15:20:00,131.03,131.03,130.77,130.94,35831.0,131.03,131.03,130.77,130.94,35831.0
2023-12-06 15:30:00,130.94,130.97,130.65,130.71,40308.0,130.94,130.97,130.65,130.71,40308.0
2023-12-06 15:40:00,130.71,130.95,130.68,130.92,52207.0,130.71,130.95,130.68,130.92,52207.0
2023-12-06 15:50:00,130.91,131.13,130.83,131.12,222293.0,130.91,131.13,130.83,131.12,222293.0
2023-12-07 09:30:00,131.5,131.5,130.87,130.92,47556.0,131.5,131.5,130.87,130.92,47556.0
2023-12-07 09:40:00,131.02,131.23,130.86,131.01,14968.0,131.02,131.23,130.86,131.01,14968.0
2023-12-07 09:50:00,130.99,131.02,130.66,130.81,23044.0,130.99,131.02,130.66,130.81,23044.0
2023-12-07 10:00:00,130.75,130.83,130.69,130.73,18090.0,130.75,130.83,130.69,130.73,18090.0
2023-12-07 10:10:00,130.7,130.94,130.69,130.88,20676.0,130.7,130.94,130.69,130.88,20676.0
2023-12-07 10:20:00,130.88,130.91,130.61,130.67,17306.0,130.88,130.91,130.61,130.67,17306.0
2023-12-07 10:30:00,130.71,130.81,130.65,130.7,22728.0,130.71,130.81,130.65,130.7,22728.0
2023-12-07 10:40:00,130.72,130.84,130.66,130.73,23826.0,130.72,130.84,130.66,130.73,23826.0
2023-12-07 10:50:00,130.72,130.74,130.62,130.68,17940.0,130.72,130.74,130.62,130.68,17940.0
2023-12-07 11:00:00,130.69,130.72,130.56,130.6,45351.0,130.69,130.72,130.56,130.6,45351.0
2023-12-07 11:10:00,130.61,130.61,130.28,130.31,17542.0,130.61,130.61,130.28,130.31,17542.0
2023-12-07 11:20:00,130.31,130.41,130.27,130.32,24708.0,130.31,130.41,130.27,130.32,24708.0
2023-12-07 11:30:00,130.34,130.45,130.3,130.4,17524.0,130.34,130.45,130.3,130.4,17524.0
2023-12-07 11:40:00,130.41,130.44,130.27,130.32,23010.0,130.41,130.44,130.27,130.32,23010.0
2023-12-07 11:50:00,130.32,130.5,130.29,130.5,23080.0,130.32,130.5,130.29,130.5,23080.0
2023-12-07 12:00:00,130.5,130.64,130.5,130.63,16119.0,130.5,130.64,130.5,130.63,16119.0
2023-12-07 12:10:00,130.62,130.74,130.53,130.73,27184.0,130.62,130.74,130.53,130.73,27184.0
2023-12-07 12:20:00,130.73,130.78,130.61,130.69,21672.0,130.73,130.78,130.61,130.69,21672.0
2023-12-07 12:30:00,130.7,130.84,130.66,130.82,34346.0,130.7,130.84,130.66,130.82,34346.0
2023-12-07 12:40:00,130.82,130.94,130.81,130.9,45733.0,130.82,130.94,130.81,130.9,45733.0
2023-12-07 12:50:00,130.91,130.96,130.87,130.91,37112.0,130.91,130.96,130.87,130.91,37112.0
2023-12-07 13:00:00,130.91,131.16,130.91,131.02,69247.0,130.91,131.16,130.91,131.02,69247.0
2023-12-07 13:10:00,131.03,131.19,131.03,131.12,21721.0,131.03,131.19,131.03,131.12,21721.0
2023-12-07 13:20:00,131.13,131.14,131.0,131.02,16433.0,131.13,131.14,131.0,131.02,16433.0
2023-12-07 13:30:00,131.05,131.16,130.99,131.03,32667.0,131.05,131.16,130.99,131.03,32667.0
2023-12-07 13:40:00,131.03,131.06,130.99,131.01,15982.0,131.03,131.06,130.99,131.01,15982.0
2023-12-07 13:50:00,130.99,131.06,130.94,131.02,48396.0,130.99,131.06,130.94,131.02,48396.0
2023-12-07 14:00:00,131.01,131.1,130.96,131.1,21487.0,131.01,131.1,130.96,131.1,21487.0
2023-12-07 14:10:00,131.1,131.12,131.04,131.11,14901.0,131.1,131.12,131.04,131.11,14901.0
2023-12-07 14:20:00,131.1,131.24,131.05,131.24,41072.0,131.1,131.24,131.05,131.24,41072.0
2023-12-07 14:30:00,131.24,131.31,131.17,131.3,21897.0,131.24,131.31,131.17,131.3,21897.0
2023-12-07 14:40:00,131.32,131.38,131.28,131.32,43720.0,131.32,131.38,131.28,131.32,43720.0
2023-12-07 14:50:00,131.32,131.32,131.21,131.25,35409.0,131.32,131.32,131.21,131.25,35409.0
2023-12-07 15:00:00,131.24,131.42,131.24,131.38,31376.0,131.24,131.42,131.24,131.38,31376.0
2023-12-07 15:10:00,131.39,131.55,131.38,131.52,32249.0,131.39,131.55,131.38,131.52,32249.0
2023-12-07 15:20:00,131.52,131.53,131.36,131.39,65669.0,131.52,131.53,131.36,131.39,65669.0
2023-12-07 15:30:00,131.37,131.5,131.33,131.49,44911.0,131.37,131.5,131.33,131.49,44911.0
2023-12-07 15:40:00,131.49,131.54,131.4,131.42,71830.0,131.49,131.54,131.4,131.42,71830.0
2023-12-07 15:50:00,131.4,131.53,131.27,131.41,281473.0,131.4,131.53,131.27,131.41,281473.0
2023-12-08 09:30:00,131.5,131.94,131.46,131.57,44166.0,131.5,131.94,131.46,131.57,44166.0
2023-12-08 09:40:00,131.74,132.1,131.71,132.05,22286.0,131.74,132.1,131.71,132.05,22286.0
2023-12-08 09:50:00,132.05,132.05,131.84,131.92,14194.0,132.05,132.05,131.84,131.92,14194.0
2023-12-08 10:00:00,132.01,132.2,131.81,131.88,25635.0,132.01,132.2,131.81,131.88,25635.0
2023-12-08 10:10:00,131.88,132.27,131.86,132.22,67685.0,131.88,132.27,131.86,132.22,67685.0
2023-12-08 10:20:00,132.21,132.28,131.98,131.99,23726.0,132.21,132.28,131.98,131.99,23726.0
2023-12-08 10:30:00,132.0,132.06,131.65,131.78,81978.0,132.0,132.06,131.65,131.78,81978.0
2023-12-08 10:40:00,131.82,132.02,131.8,131.98,32414.0,131.82,132.02,131.8,131.98,32414.0
2023-12-08 10:50:00,131.97,132.33,131.97,132.33,15145.0,131.97,132.33,131.97,132.33,15145.0
2023-12-08 11:00:00,132.36,132.36,132.13,132.13,18883.0,132.36,132.36,132.13,132.13,18883.0
2023-12-08 11:10:00,132.13,132.18,132.0,132.02,17475.0,132.13,132.18,132.0,132.02,17475.0
2023-12-08 11:20:00,132.05,132.06,131.91,131.99,24244.0,132.05,132.06,131.91,131.99,24244.0
2023-12-08 11:30:00,132.0,132.07,131.84,131.89,23904.0,132.0,132.07,131.84,131.89,23904.0
2023-12-08 11:40:00,131.88,132.0,131.81,132.0,12667.0,131.88,132.0,131.81,132.0,12667.0
2023-12-08 11:50:00,132.0,132.03,131.93,131.99,16490.0,132.0,132.03,131.93,131.99,16490.0
2023-12-08 12:00:00,131.98,132.0,131.87,131.87,12586.0,131.98,132.0,131.87,131.87,12586.0
2023-12-08 12:10:00,131.87,131.98,131.74,131.97,18982.0,131.87,131.98,131.74,131.97,18982.0
2023-12-08 12:20:00,131.99,132.37,131.99,132.36,34982.0,131.99,132.37,131.99,132.36,34982.0
2023-12-08 12:30:00,132.37,132.4,132.31,132.35,9168.0,132.37,132.4,132.31,132.35,9168.0
2023-12-08 12:40:00,132.36,132.37,132.24,132.3,14032.0,132.36,132.37,132.24,132.3,14032.0
2023-12-08 12:50:00,132.31,132.36,132.23,132.24,11740.0,132.31,132.36,132.23,132.24,11740.0
2023-12-08 13:00:00,132.23,132.33,132.16,132.21,43132.0,132.23,132.33,132.16,132.21,43132.0
2023-12-08 13:10:00,132.22,132.32,132.2,132.21,15144.0,132.22,132.32,132.2,132.21,15144.0
2023-12-08 13:20:00,132.2,132.29,132.14,132.19,19699.0,132.2,132.29,132.14,132.19,19699.0
2023-12-08 13:30:00,132.2,132.22,132.13,132.18,14987.0,132.2,132.22,132.13,132.18,14987.0
2023-12-08 13:40:00,132.19,132.19,132.07,132.16,15388.0,132.19,132.19,132.07,132.16,15388.0
2023-12-08 13:50:00,132.17,132.17,131.97,132.07,177965.0,132.17,132.17,131.97,132.07,177965.0
2023-12-08 14:00:00,132.08,132.21,131.99,132.2,31143.0,132.08,132.21,131.99,132.2,31143.0
2023-12-08 14:10:00,132.19,132.28,132.1,132.26,36403.0,132.19,132.28,132.1,132.26,36403.0
2023-12-08 14:20:00,132.26,132.33,132.23,132.29,15701.0,132.26,132.33,132.23,132.29,15701.0
2023-12-08 14:30:00,132.29,132.46,132.28,132.46,16079.0,132.29,132.46,132.28,132.46,16079.0
2023-12-08 14:40:00,132.46,132.58,132.42,132.48,14834.0,132.46,132.58,132.42,132.48,14834.0
2023-12-08 14:50:00,132.49,132.54,132.45,132.48,15011.0,132.49,132.54,132.45,132.48,15011.0
2023-12-08 15:00:00,132.49,132.53,132.37,132.43,23119.0,132.49,132.53,132.37,132.43,23119.0
2023-12-08 15:10:00,132.43,132.43,132.24,132.29,27117.0,132.43,132.43,132.24,132.29,27117.0
2023-12-08 15:20:00,132.29,132.36,132.2,132.31,37680.0,132.29,132.36,132.2,132.31,37680.0
2023-12-08 15:30:00,132.3,132.45,132.23,132.44,36664.0,132.3,132.45,132.23,132.44,36664.0
2023-12-08 15:40:00,132.44,132.53,132.37,132.37,41041.0,132.44,132.53,132.37,132.37,41041.0
2023-12-08 15:50:00,132.38,132.48,132.32,132.36,123395.0,132.38,132.48,132.32,132.36,123395.0
2023-12-11 09:30:00,133.0,134.66,132.45,134.1,195704.0,133.0,134.66,132.45,134.1,195704.0
2023-12-11 09:40:00,134.13,134.24,133.84,134.2,86948.0,134.13,134.24,133.84,134.2,86948.0
2023-12-11 09:50:00,134.22,134.3,133.83,134.19,78613.0,134.22,134.3,133.83,134.19,78613.0
2023-12-11 10:00:00,134.19,134.23,133.86,133.9,113020.0,134.19,134.23,133.86,133.9,113020.0
2023-12-11 10:10:00,133.9,134.11,133.83,134.1,36105.0,133.9,134.11,133.83,134.1,36105.0
2023-12-11 10:20:00,134.13,134.16,133.93,133.96,34798.0,134.13,134.16,133.93,133.96,34798.0
2023-12-11 10:30:00,133.96,134.37,133.9,134.2,181571.0,133.96,134.37,133.9,134.2,181571.0
2023-12-11 10:40:00,134.19,134.46,134.17,134.36,36969.0,134.19,134.46,134.17,134.36,36969.0
2023-12-11 10:50:00,134.37,134.48,134.26,134.29,32469.0,134.37,134.48,134.26,134.29,32469.0
2023-12-11 11:00:00,134.3,134.42,134.2,134.21,32303.0,134.3,134.42,134.2,134.21,32303.0
2023-12-11 11:10:00,134.19,134.19,133.96,134.05,50389.0,134.19,134.19,133.96,134.05,50389.0
2023-12-11 11:20:00,134.05,134.09,133.95,134.01,34483.0,134.05,134.09,133.95,134.01,34483.0
2023-12-11 11:30:00,133.99,134.02,133.74,133.92,23604.0,133.99,134.02,133.74,133.92,23604.0
2023-12-11 11:40:00,133.92,133.96,133.88,133.9,13981.0,133.92,133.96,133.88,133.9,13981.0
2023-12-11 11:50:00,133.9,134.03,133.83,133.96,26861.0,133.9,134.03,133.83,133.96,26861.0
2023-12-11 12:00:00,133.96,133.98,133.83,133.87,12478.0,133.96,133.98,133.83,133.87,12478.0
2023-12-11 12:10:00,133.86,133.86,133.72,133.75,22649.0,133.86,133.86,133.72,133.75,22649.0
2023-12-11 12:20:00,133.75,133.98,133.75,133.88,17915.0,133.75,133.98,133.75,133.88,17915.0
2023-12-11 12:30:00,133.92,133.99,133.87,133.95,22899.0,133.92,133.99,133.87,133.95,22899.0
2023-12-11 12:40:00,133.95,133.97,133.8,133.8,22360.0,133.95,133.97,133.8,133.8,22360.0
2023-12-11 12:50:00,133.77,133.86,133.76,133.81,17882.0,133.77,133.86,133.76,133.81,17882.0
2023-12-11 13:00:00,133.83,134.0,133.72,133.99,22556.0,133.83,134.0,133.72,133.99,22556.0
2023-12-11 13:10:00,133.98,134.02,133.9,133.93,20752.0,133.98,134.02,133.9,133.93,20752.0
2023-12-11 13:20:00,133.93,134.05,133.93,133.99,27257.0,133.93,134.05,133.93,133.99,27257.0
2023-12-11 13:30:00,134.0,134.03,133.92,133.98,27323.0,134.0,134.03,133.92,133.98,27323.0
2023-12-11 13:40:00,133.99,134.02,133.89,133.92,25810.0,133.99,134.02,133.89,133.92,25810.0
2023-12-11 13:50:00,133.93,133.98,133.84,133.97,37186.0,133.93,133.98,133.84,133.97,37186.0
2023-12-11 14:00:00,133.98,134.03,133.9,133.99,108759.0,133.98,134.03,133.9,133.99,108759.0
2023-12-11 14:10:00,134.0,134.05,133.86,133.87,25301.0,134.0,134.05,133.86,133.87,25301.0
2023-12-11 14:20:00,133.87,133.91,133.81,133.86,22411.0,133.87,133.91,133.81,133.86,22411.0
2023-12-11 14:30:00,133.87,134.03,133.87,134.02,46355.0,133.87,134.03,133.87,134.02,46355.0
2023-12-11 14:40:00,134.03,134.13,133.97,134.06,25389.0,134.03,134.13,133.97,134.06,25389.0
2023-12-11 14:50:00,134.08,134.08,133.95,133.97,26144.0,134.08,134.08,133.95,133.97,26144.0
2023-12-11 15:00:00,133.97,134.04,133.9,134.03,31567.0,133.97,134.04,133.9,134.03,31567.0
2023-12-11 15:10:00,134.03,134.2,134.0,134.2,32892.0,134.03,134.2,134.0,134.2,32892.0
2023-12-11 15:20:00,134.19,134.23,134.06,134.13,36451.0,134.19,134.23,134.06,134.13,36451.0
2023-12-11 15:30:00,134.12,134.22,134.06,134.22,42420.0,134.12,134.22,134.06,134.22,42420.0
2023-12-11 15:40:00,134.22,134.22,134.0,134.01,43971.0,134.22,134.22,134.0,134.01,43971.0
2023-12-11 15:50:00,134.0,134.04,133.88,133.92,210897.0,134.0,134.04,133.88,133.92,210897.0
2023-12-12 09:30:00,134.01,134.39,133.57,133.72,72290.0,134.01,134.39,133.57,133.72,72290.0
2023-12-12 09:40:00,133.71,134.15,133.62,134.09,100693.0,133.71,134.15,133.62,134.09,100693.0
2023-12-12 09:50:00,134.11,134.15,133.82,133.93,45342.0,134.11,134.15,133.82,133.93,45342.0
2023-12-12 10:00:00,133.93,134.37,133.85,134.37,36703.0,133.93,134.37,133.85,134.37,36703.0
2023-12-12 10:10:00,134.37,134.37,134.16,134.22,36476.0,134.37,134.37,134.16,134.22,36476.0
2023-12-12 10:20:00,134.22,134.33,134.1,134.33,21670.0,134.22,134.33,134.1,134.33,21670.0
2023-12-12 10:30:00,134.32,134.68,134.3,134.59,15338.0,134.32,134.68,134.3,134.59,15338.0
2023-12-12 10:40:00,134.58,134.58,134.43,134.45,21167.0,134.58,134.58,134.43,134.45,21167.0
2023-12-12 10:50:00,134.45,134.47,134.23,134.25,33337.0,134.45,134.47,134.23,134.25,33337.0
2023-12-12 11:00:00,134.23,134.45,134.21,134.38,22165.0,134.23,134.45,134.21,134.38,22165.0
2023-12-12 11:10:00,134.4,134.4,134.15,134.16,31250.0,134.4,134.4,134.15,134.16,31250.0
2023-12-12 11:20:00,134.15,134.19,134.0,134.08,25608.0,134.15,134.19,134.0,134.08,25608.0
2023-12-12 11:30:00,134.1,134.11,133.85,133.97,26524.0,134.1,134.11,133.85,133.97,26524.0
2023-12-12 11:40:00,133.9,134.06,133.8,134.06,26312.0,133.9,134.06,133.8,134.06,26312.0
2023-12-12 11:50:00,134.06,134.07,133.94,133.96,20422.0,134.06,134.07,133.94,133.96,20422.0
2023-12-12 12:00:00,133.97,134.01,133.86,133.93,27391.0,133.97,134.01,133.86,133.93,27391.0
2023-12-12 12:10:00,133.94,134.05,133.93,133.97,33055.0,133.94,134.05,133.93,133.97,33055.0
2023-12-12 12:20:00,133.97,133.97,133.85,133.94,20579.0,133.97,133.97,133.85,133.94,20579.0
2023-12-12 12:30:00,133.95,134.11,133.95,134.02,49046.0,133.95,134.11,133.95,134.02,49046.0
2023-12-12 12:40:00,134.02,134.11,134.0,134.0,15735.0,134.02,134.11,134.0,134.0,15735.0
2023-12-12 12:50:00,134.0,134.12,133.97,134.11,133694.0,134.0,134.12,133.97,134.11,133694.0
2023-12-12 13:00:00,134.1,134.24,134.07,134.16,19520.0,134.1,134.24,134.07,134.16,19520.0
2023-12-12 13:10:00,134.19,134.2,134.0,134.1,27280.0,134.19,134.2,134.0,134.1,27280.0
2023-12-12 13:20:00,134.09,134.1,134.0,134.03,43378.0,134.09,134.1,134.0,134.03,43378.0
2023-12-12 13:30:00,134.03,134.15,133.98,134.0,27931.0,134.03,134.15,133.98,134.0,27931.0
2023-12-12 13:40:00,134.01,134.12,133.98,134.05,19067.0,134.01,134.12,133.98,134.05,19067.0
2023-12-12 13:50:00,134.06,134.06,134.0,134.04,12991.0,134.06,134.06,134.0,134.04,12991.0
2023-12-12 14:00:00,134.05,134.06,133.94,133.96,17898.0,134.05,134.06,133.94,133.96,17898.0
2023-12-12 14:10:00,133.97,134.05,133.94,134.0,16741.0,133.97,134.05,133.94,134.0,16741.0
2023-12-12 14:20:00,134.0,134.04,133.95,134.03,37867.0,134.0,134.04,133.95,134.03,37867.0
2023-12-12 14:30:00,134.03,134.05,133.97,134.01,30856.0,134.03,134.05,133.97,134.01,30856.0
2023-12-12 14:40:00,134.01,134.09,133.99,134.0,26905.0,134.01,134.09,133.99,134.0,26905.0
2023-12-12 14:50:00,134.01,134.05,133.97,134.0,76642.0,134.01,134.05,133.97,134.0,76642.0
2023-12-12 15:00:00,134.0,134.17,134.0,134.14,59514.0,134.0,134.17,134.0,134.14,59514.0
2023-12-12 15:10:00,134.14,134.39,134.08,134.34,34535.0,134.14,134.39,134.08,134.34,34535.0
2023-12-12 15:20:00,134.35,134.6,134.29,134.59,34632.0,134.35,134.6,134.29,134.59,34632.0
2023-12-12 15:30:00,134.61,134.62,134.46,134.46,47635.0,134.61,134.62,134.46,134.46,47635.0
2023-12-12 15:40:00,134.46,134.51,134.39,134.42,93928.0,134.46,134.51,134.39,134.42,93928.0
2023-12-12 15:50:00,134.38,134.52,134.36,134.5,226596.0,134.38,134.52,134.36,134.5,226596.0
2023-12-13 09:30:00,134.15,134.45,133.57,133.76,104101.0,134.15,134.45,133.57,133.76,104101.0
2023-12-13 09:40:00,133.76,133.82,133.51,133.63,28111.0,133.76,133.82,133.51,133.63,28111.0
2023-12-13 09:50:00,133.66,133.95,133.38,133.94,17526.0,133.66,133.95,133.38,133.94,17526.0
2023-12-13 10:00:00,133.94,134.2,133.94,133.97,24448.0,133.94,134.2,133.94,133.97,24448.0
2023-12-13 10:10:00,134.04,134.43,133.98,134.38,106650.0,134.04,134.43,133.98,134.38,106650.0
2023-12-13 10:20:00,134.37,134.37,134.2,134.23,11693.0,134.37,134.37,134.2,134.23,11693.0
2023-12-13 10:30:00,134.21,134.32,134.17,134.18,16021.0,134.21,134.32,134.17,134.18,16021.0
2023-12-13 10:40:00,134.17,134.3,134.06,134.3,90509.0,134.17,134.3,134.06,134.3,90509.0
2023-12-13 10:50:00,134.3,134.34,134.22,134.22,23207.0,134.3,134.34,134.22,134.22,23207.0
2023-12-13 11:00:00,134.22,134.39,134.21,134.25,27033.0,134.22,134.39,134.21,134.25,27033.0
2023-12-13 11:10:00,134.28,134.42,134.26,134.38,15354.0,134.28,134.42,134.26,134.38,15354.0
2023-12-13 11:20:00,134.38,134.47,134.28,134.28,16960.0,134.38,134.47,134.28,134.28,16960.0
2023-12-13 11:30:00,134.29,134.29,134.11,134.15,42329.0,134.29,134.29,134.11,134.15,42329.0
2023-12-13 11:40:00,134.14,134.36,134.1,134.35,27835.0,134.14,134.36,134.1,134.35,27835.0
2023-12-13 11:50:00,134.34,134.35,134.14,134.15,13962.0,134.34,134.35,134.14,134.15,13962.0
2023-12-13 12:00:00,134.13,134.14,133.98,133.98,12273.0,134.13,134.14,133.98,133.98,12273.0
2023-12-13 12:10:00,133.97,134.04,133.95,134.02,11636.0,133.97,134.04,133.95,134.02,11636.0
2023-12-13 12:20:00,134.01,134.02,133.84,133.92,13141.0,134.01,134.02,133.84,133.92,13141.0
2023-12-13 12:30:00,133.87,134.03,133.87,133.94,13892.0,133.87,134.03,133.87,133.94,13892.0
2023-12-13 12:40:00,133.94,134.12,133.94,134.05,14376.0,133.94,134.12,133.94,134.05,14376.0
2023-12-13 12:50:00,134.06,134.24,134.04,134.16,12682.0,134.06,134.24,134.04,134.16,12682.0
2023-12-13 13:00:00,134.17,134.18,134.02,134.09,15150.0,134.17,134.18,134.02,134.09,15150.0
2023-12-13 13:10:00,134.09,134.21,134.04,134.12,15150.0,134.09,134.21,134.04,134.12,15150.0
2023-12-13 13:20:00,134.13,134.15,134.08,134.12,11716.0,134.13,134.15,134.08,134.12,11716.0
2023-12-13 13:30:00,134.12,134.3,134.06,134.3,41404.0,134.12,134.3,134.06,134.3,41404.0
2023-12-13 13:40:00,134.3,134.34,134.12,134.14,70606.0,134.3,134.34,134.12,134.14,70606.0
2023-12-13 13:50:00,134.14,134.29,134.12,134.18,33259.0,134.14,134.29,134.12,134.18,33259.0
2023-12-13 14:00:00,134.22,134.82,134.17,134.79,40455.0,134.22,134.82,134.17,134.79,40455.0
2023-12-13 14:10:00,134.82,134.84,134.66,134.77,21574.0,134.82,134.84,134.66,134.77,21574.0
2023-12-13 14:20:00,134.78,134.89,134.71,134.72,21766.0,134.78,134.89,134.71,134.72,21766.0
2023-12-13 14:30:00,134.8,135.02,134.7,134.94,65656.0,134.8,135.02,134.7,134.94,65656.0
2023-12-13 14:40:00,134.97,135.08,134.9,134.99,34101.0,134.97,135.08,134.9,134.99,34101.0
2023-12-13 14:50:00,134.95,135.17,134.94,135.05,47437.0,134.95,135.17,134.94,135.05,47437.0
2023-12-13 15:00:00,135.01,135.33,134.92,135.2,49323.0,135.01,135.33,134.92,135.2,49323.0
2023-12-13 15:10:00,135.2,135.2,134.83,134.88,44017.0,135.2,135.2,134.83,134.88,44017.0
2023-12-13 15:20:00,134.88,135.04,134.65,134.79,77430.0,134.88,135.04,134.65,134.79,77430.0
2023-12-13 15:30:00,134.8,135.1,134.76,135.09,96657.0,134.8,135.1,134.76,135.09,96657.0
2023-12-13 15:40:00,135.09,135.17,135.0,135.05,56338.0,135.09,135.17,135.0,135.05,56338.0
2023-12-13 15:50:00,135.05,135.36,134.71,135.22,268199.0,135.05,135.36,134.71,135.22,268199.0
2023-12-14 09:30:00,135.29,135.99,135.02,135.64,102523.0,135.29,135.99,135.02,135.64,102523.0
2023-12-14 09:40:00,135.69,136.17,135.63,135.75,49249.0,135.69,136.17,135.63,135.75,49249.0
2023-12-14 09:50:00,135.83,136.31,135.75,136.17,57330.0,135.83,136.31,135.75,136.17,57330.0
2023-12-14 10:00:00,136.17,136.32,135.97,136.19,61590.0,136.17,136.32,135.97,136.19,61590.0
2023-12-14 10:10:00,136.18,136.25,136.01,136.13,34921.0,136.18,136.25,136.01,136.13,34921.0
2023-12-14 10:20:00,136.14,136.46,136.14,136.45,54416.0,136.14,136.46,136.14,136.45,54416.0
2023-12-14 10:30:00,136.46,136.49,135.67,135.76,63345.0,136.46,136.49,135.67,135.76,63345.0
2023-12-14 10:40:00,135.79,136.04,135.69,135.72,66701.0,135.79,136.04,135.69,135.72,66701.0
2023-12-14 10:50:00,135.77,136.05,135.77,136.0,45422.0,135.77,136.05,135.77,136.0,45422.0
2023-12-14 11:00:00,136.01,136.2,136.0,136.05,26593.0,136.01,136.2,136.0,136.05,26593.0
2023-12-14 11:10:00,136.05,136.15,135.8,135.99,75456.0,136.05,136.15,135.8,135.99,75456.0
2023-12-14 11:20:00,135.99,136.06,135.91,135.98,65373.0,135.99,136.06,135.91,135.98,65373.0
2023-12-14 11:30:00,135.98,136.17,135.91,136.09,55099.0,135.98,136.17,135.91,136.09,55099.0
2023-12-14 11:40:00,136.09,136.28,136.09,136.14,49709.0,136.09,136.28,136.09,136.14,49709.0
2023-12-14 11:50:00,136.14,136.16,136.01,136.08,27075.0,136.14,136.16,136.01,136.08,27075.0
2023-12-14 12:00:00,136.08,136.13,136.04,136.11,67838.0,136.08,136.13,136.04,136.11,67838.0
2023-12-14 12:10:00,136.11,136.2,136.02,136.03,52127.0,136.11,136.2,136.02,136.03,52127.0
2023-12-14 12:20:00,136.05,136.09,135.79,135.89,41191.0,136.05,136.09,135.79,135.89,41191.0
2023-12-14 12:30:00,135.89,135.89,135.46,135.46,76146.0,135.89,135.89,135.46,135.46,76146.0
2023-12-14 12:40:00,135.48,135.67,135.48,135.6,19021.0,135.48,135.67,135.48,135.6,19021.0
2023-12-14 12:50:00,135.6,135.87,135.57,135.78,79762.0,135.6,135.87,135.57,135.78,79762.0
2023-12-14 13:00:00,135.8,135.8,135.3,135.32,165333.0,135.8,135.8,135.3,135.32,165333.0
2023-12-14 13:10:00,135.34,135.61,135.27,135.6,76756.0,135.34,135.61,135.27,135.6,76756.0
2023-12-14 13:20:00,135.61,135.82,135.51,135.67,97101.0,135.61,135.82,135.51,135.67,97101.0
2023-12-14 13:30:00,135.69,135.73,135.23,135.28,42946.0,135.69,135.73,135.23,135.28,42946.0
2023-12-14 13:40:00,135.28,135.29,134.94,134.95,26325.0,135.28,135.29,134.94,134.95,26325.0
2023-12-14 13:50:00,134.95,134.96,134.57,134.76,90076.0,134.95,134.96,134.57,134.76,90076.0
2023-12-14 14:00:00,134.75,134.79,134.37,134.38,52299.0,134.75,134.79,134.37,134.38,52299.0
2023-12-14 14:10:00,134.37,134.58,134.26,134.57,73779.0,134.37,134.58,134.26,134.57,73779.0
2023-12-14 14:20:00,134.58,134.92,134.53,134.76,49074.0,134.58,134.92,134.53,134.76,49074.0
2023-12-14 14:30:00,134.74,134.83,134.53,134.83,47907.0,134.74,134.83,134.53,134.83,47907.0
2023-12-14 14:40:00,134.83,134.91,134.73,134.89,67872.0,134.83,134.91,134.73,134.89,67872.0
2023-12-14 14:50:00,134.89,135.19,134.89,135.15,65848.0,134.89,135.19,134.89,135.15,65848.0
2023-12-14 15:00:00,135.15,135.19,134.54,135.1,72861.0,135.15,135.19,134.54,135.1,72861.0
2023-12-14 15:10:00,135.13,135.19,134.95,135.0,90880.0,135.13,135.19,134.95,135.0,90880.0
2023-12-14 15:20:00,135.03,135.39,134.91,135.21,96458.0,135.03,135.39,134.91,135.21,96458.0
2023-12-14 15:30:00,135.2,135.37,135.14,135.17,82556.0,135.2,135.37,135.14,135.17,82556.0
2023-12-14 15:40:00,135.17,135.2,134.9,134.95,130197.0,135.17,135.2,134.9,134.95,130197.0
2023-12-14 15:50:00,134.94,135.18,134.83,135.01,374043.0,134.94,135.18,134.83,135.01,374043.0
2023-12-15 09:30:00,133.65,134.33,132.6,133.28,579257.0,133.65,134.33,132.6,133.28,579257.0
2023-12-15 09:40:00,133.28,133.67,133.2,133.33,49500.0,133.28,133.67,133.2,133.33,49500.0
2023-12-15 09:50:00,133.3,133.97,133.22,133.61,32829.0,133.3,133.97,133.22,133.61,32829.0
2023-12-15 10:00:00,133.69,133.92,133.5,133.66,79751.0,133.69,133.92,133.5,133.66,79751.0
2023-12-15 10:10:00,133.68,134.06,133.66,133.96,27627.0,133.68,134.06,133.66,133.96,27627.0
2023-12-15 10:20:00,133.96,134.07,133.76,133.94,22387.0,133.96,134.07,133.76,133.94,22387.0
2023-12-15 10:30:00,133.92,134.12,133.86,134.05,68436.0,133.92,134.12,133.86,134.05,68436.0
2023-12-15 10:40:00,134.08,134.24,133.98,134.22,21196.0,134.08,134.24,133.98,134.22,21196.0
2023-12-15 10:50:00,134.22,134.28,134.13,134.16,22198.0,134.22,134.28,134.13,134.16,22198.0
2023-12-15 11:00:00,134.17,134.2,133.54,133.64,41559.0,134.17,134.2,133.54,133.64,41559.0
2023-12-15 11:10:00,133.67,133.69,133.32,133.37,31842.0,133.67,133.69,133.32,133.37,31842.0
2023-12-15 11:20:00,133.38,133.43,133.22,133.4,33398.0,133.38,133.43,133.22,133.4,33398.0
2023-12-15 11:30:00,133.39,133.55,133.32,133.33,22338.0,133.39,133.55,133.32,133.33,22338.0
2023-12-15 11:40:00,133.34,133.36,133.26,133.29,28699.0,133.34,133.36,133.26,133.29,28699.0
2023-12-15 11:50:00,133.31,133.45,133.29,133.35,15740.0,133.31,133.45,133.29,133.35,15740.0
2023-12-15 12:00:00,133.38,133.43,133.22,133.23,12560.0,133.38,133.43,133.22,133.23,12560.0
2023-12-15 12:10:00,133.26,133.32,133.13,133.27,30568.0,133.26,133.32,133.13,133.27,30568.0
2023-12-15 12:20:00,133.27,133.37,133.09,133.22,45844.0,133.27,133.37,133.09,133.22,45844.0
2023-12-15 12:30:00,133.23,133.23,132.95,133.0,48503.0,133.23,133.23,132.95,133.0,48503.0
2023-12-15 12:40:00,133.01,133.21,132.99,133.13,34042.0,133.01,133.21,132.99,133.13,34042.0
2023-12-15 12:50:00,133.12,133.19,133.05,133.06,26245.0,133.12,133.19,133.05,133.06,26245.0
2023-12-15 13:00:00,133.04,133.4,133.01,133.35,62734.0,133.04,133.4,133.01,133.35,62734.0
2023-12-15 13:10:00,133.33,133.36,133.18,133.18,26111.0,133.33,133.36,133.18,133.18,26111.0
2023-12-15 13:20:00,133.19,133.29,133.13,133.26,21912.0,133.19,133.29,133.13,133.26,21912.0
2023-12-15 13:30:00,133.25,133.43,133.19,133.2,18171.0,133.25,133.43,133.19,133.2,18171.0
2023-12-15 13:40:00,133.19,133.23,133.07,133.11,34615.0,133.19,133.23,133.07,133.11,34615.0
2023-12-15 13:50:00,133.13,133.17,132.93,132.95,19051.0,133.13,133.17,132.93,132.95,19051.0
2023-12-15 14:00:00,132.94,132.95,132.55,132.59,26916.0,132.94,132.95,132.55,132.59,26916.0
2023-12-15 14:10:00,132.58,132.99,132.55,132.81,33523.0,132.58,132.99,132.55,132.81,33523.0
2023-12-15 14:20:00,132.79,132.79,132.57,132.68,31647.0,132.79,132.79,132.57,132.68,31647.0
2023-12-15 14:30:00,132.69,132.79,132.61,132.7,18733.0,132.69,132.79,132.61,132.7,18733.0
2023-12-15 14:40:00,132.7,132.83,132.67,132.8,21227.0,132.7,132.83,132.67,132.8,21227.0
2023-12-15 14:50:00,132.8,132.81,132.64,132.76,24714.0,132.8,132.81,132.64,132.76,24714.0
2023-12-15 15:00:00,132.77,132.93,132.74,132.85,19164.0,132.77,132.93,132.74,132.85,19164.0
2023-12-15 15:10:00,132.86,132.92,132.77,132.77,23352.0,132.86,132.92,132.77,132.77,23352.0
2023-12-15 15:20:00,132.78,132.87,132.73,132.84,27449.0,132.78,132.87,132.73,132.84,27449.0
2023-12-15 15:30:00,132.85,132.97,132.44,132.49,66772.0,132.85,132.97,132.44,132.49,66772.0
2023-12-15 15:40:00,132.5,132.53,132.35,132.52,91091.0,132.5,132.53,132.35,132.52,91091.0
2023-12-15 15:50:00,132.5,133.34,132.48,132.85,376830.0,132.5,133.34,132.48,132.85,376830.0
2023-12-18 09:30:00,133.6,133.6,132.58,132.97,46746.0,133.6,133.6,132.58,132.97,46746.0
2023-12-18 09:40:00,133.09,133.38,132.89,133.22,24338.0,133.09,133.38,132.89,133.22,24338.0
2023-12-18 09:50:00,133.2,133.54,133.14,133.51,22750.0,133.2,133.54,133.14,133.51,22750.0
2023-12-18 10:00:00,133.53,133.69,133.48,133.53,26318.0,133.53,133.69,133.48,133.53,26318.0
2023-12-18 10:10:00,133.53,133.59,133.3,133.32,35306.0,133.53,133.59,133.3,133.32,35306.0
2023-12-18 10:20:00,133.33,133.41,133.18,133.38,57454.0,133.33,133.41,133.18,133.38,57454.0
2023-12-18 10:30:00,133.38,133.51,133.29,133.33,68662.0,133.38,133.51,133.29,133.33,68662.0
2023-12-18 10:40:00,133.31,133.47,133.3,133.4,89772.0,133.31,133.47,133.3,133.4,89772.0
2023-12-18 10:50:00,133.4,133.49,133.27,133.46,31635.0,133.4,133.49,133.27,133.46,31635.0
2023-12-18 11:00:00,133.47,133.61,133.46,133.6,23793.0,133.47,133.61,133.46,133.6,23793.0
2023-12-18 11:10:00,133.63,133.79,133.63,133.69,22504.0,133.63,133.79,133.63,133.69,22504.0
2023-12-18 11:20:00,133.71,133.71,133.33,133.36,55596.0,133.71,133.71,133.33,133.36,55596.0
2023-12-18 11:30:00,133.35,133.41,133.22,133.32,30269.0,133.35,133.41,133.22,133.32,30269.0
2023-12-18 11:40:00,133.33,133.37,133.15,133.21,43140.0,133.33,133.37,133.15,133.21,43140.0
2023-12-18 11:50:00,133.21,133.21,133.07,133.09,22813.0,133.21,133.21,133.07,133.09,22813.0
2023-12-18 12:00:00,133.11,133.35,133.06,133.34,23208.0,133.11,133.35,133.06,133.34,23208.0
2023-12-18 12:10:00,133.35,133.55,133.35,133.55,27114.0,133.35,133.55,133.35,133.55,27114.0
2023-12-18 12:20:00,133.55,133.76,133.45,133.76,33139.0,133.55,133.76,133.45,133.76,33139.0
2023-12-18 12:30:00,133.77,133.88,133.71,133.72,34850.0,133.77,133.88,133.71,133.72,34850.0
2023-12-18 12:40:00,133.72,134.02,133.72,133.98,44378.0,133.72,134.02,133.72,133.98,44378.0
2023-12-18 12:50:00,133.98,134.35,133.94,134.32,41876.0,133.98,134.35,133.94,134.32,41876.0
2023-12-18 13:00:00,134.34,134.38,134.15,134.28,48954.0,134.34,134.38,134.15,134.28,48954.0
2023-12-18 13:10:00,134.28,134.39,134.13,134.3,45780.0,134.28,134.39,134.13,134.3,45780.0
2023-12-18 13:20:00,134.29,134.36,134.2,134.34,33546.0,134.29,134.36,134.2,134.34,33546.0
2023-12-18 13:30:00,134.34,134.47,134.3,134.35,86281.0,134.34,134.47,134.3,134.35,86281.0
2023-12-18 13:40:00,134.35,134.37,134.2,134.29,42724.0,134.35,134.37,134.2,134.29,42724.0
2023-12-18 13:50:00,134.3,134.39,134.18,134.38,46065.0,134.3,134.39,134.18,134.38,46065.0
2023-12-18 14:00:00,134.39,134.42,134.3,134.31,44419.0,134.39,134.42,134.3,134.31,44419.0
2023-12-18 14:10:00,134.32,134.48,134.3,134.46,36992.0,134.32,134.48,134.3,134.46,36992.0
2023-12-18 14:20:00,134.46,134.82,134.45,134.74,44544.0,134.46,134.82,134.45,134.74,44544.0
2023-12-18 14:30:00,134.75,134.77,134.6,134.67,46920.0,134.75,134.77,134.6,134.67,46920.0
2023-12-18 14:40:00,134.7,134.83,134.7,134.78,47681.0,134.7,134.83,134.7,134.78,47681.0
2023-12-18 14:50:00,134.79,134.84,134.67,134.8,44089.0,134.79,134.84,134.67,134.8,44089.0
2023-12-18 15:00:00,134.79,135.0,134.72,135.0,68935.0,134.79,135.0,134.72,135.0,68935.0
2023-12-18 15:10:00,135.0,135.17,134.95,134.98,53068.0,135.0,135.17,134.95,134.98,53068.0
2023-12-18 15:20:00,134.98,135.28,134.98,135.17,68784.0,134.98,135.28,134.98,135.17,68784.0
2023-12-18 15:30:00,135.17,135.2,134.66,134.68,58554.0,135.17,135.2,134.66,134.68,58554.0
2023-12-18 15:40:00,134.67,134.87,134.6,134.67,62572.0,134.67,134.87,134.6,134.67,62572.0
2023-12-18 15:50:00,134.67,134.72,134.45,134.48,199766.0,134.67,134.72,134.45,134.48,199766.0
2023-12-19 09:30:00,134.08,134.17,133.56,133.97,50905.0,134.08,134.17,133.56,133.97,50905.0
2023-12-19 09:40:00,133.97,133.99,133.61,133.9,36495.0,133.97,133.99,133.61,133.9,36495.0
2023-12-19 09:50:00,133.91,133.98,133.79,133.88,34829.0,133.91,133.98,133.79,133.88,34829.0
2023-12-19 10:00:00,133.87,133.89,133.69,133.83,29957.0,133.87,133.89,133.69,133.83,29957.0
2023-12-19 10:10:00,133.83,134.18,133.78,134.18,32620.0,133.83,134.18,133.78,134.18,32620.0
2023-12-19 10:20:00,134.15,134.27,134.1,134.15,18311.0,134.15,134.27,134.1,134.15,18311.0
2023-12-19 10:30:00,134.16,134.35,134.15,134.32,32137.0,134.16,134.35,134.15,134.32,32137.0
2023-12-19 10:40:00,134.29,134.3,134.16,134.21,48092.0,134.29,134.3,134.16,134.21,48092.0
2023-12-19 10:50:00,134.23,134.35,134.2,134.28,14335.0,134.23,134.35,134.2,134.28,14335.0
2023-12-19 11:00:00,134.3,134.3,134.2,134.3,18595.0,134.3,134.3,134.2,134.3,18595.0
2023-12-19 11:10:00,134.28,134.44,134.25,134.4,18869.0,134.28,134.44,134.25,134.4,18869.0
2023-12-19 11:20:00,134.41,134.62,134.4,134.62,16707.0,134.41,134.62,134.4,134.62,16707.0
2023-12-19 11:30:00,134.62,134.7,134.55,134.69,27728.0,134.62,134.7,134.55,134.69,27728.0
2023-12-19 11:40:00,134.7,134.77,134.67,134.68,13935.0,134.7,134.77,134.67,134.68,13935.0
2023-12-19 11:50:00,134.68,134.76,134.57,134.58,15674.0,134.68,134.76,134.57,134.58,15674.0
2023-12-19 12:00:00,134.58,134.68,134.52,134.57,39043.0,134.58,134.68,134.52,134.57,39043.0
2023-12-19 12:10:00,134.57,134.59,134.42,134.55,19483.0,134.57,134.59,134.42,134.55,19483.0
2023-12-19 12:20:00,134.53,134.6,134.52,134.58,11548.0,134.53,134.6,134.52,134.58,11548.0
2023-12-19 12:30:00,134.58,134.66,134.52,134.57,19668.0,134.58,134.66,134.52,134.57,19668.0
2023-12-19 12:40:00,134.58,134.63,134.49,134.49,23264.0,134.58,134.63,134.49,134.49,23264.0
2023-12-19 12:50:00,134.51,134.53,134.41,134.44,32807.0,134.51,134.53,134.41,134.44,32807.0
2023-12-19 13:00:00,134.43,134.46,134.34,134.4,28004.0,134.43,134.46,134.34,134.4,28004.0
2023-12-19 13:10:00,134.4,134.43,134.27,134.31,16313.0,134.4,134.43,134.27,134.31,16313.0
2023-12-19 13:20:00,134.33,134.47,134.33,134.38,14350.0,134.33,134.47,134.33,134.38,14350.0
2023-12-19 13:30:00,134.4,134.45,134.37,134.45,14936.0,134.4,134.45,134.37,134.45,14936.0
2023-12-19 13:40:00,134.45,134.49,134.4,134.45,15126.0,134.45,134.49,134.4,134.45,15126.0
2023-12-19 13:50:00,134.42,134.6,134.41,134.59,17619.0,134.42,134.6,134.41,134.59,17619.0
2023-12-19 14:00:00,134.59,134.6,134.38,134.39,24102.0,134.59,134.6,134.38,134.39,24102.0
2023-12-19 14:10:00,134.42,134.49,134.32,134.38,23131.0,134.42,134.49,134.32,134.38,23131.0
2023-12-19 14:20:00,134.37,134.37,134.18,134.23,35924.0,134.37,134.37,134.18,134.23,35924.0
2023-12-19 14:30:00,134.25,134.3,134.21,134.26,17752.0,134.25,134.3,134.21,134.26,17752.0
2023-12-19 14:40:00,134.25,134.31,134.11,134.13,31529.0,134.25,134.31,134.11,134.13,31529.0
2023-12-19 14:50:00,134.13,134.2,134.05,134.17,53030.0,134.13,134.2,134.05,134.17,53030.0
2023-12-19 15:00:00,134.18,134.27,133.98,134.02,88820.0,134.18,134.27,133.98,134.02,88820.0
2023-12-19 15:10:00,134.01,134.05,133.94,133.98,43396.0,134.01,134.05,133.94,133.98,43396.0
2023-12-19 15:20:00,133.99,134.05,133.95,134.05,51141.0,133.99,134.05,133.95,134.05,51141.0
2023-12-19 15:30:00,134.06,134.16,133.98,134.06,65225.0,134.06,134.16,133.98,134.06,65225.0
2023-12-19 15:40:00,134.06,134.15,133.91,133.95,126845.0,134.06,134.15,133.91,133.95,126845.0
2023-12-19 15:50:00,133.97,134.21,133.84,134.19,282176.0,133.97,134.21,133.84,134.19,282176.0
2023-12-20 09:30:00,133.46,133.7,133.1,133.68,55078.0,133.46,133.7,133.1,133.68,55078.0
2023-12-20 09:40:00,133.61,134.15,133.61,134.13,42096.0,133.61,134.15,133.61,134.13,42096.0
2023-12-20 09:50:00,134.13,134.13,133.75,133.8,57815.0,134.13,134.13,133.75,133.8,57815.0
2023-12-20 10:00:00,133.78,133.97,133.63,133.72,47571.0,133.78,133.97,133.63,133.72,47571.0
2023-12-20 10:10:00,133.68,134.03,133.6,133.98,22178.0,133.68,134.03,133.6,133.98,22178.0
2023-12-20 10:20:00,133.98,134.02,133.87,133.97,29140.0,133.98,134.02,133.87,133.97,29140.0
2023-12-20 10:30:00,133.93,134.1,133.92,134.0,40318.0,133.93,134.1,133.92,134.0,40318.0
2023-12-20 10:40:00,133.98,134.13,133.91,134.09,26782.0,133.98,134.13,133.91,134.09,26782.0
2023-12-20 10:50:00,134.09,134.3,134.06,134.3,109544.0,134.09,134.3,134.06,134.3,109544.0
2023-12-20 11:00:00,134.28,134.34,134.25,134.25,20013.0,134.28,134.34,134.25,134.25,20013.0
2023-12-20 11:10:00,134.26,134.34,134.21,134.29,22931.0,134.26,134.34,134.21,134.29,22931.0
2023-12-20 11:20:00,134.3,134.35,134.12,134.32,25558.0,134.3,134.35,134.12,134.32,25558.0
2023-12-20 11:30:00,134.31,134.49,134.27,134.49,26192.0,134.31,134.49,134.27,134.49,26192.0
2023-12-20 11:40:00,134.5,134.52,134.32,134.46,75458.0,134.5,134.52,134.32,134.46,75458.0
2023-12-20 11:50:00,134.46,134.52,134.41,134.5,56391.0,134.46,134.52,134.41,134.5,56391.0
2023-12-20 12:00:00,134.48,134.72,134.48,134.71,19774.0,134.48,134.72,134.48,134.71,19774.0
2023-12-20 12:10:00,134.71,134.72,134.48,134.49,64067.0,134.71,134.72,134.48,134.49,64067.0
2023-12-20 12:20:00,134.49,134.61,134.49,134.56,22959.0,134.49,134.61,134.49,134.56,22959.0
2023-12-20 12:30:00,134.55,134.57,134.39,134.5,28964.0,134.55,134.57,134.39,134.5,28964.0
2023-12-20 12:40:00,134.5,134.71,134.5,134.63,22560.0,134.5,134.71,134.5,134.63,22560.0
2023-12-20 12:50:00,134.62,134.8,134.62,134.8,27778.0,134.62,134.8,134.62,134.8,27778.0
2023-12-20 13:00:00,134.79,134.8,134.59,134.59,47146.0,134.79,134.8,134.59,134.59,47146.0
2023-12-20 13:10:00,134.6,134.64,134.44,134.53,33353.0,134.6,134.64,134.44,134.53,33353.0
2023-12-20 13:20:00,134.53,134.59,134.35,134.41,23381.0,134.53,134.59,134.35,134.41,23381.0
2023-12-20 13:30:00,134.41,134.48,134.36,134.46,52678.0,134.41,134.48,134.36,134.46,52678.0
2023-12-20 13:40:00,134.47,134.52,134.4,134.51,38275.0,134.47,134.52,134.4,134.51,38275.0
2023-12-20 13:50:00,134.5,134.53,134.48,134.5,34672.0,134.5,134.53,134.48,134.5,34672.0
2023-12-20 14:00:00,134.49,134.49,134.32,134.43,38684.0,134.49,134.49,134.32,134.43,38684.0
2023-12-20 14:10:00,134.44,134.52,134.44,134.46,18639.0,134.44,134.52,134.44,134.46,18639.0
2023-12-20 14:20:00,134.46,134.52,134.39,134.52,44775.0,134.46,134.52,134.39,134.52,44775.0
2023-12-20 14:30:00,134.52,134.55,134.2,134.23,36332.0,134.52,134.55,134.2,134.23,36332.0
2023-12-20 14:40:00,134.23,134.35,134.19,134.19,20243.0,134.23,134.35,134.19,134.19,20243.0
2023-12-20 14:50:00,134.22,134.22,133.62,133.74,75152.0,134.22,134.22,133.62,133.74,75152.0
2023-12-20 15:00:00,133.69,133.74,133.14,133.27,49890.0,133.69,133.74,133.14,133.27,49890.0
2023-12-20 15:10:00,133.29,133.77,133.29,133.67,38329.0,133.29,133.77,133.29,133.67,38329.0
2023-12-20 15:20:00,133.68,133.69,133.32,133.36,43937.0,133.68,133.69,133.32,133.36,43937.0
2023-12-20 15:30:00,133.36,133.47,133.06,133.06,25501.0,133.36,133.47,133.06,133.06,25501.0
2023-12-20 15:40:00,133.05,133.38,133.05,133.38,50812.0,133.05,133.38,133.05,133.38,50812.0
2023-12-20 15:50:00,133.41,133.45,132.67,132.77,134314.0,133.41,133.45,132.67,132.77,134314.0
2023-12-21 09:30:00,133.14,133.9,133.08,133.87,38021.0,133.14,133.9,133.08,133.87,38021.0
2023-12-21 09:40:00,133.87,134.11,133.8,134.0,13994.0,133.87,134.11,133.8,134.0,13994.0
2023-12-21 09:50:00,133.96,134.03,133.6,133.6,15564.0,133.96,134.03,133.6,133.6,15564.0
2023-12-21 10:00:00,133.61,133.85,133.59,133.81,23510.0,133.61,133.85,133.59,133.81,23510.0
2023-12-21 10:10:00,133.79,133.79,133.41,133.63,24519.0,133.79,133.79,133.41,133.63,24519.0
2023-12-21 10:20:00,133.65,133.92,133.54,133.62,20480.0,133.65,133.92,133.54,133.62,20480.0
2023-12-21 10:30:00,133.68,133.77,133.56,133.56,17845.0,133.68,133.77,133.56,133.56,17845.0
2023-12-21 10:40:00,133.56,133.71,133.5,133.62,22793.0,133.56,133.71,133.5,133.62,22793.0
2023-12-21 10:50:00,133.62,133.62,133.25,133.3,32485.0,133.62,133.62,133.25,133.3,32485.0
2023-12-21 11:00:00,133.3,133.63,133.3,133.44,18910.0,133.3,133.63,133.3,133.44,18910.0
2023-12-21 11:10:00,133.47,133.5,133.38,133.46,13335.0,133.47,133.5,133.38,133.46,13335.0
2023-12-21 11:20:00,133.48,133.61,133.46,133.54,16972.0,133.48,133.61,133.46,133.54,16972.0
2023-12-21 11:30:00,133.56,133.56,133.28,133.28,20220.0,133.56,133.56,133.28,133.28,20220.0
2023-12-21 11:40:00,133.3,133.3,133.15,133.16,21494.0,133.3,133.3,133.15,133.16,21494.0
2023-12-21 11:50:00,133.14,133.17,133.08,133.08,25465.0,133.14,133.17,133.08,133.08,25465.0
2023-12-21 12:00:00,133.08,133.14,132.91,132.91,39393.0,133.08,133.14,132.91,132.91,39393.0
2023-12-21 12:10:00,132.91,133.11,132.91,133.07,22172.0,132.91,133.11,132.91,133.07,22172.0
2023-12-21 12:20:00,133.06,133.17,133.03,133.07,19743.0,133.06,133.17,133.03,133.07,19743.0
2023-12-21 12:30:00,133.08,133.18,133.02,133.1,37539.0,133.08,133.18,133.02,133.1,37539.0
2023-12-21 12:40:00,133.09,133.15,133.02,133.12,28957.0,133.09,133.15,133.02,133.12,28957.0
2023-12-21 12:50:00,133.12,133.18,132.97,133.0,42071.0,133.12,133.18,132.97,133.0,42071.0
2023-12-21 13:00:00,132.99,133.05,132.93,133.0,58056.0,132.99,133.05,132.93,133.0,58056.0
2023-12-21 13:10:00,133.0,133.1,132.8,132.8,33988.0,133.0,133.1,132.8,132.8,33988.0
2023-12-21 13:20:00,132.82,133.06,132.75,133.02,44485.0,132.82,133.06,132.75,133.02,44485.0
2023-12-21 13:30:00,133.05,133.1,132.96,132.97,61668.0,133.05,133.1,132.96,132.97,61668.0
2023-12-21 13:40:00,132.97,133.03,132.89,132.97,26734.0,132.97,133.03,132.89,132.97,26734.0
2023-12-21 13:50:00,132.95,133.22,132.95,133.15,18737.0,132.95,133.22,132.95,133.15,18737.0
2023-12-21 14:00:00,133.13,133.17,132.99,133.02,6187.0,133.13,133.17,132.99,133.02,6187.0
2023-12-21 14:10:00,133.05,133.07,132.91,133.04,12562.0,133.05,133.07,132.91,133.04,12562.0
2023-12-21 14:20:00,133.01,133.01,132.82,132.99,10830.0,133.01,133.01,132.82,132.99,10830.0
2023-12-21 14:30:00,133.0,133.06,132.96,132.98,47619.0,133.0,133.06,132.96,132.98,47619.0
2023-12-21 14:40:00,132.97,133.1,132.96,132.97,17205.0,132.97,133.1,132.96,132.97,17205.0
2023-12-21 14:50:00,132.99,133.03,132.78,132.9,17985.0,132.99,133.03,132.78,132.9,17985.0
2023-12-21 15:00:00,132.93,132.93,132.77,132.8,13602.0,132.93,132.93,132.77,132.8,13602.0
2023-12-21 15:10:00,132.83,132.97,132.82,132.92,12980.0,132.83,132.97,132.82,132.92,12980.0
2023-12-21 15:20:00,132.93,133.12,132.91,133.06,18826.0,132.93,133.12,132.91,133.06,18826.0
2023-12-21 15:30:00,133.11,133.31,133.0,133.26,28144.0,133.11,133.31,133.0,133.26,28144.0
2023-12-21 15:40:00,133.26,133.29,133.09,133.13,37423.0,133.26,133.29,133.09,133.13,37423.0
2023-12-21 15:50:00,133.14,133.36,133.13,133.21,165287.0,133.14,133.36,133.13,133.21,165287.0
2023-12-22 09:30:00,134.0,134.2,133.61,134.16,39463.0,134.0,134.2,133.61,134.16,39463.0
2023-12-22 09:40:00,134.16,134.17,133.83,134.02,14155.0,134.16,134.17,133.83,134.02,14155.0
2023-12-22 09:50:00,134.06,134.16,133.94,133.97,26949.0,134.06,134.16,133.94,133.97,26949.0
2023-12-22 10:00:00,134.0,134.04,133.9,133.93,24921.0,134.0,134.04,133.9,133.93,24921.0
2023-12-22 10:10:00,133.93,134.01,133.83,133.94,23267.0,133.93,134.01,133.83,133.94,23267.0
2023-12-22 10:20:00,133.95,134.04,133.85,134.04,11841.0,133.95,134.04,133.85,134.04,11841.0
2023-12-22 10:30:00,134.04,134.19,133.87,133.91,32364.0,134.04,134.19,133.87,133.91,32364.0
2023-12-22 10:40:00,133.92,134.01,133.9,133.98,29470.0,133.92,134.01,133.9,133.98,29470.0
2023-12-22 10:50:00,133.97,134.05,133.77,133.79,45166.0,133.97,134.05,133.77,133.79,45166.0
2023-12-22 11:00:00,133.77,133.95,133.68,133.89,21061.0,133.77,133.95,133.68,133.89,21061.0
2023-12-22 11:10:00,133.91,133.93,133.83,133.85,23567.0,133.91,133.93,133.83,133.85,23567.0
2023-12-22 11:20:00,133.86,133.92,133.78,133.81,19473.0,133.86,133.92,133.78,133.81,19473.0
2023-12-22 11:30:00,133.82,133.87,133.75,133.79,21962.0,133.82,133.87,133.75,133.79,21962.0
2023-12-22 11:40:00,133.8,133.84,133.7,133.76,14974.0,133.8,133.84,133.7,133.76,14974.0
2023-12-22 11:50:00,133.75,133.85,133.72,133.73,31215.0,133.75,133.85,133.72,133.73,31215.0
2023-12-22 12:00:00,133.73,133.89,133.72,133.8,45948.0,133.73,133.89,133.72,133.8,45948.0
2023-12-22 12:10:00,133.76,133.95,133.75,133.9,32262.0,133.76,133.95,133.75,133.9,32262.0
2023-12-22 12:20:00,133.91,133.96,133.87,133.89,68933.0,133.91,133.96,133.87,133.89,68933.0
2023-12-22 12:30:00,133.9,133.9,133.77,133.83,17366.0,133.9,133.9,133.77,133.83,17366.0
2023-12-22 12:40:00,133.83,134.0,133.83,133.92,17767.0,133.83,134.0,133.83,133.92,17767.0
2023-12-22 12:50:00,133.91,134.03,133.91,134.0,13690.0,133.91,134.03,133.91,134.0,13690.0
2023-12-22 13:00:00,134.0,134.08,133.99,134.0,18723.0,134.0,134.08,133.99,134.0,18723.0
2023-12-22 13:10:00,134.0,134.01,133.9,133.92,21709.0,134.0,134.01,133.9,133.92,21709.0
2023-12-22 13:20:00,133.92,134.02,133.91,133.99,9943.0,133.92,134.02,133.91,133.99,9943.0
2023-12-22 13:30:00,133.99,133.99,133.94,133.95,8190.0,133.99,133.99,133.94,133.95,8190.0
2023-12-22 13:40:00,133.95,134.02,133.9,134.02,12445.0,133.95,134.02,133.9,134.02,12445.0
2023-12-22 13:50:00,134.0,134.0,133.7,133.71,32531.0,134.0,134.0,133.7,133.71,32531.0
2023-12-22 14:00:00,133.7,133.71,133.4,133.48,59178.0,133.7,133.71,133.4,133.48,59178.0
2023-12-22 14:10:00,133.46,133.49,133.17,133.22,73253.0,133.46,133.49,133.17,133.22,73253.0
2023-12-22 14:20:00,133.2,133.33,133.17,133.22,35821.0,133.2,133.33,133.17,133.22,35821.0
2023-12-22 14:30:00,133.21,133.3,133.12,133.25,36143.0,133.21,133.3,133.12,133.25,36143.0
2023-12-22 14:40:00,133.25,133.48,133.24,133.4,42958.0,133.25,133.48,133.24,133.4,42958.0
2023-12-22 14:50:00,133.4,133.68,133.39,133.68,31676.0,133.4,133.68,133.39,133.68,31676.0
2023-12-22 15:00:00,133.69,133.76,133.58,133.58,44759.0,133.69,133.76,133.58,133.58,44759.0
2023-12-22 15:10:00,133.58,133.61,133.42,133.49,42721.0,133.58,133.61,133.42,133.49,42721.0
2023-12-22 15:20:00,133.48,133.57,133.42,133.5,37537.0,133.48,133.57,133.42,133.5,37537.0
2023-12-22 15:30:00,133.5,133.51,133.37,133.45,41250.0,133.5,133.51,133.37,133.45,41250.0
2023-12-22 15:40:00,133.44,133.47,133.27,133.27,37306.0,133.44,133.47,133.27,133.27,37306.0
2023-12-22 15:50:00,133.28,133.62,133.28,133.61,141412.0,133.28,133.62,133.28,133.61,141412.0
2023-12-26 09:30:00,133.43,133.58,132.71,132.96,37959.0,133.43,133.58,132.71,132.96,37959.0
2023-12-26 09:40:00,132.88,133.11,132.75,133.09,21144.0,132.88,133.11,132.75,133.09,21144.0
2023-12-26 09:50:00,133.05,133.28,133.04,133.2,22591.0,133.05,133.28,133.04,133.2,22591.0
2023-12-26 10:00:00,133.21,133.37,133.21,133.24,38775.0,133.21,133.37,133.21,133.24,38775.0
2023-12-26 10:10:00,133.21,133.38,133.19,133.19,12389.0,133.21,133.38,133.19,133.19,12389.0
2023-12-26 10:20:00,133.23,133.24,133.14,133.14,14565.0,133.23,133.24,133.14,133.14,14565.0
2023-12-26 10:30:00,133.18,133.25,133.11,133.12,18473.0,133.18,133.25,133.11,133.12,18473.0
2023-12-26 10:40:00,133.13,133.15,133.04,133.05,6973.0,133.13,133.15,133.04,133.05,6973.0
2023-12-26 10:50:00,133.05,133.05,132.92,132.99,26546.0,133.05,133.05,132.92,132.99,26546.0
2023-12-26 11:00:00,133.0,133.06,132.92,133.0,12823.0,133.0,133.06,132.92,133.0,12823.0
2023-12-26 11:10:00,133.0,133.06,132.88,132.88,13410.0,133.0,133.06,132.88,132.88,13410.0
2023-12-26 11:20:00,132.89,132.93,132.78,132.84,21347.0,132.89,132.93,132.78,132.84,21347.0
2023-12-26 11:30:00,132.84,132.88,132.83,132.84,18320.0,132.84,132.88,132.83,132.84,18320.0
2023-12-26 11:40:00,132.83,132.86,132.72,132.72,24526.0,132.83,132.86,132.72,132.72,24526.0
2023-12-26 11:50:00,132.71,132.74,132.67,132.73,13283.0,132.71,132.74,132.67,132.73,13283.0
2023-12-26 12:00:00,132.74,132.78,132.68,132.77,15336.0,132.74,132.78,132.68,132.77,15336.0
2023-12-26 12:10:00,132.76,132.82,132.74,132.79,21236.0,132.76,132.82,132.74,132.79,21236.0
2023-12-26 12:20:00,132.78,132.82,132.74,132.76,13656.0,132.78,132.82,132.74,132.76,13656.0
2023-12-26 12:30:00,132.77,132.84,132.71,132.75,15102.0,132.77,132.84,132.71,132.75,15102.0
2023-12-26 12:40:00,132.72,132.85,132.72,132.83,25454.0,132.72,132.85,132.72,132.83,25454.0
2023-12-26 12:50:00,132.83,132.83,132.67,132.69,23503.0,132.83,132.83,132.67,132.69,23503.0
2023-12-26 13:00:00,132.68,132.78,132.67,132.7,26774.0,132.68,132.78,132.67,132.7,26774.0
2023-12-26 13:10:00,132.68,132.76,132.57,132.57,26576.0,132.68,132.76,132.57,132.57,26576.0
2023-12-26 13:20:00,132.57,132.59,132.47,132.51,41889.0,132.57,132.59,132.47,132.51,41889.0
2023-12-26 13:30:00,132.53,132.56,132.46,132.5,23780.0,132.53,132.56,132.46,132.5,23780.0
2023-12-26 13:40:00,132.5,132.51,132.43,132.48,28058.0,132.5,132.51,132.43,132.48,28058.0
2023-12-26 13:50:00,132.48,132.48,132.38,132.43,60161.0,132.48,132.48,132.38,132.43,60161.0
2023-12-26 14:00:00,132.44,132.6,132.43,132.5,55324.0,132.44,132.6,132.43,132.5,55324.0
2023-12-26 14:10:00,132.5,132.51,132.36,132.49,49153.0,132.5,132.51,132.36,132.49,49153.0
2023-12-26 14:20:00,132.5,132.54,132.45,132.51,31412.0,132.5,132.54,132.45,132.51,31412.0
2023-12-26 14:30:00,132.51,132.61,132.5,132.56,32322.0,132.51,132.61,132.5,132.56,32322.0
2023-12-26 14:40:00,132.55,132.62,132.49,132.6,31654.0,132.55,132.62,132.49,132.6,31654.0
2023-12-26 14:50:00,132.62,132.63,132.53,132.61,17731.0,132.62,132.63,132.53,132.61,17731.0
2023-12-26 15:00:00,132.62,132.79,132.56,132.69,40445.0,132.62,132.79,132.56,132.69,40445.0
2023-12-26 15:10:00,132.69,132.77,132.62,132.71,43625.0,132.69,132.77,132.62,132.71,43625.0
2023-12-26 15:20:00,132.71,133.1,132.68,132.96,37505.0,132.71,133.1,132.68,132.96,37505.0
2023-12-26 15:30:00,132.96,133.02,132.74,132.81,31686.0,132.96,133.02,132.74,132.81,31686.0
2023-12-26 15:40:00,132.78,132.8,132.61,132.61,45892.0,132.78,132.8,132.61,132.61,45892.0
2023-12-26 15:50:00,132.58,132.78,132.47,132.57,198709.0,132.58,132.78,132.47,132.57,198709.0
2023-12-27 09:30:00,132.47,133.07,132.47,132.93,41906.0,132.47,133.07,132.47,132.93,41906.0
2023-12-27 09:40:00,132.93,133.05,132.75,132.81,37388.0,132.93,133.05,132.75,132.81,37388.0
2023-12-27 09:50:00,132.91,133.21,132.91,133.07,14124.0,132.91,133.21,132.91,133.07,14124.0
2023-12-27 10:00:00,133.08,133.12,132.91,132.95,25171.0,133.08,133.12,132.91,132.95,25171.0
2023-12-27 10:10:00,132.94,132.99,132.73,132.81,18116.0,132.94,132.99,132.73,132.81,18116.0
2023-12-27 10:20:00,132.81,133.04,132.81,132.95,15529.0,132.81,133.04,132.81,132.95,15529.0
2023-12-27 10:30:00,132.94,132.97,132.87,132.92,17866.0,132.94,132.97,132.87,132.92,17866.0
2023-12-27 10:40:00,132.91,132.92,132.8,132.82,16522.0,132.91,132.92,132.8,132.82,16522.0
2023-12-27 10:50:00,132.81,132.92,132.72,132.91,22333.0,132.81,132.92,132.72,132.91,22333.0
2023-12-27 11:00:00,132.91,133.08,132.88,133.07,17463.0,132.91,133.08,132.88,133.07,17463.0
2023-12-27 11:10:00,133.05,133.07,132.99,133.0,38221.0,133.05,133.07,132.99,133.0,38221.0
2023-12-27 11:20:00,133.01,133.1,132.98,133.03,24584.0,133.01,133.1,132.98,133.03,24584.0
2023-12-27 11:30:00,133.03,133.11,133.01,133.03,28839.0,133.03,133.11,133.01,133.03,28839.0
2023-12-27 11:40:00,133.02,133.03,132.93,132.94,11362.0,133.02,133.03,132.93,132.94,11362.0
2023-12-27 11:50:00,132.93,132.95,132.87,132.88,12658.0,132.93,132.95,132.87,132.88,12658.0
2023-12-27 12:00:00,132.88,132.94,132.83,132.93,13941.0,132.88,132.94,132.83,132.93,13941.0
2023-12-27 12:10:00,132.93,133.07,132.92,133.03,17002.0,132.93,133.07,132.92,133.03,17002.0
2023-12-27 12:20:00,133.03,133.07,132.99,133.04,19146.0,133.03,133.07,132.99,133.04,19146.0
2023-12-27 12:30:00,133.05,133.1,132.98,133.0,17720.0,133.05,133.1,132.98,133.0,17720.0
2023-12-27 12:40:00,132.99,133.02,132.92,133.01,16057.0,132.99,133.02,132.92,133.01,16057.0
2023-12-27 12:50:00,133.0,133.02,132.94,132.95,14279.0,133.0,133.02,132.94,132.95,14279.0
2023-12-27 13:00:00,132.96,133.21,132.95,133.18,27028.0,132.96,133.21,132.95,133.18,27028.0
2023-12-27 13:10:00,133.19,133.25,133.08,133.13,27195.0,133.19,133.25,133.08,133.13,27195.0
2023-12-27 13:20:00,133.12,133.19,133.12,133.15,11087.0,133.12,133.19,133.12,133.15,11087.0
2023-12-27 13:30:00,133.16,133.2,133.14,133.18,14571.0,133.16,133.2,133.14,133.18,14571.0
2023-12-27 13:40:00,133.18,133.21,133.17,133.2,25297.0,133.18,133.21,133.17,133.2,25297.0
2023-12-27 13:50:00,133.19,133.21,132.94,132.94,21733.0,133.19,133.21,132.94,132.94,21733.0
2023-12-27 14:00:00,132.94,132.94,132.71,132.88,26464.0,132.94,132.94,132.71,132.88,26464.0
2023-12-27 14:10:00,132.88,132.89,132.76,132.85,21513.0,132.88,132.89,132.76,132.85,21513.0
2023-12-27 14:20:00,132.85,132.91,132.79,132.9,23749.0,132.85,132.91,132.79,132.9,23749.0
2023-12-27 14:30:00,132.91,132.91,132.74,132.81,26989.0,132.91,132.91,132.74,132.81,26989.0
2023-12-27 14:40:00,132.78,132.79,132.65,132.7,23721.0,132.78,132.79,132.65,132.7,23721.0
2023-12-27 14:50:00,132.69,132.81,132.66,132.8,24516.0,132.69,132.81,132.66,132.8,24516.0
2023-12-27 15:00:00,132.82,132.87,132.76,132.84,27254.0,132.82,132.87,132.76,132.84,27254.0
2023-12-27 15:10:00,132.84,132.93,132.83,132.88,25039.0,132.84,132.93,132.83,132.88,25039.0
2023-12-27 15:20:00,132.88,132.91,132.83,132.88,30642.0,132.88,132.91,132.83,132.88,30642.0
2023-12-27 15:30:00,132.87,132.96,132.81,132.93,20875.0,132.87,132.96,132.81,132.93,20875.0
2023-12-27 15:40:00,132.92,132.93,132.71,132.74,28066.0,132.92,132.93,132.71,132.74,28066.0
2023-12-27 15:50:00,132.74,133.03,132.68,133.01,139750.0,132.74,133.03,132.68,133.01,139750.0
2023-12-28 09:30:00,132.65,133.22,132.65,133.15,39764.0,132.65,133.22,132.65,133.15,39764.0
2023-12-28 09:40:00,133.21,133.22,132.79,133.17,19175.0,133.21,133.22,132.79,133.17,19175.0
2023-12-28 09:50:00,133.18,133.42,133.12,133.14,18508.0,133.18,133.42,133.12,133.14,18508.0
2023-12-28 10:00:00,133.14,133.48,133.14,133.48,18676.0,133.14,133.48,133.14,133.48,18676.0
2023-12-28 10:10:00,133.43,133.45,133.31,133.38,19943.0,133.43,133.45,133.31,133.38,19943.0
2023-12-28 10:20:00,133.41,133.44,133.3,133.32,18442.0,133.41,133.44,133.3,133.32,18442.0
2023-12-28 10:30:00,133.33,133.4,133.26,133.4,26529.0,133.33,133.4,133.26,133.4,26529.0
2023-12-28 10:40:00,133.41,133.47,133.31,133.4,22682.0,133.41,133.47,133.31,133.4,22682.0
2023-12-28 10:50:00,133.4,133.41,133.18,133.22,18713.0,133.4,133.41,133.18,133.22,18713.0
2023-12-28 11:00:00,133.21,133.43,133.2,133.4,25618.0,133.21,133.43,133.2,133.4,25618.0
2023-12-28 11:10:00,133.4,133.46,133.32,133.34,13404.0,133.4,133.46,133.32,133.34,13404.0
2023-12-28 11:20:00,133.32,133.43,133.31,133.41,13200.0,133.32,133.43,133.31,133.41,13200.0
2023-12-28 11:30:00,133.42,133.51,133.37,133.51,16258.0,133.42,133.51,133.37,133.51,16258.0
2023-12-28 11:40:00,133.52,133.54,133.42,133.45,21509.0,133.52,133.54,133.42,133.45,21509.0
2023-12-28 11:50:00,133.45,133.48,133.34,133.34,12833.0,133.45,133.48,133.34,133.34,12833.0
2023-12-28 12:00:00,133.34,133.45,133.34,133.44,19375.0,133.34,133.45,133.34,133.44,19375.0
2023-12-28 12:10:00,133.43,133.49,133.41,133.41,13497.0,133.43,133.49,133.41,133.41,13497.0
2023-12-28 12:20:00,133.44,133.46,133.39,133.39,12153.0,133.44,133.46,133.39,133.39,12153.0
2023-12-28 12:30:00,133.37,133.43,133.35,133.43,16073.0,133.37,133.43,133.35,133.43,16073.0
2023-12-28 12:40:00,133.42,133.6,133.41,133.59,17247.0,133.42,133.6,133.41,133.59,17247.0
2023-12-28 12:50:00,133.59,133.68,133.58,133.59,16970.0,133.59,133.68,133.58,133.59,16970.0
2023-12-28 13:00:00,133.59,133.62,133.39,133.55,28529.0,133.59,133.62,133.39,133.55,28529.0
2023-12-28 13:10:00,133.56,133.58,133.46,133.57,12389.0,133.56,133.58,133.46,133.57,12389.0
2023-12-28 13:20:00,133.58,133.66,133.57,133.6,15780.0,133.58,133.66,133.57,133.6,15780.0
2023-12-28 13:30:00,133.61,133.84,133.61,133.76,19291.0,133.61,133.84,133.61,133.76,19291.0
2023-12-28 13:40:00,133.72,133.73,133.59,133.59,19545.0,133.72,133.73,133.59,133.59,19545.0
2023-12-28 13:50:00,133.6,133.66,133.59,133.64,22474.0,133.6,133.66,133.59,133.64,22474.0
2023-12-28 14:00:00,133.63,133.72,133.63,133.72,16661.0,133.63,133.72,133.63,133.72,16661.0
2023-12-28 14:10:00,133.72,133.81,133.72,133.73,13369.0,133.72,133.81,133.72,133.73,13369.0
2023-12-28 14:20:00,133.72,133.84,133.7,133.76,21565.0,133.72,133.84,133.7,133.76,21565.0
2023-12-28 14:30:00,133.76,133.81,133.69,133.78,15841.0,133.76,133.81,133.69,133.78,15841.0
2023-12-28 14:40:00,133.79,133.84,133.75,133.79,19412.0,133.79,133.84,133.75,133.79,19412.0
2023-12-28 14:50:00,133.79,133.84,133.74,133.81,20968.0,133.79,133.84,133.74,133.81,20968.0
2023-12-28 15:00:00,133.81,133.81,133.73,133.8,29029.0,133.81,133.81,133.73,133.8,29029.0
2023-12-28 15:10:00,133.79,133.81,133.66,133.81,31487.0,133.79,133.81,133.66,133.81,31487.0
2023-12-28 15:20:00,133.81,133.81,133.69,133.71,25376.0,133.81,133.81,133.69,133.71,25376.0
2023-12-28 15:30:00,133.68,133.68,133.52,133.56,39164.0,133.68,133.68,133.52,133.56,39164.0
2023-12-28 15:40:00,133.54,133.77,133.46,133.5,46358.0,133.54,133.77,133.46,133.5,46358.0
2023-12-28 15:50:00,133.49,133.55,133.23,133.4,188693.0,133.49,133.55,133.23,133.4,188693.0
2023-12-29 09:30:00,133.41,133.81,133.29,133.61,21806.0,133.41,133.81,133.29,133.61,21806.0
2023-12-29 09:40:00,133.5,133.54,133.17,133.24,8037.0,133.5,133.54,133.17,133.24,8037.0
2023-12-29 09:50:00,133.21,133.44,133.14,133.44,26580.0,133.21,133.44,133.14,133.44,26580.0
2023-12-29 10:00:00,133.5,133.72,133.47,133.59,10837.0,133.5,133.72,133.47,133.59,10837.0
2023-12-29 10:10:00,133.6,133.6,133.35,133.38,11245.0,133.6,133.6,133.35,133.38,11245.0
2023-12-29 10:20:00,133.39,133.43,133.32,133.34,7790.0,133.39,133.43,133.32,133.34,7790.0
2023-12-29 10:30:00,133.33,133.35,133.12,133.21,9227.0,133.33,133.35,133.12,133.21,9227.0
2023-12-29 10:40:00,133.17,133.18,132.79,132.95,12378.0,133.17,133.18,132.79,132.95,12378.0
2023-12-29 10:50:00,132.98,133.02,132.84,132.87,18951.0,132.98,133.02,132.84,132.87,18951.0
2023-12-29 11:00:00,132.87,133.05,132.87,133.04,5723.0,132.87,133.05,132.87,133.04,5723.0
2023-12-29 11:10:00,132.99,133.02,132.7,132.75,8643.0,132.99,133.02,132.7,132.75,8643.0
2023-12-29 11:20:00,132.72,132.77,132.62,132.66,7638.0,132.72,132.77,132.62,132.66,7638.0
2023-12-29 11:30:00,132.64,132.72,132.59,132.7,8572.0,132.64,132.72,132.59,132.7,8572.0
2023-12-29 11:40:00,132.7,132.74,132.46,132.55,18624.0,132.7,132.74,132.46,132.55,18624.0
2023-12-29 11:50:00,132.56,132.64,132.52,132.56,9253.0,132.56,132.64,132.52,132.56,9253.0
2023-12-29 12:00:00,132.57,132.63,132.48,132.5,11399.0,132.57,132.63,132.48,132.5,11399.0
2023-12-29 12:10:00,132.51,132.51,132.26,132.33,15408.0,132.51,132.51,132.26,132.33,15408.0
2023-12-29 12:20:00,132.35,132.41,132.22,132.29,11392.0,132.35,132.41,132.22,132.29,11392.0
2023-12-29 12:30:00,132.28,132.55,132.27,132.51,11690.0,132.28,132.55,132.27,132.51,11690.0
2023-12-29 12:40:00,132.51,132.56,132.38,132.38,8518.0,132.51,132.56,132.38,132.38,8518.0
2023-12-29 12:50:00,132.4,132.59,132.4,132.57,7604.0,132.4,132.59,132.4,132.57,7604.0
2023-12-29 13:00:00,132.57,132.66,132.5,132.58,4931.0,132.57,132.66,132.5,132.58,4931.0
2023-12-29 13:10:00,132.6,132.67,132.53,132.53,8495.0,132.6,132.67,132.53,132.53,8495.0
2023-12-29 13:20:00,132.53,132.61,132.49,132.57,8294.0,132.53,132.61,132.49,132.57,8294.0
2023-12-29 13:30:00,132.56,132.65,132.56,132.64,8499.0,132.56,132.65,132.56,132.64,8499.0
2023-12-29 13:40:00,132.65,132.79,132.6,132.79,7448.0,132.65,132.79,132.6,132.79,7448.0
2023-12-29 13:50:00,132.79,132.79,132.62,132.68,10895.0,132.79,132.79,132.62,132.68,10895.0
2023-12-29 14:00:00,132.7,132.72,132.63,132.66,12816.0,132.7,132.72,132.63,132.66,12816.0
2023-12-29 14:10:00,132.64,132.69,132.62,132.69,13110.0,132.64,132.69,132.62,132.69,13110.0
2023-12-29 14:20:00,132.71,132.79,132.67,132.68,7085.0,132.71,132.79,132.67,132.68,7085.0
2023-12-29 14:30:00,132.68,132.83,132.67,132.8,8846.0,132.68,132.83,132.67,132.8,8846.0
2023-12-29 14:40:00,132.78,132.86,132.77,132.85,8802.0,132.78,132.86,132.77,132.85,8802.0
2023-12-29 14:50:00,132.84,132.88,132.82,132.85,11434.0,132.84,132.88,132.82,132.85,11434.0
2023-12-29 15:00:00,132.82,132.92,132.74,132.92,14119.0,132.82,132.92,132.74,132.92,14119.0
2023-12-29 15:10:00,132.92,132.95,132.83,132.83,11008.0,132.92,132.95,132.83,132.83,11008.0
2023-12-29 15:20:00,132.8,132.94,132.75,132.89,12525.0,132.8,132.94,132.75,132.89,12525.0
2023-12-29 15:30:00,132.9,132.94,132.82,132.92,11947.0,132.9,132.94,132.82,132.92,11947.0
2023-12-29 15:40:00,132.93,132.99,132.81,132.89,23811.0,132.93,132.99,132.81,132.89,23811.0
2023-12-29 15:50:00,132.84,133.02,132.64,132.85,201494.0,132.84,133.02,132.64,132.85,201494.0
2024-01-02 09:30:00,132.33,132.83,131.94,132.62,58221.0,132.33,132.83,131.94,132.62,58221.0
2024-01-02 09:40:00,132.68,133.11,132.68,132.83,48127.0,132.68,133.11,132.68,132.83,48127.0
2024-01-02 09:50:00,132.8,133.0,132.51,132.81,48494.0,132.8,133.0,132.51,132.81,48494.0
2024-01-02 10:00:00,132.83,132.85,132.47,132.67,40808.0,132.83,132.85,132.47,132.67,40808.0
2024-01-02 10:10:00,132.68,132.79,132.55,132.77,25973.0,132.68,132.79,132.55,132.77,25973.0
2024-01-02 10:20:00,132.74,132.84,132.5,132.59,32764.0,132.74,132.84,132.5,132.59,32764.0
2024-01-02 10:30:00,132.6,132.72,132.52,132.72,43368.0,132.6,132.72,132.52,132.72,43368.0
2024-01-02 10:40:00,132.73,133.05,132.73,132.99,43518.0,132.73,133.05,132.73,132.99,43518.0
2024-01-02 10:50:00,133.03,133.07,132.86,132.92,60568.0,133.03,133.07,132.86,132.92,60568.0
2024-01-02 11:00:00,132.91,133.07,132.88,133.04,33725.0,132.91,133.07,132.88,133.04,33725.0
2024-01-02 11:10:00,133.06,133.33,133.01,133.33,54806.0,133.06,133.33,133.01,133.33,54806.0
2024-01-02 11:20:00,133.33,133.44,133.31,133.44,37384.0,133.33,133.44,133.31,133.44,37384.0
2024-01-02 11:30:00,133.42,133.45,133.24,133.32,29406.0,133.42,133.45,133.24,133.32,29406.0
2024-01-02 11:40:00,133.33,133.6,133.31,133.58,23706.0,133.33,133.6,133.31,133.58,23706.0
2024-01-02 11:50:00,133.59,133.65,133.53,133.53,20305.0,133.59,133.65,133.53,133.53,20305.0
2024-01-02 12:00:00,133.55,133.56,133.37,133.56,15872.0,133.55,133.56,133.37,133.56,15872.0
2024-01-02 12:10:00,133.59,133.61,133.47,133.61,25050.0,133.59,133.61,133.47,133.61,25050.0
2024-01-02 12:20:00,133.63,133.67,133.52,133.54,27289.0,133.63,133.67,133.52,133.54,27289.0
2024-01-02 12:30:00,133.55,133.56,133.34,133.47,16623.0,133.55,133.56,133.34,133.47,16623.0
2024-01-02 12:40:00,133.49,133.5,133.26,133.29,19538.0,133.49,133.5,133.26,133.29,19538.0
2024-01-02 12:50:00,133.33,133.43,133.3,133.38,14617.0,133.33,133.43,133.3,133.38,14617.0
2024-01-02 13:00:00,133.38,133.39,133.28,133.28,21178.0,133.38,133.39,133.28,133.28,21178.0
2024-01-02 13:10:00,133.27,133.47,133.24,133.46,30606.0,133.27,133.47,133.24,133.46,30606.0
2024-01-02 13:20:00,133.47,133.57,133.44,133.51,130245.0,133.47,133.57,133.44,133.51,130245.0
2024-01-02 13:30:00,133.48,133.49,133.38,133.46,26105.0,133.48,133.49,133.38,133.46,26105.0
2024-01-02 13:40:00,133.47,133.51,133.23,133.24,45664.0,133.47,133.51,133.23,133.24,45664.0
2024-01-02 13:50:00,133.22,133.37,133.21,133.33,29309.0,133.22,133.37,133.21,133.33,29309.0
2024-01-02 14:00:00,133.34,133.41,133.29,133.38,50601.0,133.34,133.41,133.29,133.38,50601.0
2024-01-02 14:10:00,133.37,133.42,133.21,133.24,27831.0,133.37,133.42,133.21,133.24,27831.0
2024-01-02 14:20:00,133.24,133.26,133.09,133.14,40488.0,133.24,133.26,133.09,133.14,40488.0
2024-01-02 14:30:00,133.14,133.16,132.98,132.99,26027.0,133.14,133.16,132.98,132.99,26027.0
2024-01-02 14:40:00,132.99,133.05,132.94,132.98,38109.0,132.99,133.05,132.94,132.98,38109.0
2024-01-02 14:50:00,133.0,133.1,132.93,132.94,40314.0,133.0,133.1,132.93,132.94,40314.0
2024-01-02 15:00:00,132.91,133.06,132.91,133.0,55874.0,132.91,133.06,132.91,133.0,55874.0
2024-01-02 15:10:00,133.0,133.18,132.92,133.13,47525.0,133.0,133.18,132.92,133.13,47525.0
2024-01-02 15:20:00,133.12,133.12,132.95,132.99,64278.0,133.12,133.12,132.95,132.99,64278.0
2024-01-02 15:30:00,132.98,133.08,132.94,132.97,66427.0,132.98,133.08,132.94,132.97,66427.0
2024-01-02 15:40:00,132.96,133.03,132.86,133.0,61525.0,132.96,133.03,132.86,133.0,61525.0
2024-01-02 15:50:00,133.03,133.22,132.96,133.09,399188.0,133.03,133.22,132.96,133.09,399188.0
2024-01-03 09:30:00,133.01,133.01,132.33,132.36,54608.0,133.01,133.01,132.33,132.36,54608.0
2024-01-03 09:40:00,132.37,132.53,132.21,132.36,30239.0,132.37,132.53,132.21,132.36,30239.0
2024-01-03 09:50:00,132.35,132.46,132.08,132.17,69480.0,132.35,132.46,132.08,132.17,69480.0
2024-01-03 10:00:00,132.13,132.42,132.08,132.31,96158.0,132.13,132.42,132.08,132.31,96158.0
2024-01-03 10:10:00,132.33,132.37,131.89,132.0,109405.0,132.33,132.37,131.89,132.0,109405.0
2024-01-03 10:20:00,132.0,132.0,131.71,131.72,81269.0,132.0,132.0,131.71,131.72,81269.0
2024-01-03 10:30:00,131.71,131.85,131.65,131.8,48771.0,131.71,131.85,131.65,131.8,48771.0
2024-01-03 10:40:00,131.79,131.85,131.67,131.67,32499.0,131.79,131.85,131.67,131.67,32499.0
2024-01-03 10:50:00,131.67,131.75,131.59,131.75,28974.0,131.67,131.75,131.59,131.75,28974.0
2024-01-03 11:00:00,131.74,131.85,131.71,131.85,93473.0,131.74,131.85,131.71,131.85,93473.0
2024-01-03 11:10:00,131.84,131.94,131.74,131.8,127583.0,131.84,131.94,131.74,131.8,127583.0
2024-01-03 11:20:00,131.8,131.94,131.74,131.88,86832.0,131.8,131.94,131.74,131.88,86832.0
2024-01-03 11:30:00,131.87,131.93,131.71,131.84,57021.0,131.87,131.93,131.71,131.84,57021.0
2024-01-03 11:40:00,131.85,131.91,131.79,131.87,27281.0,131.85,131.91,131.79,131.87,27281.0
2024-01-03 11:50:00,131.88,131.88,131.62,131.62,22262.0,131.88,131.88,131.62,131.62,22262.0
2024-01-03 12:00:00,131.61,131.7,131.57,131.64,40088.0,131.61,131.7,131.57,131.64,40088.0
2024-01-03 12:10:00,131.64,131.66,131.46,131.48,38501.0,131.64,131.66,131.46,131.48,38501.0
2024-01-03 12:20:00,131.46,131.52,131.41,131.52,46423.0,131.46,131.52,131.41,131.52,46423.0
2024-01-03 12:30:00,131.57,131.6,131.5,131.58,29236.0,131.57,131.6,131.5,131.58,29236.0
2024-01-03 12:40:00,131.59,131.65,131.52,131.56,26675.0,131.59,131.65,131.52,131.56,26675.0
2024-01-03 12:50:00,131.56,131.57,131.47,131.57,17092.0,131.56,131.57,131.47,131.57,17092.0
2024-01-03 13:00:00,131.57,131.6,131.47,131.56,40028.0,131.57,131.6,131.47,131.56,40028.0
2024-01-03 13:10:00,131.56,131.65,131.43,131.45,50589.0,131.56,131.65,131.43,131.45,50589.0
2024-01-03 13:20:00,131.45,131.53,131.42,131.45,42231.0,131.45,131.53,131.42,131.45,42231.0
2024-01-03 13:30:00,131.46,131.51,131.45,131.5,44572.0,131.46,131.51,131.45,131.5,44572.0
2024-01-03 13:40:00,131.5,131.63,131.45,131.55,52321.0,131.5,131.63,131.45,131.55,52321.0
2024-01-03 13:50:00,131.53,131.66,131.53,131.64,26277.0,131.53,131.66,131.53,131.64,26277.0
2024-01-03 14:00:00,131.63,131.72,131.46,131.72,46942.0,131.63,131.72,131.46,131.72,46942.0
2024-01-03 14:10:00,131.71,131.76,131.52,131.76,35434.0,131.71,131.76,131.52,131.76,35434.0
2024-01-03 14:20:00,131.79,132.15,131.73,131.98,42852.0,131.79,132.15,131.73,131.98,42852.0
2024-01-03 14:30:00,132.01,132.02,131.8,131.84,47616.0,132.01,132.02,131.8,131.84,47616.0
2024-01-03 14:40:00,131.85,131.88,131.7,131.76,52572.0,131.85,131.88,131.7,131.76,52572.0
2024-01-03 14:50:00,131.76,131.96,131.76,131.85,21423.0,131.76,131.96,131.76,131.85,21423.0
2024-01-03 15:00:00,131.86,131.88,131.72,131.77,43089.0,131.86,131.88,131.72,131.77,43089.0
2024-01-03 15:10:00,131.76,131.84,131.69,131.81,37765.0,131.76,131.84,131.69,131.81,37765.0
2024-01-03 15:20:00,131.82,131.84,131.66,131.73,44049.0,131.82,131.84,131.66,131.73,44049.0
2024-01-03 15:30:00,131.71,131.82,131.55,131.74,49676.0,131.71,131.82,131.55,131.74,49676.0
2024-01-03 15:40:00,131.72,131.75,131.55,131.59,53862.0,131.72,131.75,131.55,131.59,53862.0
2024-01-03 15:50:00,131.59,131.84,131.41,131.75,276982.0,131.59,131.84,131.41,131.75,276982.0
2024-01-04 09:30:00,132.16,132.5,131.95,132.41,25738.0,132.16,132.5,131.95,132.41,25738.0
2024-01-04 09:40:00,132.39,133.13,132.35,133.12,21673.0,132.39,133.13,132.35,133.12,21673.0
2024-01-04 09:50:00,133.14,133.14,132.82,132.93,20907.0,133.14,133.14,132.82,132.93,20907.0
2024-01-04 10:00:00,132.91,133.03,132.82,132.89,25019.0,132.91,133.03,132.82,132.89,25019.0
2024-01-04 10:10:00,132.89,133.01,132.82,132.83,23746.0,132.89,133.01,132.82,132.83,23746.0
2024-01-04 10:20:00,132.81,132.83,132.46,132.46,30729.0,132.81,132.83,132.46,132.46,30729.0
2024-01-04 10:30:00,132.47,132.66,132.42,132.54,35435.0,132.47,132.66,132.42,132.54,35435.0
2024-01-04 10:40:00,132.55,132.87,132.55,132.78,31422.0,132.55,132.87,132.55,132.78,31422.0
2024-01-04 10:50:00,132.75,132.8,132.64,132.71,20742.0,132.75,132.8,132.64,132.71,20742.0
2024-01-04 11:00:00,132.72,132.79,132.7,132.78,14639.0,132.72,132.79,132.7,132.78,14639.0
2024-01-04 11:10:00,132.8,133.0,132.8,133.0,22274.0,132.8,133.0,132.8,133.0,22274.0
2024-01-04 11:20:00,133.0,133.02,132.9,132.9,47039.0,133.0,133.02,132.9,132.9,47039.0
2024-01-04 11:30:00,132.92,133.01,132.87,132.96,22223.0,132.92,133.01,132.87,132.96,22223.0
2024-01-04 11:40:00,132.95,132.98,132.85,132.86,25525.0,132.95,132.98,132.85,132.86,25525.0
2024-01-04 11:50:00,132.86,132.93,132.81,132.91,26651.0,132.86,132.93,132.81,132.91,26651.0
2024-01-04 12:00:00,132.91,132.95,132.77,132.84,21885.0,132.91,132.95,132.77,132.84,21885.0
2024-01-04 12:10:00,132.84,132.95,132.82,132.93,34711.0,132.84,132.95,132.82,132.93,34711.0
2024-01-04 12:20:00,132.93,133.0,132.88,132.9,22759.0,132.93,133.0,132.88,132.9,22759.0
2024-01-04 12:30:00,132.92,132.95,132.77,132.91,40465.0,132.92,132.95,132.77,132.91,40465.0
2024-01-04 12:40:00,132.9,133.05,132.88,133.05,32750.0,132.9,133.05,132.88,133.05,32750.0
2024-01-04 12:50:00,133.07,133.07,132.97,133.02,26779.0,133.07,133.07,132.97,133.02,26779.0
2024-01-04 13:00:00,133.01,133.02,132.9,132.99,22802.0,133.01,133.02,132.9,132.99,22802.0
2024-01-04 13:10:00,132.98,133.01,132.88,132.96,21931.0,132.98,133.01,132.88,132.96,21931.0
2024-01-04 13:20:00,132.96,133.05,132.94,132.95,29063.0,132.96,133.05,132.94,132.95,29063.0
2024-01-04 13:30:00,132.97,133.03,132.94,133.01,28404.0,132.97,133.03,132.94,133.01,28404.0
2024-01-04 13:40:00,133.03,133.05,132.94,133.02,24235.0,133.03,133.05,132.94,133.02,24235.0
2024-01-04 13:50:00,133.02,133.05,132.94,132.98,31533.0,133.02,133.05,132.94,132.98,31533.0
2024-01-04 14:00:00,132.97,133.07,132.96,133.02,32633.0,132.97,133.07,132.96,133.02,32633.0
2024-01-04 14:10:00,133.03,133.25,132.96,133.19,48044.0,133.03,133.25,132.96,133.19,48044.0
2024-01-04 14:20:00,133.19,133.28,133.14,133.15,50136.0,133.19,133.28,133.14,133.15,50136.0
2024-01-04 14:30:00,133.13,133.13,132.95,132.99,25929.0,133.13,133.13,132.95,132.99,25929.0
2024-01-04 14:40:00,133.0,133.11,132.98,133.11,31212.0,133.0,133.11,132.98,133.11,31212.0
2024-01-04 14:50:00,133.12,133.21,133.01,133.03,31685.0,133.12,133.21,133.01,133.03,31685.0
2024-01-04 15:00:00,133.02,133.1,132.95,133.09,48305.0,133.02,133.1,132.95,133.09,48305.0
2024-01-04 15:10:00,133.09,133.19,132.95,133.08,94716.0,133.09,133.19,132.95,133.08,94716.0
2024-01-04 15:20:00,133.07,133.12,132.95,133.0,79654.0,133.07,133.12,132.95,133.0,79654.0
2024-01-04 15:30:00,133.0,133.09,132.98,133.0,47118.0,133.0,133.09,132.98,133.0,47118.0
2024-01-04 15:40:00,133.0,133.19,132.97,132.97,57843.0,133.0,133.19,132.97,132.97,57843.0
2024-01-04 15:50:00,132.97,133.11,132.81,133.0,285313.0,132.97,133.11,132.81,133.0,285313.0
2024-01-05 09:30:00,133.21,133.69,133.21,133.5,31632.0,133.21,133.69,133.21,133.5,31632.0
2024-01-05 09:40:00,133.46,133.58,133.35,133.41,13701.0,133.46,133.58,133.35,133.41,13701.0
2024-01-05 09:50:00,133.38,133.57,133.37,133.49,15962.0,133.38,133.57,133.37,133.49,15962.0
2024-01-05 10:00:00,133.52,133.68,133.5,133.62,44971.0,133.52,133.68,133.5,133.62,44971.0
2024-01-05 10:10:00,133.63,133.7,133.18,133.28,35430.0,133.63,133.7,133.18,133.28,35430.0
2024-01-05 10:20:00,133.25,133.44,133.15,133.33,29055.0,133.25,133.44,133.15,133.33,29055.0
2024-01-05 10:30:00,133.34,133.55,133.29,133.5,19675.0,133.34,133.55,133.29,133.5,19675.0
2024-01-05 10:40:00,133.49,133.58,133.43,133.49,14715.0,133.49,133.58,133.43,133.49,14715.0
2024-01-05 10:50:00,133.47,133.56,133.32,133.33,21115.0,133.47,133.56,133.32,133.33,21115.0
2024-01-05 11:00:00,133.33,133.37,133.15,133.24,41752.0,133.33,133.37,133.15,133.24,41752.0
2024-01-05 11:10:00,133.24,133.35,133.02,133.08,28205.0,133.24,133.35,133.02,133.08,28205.0
2024-01-05 11:20:00,133.08,133.08,132.9,132.96,29044.0,133.08,133.08,132.9,132.96,29044.0
2024-01-05 11:30:00,132.97,133.04,132.93,133.0,34757.0,132.97,133.04,132.93,133.0,34757.0
2024-01-05 11:40:00,133.0,133.14,132.92,133.09,18239.0,133.0,133.14,132.92,133.09,18239.0
2024-01-05 11:50:00,133.13,133.18,133.03,133.07,15651.0,133.13,133.18,133.03,133.07,15651.0
2024-01-05 12:00:00,133.07,133.1,132.84,132.87,20018.0,133.07,133.1,132.84,132.87,20018.0
2024-01-05 12:10:00,132.86,132.95,132.82,132.82,17301.0,132.86,132.95,132.82,132.82,17301.0
2024-01-05 12:20:00,132.83,132.94,132.83,132.9,23574.0,132.83,132.94,132.83,132.9,23574.0
2024-01-05 12:30:00,132.89,132.95,132.75,132.76,19259.0,132.89,132.95,132.75,132.76,19259.0
2024-01-05 12:40:00,132.75,132.82,132.69,132.69,22388.0,132.75,132.82,132.69,132.69,22388.0
2024-01-05 12:50:00,132.69,132.8,132.63,132.65,13215.0,132.69,132.8,132.63,132.65,13215.0
2024-01-05 13:00:00,132.64,132.64,132.48,132.53,18876.0,132.64,132.64,132.48,132.53,18876.0
2024-01-05 13:10:00,132.53,132.55,132.32,132.35,26958.0,132.53,132.55,132.32,132.35,26958.0
2024-01-05 13:20:00,132.4,132.62,132.39,132.61,16727.0,132.4,132.62,132.39,132.61,16727.0
2024-01-05 13:30:00,132.62,132.82,132.62,132.79,28221.0,132.62,132.82,132.62,132.79,28221.0
2024-01-05 13:40:00,132.8,132.82,132.64,132.67,29129.0,132.8,132.82,132.64,132.67,29129.0
2024-01-05 13:50:00,132.68,132.73,132.56,132.64,37804.0,132.68,132.73,132.56,132.64,37804.0
2024-01-05 14:00:00,132.65,132.84,132.65,132.79,24042.0,132.65,132.84,132.65,132.79,24042.0
2024-01-05 14:10:00,132.81,132.9,132.73,132.8,30534.0,132.81,132.9,132.73,132.8,30534.0
2024-01-05 14:20:00,132.8,132.94,132.79,132.88,40589.0,132.8,132.94,132.79,132.88,40589.0
2024-01-05 14:30:00,132.87,132.92,132.8,132.84,36514.0,132.87,132.92,132.8,132.84,36514.0
2024-01-05 14:40:00,132.84,132.87,132.59,132.59,42159.0,132.84,132.87,132.59,132.59,42159.0
2024-01-05 14:50:00,132.58,132.58,132.24,132.32,47596.0,132.58,132.58,132.24,132.32,47596.0
2024-01-05 15:00:00,132.3,132.37,132.26,132.33,36048.0,132.3,132.37,132.26,132.33,36048.0
2024-01-05 15:10:00,132.34,132.38,132.24,132.3,34302.0,132.34,132.38,132.24,132.3,34302.0
2024-01-05 15:20:00,132.3,132.43,132.15,132.31,56254.0,132.3,132.43,132.15,132.31,56254.0
2024-01-05 15:30:00,132.3,132.33,132.15,132.28,41152.0,132.3,132.33,132.15,132.28,41152.0
2024-01-05 15:40:00,132.27,132.51,132.24,132.47,60869.0,132.27,132.51,132.24,132.47,60869.0
2024-01-05 15:50:00,132.46,132.66,132.32,132.57,237114.0,132.46,132.66,132.32,132.57,237114.0
2024-01-08 09:30:00,134.3,134.44,133.66,134.05,95084.0,134.3,134.44,133.66,134.05,95084.0
2024-01-08 09:40:00,134.0,134.32,133.84,134.31,27561.0,134.0,134.32,133.84,134.31,27561.0
2024-01-08 09:50:00,134.29,134.63,134.13,134.52,30686.0,134.29,134.63,134.13,134.52,30686.0
2024-01-08 10:00:00,134.56,134.58,134.22,134.27,50437.0,134.56,134.58,134.22,134.27,50437.0
2024-01-08 10:10:00,134.27,134.3,133.83,133.99,39328.0,134.27,134.3,133.83,133.99,39328.0
2024-01-08 10:20:00,133.99,134.14,133.95,134.13,27119.0,133.99,134.14,133.95,134.13,27119.0
2024-01-08 10:30:00,134.15,134.23,134.1,134.14,26998.0,134.15,134.23,134.1,134.14,26998.0
2024-01-08 10:40:00,134.13,134.2,133.96,134.05,20675.0,134.13,134.2,133.96,134.05,20675.0
2024-01-08 10:50:00,134.06,134.24,133.99,134.01,39641.0,134.06,134.24,133.99,134.01,39641.0
2024-01-08 11:00:00,134.02,134.07,133.92,134.0,20379.0,134.02,134.07,133.92,134.0,20379.0
2024-01-08 11:10:00,134.0,134.14,133.95,134.05,24237.0,134.0,134.14,133.95,134.05,24237.0
2024-01-08 11:20:00,134.05,134.1,133.97,134.08,23692.0,134.05,134.1,133.97,134.08,23692.0
2024-01-08 11:30:00,134.09,134.13,133.77,133.77,17859.0,134.09,134.13,133.77,133.77,17859.0
2024-01-08 11:40:00,133.76,133.82,133.66,133.82,10213.0,133.76,133.82,133.66,133.82,10213.0
2024-01-08 11:50:00,133.81,133.9,133.79,133.9,16335.0,133.81,133.9,133.79,133.9,16335.0
2024-01-08 12:00:00,133.91,133.94,133.68,133.68,23235.0,133.91,133.94,133.68,133.68,23235.0
2024-01-08 12:10:00,133.69,133.92,133.66,133.91,16906.0,133.69,133.92,133.66,133.91,16906.0
2024-01-08 12:20:00,133.92,133.95,133.83,133.93,14181.0,133.92,133.95,133.83,133.93,14181.0
2024-01-08 12:30:00,133.93,134.19,133.93,134.17,20371.0,133.93,134.19,133.93,134.17,20371.0
2024-01-08 12:40:00,134.15,134.23,134.13,134.18,18650.0,134.15,134.23,134.13,134.18,18650.0
2024-01-08 12:50:00,134.17,134.29,134.14,134.2,14079.0,134.17,134.29,134.14,134.2,14079.0
2024-01-08 13:00:00,134.21,134.24,134.14,134.18,11991.0,134.21,134.24,134.14,134.18,11991.0
2024-01-08 13:10:00,134.18,134.21,134.1,134.14,21181.0,134.18,134.21,134.1,134.14,21181.0
2024-01-08 13:20:00,134.15,134.32,134.14,134.26,17067.0,134.15,134.32,134.14,134.26,17067.0
2024-01-08 13:30:00,134.28,134.3,134.23,134.24,12492.0,134.28,134.3,134.23,134.24,12492.0
2024-01-08 13:40:00,134.25,134.39,134.24,134.37,27841.0,134.25,134.39,134.24,134.37,27841.0
2024-01-08 13:50:00,134.37,134.41,134.32,134.37,19484.0,134.37,134.41,134.32,134.37,19484.0
2024-01-08 14:00:00,134.37,134.39,134.19,134.2,25486.0,134.37,134.39,134.19,134.2,25486.0
2024-01-08 14:10:00,134.21,134.27,134.1,134.11,17629.0,134.21,134.27,134.1,134.11,17629.0
2024-01-08 14:20:00,134.1,134.28,134.07,134.19,29436.0,134.1,134.28,134.07,134.19,29436.0
2024-01-08 14:30:00,134.2,134.31,134.19,134.19,14835.0,134.2,134.31,134.19,134.19,14835.0
2024-01-08 14:40:00,134.19,134.47,134.19,134.46,34680.0,134.19,134.47,134.19,134.46,34680.0
2024-01-08 14:50:00,134.47,134.66,134.45,134.55,37097.0,134.47,134.66,134.45,134.55,37097.0
2024-01-08 15:00:00,134.55,134.68,134.49,134.61,42188.0,134.55,134.68,134.49,134.61,42188.0
2024-01-08 15:10:00,134.61,134.83,134.57,134.81,25913.0,134.61,134.83,134.57,134.81,25913.0
2024-01-08 15:20:00,134.81,134.91,134.78,134.87,28770.0,134.81,134.91,134.78,134.87,28770.0
2024-01-08 15:30:00,134.87,134.99,134.8,134.99,35815.0,134.87,134.99,134.8,134.99,35815.0
2024-01-08 15:40:00,135.0,135.09,134.92,134.99,52292.0,135.0,135.09,134.92,134.99,52292.0
2024-01-08 15:50:00,135.0,135.27,134.98,135.24,184947.0,135.0,135.27,134.98,135.24,184947.0
2024-01-09 09:30:00,134.34,135.04,134.34,134.9,30507.0,134.34,135.04,134.34,134.9,30507.0
2024-01-09 09:40:00,134.96,134.97,134.52,134.72,7943.0,134.96,134.97,134.52,134.72,7943.0
2024-01-09 09:50:00,134.73,134.84,134.62,134.68,15943.0,134.73,134.84,134.62,134.68,15943.0
2024-01-09 10:00:00,134.69,134.8,134.52,134.72,31531.0,134.69,134.8,134.52,134.72,31531.0
2024-01-09 10:10:00,134.72,134.92,134.72,134.82,19783.0,134.72,134.92,134.72,134.82,19783.0
2024-01-09 10:20:00,134.8,135.04,134.8,134.9,18165.0,134.8,135.04,134.8,134.9,18165.0
2024-01-09 10:30:00,134.92,134.98,134.88,134.88,16800.0,134.92,134.98,134.88,134.88,16800.0
2024-01-09 10:40:00,134.87,134.97,134.71,134.77,22740.0,134.87,134.97,134.71,134.77,22740.0
2024-01-09 10:50:00,134.77,134.77,134.59,134.59,19517.0,134.77,134.77,134.59,134.59,19517.0
2024-01-09 11:00:00,134.58,134.76,134.56,134.66,16131.0,134.58,134.76,134.56,134.66,16131.0
2024-01-09 11:10:00,134.67,134.87,134.67,134.8,11756.0,134.67,134.87,134.67,134.8,11756.0
2024-01-09 11:20:00,134.81,134.91,134.78,134.9,19420.0,134.81,134.91,134.78,134.9,19420.0
2024-01-09 11:30:00,134.91,134.96,134.8,134.85,17692.0,134.91,134.96,134.8,134.85,17692.0
2024-01-09 11:40:00,134.86,134.91,134.82,134.83,19058.0,134.86,134.91,134.82,134.83,19058.0
2024-01-09 11:50:00,134.83,134.9,134.78,134.88,12943.0,134.83,134.9,134.78,134.88,12943.0
2024-01-09 12:00:00,134.87,134.87,134.71,134.76,14822.0,134.87,134.87,134.71,134.76,14822.0
2024-01-09 12:10:00,134.74,134.78,134.7,134.71,35821.0,134.74,134.78,134.7,134.71,35821.0
2024-01-09 12:20:00,134.7,134.82,134.66,134.68,13987.0,134.7,134.82,134.66,134.68,13987.0
2024-01-09 12:30:00,134.69,134.73,134.64,134.67,14907.0,134.69,134.73,134.64,134.67,14907.0
2024-01-09 12:40:00,134.67,134.83,134.66,134.74,24403.0,134.67,134.83,134.66,134.74,24403.0
2024-01-09 12:50:00,134.75,134.8,134.64,134.64,19559.0,134.75,134.8,134.64,134.64,19559.0
2024-01-09 13:00:00,134.65,134.76,134.61,134.64,28938.0,134.65,134.76,134.61,134.64,28938.0
2024-01-09 13:10:00,134.63,134.75,134.62,134.72,11435.0,134.63,134.75,134.62,134.72,11435.0
2024-01-09 13:20:00,134.72,134.75,134.6,134.68,15589.0,134.72,134.75,134.6,134.68,15589.0
2024-01-09 13:30:00,134.67,134.74,134.54,134.71,18791.0,134.67,134.74,134.54,134.71,18791.0
2024-01-09 13:40:00,134.72,134.95,134.68,134.88,14429.0,134.72,134.95,134.68,134.88,14429.0
2024-01-09 13:50:00,134.89,135.04,134.89,134.92,13915.0,134.89,135.04,134.89,134.92,13915.0
2024-01-09 14:00:00,134.93,135.0,134.89,135.0,18713.0,134.93,135.0,134.89,135.0,18713.0
2024-01-09 14:10:00,135.01,135.04,134.85,134.89,20591.0,135.01,135.04,134.85,134.89,20591.0
2024-01-09 14:20:00,134.9,135.02,134.87,134.96,14711.0,134.9,135.02,134.87,134.96,14711.0
2024-01-09 14:30:00,134.96,135.02,134.89,134.94,19281.0,134.96,135.02,134.89,134.94,19281.0
2024-01-09 14:40:00,134.96,135.0,134.92,134.98,22314.0,134.96,135.0,134.92,134.98,22314.0
2024-01-09 14:50:00,134.99,135.0,134.89,134.93,22958.0,134.99,135.0,134.89,134.93,22958.0
2024-01-09 15:00:00,134.94,135.04,134.87,134.95,25834.0,134.94,135.04,134.87,134.95,25834.0
2024-01-09 15:10:00,134.98,135.15,134.98,135.13,46315.0,134.98,135.15,134.98,135.13,46315.0
2024-01-09 15:20:00,135.13,135.28,135.12,135.13,44918.0,135.13,135.28,135.12,135.13,44918.0
2024-01-09 15:30:00,135.13,135.18,135.04,135.18,35030.0,135.13,135.18,135.04,135.18,35030.0
2024-01-09 15:40:00,135.17,135.25,135.07,135.19,44439.0,135.17,135.25,135.07,135.19,44439.0
2024-01-09 15:50:00,135.19,135.24,134.98,135.07,163411.0,135.19,135.24,134.98,135.07,163411.0
2024-01-10 09:30:00,136.0,136.48,135.65,135.84,47214.0,136.0,136.48,135.65,135.84,47214.0
2024-01-10 09:40:00,135.88,135.95,135.66,135.82,16441.0,135.88,135.95,135.66,135.82,16441.0
2024-01-10 09:50:00,135.84,135.85,135.51,135.64,10388.0,135.84,135.85,135.51,135.64,10388.0
2024-01-10 10:00:00,135.66,135.81,135.53,135.69,26421.0,135.66,135.81,135.53,135.69,26421.0
2024-01-10 10:10:00,135.68,135.74,135.5,135.5,16889.0,135.68,135.74,135.5,135.5,16889.0
2024-01-10 10:20:00,135.45,135.52,135.31,135.45,11579.0,135.45,135.52,135.31,135.45,11579.0
2024-01-10 10:30:00,135.48,135.52,135.29,135.47,18073.0,135.48,135.52,135.29,135.47,18073.0
2024-01-10 10:40:00,135.47,135.59,135.38,135.44,20628.0,135.47,135.59,135.38,135.44,20628.0
2024-01-10 10:50:00,135.44,135.48,135.26,135.28,16541.0,135.44,135.48,135.26,135.28,16541.0
2024-01-10 11:00:00,135.28,135.28,135.06,135.13,13394.0,135.28,135.28,135.06,135.13,13394.0
2024-01-10 11:10:00,135.14,135.24,134.94,135.21,21539.0,135.14,135.24,134.94,135.21,21539.0
2024-01-10 11:20:00,135.2,135.31,135.11,135.15,18781.0,135.2,135.31,135.11,135.15,18781.0
2024-01-10 11:30:00,135.16,135.34,135.15,135.33,15221.0,135.16,135.34,135.15,135.33,15221.0
2024-01-10 11:40:00,135.33,135.37,135.2,135.22,28000.0,135.33,135.37,135.2,135.22,28000.0
2024-01-10 11:50:00,135.22,135.33,135.1,135.23,27501.0,135.22,135.33,135.1,135.23,27501.0
2024-01-10 12:00:00,135.23,135.28,135.14,135.17,19749.0,135.23,135.28,135.14,135.17,19749.0
2024-01-10 12:10:00,135.15,135.21,135.12,135.16,22332.0,135.15,135.21,135.12,135.16,22332.0
2024-01-10 12:20:00,135.17,135.28,135.17,135.26,19453.0,135.17,135.28,135.17,135.26,19453.0
2024-01-10 12:30:00,135.25,135.29,135.21,135.29,20364.0,135.25,135.29,135.21,135.29,20364.0
2024-01-10 12:40:00,135.28,135.3,135.19,135.29,26845.0,135.28,135.3,135.19,135.29,26845.0
2024-01-10 12:50:00,135.31,135.32,135.23,135.3,16478.0,135.31,135.32,135.23,135.3,16478.0
2024-01-10 13:00:00,135.3,135.37,135.23,135.27,28676.0,135.3,135.37,135.23,135.27,28676.0
2024-01-10 13:10:00,135.25,135.25,135.06,135.18,20588.0,135.25,135.25,135.06,135.18,20588.0
2024-01-10 13:20:00,135.19,135.23,135.11,135.13,26000.0,135.19,135.23,135.11,135.13,26000.0
2024-01-10 13:30:00,135.14,135.3,135.11,135.21,27530.0,135.14,135.3,135.11,135.21,27530.0
2024-01-10 13:40:00,135.22,135.37,135.21,135.37,21246.0,135.22,135.37,135.21,135.37,21246.0
2024-01-10 13:50:00,135.37,135.38,135.28,135.28,27136.0,135.37,135.38,135.28,135.28,27136.0
2024-01-10 14:00:00,135.28,135.5,135.28,135.47,33180.0,135.28,135.5,135.28,135.47,33180.0
2024-01-10 14:10:00,135.48,135.7,135.48,135.65,28521.0,135.48,135.7,135.48,135.65,28521.0
2024-01-10 14:20:00,135.64,135.75,135.58,135.74,16396.0,135.64,135.75,135.58,135.74,16396.0
2024-01-10 14:30:00,135.75,135.83,135.75,135.81,18512.0,135.75,135.83,135.75,135.81,18512.0
2024-01-10 14:40:00,135.82,135.97,135.82,135.93,24651.0,135.82,135.97,135.82,135.93,24651.0
2024-01-10 14:50:00,135.93,136.05,135.93,136.0,19929.0,135.93,136.05,135.93,136.0,19929.0
2024-01-10 15:00:00,136.01,136.05,135.9,136.03,19968.0,136.01,136.05,135.9,136.03,19968.0
2024-01-10 15:10:00,136.03,136.12,135.87,135.87,33279.0,136.03,136.12,135.87,135.87,33279.0
2024-01-10 15:20:00,135.87,135.89,135.61,135.63,30258.0,135.87,135.89,135.61,135.63,30258.0
2024-01-10 15:30:00,135.64,135.64,135.42,135.47,29137.0,135.64,135.64,135.42,135.47,29137.0
2024-01-10 15:40:00,135.46,135.47,135.24,135.25,47583.0,135.46,135.47,135.24,135.25,47583.0
2024-01-10 15:50:00,135.24,135.46,135.15,135.39,191925.0,135.24,135.46,135.15,135.39,191925.0
2024-01-11 09:30:00,136.5,136.5,135.7,135.75,36583.0,136.5,136.5,135.7,135.75,36583.0
2024-01-11 09:40:00,135.82,135.93,135.56,135.63,14840.0,135.82,135.93,135.56,135.63,14840.0
2024-01-11 09:50:00,135.63,136.04,135.5,136.03,17904.0,135.63,136.04,135.5,136.03,17904.0
2024-01-11 10:00:00,136.06,136.16,135.38,135.39,26234.0,136.06,136.16,135.38,135.39,26234.0
2024-01-11 10:10:00,135.39,135.68,135.17,135.63,27974.0,135.39,135.68,135.17,135.63,27974.0
2024-01-11 10:20:00,135.71,135.76,135.48,135.59,23565.0,135.71,135.76,135.48,135.59,23565.0
2024-01-11 10:30:00,135.6,135.66,135.39,135.6,36005.0,135.6,135.66,135.39,135.6,36005.0
2024-01-11 10:40:00,135.61,135.74,135.43,135.43,25898.0,135.61,135.74,135.43,135.43,25898.0
2024-01-11 10:50:00,135.44,135.57,135.4,135.46,21681.0,135.44,135.57,135.4,135.46,21681.0
2024-01-11 11:00:00,135.44,135.5,135.32,135.42,21242.0,135.44,135.5,135.32,135.42,21242.0
2024-01-11 11:10:00,135.42,135.49,135.14,135.23,26386.0,135.42,135.49,135.14,135.23,26386.0
2024-01-11 11:20:00,135.23,135.34,135.13,135.3,26327.0,135.23,135.34,135.13,135.3,26327.0
2024-01-11 11:30:00,135.32,135.38,135.23,135.25,23757.0,135.32,135.38,135.23,135.25,23757.0
2024-01-11 11:40:00,135.27,135.37,135.21,135.36,36598.0,135.27,135.37,135.21,135.36,36598.0
2024-01-11 11:50:00,135.35,135.41,135.23,135.27,21738.0,135.35,135.41,135.23,135.27,21738.0
2024-01-11 12:00:00,135.27,135.46,135.27,135.44,29635.0,135.27,135.46,135.27,135.44,29635.0
2024-01-11 12:10:00,135.49,135.58,135.41,135.41,18046.0,135.49,135.58,135.41,135.41,18046.0
2024-01-11 12:20:00,135.43,135.5,135.35,135.37,16613.0,135.43,135.5,135.35,135.37,16613.0
2024-01-11 12:30:00,135.36,135.58,135.36,135.58,19609.0,135.36,135.58,135.36,135.58,19609.0
2024-01-11 12:40:00,135.58,135.7,135.58,135.69,15273.0,135.58,135.7,135.58,135.69,15273.0
2024-01-11 12:50:00,135.74,135.77,135.55,135.65,13725.0,135.74,135.77,135.55,135.65,13725.0
2024-01-11 13:00:00,135.65,135.81,135.64,135.77,20855.0,135.65,135.81,135.64,135.77,20855.0
2024-01-11 13:10:00,135.78,135.89,135.75,135.78,18248.0,135.78,135.89,135.75,135.78,18248.0
2024-01-11 13:20:00,135.77,135.89,135.73,135.83,17493.0,135.77,135.89,135.73,135.83,17493.0
2024-01-11 13:30:00,135.85,135.96,135.83,135.86,22103.0,135.85,135.96,135.83,135.86,22103.0
2024-01-11 13:40:00,135.88,135.96,135.87,135.9,17721.0,135.88,135.96,135.87,135.9,17721.0
2024-01-11 13:50:00,135.91,136.07,135.87,136.04,17780.0,135.91,136.07,135.87,136.04,17780.0
2024-01-11 14:00:00,136.07,136.13,135.98,136.03,20002.0,136.07,136.13,135.98,136.03,20002.0
2024-01-11 14:10:00,136.03,136.2,136.03,136.08,25762.0,136.03,136.2,136.03,136.08,25762.0
2024-01-11 14:20:00,136.09,136.28,136.09,136.28,28089.0,136.09,136.28,136.09,136.28,28089.0
2024-01-11 14:30:00,136.28,136.3,136.17,136.29,22884.0,136.28,136.3,136.17,136.29,22884.0
2024-01-11 14:40:00,136.29,136.36,136.24,136.32,25150.0,136.29,136.36,136.24,136.32,25150.0
2024-01-11 14:50:00,136.34,136.39,136.3,136.33,25324.0,136.34,136.39,136.3,136.33,25324.0
2024-01-11 15:00:00,136.34,136.36,136.13,136.18,31101.0,136.34,136.36,136.13,136.18,31101.0
2024-01-11 15:10:00,136.18,136.21,136.05,136.15,32931.0,136.18,136.21,136.05,136.15,32931.0
2024-01-11 15:20:00,136.17,136.27,136.14,136.23,37345.0,136.17,136.27,136.14,136.23,37345.0
2024-01-11 15:30:00,136.25,136.36,136.12,136.19,39491.0,136.25,136.36,136.12,136.19,39491.0
2024-01-11 15:40:00,136.2,136.36,136.19,136.32,46586.0,136.2,136.36,136.19,136.32,46586.0
2024-01-11 15:50:00,136.3,136.45,136.13,136.36,181204.0,136.3,136.45,136.13,136.36,181204.0
2024-01-12 09:30:00,136.99,137.09,136.42,136.88,27602.0,136.99,137.09,136.42,136.88,27602.0
2024-01-12 09:40:00,136.93,136.93,136.55,136.56,17006.0,136.93,136.93,136.55,136.56,17006.0
2024-01-12 09:50:00,136.53,136.93,136.51,136.87,14846.0,136.53,136.93,136.51,136.87,14846.0
2024-01-12 10:00:00,136.91,136.95,136.71,136.94,22387.0,136.91,136.95,136.71,136.94,22387.0
2024-01-12 10:10:00,136.94,137.06,136.69,136.75,33187.0,136.94,137.06,136.69,136.75,33187.0
2024-01-12 10:20:00,136.75,137.07,136.75,137.04,23147.0,136.75,137.07,136.75,137.04,23147.0
2024-01-12 10:30:00,137.07,137.13,136.82,136.88,32173.0,137.07,137.13,136.82,136.88,32173.0
2024-01-12 10:40:00,136.9,136.99,136.49,136.49,27685.0,136.9,136.99,136.49,136.49,27685.0
2024-01-12 10:50:00,136.51,136.54,136.25,136.44,24030.0,136.51,136.54,136.25,136.44,24030.0
2024-01-12 11:00:00,136.45,136.64,136.38,136.62,21391.0,136.45,136.64,136.38,136.62,21391.0
2024-01-12 11:10:00,136.62,136.68,136.52,136.64,18662.0,136.62,136.68,136.52,136.64,18662.0
2024-01-12 11:20:00,136.63,136.69,136.51,136.58,17616.0,136.63,136.69,136.51,136.58,17616.0
2024-01-12 11:30:00,136.64,136.72,136.38,136.48,29967.0,136.64,136.72,136.38,136.48,29967.0
2024-01-12 11:40:00,136.49,136.49,136.25,136.41,12970.0,136.49,136.49,136.25,136.41,12970.0
2024-01-12 11:50:00,136.41,136.52,136.34,136.47,13318.0,136.41,136.52,136.34,136.47,13318.0
2024-01-12 12:00:00,136.43,136.47,136.29,136.3,11473.0,136.43,136.47,136.29,136.3,11473.0
2024-01-12 12:10:00,136.31,136.53,136.31,136.52,22300.0,136.31,136.53,136.31,136.52,22300.0
2024-01-12 12:20:00,136.52,136.52,136.35,136.44,26639.0,136.52,136.52,136.35,136.44,26639.0
2024-01-12 12:30:00,136.43,136.52,136.34,136.5,19882.0,136.43,136.52,136.34,136.5,19882.0
2024-01-12 12:40:00,136.54,136.6,136.43,136.56,32160.0,136.54,136.6,136.43,136.56,32160.0
2024-01-12 12:50:00,136.54,136.66,136.51,136.59,19741.0,136.54,136.66,136.51,136.59,19741.0
2024-01-12 13:00:00,136.6,136.73,136.6,136.72,34117.0,136.6,136.73,136.6,136.72,34117.0
2024-01-12 13:10:00,136.72,136.76,136.67,136.72,21210.0,136.72,136.76,136.67,136.72,21210.0
2024-01-12 13:20:00,136.73,136.8,136.68,136.71,17848.0,136.73,136.8,136.68,136.71,17848.0
2024-01-12 13:30:00,136.72,136.9,136.71,136.88,22297.0,136.72,136.9,136.71,136.88,22297.0
2024-01-12 13:40:00,136.89,136.91,136.82,136.89,22514.0,136.89,136.91,136.82,136.89,22514.0
2024-01-12 13:50:00,136.9,136.91,136.82,136.87,19452.0,136.9,136.91,136.82,136.87,19452.0
2024-01-12 14:00:00,136.87,136.97,136.87,136.92,16500.0,136.87,136.97,136.87,136.92,16500.0
2024-01-12 14:10:00,136.91,136.98,136.88,136.92,15180.0,136.91,136.98,136.88,136.92,15180.0
2024-01-12 14:20:00,136.93,136.99,136.87,136.96,13573.0,136.93,136.99,136.87,136.96,13573.0
2024-01-12 14:30:00,136.94,136.99,136.85,136.96,24091.0,136.94,136.99,136.85,136.96,24091.0
2024-01-12 14:40:00,136.96,136.98,136.88,136.89,15721.0,136.96,136.98,136.88,136.89,15721.0
2024-01-12 14:50:00,136.89,136.97,136.8,136.85,19994.0,136.89,136.97,136.8,136.85,19994.0
2024-01-12 15:00:00,136.85,136.94,136.8,136.86,18155.0,136.85,136.94,136.8,136.86,18155.0
2024-01-12 15:10:00,136.85,136.93,136.84,136.86,23749.0,136.85,136.93,136.84,136.86,23749.0
2024-01-12 15:20:00,136.85,136.89,136.77,136.86,36716.0,136.85,136.89,136.77,136.86,36716.0
2024-01-12 15:30:00,136.84,136.99,136.83,136.84,27584.0,136.84,136.99,136.83,136.84,27584.0
2024-01-12 15:40:00,136.84,137.08,136.8,137.08,39259.0,136.84,137.08,136.8,137.08,39259.0
2024-01-12 15:50:00,137.08,137.15,136.9,136.92,181167.0,137.08,137.15,136.9,136.92,181167.0
2024-01-16 09:30:00,136.3,136.79,136.21,136.21,70178.0,136.3,136.79,136.21,136.21,70178.0
2024-01-16 09:40:00,136.2,136.43,135.97,135.97,24198.0,136.2,136.43,135.97,135.97,24198.0
2024-01-16 09:50:00,136.06,136.48,136.05,136.46,22079.0,136.06,136.48,136.05,136.46,22079.0
2024-01-16 10:00:00,136.48,136.54,136.23,136.49,24546.0,136.48,136.54,136.23,136.49,24546.0
2024-01-16 10:10:00,136.5,136.66,136.33,136.62,27639.0,136.5,136.66,136.33,136.62,27639.0
2024-01-16 10:20:00,136.65,136.91,136.63,136.67,32441.0,136.65,136.91,136.63,136.67,32441.0
2024-01-16 10:30:00,136.69,136.91,136.66,136.89,21929.0,136.69,136.91,136.66,136.89,21929.0
2024-01-16 10:40:00,136.89,137.01,136.86,136.86,38511.0,136.89,137.01,136.86,136.86,38511.0
2024-01-16 10:50:00,136.87,137.06,136.76,136.93,31661.0,136.87,137.06,136.76,136.93,31661.0
2024-01-16 11:00:00,136.97,136.98,136.56,136.97,51574.0,136.97,136.98,136.56,136.97,51574.0
2024-01-16 11:10:00,136.98,137.12,136.92,136.96,34744.0,136.98,137.12,136.92,136.96,34744.0
2024-01-16 11:20:00,136.97,137.1,136.91,136.94,24574.0,136.97,137.1,136.91,136.94,24574.0
2024-01-16 11:30:00,136.97,137.11,136.96,137.05,22764.0,136.97,137.11,136.96,137.05,22764.0
2024-01-16 11:40:00,137.06,137.18,136.99,137.07,27009.0,137.06,137.18,136.99,137.07,27009.0
2024-01-16 11:50:00,137.08,137.22,137.06,137.18,44012.0,137.08,137.22,137.06,137.18,44012.0
2024-01-16 12:00:00,137.17,137.23,136.98,137.13,34784.0,137.17,137.23,136.98,137.13,34784.0
2024-01-16 12:10:00,137.15,137.25,137.12,137.2,30773.0,137.15,137.25,137.12,137.2,30773.0
2024-01-16 12:20:00,137.19,137.23,137.14,137.19,33669.0,137.19,137.23,137.14,137.19,33669.0
2024-01-16 12:30:00,137.2,137.23,136.96,137.09,22435.0,137.2,137.23,136.96,137.09,22435.0
2024-01-16 12:40:00,137.08,137.25,137.07,137.19,33407.0,137.08,137.25,137.07,137.19,33407.0
2024-01-16 12:50:00,137.19,137.19,136.91,136.93,16087.0,137.19,137.19,136.91,136.93,16087.0
2024-01-16 13:00:00,136.94,136.98,136.8,136.8,13908.0,136.94,136.98,136.8,136.8,13908.0
2024-01-16 13:10:00,136.79,136.91,136.72,136.89,19399.0,136.79,136.91,136.72,136.89,19399.0
2024-01-16 13:20:00,136.89,136.89,136.72,136.87,25608.0,136.89,136.89,136.72,136.87,25608.0
2024-01-16 13:30:00,136.9,136.93,136.75,136.76,17964.0,136.9,136.93,136.75,136.76,17964.0
2024-01-16 13:40:00,136.74,136.85,136.68,136.84,16828.0,136.74,136.85,136.68,136.84,16828.0
2024-01-16 13:50:00,136.86,136.86,136.63,136.71,20330.0,136.86,136.86,136.63,136.71,20330.0
2024-01-16 14:00:00,136.74,136.8,136.57,136.61,16683.0,136.74,136.8,136.57,136.61,16683.0
2024-01-16 14:10:00,136.62,136.72,136.43,136.44,21403.0,136.62,136.72,136.43,136.44,21403.0
2024-01-16 14:20:00,136.45,136.66,136.4,136.62,43089.0,136.45,136.66,136.4,136.62,43089.0
2024-01-16 14:30:00,136.64,136.86,136.59,136.7,46609.0,136.64,136.86,136.59,136.7,46609.0
2024-01-16 14:40:00,136.71,136.85,136.64,136.84,33394.0,136.71,136.85,136.64,136.84,33394.0
2024-01-16 14:50:00,136.84,136.96,136.81,136.86,26940.0,136.84,136.96,136.81,136.86,26940.0
2024-01-16 15:00:00,136.84,136.91,136.79,136.84,37162.0,136.84,136.91,136.79,136.84,37162.0
2024-01-16 15:10:00,136.84,137.04,136.84,136.98,48976.0,136.84,137.04,136.84,136.98,48976.0
2024-01-16 15:20:00,136.97,137.06,136.92,136.95,42159.0,136.97,137.06,136.92,136.95,42159.0
2024-01-16 15:30:00,136.96,137.01,136.83,136.93,49945.0,136.96,137.01,136.83,136.93,49945.0
2024-01-16 15:40:00,136.94,137.05,136.88,136.93,63582.0,136.94,137.05,136.88,136.93,63582.0
2024-01-16 15:50:00,136.92,137.07,136.87,137.01,252245.0,136.92,137.07,136.87,137.01,252245.0
2024-01-17 09:30:00,137.0,137.99,136.99,137.8,82067.0,137.0,137.99,136.99,137.8,82067.0
2024-01-17 09:40:00,137.83,137.83,137.33,137.45,84333.0,137.83,137.83,137.33,137.45,84333.0
2024-01-17 09:50:00,137.48,137.48,136.96,137.1,45968.0,137.48,137.48,136.96,137.1,45968.0
2024-01-17 10:00:00,137.12,137.47,137.06,137.33,45258.0,137.12,137.47,137.06,137.33,45258.0
2024-01-17 10:10:00,137.31,137.58,137.27,137.27,32077.0,137.31,137.58,137.27,137.27,32077.0
2024-01-17 10:20:00,137.25,137.59,137.24,137.5,43338.0,137.25,137.59,137.24,137.5,43338.0
2024-01-17 10:30:00,137.49,137.59,137.33,137.55,27846.0,137.49,137.59,137.33,137.55,27846.0
2024-01-17 10:40:00,137.55,137.75,137.43,137.52,26280.0,137.55,137.75,137.43,137.52,26280.0
2024-01-17 10:50:00,137.5,137.63,137.37,137.37,20530.0,137.5,137.63,137.37,137.37,20530.0
2024-01-17 11:00:00,137.36,137.5,137.31,137.48,38217.0,137.36,137.5,137.31,137.48,38217.0
2024-01-17 11:10:00,137.47,137.6,137.43,137.53,31438.0,137.47,137.6,137.43,137.53,31438.0
2024-01-17 11:20:00,137.54,137.63,137.48,137.48,35365.0,137.54,137.63,137.48,137.48,35365.0
2024-01-17 11:30:00,137.47,137.48,137.32,137.44,46703.0,137.47,137.48,137.32,137.44,46703.0
2024-01-17 11:40:00,137.45,137.45,137.14,137.3,39293.0,137.45,137.45,137.14,137.3,39293.0
2024-01-17 11:50:00,137.3,137.32,137.1,137.12,22410.0,137.3,137.32,137.1,137.12,22410.0
2024-01-17 12:00:00,137.12,137.14,136.92,136.98,44168.0,137.12,137.14,136.92,136.98,44168.0
2024-01-17 12:10:00,136.99,137.04,136.78,136.83,22361.0,136.99,137.04,136.78,136.83,22361.0
2024-01-17 12:20:00,136.83,136.84,136.52,136.59,32460.0,136.83,136.84,136.52,136.59,32460.0
2024-01-17 12:30:00,136.59,136.65,136.51,136.56,23489.0,136.59,136.65,136.51,136.56,23489.0
2024-01-17 12:40:00,136.56,136.63,136.48,136.56,23297.0,136.56,136.63,136.48,136.56,23297.0
2024-01-17 12:50:00,136.56,136.75,136.54,136.71,31204.0,136.56,136.75,136.54,136.71,31204.0
2024-01-17 13:00:00,136.7,136.87,136.7,136.82,26690.0,136.7,136.87,136.7,136.82,26690.0
2024-01-17 13:10:00,136.81,136.81,136.68,136.77,30236.0,136.81,136.81,136.68,136.77,30236.0
2024-01-17 13:20:00,136.75,136.76,136.53,136.66,111473.0,136.75,136.76,136.53,136.66,111473.0
2024-01-17 13:30:00,136.65,136.72,136.58,136.69,43068.0,136.65,136.72,136.58,136.69,43068.0
2024-01-17 13:40:00,136.68,136.8,136.62,136.72,124353.0,136.68,136.8,136.62,136.72,124353.0
2024-01-17 13:50:00,136.72,136.96,136.67,136.88,57593.0,136.72,136.96,136.67,136.88,57593.0
2024-01-17 14:00:00,136.88,137.07,136.87,137.0,47765.0,136.88,137.07,136.87,137.0,47765.0
2024-01-17 14:10:00,137.0,137.01,136.85,136.99,34217.0,137.0,137.01,136.85,136.99,34217.0
2024-01-17 14:20:00,136.99,137.12,136.97,137.06,27030.0,136.99,137.12,136.97,137.06,27030.0
2024-01-17 14:30:00,137.08,137.1,136.89,136.9,49101.0,137.08,137.1,136.89,136.9,49101.0
2024-01-17 14:40:00,136.92,137.03,136.91,137.01,48072.0,136.92,137.03,136.91,137.01,48072.0
2024-01-17 14:50:00,137.0,137.12,136.97,137.06,45183.0,137.0,137.12,136.97,137.06,45183.0
2024-01-17 15:00:00,137.06,137.09,136.94,137.0,59455.0,137.06,137.09,136.94,137.0,59455.0
2024-01-17 15:10:00,137.0,137.02,136.73,136.73,59124.0,137.0,137.02,136.73,136.73,59124.0
2024-01-17 15:20:00,136.71,136.91,136.59,136.84,77741.0,136.71,136.91,136.59,136.84,77741.0
2024-01-17 15:30:00,136.85,137.07,136.84,137.0,75896.0,136.85,137.07,136.84,137.0,75896.0
2024-01-17 15:40:00,137.01,137.24,137.0,137.21,80773.0,137.01,137.24,137.0,137.21,80773.0
2024-01-17 15:50:00,137.22,137.54,137.21,137.45,202174.0,137.22,137.54,137.21,137.45,202174.0
2024-01-18 09:30:00,138.0,138.71,137.68,137.68,63637.0,138.0,138.71,137.68,137.68,63637.0
2024-01-18 09:40:00,137.69,137.7,137.14,137.52,32773.0,137.69,137.7,137.14,137.52,32773.0
2024-01-18 09:50:00,137.53,137.53,137.0,137.2,38129.0,137.53,137.53,137.0,137.2,38129.0
2024-01-18 10:00:00,137.25,137.27,136.93,137.04,37911.0,137.25,137.27,136.93,137.04,37911.0
2024-01-18 10:10:00,137.04,137.48,136.99,137.36,45881.0,137.04,137.48,136.99,137.36,45881.0
2024-01-18 10:20:00,137.39,137.73,137.27,137.63,20876.0,137.39,137.73,137.27,137.63,20876.0
2024-01-18 10:30:00,137.64,137.77,137.5,137.61,24577.0,137.64,137.77,137.5,137.61,24577.0
2024-01-18 10:40:00,137.59,137.59,137.27,137.44,21293.0,137.59,137.59,137.27,137.44,21293.0
2024-01-18 10:50:00,137.47,137.54,137.18,137.18,21930.0,137.47,137.54,137.18,137.18,21930.0
2024-01-18 11:00:00,137.16,137.29,137.02,137.2,25949.0,137.16,137.29,137.02,137.2,25949.0
2024-01-18 11:10:00,137.15,137.47,137.13,137.46,31346.0,137.15,137.47,137.13,137.46,31346.0
2024-01-18 11:20:00,137.45,137.55,137.43,137.52,26985.0,137.45,137.55,137.43,137.52,26985.0
2024-01-18 11:30:00,137.53,137.74,137.5,137.65,19620.0,137.53,137.74,137.5,137.65,19620.0
2024-01-18 11:40:00,137.65,137.69,137.44,137.47,13275.0,137.65,137.69,137.44,137.47,13275.0
2024-01-18 11:50:00,137.46,137.64,137.4,137.41,21799.0,137.46,137.64,137.4,137.41,21799.0
2024-01-18 12:00:00,137.41,137.5,137.25,137.33,25781.0,137.41,137.5,137.25,137.33,25781.0
2024-01-18 12:10:00,137.34,137.48,137.21,137.33,16113.0,137.34,137.48,137.21,137.33,16113.0
2024-01-18 12:20:00,137.35,137.51,137.33,137.42,19928.0,137.35,137.51,137.33,137.42,19928.0
2024-01-18 12:30:00,137.4,137.43,137.34,137.43,17098.0,137.4,137.43,137.34,137.43,17098.0
2024-01-18 12:40:00,137.44,137.47,137.2,137.36,27792.0,137.44,137.47,137.2,137.36,27792.0
2024-01-18 12:50:00,137.34,137.34,137.15,137.21,37282.0,137.34,137.34,137.15,137.21,37282.0
2024-01-18 13:00:00,137.22,137.25,137.12,137.16,16289.0,137.22,137.25,137.12,137.16,16289.0
2024-01-18 13:10:00,137.16,137.32,137.16,137.26,19296.0,137.16,137.32,137.16,137.26,19296.0
2024-01-18 13:20:00,137.26,137.35,137.17,137.24,27522.0,137.26,137.35,137.17,137.24,27522.0
2024-01-18 13:30:00,137.24,137.35,137.23,137.31,15149.0,137.24,137.35,137.23,137.31,15149.0
2024-01-18 13:40:00,137.31,137.32,137.15,137.21,25294.0,137.31,137.32,137.15,137.21,25294.0
2024-01-18 13:50:00,137.21,137.27,137.2,137.23,21400.0,137.21,137.27,137.2,137.23,21400.0
2024-01-18 14:00:00,137.23,137.33,137.2,137.3,29870.0,137.23,137.33,137.2,137.3,29870.0
2024-01-18 14:10:00,137.3,137.36,137.26,137.32,24754.0,137.3,137.36,137.26,137.32,24754.0
2024-01-18 14:20:00,137.34,137.49,137.27,137.44,17825.0,137.34,137.49,137.27,137.44,17825.0
2024-01-18 14:30:00,137.45,137.59,137.44,137.57,16374.0,137.45,137.59,137.44,137.57,16374.0
2024-01-18 14:40:00,137.57,137.62,137.41,137.53,28645.0,137.57,137.62,137.41,137.53,28645.0
2024-01-18 14:50:00,137.54,137.65,137.5,137.6,26282.0,137.54,137.65,137.5,137.6,26282.0
2024-01-18 15:00:00,137.61,137.71,137.56,137.64,22973.0,137.61,137.71,137.56,137.64,22973.0
2024-01-18 15:10:00,137.64,137.75,137.6,137.72,23048.0,137.64,137.75,137.6,137.72,23048.0
2024-01-18 15:20:00,137.72,137.93,137.71,137.91,50334.0,137.72,137.93,137.71,137.91,50334.0
2024-01-18 15:30:00,137.92,137.96,137.79,137.8,49947.0,137.92,137.96,137.79,137.8,49947.0
2024-01-18 15:40:00,137.79,137.89,137.68,137.8,64060.0,137.79,137.89,137.68,137.8,64060.0
2024-01-18 15:50:00,137.78,137.9,137.69,137.8,145731.0,137.78,137.9,137.69,137.8,145731.0
2024-01-19 09:30:00,138.21,138.34,137.65,138.23,185455.0,138.21,138.34,137.65,138.23,185455.0
2024-01-19 09:40:00,138.24,138.24,137.75,138.14,27439.0,138.24,138.24,137.75,138.14,27439.0
2024-01-19 09:50:00,138.14,138.32,137.97,138.32,17942.0,138.14,138.32,137.97,138.32,17942.0
2024-01-19 10:00:00,138.32,138.34,137.96,138.03,21475.0,138.32,138.34,137.96,138.03,21475.0
2024-01-19 10:10:00,138.05,138.28,138.03,138.23,14936.0,138.05,138.28,138.03,138.23,14936.0
2024-01-19 10:20:00,138.24,138.24,137.93,138.18,18830.0,138.24,138.24,137.93,138.18,18830.0
2024-01-19 10:30:00,138.18,138.27,138.01,138.03,109182.0,138.18,138.27,138.01,138.03,109182.0
2024-01-19 10:40:00,138.02,138.15,137.93,137.96,29998.0,138.02,138.15,137.93,137.96,29998.0
2024-01-19 10:50:00,137.95,138.06,137.85,137.98,29108.0,137.95,138.06,137.85,137.98,29108.0
2024-01-19 11:00:00,137.98,137.98,137.79,137.85,69574.0,137.98,137.98,137.79,137.85,69574.0
2024-01-19 11:10:00,137.86,138.02,137.83,137.9,41425.0,137.86,138.02,137.83,137.9,41425.0
2024-01-19 11:20:00,137.9,137.96,137.78,137.83,24129.0,137.9,137.96,137.78,137.83,24129.0
2024-01-19 11:30:00,137.78,137.87,137.67,137.86,42072.0,137.78,137.87,137.67,137.86,42072.0
2024-01-19 11:40:00,137.88,138.02,137.87,138.01,24565.0,137.88,138.02,137.87,138.01,24565.0
2024-01-19 11:50:00,138.02,138.07,137.97,138.0,27026.0,138.02,138.07,137.97,138.0,27026.0
2024-01-19 12:00:00,138.01,138.11,137.97,138.0,19922.0,138.01,138.11,137.97,138.0,19922.0
2024-01-19 12:10:00,138.0,138.11,137.88,138.06,22276.0,138.0,138.11,137.88,138.06,22276.0
2024-01-19 12:20:00,138.06,138.09,138.01,138.02,16137.0,138.06,138.09,138.01,138.02,16137.0
2024-01-19 12:30:00,138.03,138.31,138.02,138.13,60681.0,138.03,138.31,138.02,138.13,60681.0
2024-01-19 12:40:00,138.12,138.3,138.02,138.3,21833.0,138.12,138.3,138.02,138.3,21833.0
2024-01-19 12:50:00,138.3,138.41,138.28,138.37,16483.0,138.3,138.41,138.28,138.37,16483.0
2024-01-19 13:00:00,138.38,138.51,138.22,138.46,99534.0,138.38,138.51,138.22,138.46,99534.0
2024-01-19 13:10:00,138.48,138.72,138.47,138.61,24247.0,138.48,138.72,138.47,138.61,24247.0
2024-01-19 13:20:00,138.65,138.87,138.64,138.87,26362.0,138.65,138.87,138.64,138.87,26362.0
2024-01-19 13:30:00,138.88,138.98,138.85,138.97,24011.0,138.88,138.98,138.85,138.97,24011.0
2024-01-19 13:40:00,138.98,139.14,138.95,139.13,50961.0,138.98,139.14,138.95,139.13,50961.0
2024-01-19 13:50:00,139.13,139.29,139.06,139.23,47384.0,139.13,139.29,139.06,139.23,47384.0
2024-01-19 14:00:00,139.23,139.27,139.14,139.23,27082.0,139.23,139.27,139.14,139.23,27082.0
2024-01-19 14:10:00,139.24,139.33,139.15,139.17,17049.0,139.24,139.33,139.15,139.17,17049.0
2024-01-19 14:20:00,139.17,139.33,139.12,139.15,37434.0,139.17,139.33,139.12,139.15,37434.0
2024-01-19 14:30:00,139.15,139.19,138.99,139.09,30428.0,139.15,139.19,138.99,139.09,30428.0
2024-01-19 14:40:00,139.12,139.26,139.05,139.25,42637.0,139.12,139.26,139.05,139.25,42637.0
2024-01-19 14:50:00,139.27,139.32,139.2,139.32,24093.0,139.27,139.32,139.2,139.32,24093.0
2024-01-19 15:00:00,139.31,139.35,139.02,139.03,37733.0,139.31,139.35,139.02,139.03,37733.0
2024-01-19 15:10:00,139.03,139.14,138.97,139.09,34148.0,139.03,139.14,138.97,139.09,34148.0
2024-01-19 15:20:00,139.1,139.13,139.0,139.08,33325.0,139.1,139.13,139.0,139.08,33325.0
2024-01-19 15:30:00,139.08,139.2,139.03,139.13,86431.0,139.08,139.2,139.03,139.13,86431.0
2024-01-19 15:40:00,139.14,139.17,139.02,139.15,50156.0,139.14,139.17,139.02,139.15,50156.0
2024-01-19 15:50:00,139.15,139.17,138.91,139.02,225493.0,139.15,139.17,138.91,139.02,225493.0
2024-01-22 09:30:00,139.53,140.35,139.52,140.3,54336.0,139.53,140.35,139.52,140.3,54336.0
2024-01-22 09:40:00,140.28,140.28,139.86,139.93,17826.0,140.28,140.28,139.86,139.93,17826.0
2024-01-22 09:50:00,139.97,140.22,139.91,140.11,14979.0,139.97,140.22,139.91,140.11,14979.0
2024-01-22 10:00:00,140.14,140.41,140.11,140.36,25533.0,140.14,140.41,140.11,140.36,25533.0
2024-01-22 10:10:00,140.36,140.36,139.77,139.8,20869.0,140.36,140.36,139.77,139.8,20869.0
2024-01-22 10:20:00,139.84,140.19,139.8,140.14,19802.0,139.84,140.19,139.8,140.14,19802.0
2024-01-22 10:30:00,140.17,140.18,139.9,140.16,16837.0,140.17,140.18,139.9,140.16,16837.0
2024-01-22 10:40:00,140.16,140.22,140.07,140.21,12570.0,140.16,140.22,140.07,140.21,12570.0
2024-01-22 10:50:00,140.19,140.34,140.19,140.27,23484.0,140.19,140.34,140.19,140.27,23484.0
2024-01-22 11:00:00,140.27,140.4,140.18,140.38,14507.0,140.27,140.4,140.18,140.38,14507.0
2024-01-22 11:10:00,140.37,140.54,140.36,140.54,18392.0,140.37,140.54,140.36,140.54,18392.0
2024-01-22 11:20:00,140.56,140.57,140.33,140.46,19473.0,140.56,140.57,140.33,140.46,19473.0
2024-01-22 11:30:00,140.49,140.49,140.38,140.47,12628.0,140.49,140.49,140.38,140.47,12628.0
2024-01-22 11:40:00,140.45,140.45,140.31,140.39,15939.0,140.45,140.45,140.31,140.39,15939.0
2024-01-22 11:50:00,140.4,140.58,140.39,140.53,19321.0,140.4,140.58,140.39,140.53,19321.0
2024-01-22 12:00:00,140.51,140.55,140.35,140.36,28352.0,140.51,140.55,140.35,140.36,28352.0
2024-01-22 12:10:00,140.37,140.5,140.35,140.46,13610.0,140.37,140.5,140.35,140.46,13610.0
2024-01-22 12:20:00,140.45,140.5,140.43,140.49,31044.0,140.45,140.5,140.43,140.49,31044.0
2024-01-22 12:30:00,140.5,140.5,140.41,140.42,20446.0,140.5,140.5,140.41,140.42,20446.0
2024-01-22 12:40:00,140.42,140.43,140.3,140.41,16285.0,140.42,140.43,140.3,140.41,16285.0
2024-01-22 12:50:00,140.41,140.5,140.36,140.46,23680.0,140.41,140.5,140.36,140.46,23680.0
2024-01-22 13:00:00,140.46,140.51,140.42,140.45,24593.0,140.46,140.51,140.42,140.45,24593.0
2024-01-22 13:10:00,140.49,140.5,140.42,140.49,24626.0,140.49,140.5,140.42,140.49,24626.0
2024-01-22 13:20:00,140.48,140.49,140.27,140.28,13502.0,140.48,140.49,140.27,140.28,13502.0
2024-01-22 13:30:00,140.3,140.34,140.25,140.34,12906.0,140.3,140.34,140.25,140.34,12906.0
2024-01-22 13:40:00,140.32,140.37,140.25,140.34,13958.0,140.32,140.37,140.25,140.34,13958.0
2024-01-22 13:50:00,140.34,140.39,140.27,140.32,16401.0,140.34,140.39,140.27,140.32,16401.0
2024-01-22 14:00:00,140.33,140.46,140.33,140.35,13595.0,140.33,140.46,140.33,140.35,13595.0
2024-01-22 14:10:00,140.35,140.45,140.29,140.4,26343.0,140.35,140.45,140.29,140.4,26343.0
2024-01-22 14:20:00,140.39,140.47,140.34,140.46,20155.0,140.39,140.47,140.34,140.46,20155.0
2024-01-22 14:30:00,140.45,140.47,140.32,140.4,16505.0,140.45,140.47,140.32,140.4,16505.0
2024-01-22 14:40:00,140.41,140.44,140.33,140.37,15323.0,140.41,140.44,140.33,140.37,15323.0
2024-01-22 14:50:00,140.37,140.41,140.33,140.39,15517.0,140.37,140.41,140.33,140.39,15517.0
2024-01-22 15:00:00,140.4,140.5,140.31,140.49,37298.0,140.4,140.5,140.31,140.49,37298.0
2024-01-22 15:10:00,140.48,140.5,140.37,140.5,25142.0,140.48,140.5,140.37,140.5,25142.0
2024-01-22 15:20:00,140.48,140.59,140.44,140.58,34731.0,140.48,140.59,140.44,140.58,34731.0
2024-01-22 15:30:00,140.57,140.59,140.44,140.44,22439.0,140.57,140.59,140.44,140.44,22439.0
2024-01-22 15:40:00,140.44,140.59,140.41,140.52,27659.0,140.44,140.59,140.41,140.52,27659.0
2024-01-22 15:50:00,140.51,140.64,140.47,140.53,129716.0,140.51,140.64,140.47,140.53,129716.0
2024-01-23 09:30:00,140.78,140.8,140.25,140.52,61997.0,140.78,140.8,140.25,140.52,61997.0
2024-01-23 09:40:00,140.58,140.8,140.44,140.74,15741.0,140.58,140.8,140.44,140.74,15741.0
2024-01-23 09:50:00,140.75,141.01,140.74,140.78,35225.0,140.75,141.01,140.74,140.78,35225.0
2024-01-23 10:00:00,140.77,140.87,140.39,140.44,35464.0,140.77,140.87,140.39,140.44,35464.0
2024-01-23 10:10:00,140.47,140.63,140.37,140.47,22535.0,140.47,140.63,140.37,140.47,22535.0
2024-01-23 10:20:00,140.46,140.46,140.26,140.31,20813.0,140.46,140.46,140.26,140.31,20813.0
2024-01-23 10:30:00,140.31,140.46,140.21,140.43,37570.0,140.31,140.46,140.21,140.43,37570.0
2024-01-23 10:40:00,140.41,140.44,140.23,140.42,13319.0,140.41,140.44,140.23,140.42,13319.0
2024-01-23 10:50:00,140.42,140.48,140.37,140.44,17020.0,140.42,140.48,140.37,140.44,17020.0
2024-01-23 11:00:00,140.45,140.69,140.45,140.69,18374.0,140.45,140.69,140.45,140.69,18374.0
2024-01-23 11:10:00,140.67,140.85,140.62,140.76,22078.0,140.67,140.85,140.62,140.76,22078.0
2024-01-23 11:20:00,140.72,140.81,140.72,140.79,7659.0,140.72,140.81,140.72,140.79,7659.0
2024-01-23 11:30:00,140.81,140.87,140.74,140.86,22220.0,140.81,140.87,140.74,140.86,22220.0
2024-01-23 11:40:00,140.83,140.86,140.69,140.69,14841.0,140.83,140.86,140.69,140.69,14841.0
2024-01-23 11:50:00,140.69,140.82,140.67,140.81,8816.0,140.69,140.82,140.67,140.81,8816.0
2024-01-23 12:00:00,140.82,140.83,140.6,140.64,37271.0,140.82,140.83,140.6,140.64,37271.0
2024-01-23 12:10:00,140.64,140.68,140.6,140.65,12185.0,140.64,140.68,140.6,140.65,12185.0
2024-01-23 12:20:00,140.66,140.67,140.51,140.52,9378.0,140.66,140.67,140.51,140.52,9378.0
2024-01-23 12:30:00,140.5,140.6,140.5,140.52,20316.0,140.5,140.6,140.5,140.52,20316.0
2024-01-23 12:40:00,140.49,140.65,140.47,140.59,19745.0,140.49,140.65,140.47,140.59,19745.0
2024-01-23 12:50:00,140.59,140.67,140.59,140.62,15933.0,140.59,140.67,140.59,140.62,15933.0
2024-01-23 13:00:00,140.63,140.69,140.58,140.66,30318.0,140.63,140.69,140.58,140.66,30318.0
2024-01-23 13:10:00,140.67,140.72,140.63,140.65,21939.0,140.67,140.72,140.63,140.65,21939.0
2024-01-23 13:20:00,140.65,140.68,140.59,140.65,42975.0,140.65,140.68,140.59,140.65,42975.0
2024-01-23 13:30:00,140.64,140.73,140.61,140.71,25799.0,140.64,140.73,140.61,140.71,25799.0
2024-01-23 13:40:00,140.72,140.84,140.67,140.81,16093.0,140.72,140.84,140.67,140.81,16093.0
2024-01-23 13:50:00,140.82,140.88,140.77,140.87,23710.0,140.82,140.88,140.77,140.87,23710.0
2024-01-23 14:00:00,140.87,140.9,140.72,140.79,14207.0,140.87,140.9,140.72,140.79,14207.0
2024-01-23 14:10:00,140.78,140.89,140.76,140.81,26773.0,140.78,140.89,140.76,140.81,26773.0
2024-01-23 14:20:00,140.81,140.81,140.63,140.68,21610.0,140.81,140.81,140.63,140.68,21610.0
2024-01-23 14:30:00,140.68,140.79,140.61,140.75,62356.0,140.68,140.79,140.61,140.75,62356.0
2024-01-23 14:40:00,140.75,140.81,140.71,140.75,15907.0,140.75,140.81,140.71,140.75,15907.0
2024-01-23 14:50:00,140.75,140.75,140.65,140.65,15559.0,140.75,140.75,140.65,140.65,15559.0
2024-01-23 15:00:00,140.67,140.78,140.6,140.76,62477.0,140.67,140.78,140.6,140.76,62477.0
2024-01-23 15:10:00,140.78,140.9,140.76,140.89,77621.0,140.78,140.9,140.76,140.89,77621.0
2024-01-23 15:20:00,140.89,140.92,140.73,140.77,26028.0,140.89,140.92,140.73,140.77,26028.0
2024-01-23 15:30:00,140.76,140.76,140.54,140.58,54934.0,140.76,140.76,140.54,140.58,54934.0
2024-01-23 15:40:00,140.57,140.67,140.57,140.65,39681.0,140.57,140.67,140.57,140.65,39681.0
2024-01-23 15:50:00,140.73,140.75,140.57,140.58,145211.0,140.73,140.75,140.57,140.58,145211.0
2024-01-24 09:30:00,141.06,141.5,140.8,141.35,77800.0,141.06,141.5,140.8,141.35,77800.0
2024-01-24 09:40:00,141.34,141.69,141.29,141.3,170511.0,141.34,141.69,141.29,141.3,170511.0
2024-01-24 09:50:00,141.33,141.35,141.06,141.19,29059.0,141.33,141.35,141.06,141.19,29059.0
2024-01-24 10:00:00,141.19,141.24,140.73,140.79,35521.0,141.19,141.24,140.73,140.79,35521.0
2024-01-24 10:10:00,140.8,140.82,140.64,140.7,28060.0,140.8,140.82,140.64,140.7,28060.0
2024-01-24 10:20:00,140.75,140.77,140.58,140.67,35525.0,140.75,140.77,140.58,140.67,35525.0
2024-01-24 10:30:00,140.68,140.7,140.51,140.57,18998.0,140.68,140.7,140.51,140.57,18998.0
2024-01-24 10:40:00,140.6,140.81,140.56,140.74,16557.0,140.6,140.81,140.56,140.74,16557.0
2024-01-24 10:50:00,140.75,140.78,140.49,140.58,15213.0,140.75,140.78,140.49,140.58,15213.0
2024-01-24 11:00:00,140.61,140.77,140.54,140.76,29176.0,140.61,140.77,140.54,140.76,29176.0
2024-01-24 11:10:00,140.75,140.76,140.51,140.67,31130.0,140.75,140.76,140.51,140.67,31130.0
2024-01-24 11:20:00,140.65,140.84,140.59,140.7,97594.0,140.65,140.84,140.59,140.7,97594.0
2024-01-24 11:30:00,140.69,140.72,140.51,140.55,22251.0,140.69,140.72,140.51,140.55,22251.0
2024-01-24 11:40:00,140.55,140.57,140.44,140.52,18414.0,140.55,140.57,140.44,140.52,18414.0
2024-01-24 11:50:00,140.54,140.6,140.36,140.36,22953.0,140.54,140.6,140.36,140.36,22953.0
2024-01-24 12:00:00,140.37,140.59,140.33,140.58,22910.0,140.37,140.59,140.33,140.58,22910.0
2024-01-24 12:10:00,140.57,140.61,140.34,140.38,24494.0,140.57,140.61,140.34,140.38,24494.0
2024-01-24 12:20:00,140.37,140.37,140.24,140.28,26597.0,140.37,140.37,140.24,140.28,26597.0
2024-01-24 12:30:00,140.29,140.4,140.24,140.32,22094.0,140.29,140.4,140.24,140.32,22094.0
2024-01-24 12:40:00,140.33,140.39,140.25,140.38,22426.0,140.33,140.39,140.25,140.38,22426.0
2024-01-24 12:50:00,140.37,140.41,140.25,140.27,28448.0,140.37,140.41,140.25,140.27,28448.0
2024-01-24 13:00:00,140.28,140.34,140.17,140.28,22177.0,140.28,140.34,140.17,140.28,22177.0
2024-01-24 13:10:00,140.26,140.27,140.03,140.13,27980.0,140.26,140.27,140.03,140.13,27980.0
2024-01-24 13:20:00,140.14,140.16,139.86,139.93,52993.0,140.14,140.16,139.86,139.93,52993.0
2024-01-24 13:30:00,139.94,140.1,139.87,140.02,32578.0,139.94,140.1,139.87,140.02,32578.0
2024-01-24 13:40:00,139.99,140.1,139.9,140.04,35281.0,139.99,140.1,139.9,140.04,35281.0
2024-01-24 13:50:00,140.04,140.2,140.02,140.15,22372.0,140.04,140.2,140.02,140.15,22372.0
2024-01-24 14:00:00,140.16,140.19,140.1,140.12,22401.0,140.16,140.19,140.1,140.12,22401.0
2024-01-24 14:10:00,140.06,140.16,140.02,140.1,28132.0,140.06,140.16,140.02,140.1,28132.0
2024-01-24 14:20:00,140.1,140.15,140.03,140.06,27685.0,140.1,140.15,140.03,140.06,27685.0
2024-01-24 14:30:00,140.05,140.13,140.04,140.13,32961.0,140.05,140.13,140.04,140.13,32961.0
2024-01-24 14:40:00,140.14,140.34,140.13,140.33,28205.0,140.14,140.34,140.13,140.33,28205.0
2024-01-24 14:50:00,140.34,140.37,140.22,140.3,22013.0,140.34,140.37,140.22,140.3,22013.0
2024-01-24 15:00:00,140.28,140.47,140.23,140.44,36131.0,140.28,140.47,140.23,140.44,36131.0
2024-01-24 15:10:00,140.44,140.48,140.06,140.08,118840.0,140.44,140.48,140.06,140.08,118840.0
2024-01-24 15:20:00,140.09,140.26,140.07,140.25,31382.0,140.09,140.26,140.07,140.25,31382.0
2024-01-24 15:30:00,140.25,140.35,140.19,140.2,34060.0,140.25,140.35,140.19,140.2,34060.0
2024-01-24 15:40:00,140.19,140.22,139.87,139.88,29958.0,140.19,140.22,139.87,139.88,29958.0
2024-01-24 15:50:00,139.86,140.0,139.74,140.0,115088.0,139.86,140.0,139.74,140.0,115088.0
2024-01-25 09:30:00,140.89,141.09,140.33,140.4,31586.0,140.89,141.09,140.33,140.4,31586.0
2024-01-25 09:40:00,140.43,140.56,140.32,140.44,21912.0,140.43,140.56,140.32,140.44,21912.0
2024-01-25 09:50:00,140.39,140.53,140.18,140.31,34822.0,140.39,140.53,140.18,140.31,34822.0
2024-01-25 10:00:00,140.29,140.3,139.98,140.25,26540.0,140.29,140.3,139.98,140.25,26540.0
2024-01-25 10:10:00,140.25,140.29,139.93,139.94,40288.0,140.25,140.29,139.93,139.94,40288.0
2024-01-25 10:20:00,139.94,140.18,139.91,140.03,68626.0,139.94,140.18,139.91,140.03,68626.0
2024-01-25 10:30:00,140.07,140.16,139.93,140.02,23225.0,140.07,140.16,139.93,140.02,23225.0
2024-01-25 10:40:00,140.02,140.19,139.97,140.09,14213.0,140.02,140.19,139.97,140.09,14213.0
2024-01-25 10:50:00,140.09,140.19,140.08,140.14,14637.0,140.09,140.19,140.08,140.14,14637.0
2024-01-25 11:00:00,140.14,140.24,140.01,140.07,43229.0,140.14,140.24,140.01,140.07,43229.0
2024-01-25 11:10:00,140.06,140.2,140.05,140.1,34976.0,140.06,140.2,140.05,140.1,34976.0
2024-01-25 11:20:00,140.12,140.39,140.06,140.37,14864.0,140.12,140.39,140.06,140.37,14864.0
2024-01-25 11:30:00,140.36,140.38,140.28,140.36,14062.0,140.36,140.38,140.28,140.36,14062.0
2024-01-25 11:40:00,140.37,140.39,140.27,140.35,15206.0,140.37,140.39,140.27,140.35,15206.0
2024-01-25 11:50:00,140.34,140.42,140.32,140.37,19785.0,140.34,140.42,140.32,140.37,19785.0
2024-01-25 12:00:00,140.42,140.43,140.21,140.21,15133.0,140.42,140.43,140.21,140.21,15133.0
2024-01-25 12:10:00,140.2,140.32,140.12,140.31,16706.0,140.2,140.32,140.12,140.31,16706.0
2024-01-25 12:20:00,140.31,140.31,140.16,140.19,22577.0,140.31,140.31,140.16,140.19,22577.0
2024-01-25 12:30:00,140.21,140.24,139.96,139.98,23791.0,140.21,140.24,139.96,139.98,23791.0
2024-01-25 12:40:00,139.99,139.99,139.79,139.85,10301.0,139.99,139.99,139.79,139.85,10301.0
2024-01-25 12:50:00,139.86,139.91,139.8,139.91,11800.0,139.86,139.91,139.8,139.91,11800.0
2024-01-25 13:00:00,139.93,140.13,139.9,140.02,39986.0,139.93,140.13,139.9,140.02,39986.0
2024-01-25 13:10:00,140.0,140.07,139.86,139.92,19093.0,140.0,140.07,139.86,139.92,19093.0
2024-01-25 13:20:00,139.95,139.97,139.89,139.94,17101.0,139.95,139.97,139.89,139.94,17101.0
2024-01-25 13:30:00,139.95,140.01,139.92,139.96,19093.0,139.95,140.01,139.92,139.96,19093.0
2024-01-25 13:40:00,139.99,140.01,139.83,140.01,23299.0,139.99,140.01,139.83,140.01,23299.0
2024-01-25 13:50:00,140.01,140.01,139.85,139.92,32057.0,140.01,140.01,139.85,139.92,32057.0
2024-01-25 14:00:00,139.92,139.94,139.82,139.93,22519.0,139.92,139.94,139.82,139.93,22519.0
2024-01-25 14:10:00,139.94,140.03,139.93,140.02,24847.0,139.94,140.03,139.93,140.02,24847.0
2024-01-25 14:20:00,140.02,140.02,139.87,139.93,21290.0,140.02,140.02,139.87,139.93,21290.0
2024-01-25 14:30:00,139.93,140.0,139.91,139.97,21841.0,139.93,140.0,139.91,139.97,21841.0
2024-01-25 14:40:00,139.97,140.0,139.81,139.88,21574.0,139.97,140.0,139.81,139.88,21574.0
2024-01-25 14:50:00,139.87,139.96,139.85,139.96,22164.0,139.87,139.96,139.85,139.96,22164.0
2024-01-25 15:00:00,139.95,140.02,139.94,139.99,21334.0,139.95,140.02,139.94,139.99,21334.0
2024-01-25 15:10:00,139.98,140.01,139.93,140.0,33857.0,139.98,140.01,139.93,140.0,33857.0
2024-01-25 15:20:00,140.0,140.1,139.98,140.06,30538.0,140.0,140.1,139.98,140.06,30538.0
2024-01-25 15:30:00,140.06,140.28,140.05,140.23,26729.0,140.06,140.28,140.05,140.23,26729.0
2024-01-25 15:40:00,140.23,140.3,140.19,140.27,37908.0,140.23,140.3,140.19,140.27,37908.0
2024-01-25 15:50:00,140.27,140.67,140.25,140.66,156549.0,140.27,140.67,140.25,140.66,156549.0
2024-01-26 09:30:00,140.56,141.0,140.17,140.79,31150.0,140.56,141.0,140.17,140.79,31150.0
2024-01-26 09:40:00,140.84,140.91,140.39,140.91,32905.0,140.84,140.91,140.39,140.91,32905.0
2024-01-26 09:50:00,140.96,141.03,140.77,140.93,21663.0,140.96,141.03,140.77,140.93,21663.0
2024-01-26 10:00:00,140.96,141.07,140.82,140.87,25372.0,140.96,141.07,140.82,140.87,25372.0
2024-01-26 10:10:00,140.88,141.0,140.84,140.99,22587.0,140.88,141.0,140.84,140.99,22587.0
2024-01-26 10:20:00,140.99,141.09,140.82,141.06,26632.0,140.99,141.09,140.82,141.06,26632.0
2024-01-26 10:30:00,141.09,141.44,141.09,141.38,21003.0,141.09,141.44,141.09,141.38,21003.0
2024-01-26 10:40:00,141.38,141.38,141.16,141.19,26623.0,141.38,141.38,141.16,141.19,26623.0
2024-01-26 10:50:00,141.2,141.29,141.13,141.27,23613.0,141.2,141.29,141.13,141.27,23613.0
2024-01-26 11:00:00,141.27,141.34,141.18,141.26,14749.0,141.27,141.34,141.18,141.26,14749.0
2024-01-26 11:10:00,141.25,141.33,141.18,141.18,13869.0,141.25,141.33,141.18,141.18,13869.0
2024-01-26 11:20:00,141.19,141.45,141.19,141.4,19581.0,141.19,141.45,141.19,141.4,19581.0
2024-01-26 11:30:00,141.44,141.44,141.24,141.3,16400.0,141.44,141.44,141.24,141.3,16400.0
2024-01-26 11:40:00,141.29,141.32,141.16,141.23,13680.0,141.29,141.32,141.16,141.23,13680.0
2024-01-26 11:50:00,141.22,141.4,141.19,141.39,26281.0,141.22,141.4,141.19,141.39,26281.0
2024-01-26 12:00:00,141.39,141.42,141.26,141.27,11984.0,141.39,141.42,141.26,141.27,11984.0
2024-01-26 12:10:00,141.26,141.45,141.23,141.43,16480.0,141.26,141.45,141.23,141.43,16480.0
2024-01-26 12:20:00,141.43,141.46,141.32,141.36,17560.0,141.43,141.46,141.32,141.36,17560.0
2024-01-26 12:30:00,141.37,141.38,141.2,141.26,30468.0,141.37,141.38,141.2,141.26,30468.0
2024-01-26 12:40:00,141.25,141.33,141.08,141.09,55817.0,141.25,141.33,141.08,141.09,55817.0
2024-01-26 12:50:00,141.1,141.33,141.1,141.29,18675.0,141.1,141.33,141.1,141.29,18675.0
2024-01-26 13:00:00,141.3,141.37,141.23,141.33,17824.0,141.3,141.37,141.23,141.33,17824.0
2024-01-26 13:10:00,141.33,141.49,141.24,141.49,40822.0,141.33,141.49,141.24,141.49,40822.0
2024-01-26 13:20:00,141.49,141.63,141.43,141.45,21884.0,141.49,141.63,141.43,141.45,21884.0
2024-01-26 13:30:00,141.47,141.53,141.46,141.5,18597.0,141.47,141.53,141.46,141.5,18597.0
2024-01-26 13:40:00,141.48,141.49,141.38,141.48,22357.0,141.48,141.49,141.38,141.48,22357.0
2024-01-26 13:50:00,141.49,141.55,141.41,141.55,42995.0,141.49,141.55,141.41,141.55,42995.0
2024-01-26 14:00:00,141.56,141.65,141.52,141.57,17203.0,141.56,141.65,141.52,141.57,17203.0
2024-01-26 14:10:00,141.56,141.64,141.51,141.62,18218.0,141.56,141.64,141.51,141.62,18218.0
2024-01-26 14:20:00,141.63,141.64,141.54,141.63,22153.0,141.63,141.64,141.54,141.63,22153.0
2024-01-26 14:30:00,141.65,141.68,141.57,141.65,16251.0,141.65,141.68,141.57,141.65,16251.0
2024-01-26 14:40:00,141.65,141.7,141.57,141.62,31260.0,141.65,141.7,141.57,141.62,31260.0
2024-01-26 14:50:00,141.62,141.71,141.58,141.67,30440.0,141.62,141.71,141.58,141.67,30440.0
2024-01-26 15:00:00,141.68,141.72,141.63,141.65,24919.0,141.68,141.72,141.63,141.65,24919.0
2024-01-26 15:10:00,141.66,141.75,141.66,141.7,17643.0,141.66,141.75,141.66,141.7,17643.0
2024-01-26 15:20:00,141.69,141.69,141.49,141.5,28668.0,141.69,141.69,141.49,141.5,28668.0
2024-01-26 15:30:00,141.5,141.54,141.45,141.52,28397.0,141.5,141.54,141.45,141.52,28397.0
2024-01-26 15:40:00,141.51,141.57,141.33,141.39,34205.0,141.51,141.57,141.33,141.39,34205.0
2024-01-26 15:50:00,141.38,141.51,141.29,141.34,148973.0,141.38,141.51,141.29,141.34,148973.0
2024-01-29 09:30:00,140.69,142.16,140.68,141.54,49961.0,140.69,142.16,140.68,141.54,49961.0
2024-01-29 09:40:00,141.54,142.04,141.38,141.64,33536.0,141.54,142.04,141.38,141.64,33536.0
2024-01-29 09:50:00,141.64,141.99,141.62,141.93,23436.0,141.64,141.99,141.62,141.93,23436.0
2024-01-29 10:00:00,141.93,142.13,141.83,142.11,31451.0,141.93,142.13,141.83,142.11,31451.0
2024-01-29 10:10:00,142.07,142.14,141.98,142.14,17818.0,142.07,142.14,141.98,142.14,17818.0
2024-01-29 10:20:00,142.12,142.2,141.93,142.03,27907.0,142.12,142.2,141.93,142.03,27907.0
2024-01-29 10:30:00,142.05,142.1,141.95,142.05,29605.0,142.05,142.1,141.95,142.05,29605.0
2024-01-29 10:40:00,142.08,142.08,141.93,142.0,50733.0,142.08,142.08,141.93,142.0,50733.0
2024-01-29 10:50:00,141.98,142.05,141.93,141.96,28112.0,141.98,142.05,141.93,141.96,28112.0
2024-01-29 11:00:00,141.95,142.02,141.9,142.0,38468.0,141.95,142.02,141.9,142.0,38468.0
2024-01-29 11:10:00,142.0,142.11,141.99,142.11,14261.0,142.0,142.11,141.99,142.11,14261.0
2024-01-29 11:20:00,142.11,142.11,141.98,142.05,25048.0,142.11,142.11,141.98,142.05,25048.0
2024-01-29 11:30:00,142.06,142.22,142.05,142.21,17480.0,142.06,142.22,142.05,142.21,17480.0
2024-01-29 11:40:00,142.22,142.27,142.17,142.19,16242.0,142.22,142.27,142.17,142.19,16242.0
2024-01-29 11:50:00,142.2,142.3,142.18,142.27,16377.0,142.2,142.3,142.18,142.27,16377.0
2024-01-29 12:00:00,142.28,142.28,142.06,142.09,17563.0,142.28,142.28,142.06,142.09,17563.0
2024-01-29 12:10:00,142.09,142.14,142.05,142.07,21016.0,142.09,142.14,142.05,142.07,21016.0
2024-01-29 12:20:00,142.08,142.15,142.04,142.07,15992.0,142.08,142.15,142.04,142.07,15992.0
2024-01-29 12:30:00,142.09,142.16,142.04,142.1,15726.0,142.09,142.16,142.04,142.1,15726.0
2024-01-29 12:40:00,142.1,142.14,141.95,142.02,25719.0,142.1,142.14,141.95,142.02,25719.0
2024-01-29 12:50:00,142.02,142.07,141.99,142.01,19412.0,142.02,142.07,141.99,142.01,19412.0
2024-01-29 13:00:00,142.0,142.05,141.98,142.0,15166.0,142.0,142.05,141.98,142.0,15166.0
2024-01-29 13:10:00,142.0,142.1,141.95,142.04,37793.0,142.0,142.1,141.95,142.04,37793.0
2024-01-29 13:20:00,142.06,142.28,142.05,142.26,16434.0,142.06,142.28,142.05,142.26,16434.0
2024-01-29 13:30:00,142.27,142.33,142.2,142.24,19455.0,142.27,142.33,142.2,142.24,19455.0
2024-01-29 13:40:00,142.24,142.35,142.21,142.34,14304.0,142.24,142.35,142.21,142.34,14304.0
2024-01-29 13:50:00,142.35,142.36,142.18,142.21,32564.0,142.35,142.36,142.18,142.21,32564.0
2024-01-29 14:00:00,142.2,142.35,142.18,142.31,20394.0,142.2,142.35,142.18,142.31,20394.0
2024-01-29 14:10:00,142.31,142.38,142.31,142.34,19336.0,142.31,142.38,142.31,142.34,19336.0
2024-01-29 14:20:00,142.35,142.4,142.33,142.39,13851.0,142.35,142.4,142.33,142.39,13851.0
2024-01-29 14:30:00,142.39,142.46,142.35,142.39,20398.0,142.39,142.46,142.35,142.39,20398.0
2024-01-29 14:40:00,142.39,142.46,142.37,142.42,14299.0,142.39,142.46,142.37,142.42,14299.0
2024-01-29 14:50:00,142.43,142.5,142.42,142.42,13652.0,142.43,142.5,142.42,142.42,13652.0
2024-01-29 15:00:00,142.44,142.73,142.43,142.62,29202.0,142.44,142.73,142.43,142.62,29202.0
2024-01-29 15:10:00,142.63,142.76,142.58,142.76,29616.0,142.63,142.76,142.58,142.76,29616.0
2024-01-29 15:20:00,142.77,143.11,142.77,142.95,42611.0,142.77,143.11,142.77,142.95,42611.0
2024-01-29 15:30:00,142.96,143.01,142.88,142.91,27494.0,142.96,143.01,142.88,142.91,27494.0
2024-01-29 15:40:00,142.91,142.95,142.82,142.93,31964.0,142.91,142.95,142.82,142.93,31964.0
2024-01-29 15:50:00,142.94,143.12,142.77,142.94,189552.0,142.94,143.12,142.77,142.94,189552.0
2024-01-30 09:30:00,143.35,143.49,142.95,143.28,134616.0,143.35,143.49,142.95,143.28,134616.0
2024-01-30 09:40:00,143.28,143.3,142.89,142.99,16125.0,143.28,143.3,142.89,142.99,16125.0
2024-01-30 09:50:00,142.99,143.03,142.62,142.97,33975.0,142.99,143.03,142.62,142.97,33975.0
2024-01-30 10:00:00,142.97,142.99,142.73,142.92,35725.0,142.97,142.99,142.73,142.92,35725.0
2024-01-30 10:10:00,142.97,143.11,142.89,143.02,15945.0,142.97,143.11,142.89,143.02,15945.0
2024-01-30 10:20:00,143.01,143.03,142.8,142.95,14117.0,143.01,143.03,142.8,142.95,14117.0
2024-01-30 10:30:00,142.98,143.02,142.9,142.97,30417.0,142.98,143.02,142.9,142.97,30417.0
2024-01-30 10:40:00,142.97,143.03,142.94,143.03,22374.0,142.97,143.03,142.94,143.03,22374.0
2024-01-30 10:50:00,143.02,143.11,142.96,143.0,23803.0,143.02,143.11,142.96,143.0,23803.0
2024-01-30 11:00:00,143.01,143.02,142.93,142.99,21123.0,143.01,143.02,142.93,142.99,21123.0
2024-01-30 11:10:00,142.99,143.16,142.99,143.14,27211.0,142.99,143.16,142.99,143.14,27211.0
2024-01-30 11:20:00,143.12,143.27,143.05,143.27,23843.0,143.12,143.27,143.05,143.27,23843.0
2024-01-30 11:30:00,143.27,143.33,143.2,143.24,14836.0,143.27,143.33,143.2,143.24,14836.0
2024-01-30 11:40:00,143.25,143.32,143.22,143.3,15469.0,143.25,143.32,143.22,143.3,15469.0
2024-01-30 11:50:00,143.31,143.38,143.28,143.3,16891.0,143.31,143.38,143.28,143.3,16891.0
2024-01-30 12:00:00,143.3,143.43,143.26,143.36,15323.0,143.3,143.43,143.26,143.36,15323.0
2024-01-30 12:10:00,143.36,143.37,143.22,143.28,26978.0,143.36,143.37,143.22,143.28,26978.0
2024-01-30 12:20:00,143.29,143.39,143.19,143.2,15197.0,143.29,143.39,143.19,143.2,15197.0
2024-01-30 12:30:00,143.18,143.25,143.07,143.12,15903.0,143.18,143.25,143.07,143.12,15903.0
2024-01-30 12:40:00,143.12,143.26,143.12,143.25,18000.0,143.12,143.26,143.12,143.25,18000.0
2024-01-30 12:50:00,143.24,143.33,143.21,143.24,17267.0,143.24,143.33,143.21,143.24,17267.0
2024-01-30 13:00:00,143.24,143.34,143.21,143.32,22265.0,143.24,143.34,143.21,143.32,22265.0
2024-01-30 13:10:00,143.31,143.49,143.29,143.37,33077.0,143.31,143.49,143.29,143.37,33077.0
2024-01-30 13:20:00,143.38,143.61,143.38,143.58,31248.0,143.38,143.61,143.38,143.58,31248.0
2024-01-30 13:30:00,143.58,143.66,143.56,143.66,20598.0,143.58,143.66,143.56,143.66,20598.0
2024-01-30 13:40:00,143.65,143.65,143.56,143.58,23972.0,143.65,143.65,143.56,143.58,23972.0
2024-01-30 13:50:00,143.58,143.73,143.57,143.69,24036.0,143.58,143.73,143.57,143.69,24036.0
2024-01-30 14:00:00,143.71,143.75,143.65,143.73,30718.0,143.71,143.75,143.65,143.73,30718.0
2024-01-30 14:10:00,143.74,143.84,143.72,143.81,29263.0,143.74,143.84,143.72,143.81,29263.0
2024-01-30 14:20:00,143.81,143.92,143.79,143.86,17568.0,143.81,143.92,143.79,143.86,17568.0
2024-01-30 14:30:00,143.85,143.93,143.85,143.89,20889.0,143.85,143.93,143.85,143.89,20889.0
2024-01-30 14:40:00,143.9,144.0,143.88,143.97,33653.0,143.9,144.0,143.88,143.97,33653.0
2024-01-30 14:50:00,143.97,144.02,143.93,143.96,33563.0,143.97,144.02,143.93,143.96,33563.0
2024-01-30 15:00:00,143.95,143.95,143.85,143.92,33154.0,143.95,143.95,143.85,143.92,33154.0
2024-01-30 15:10:00,143.91,144.07,143.89,144.02,36152.0,143.91,144.07,143.89,144.02,36152.0
2024-01-30 15:20:00,144.03,144.08,143.99,144.07,33368.0,144.03,144.08,143.99,144.07,33368.0
2024-01-30 15:30:00,144.06,144.07,143.91,143.95,50505.0,144.06,144.07,143.91,143.95,50505.0
2024-01-30 15:40:00,143.96,144.03,143.9,144.02,50998.0,143.96,144.03,143.9,144.02,50998.0
2024-01-30 15:50:00,144.0,144.2,143.93,144.11,278823.0,144.0,144.2,143.93,144.11,278823.0
2024-01-31 09:30:00,144.41,144.78,144.03,144.67,48721.0,144.41,144.78,144.03,144.67,48721.0
2024-01-31 09:40:00,144.67,144.82,143.79,143.79,85517.0,144.67,144.82,143.79,143.79,85517.0
2024-01-31 09:50:00,143.76,143.86,143.22,143.27,41294.0,143.76,143.86,143.22,143.27,41294.0
2024-01-31 10:00:00,143.23,143.28,142.95,143.19,47994.0,143.23,143.28,142.95,143.19,47994.0
2024-01-31 10:10:00,143.21,143.65,143.04,143.57,42759.0,143.21,143.65,143.04,143.57,42759.0
2024-01-31 10:20:00,143.56,143.73,143.32,143.62,39349.0,143.56,143.73,143.32,143.62,39349.0
2024-01-31 10:30:00,143.62,143.68,143.31,143.37,29692.0,143.62,143.68,143.31,143.37,29692.0
2024-01-31 10:40:00,143.35,143.37,143.11,143.22,44069.0,143.35,143.37,143.11,143.22,44069.0
2024-01-31 10:50:00,143.24,143.35,143.16,143.34,26889.0,143.24,143.35,143.16,143.34,26889.0
2024-01-31 11:00:00,143.35,143.6,143.33,143.55,34525.0,143.35,143.6,143.33,143.55,34525.0
2024-01-31 11:10:00,143.53,143.53,143.4,143.46,24264.0,143.53,143.53,143.4,143.46,24264.0
2024-01-31 11:20:00,143.46,143.5,143.36,143.4,29448.0,143.46,143.5,143.36,143.4,29448.0
2024-01-31 11:30:00,143.39,143.42,143.28,143.41,22203.0,143.39,143.42,143.28,143.41,22203.0
2024-01-31 11:40:00,143.41,143.42,143.15,143.35,54312.0,143.41,143.42,143.15,143.35,54312.0
2024-01-31 11:50:00,143.34,143.58,143.34,143.48,19314.0,143.34,143.58,143.34,143.48,19314.0
2024-01-31 12:00:00,143.52,143.72,143.51,143.69,15854.0,143.52,143.72,143.51,143.69,15854.0
2024-01-31 12:10:00,143.68,143.89,143.66,143.82,19768.0,143.68,143.89,143.66,143.82,19768.0
2024-01-31 12:20:00,143.82,143.92,143.78,143.81,49338.0,143.82,143.92,143.78,143.81,49338.0
2024-01-31 12:30:00,143.8,143.8,143.59,143.64,27202.0,143.8,143.8,143.59,143.64,27202.0
2024-01-31 12:40:00,143.62,143.76,143.61,143.71,20855.0,143.62,143.76,143.61,143.71,20855.0
2024-01-31 12:50:00,143.74,143.84,143.72,143.72,20085.0,143.74,143.84,143.72,143.72,20085.0
2024-01-31 13:00:00,143.7,143.75,143.61,143.72,21208.0,143.7,143.75,143.61,143.72,21208.0
2024-01-31 13:10:00,143.71,143.9,143.67,143.89,29602.0,143.71,143.9,143.67,143.89,29602.0
2024-01-31 13:20:00,143.9,143.9,143.67,143.69,20968.0,143.9,143.9,143.67,143.69,20968.0
2024-01-31 13:30:00,143.68,143.68,143.43,143.52,22904.0,143.68,143.68,143.43,143.52,22904.0
2024-01-31 13:40:00,143.51,143.66,143.51,143.6,18123.0,143.51,143.66,143.51,143.6,18123.0
2024-01-31 13:50:00,143.61,143.74,143.59,143.74,19274.0,143.61,143.74,143.59,143.74,19274.0
2024-01-31 14:00:00,143.74,143.85,143.17,143.28,33178.0,143.74,143.85,143.17,143.28,33178.0
2024-01-31 14:10:00,143.31,143.43,143.21,143.21,36171.0,143.31,143.43,143.21,143.21,36171.0
2024-01-31 14:20:00,143.23,143.36,143.15,143.36,16041.0,143.23,143.36,143.15,143.36,16041.0
2024-01-31 14:30:00,143.37,143.64,143.23,143.6,21365.0,143.37,143.64,143.23,143.6,21365.0
2024-01-31 14:40:00,143.59,143.68,143.21,143.28,30971.0,143.59,143.68,143.21,143.28,30971.0
2024-01-31 14:50:00,143.25,143.25,142.68,142.71,20828.0,143.25,143.25,142.68,142.71,20828.0
2024-01-31 15:00:00,142.71,142.71,141.95,142.22,28946.0,142.71,142.71,141.95,142.22,28946.0
2024-01-31 15:10:00,142.24,142.42,142.16,142.3,23320.0,142.24,142.42,142.16,142.3,23320.0
2024-01-31 15:20:00,142.29,142.64,142.27,142.62,35942.0,142.29,142.64,142.27,142.62,35942.0
2024-01-31 15:30:00,142.6,142.62,142.25,142.25,39727.0,142.6,142.62,142.25,142.25,39727.0
2024-01-31 15:40:00,142.23,142.3,141.96,142.03,72326.0,142.23,142.3,141.96,142.03,72326.0
2024-01-31 15:50:00,142.02,142.16,141.85,141.86,216987.0,142.02,142.16,141.85,141.86,216987.0
2024-02-01 09:30:00,142.17,142.52,142.0,142.14,40526.0,142.17,142.52,142.0,142.14,40526.0
2024-02-01 09:40:00,142.18,142.39,141.87,141.99,71302.0,142.18,142.39,141.87,141.99,71302.0
2024-02-01 09:50:00,142.04,142.17,141.9,142.05,15510.0,142.04,142.17,141.9,142.05,15510.0
2024-02-01 10:00:00,142.05,142.57,141.83,142.51,23641.0,142.05,142.57,141.83,142.51,23641.0
2024-02-01 10:10:00,142.49,142.9,142.44,142.83,22800.0,142.49,142.9,142.44,142.83,22800.0
2024-02-01 10:20:00,142.79,142.91,142.64,142.89,31592.0,142.79,142.91,142.64,142.89,31592.0
2024-02-01 10:30:00,142.84,143.07,142.82,143.05,24662.0,142.84,143.07,142.82,143.05,24662.0
2024-02-01 10:40:00,143.06,143.06,142.67,142.71,16382.0,143.06,143.06,142.67,142.71,16382.0
2024-02-01 10:50:00,142.69,142.69,142.07,142.07,19030.0,142.69,142.69,142.07,142.07,19030.0
2024-02-01 11:00:00,142.01,142.28,141.95,142.19,33097.0,142.01,142.28,141.95,142.19,33097.0
2024-02-01 11:10:00,142.2,142.28,142.1,142.2,16851.0,142.2,142.28,142.1,142.2,16851.0
2024-02-01 11:20:00,142.22,142.38,142.18,142.24,17785.0,142.22,142.38,142.18,142.24,17785.0
2024-02-01 11:30:00,142.26,142.36,142.19,142.28,17525.0,142.26,142.36,142.19,142.28,17525.0
2024-02-01 11:40:00,142.32,142.4,142.3,142.35,10295.0,142.32,142.4,142.3,142.35,10295.0
2024-02-01 11:50:00,142.39,142.54,142.34,142.5,21712.0,142.39,142.54,142.34,142.5,21712.0
2024-02-01 12:00:00,142.51,142.88,142.51,142.81,35788.0,142.51,142.88,142.51,142.81,35788.0
2024-02-01 12:10:00,142.84,142.88,142.49,142.5,35938.0,142.84,142.88,142.49,142.5,35938.0
2024-02-01 12:20:00,142.51,142.62,142.46,142.61,23510.0,142.51,142.62,142.46,142.61,23510.0
2024-02-01 12:30:00,142.59,142.76,142.47,142.75,36104.0,142.59,142.76,142.47,142.75,36104.0
2024-02-01 12:40:00,142.76,143.11,142.75,143.11,29092.0,142.76,143.11,142.75,143.11,29092.0
2024-02-01 12:50:00,143.12,143.28,143.07,143.11,78928.0,143.12,143.28,143.07,143.11,78928.0
2024-02-01 13:00:00,143.13,143.24,142.96,143.02,16457.0,143.13,143.24,142.96,143.02,16457.0
2024-02-01 13:10:00,143.06,143.28,143.06,143.25,13719.0,143.06,143.28,143.06,143.25,13719.0
2024-02-01 13:20:00,143.28,143.32,143.19,143.23,17249.0,143.28,143.32,143.19,143.23,17249.0
2024-02-01 13:30:00,143.22,143.41,143.16,143.2,23012.0,143.22,143.41,143.16,143.2,23012.0
2024-02-01 13:40:00,143.21,143.45,143.2,143.39,15261.0,143.21,143.45,143.2,143.39,15261.0
2024-02-01 13:50:00,143.41,143.43,143.27,143.39,20323.0,143.41,143.43,143.27,143.39,20323.0
2024-02-01 14:00:00,143.4,143.52,143.36,143.51,26758.0,143.4,143.52,143.36,143.51,26758.0
2024-02-01 14:10:00,143.51,143.54,143.4,143.45,24745.0,143.51,143.54,143.4,143.45,24745.0
2024-02-01 14:20:00,143.46,143.51,143.4,143.45,20154.0,143.46,143.51,143.4,143.45,20154.0
2024-02-01 14:30:00,143.45,143.51,143.34,143.43,22333.0,143.45,143.51,143.34,143.43,22333.0
2024-02-01 14:40:00,143.46,143.7,143.45,143.61,20085.0,143.46,143.7,143.45,143.61,20085.0
2024-02-01 14:50:00,143.64,143.67,143.56,143.65,18073.0,143.64,143.67,143.56,143.65,18073.0
2024-02-01 15:00:00,143.66,143.73,143.56,143.56,32620.0,143.66,143.73,143.56,143.56,32620.0
2024-02-01 15:10:00,143.57,143.69,143.55,143.66,28149.0,143.57,143.69,143.55,143.66,28149.0
2024-02-01 15:20:00,143.65,143.75,143.63,143.69,29134.0,143.65,143.75,143.63,143.69,29134.0
2024-02-01 15:30:00,143.69,143.78,143.66,143.75,33335.0,143.69,143.78,143.66,143.75,33335.0
2024-02-01 15:40:00,143.75,143.9,143.61,143.62,82059.0,143.75,143.9,143.61,143.62,82059.0
2024-02-01 15:50:00,143.6,143.98,143.6,143.97,142496.0,143.6,143.98,143.6,143.97,142496.0
2024-02-02 09:30:00,144.27,145.28,143.86,144.35,91513.0,144.27,145.28,143.86,144.35,91513.0
2024-02-02 09:40:00,144.21,144.51,143.85,143.98,44913.0,144.21,144.51,143.85,143.98,44913.0
2024-02-02 09:50:00,144.01,144.08,143.68,143.86,81373.0,144.01,144.08,143.68,143.86,81373.0
2024-02-02 10:00:00,143.84,144.07,143.81,143.88,24997.0,143.84,144.07,143.81,143.88,24997.0
2024-02-02 10:10:00,143.85,144.03,143.72,143.81,11555.0,143.85,144.03,143.72,143.81,11555.0
2024-02-02 10:20:00,143.78,143.79,143.48,143.57,31838.0,143.78,143.79,143.48,143.57,31838.0
2024-02-02 10:30:00,143.57,143.84,143.57,143.84,21801.0,143.57,143.84,143.57,143.84,21801.0
2024-02-02 10:40:00,143.85,144.19,143.84,144.03,20237.0,143.85,144.19,143.84,144.03,20237.0
2024-02-02 10:50:00,144.03,144.27,143.97,144.27,16089.0,144.03,144.27,143.97,144.27,16089.0
2024-02-02 11:00:00,144.28,144.55,144.28,144.39,20328.0,144.28,144.55,144.28,144.39,20328.0
2024-02-02 11:10:00,144.41,144.61,144.39,144.47,29453.0,144.41,144.61,144.39,144.47,29453.0
2024-02-02 11:20:00,144.45,144.7,144.35,144.66,13135.0,144.45,144.7,144.35,144.66,13135.0
2024-02-02 11:30:00,144.67,145.08,144.67,145.08,21587.0,144.67,145.08,144.67,145.08,21587.0
2024-02-02 11:40:00,145.08,145.26,145.0,145.26,27172.0,145.08,145.26,145.0,145.26,27172.0
2024-02-02 11:50:00,145.24,145.33,145.0,145.01,41913.0,145.24,145.33,145.0,145.01,41913.0
2024-02-02 12:00:00,145.03,145.09,144.94,144.94,15765.0,145.03,145.09,144.94,144.94,15765.0
2024-02-02 12:10:00,144.93,145.06,144.87,144.96,20716.0,144.93,145.06,144.87,144.96,20716.0
2024-02-02 12:20:00,144.96,145.2,144.96,145.18,18831.0,144.96,145.2,144.96,145.18,18831.0
2024-02-02 12:30:00,145.18,145.39,145.17,145.31,17942.0,145.18,145.39,145.17,145.31,17942.0
2024-02-02 12:40:00,145.35,145.36,144.71,144.94,30446.0,145.35,145.36,144.71,144.94,30446.0
2024-02-02 12:50:00,144.96,145.13,144.79,144.98,70105.0,144.96,145.13,144.79,144.98,70105.0
2024-02-02 13:00:00,145.01,145.2,144.81,145.07,137176.0,145.01,145.2,144.81,145.07,137176.0
2024-02-02 13:10:00,145.06,145.32,145.06,145.25,34552.0,145.06,145.32,145.06,145.25,34552.0
2024-02-02 13:20:00,145.28,145.38,145.03,145.09,22039.0,145.28,145.38,145.03,145.09,22039.0
2024-02-02 13:30:00,145.1,145.34,145.0,145.31,20299.0,145.1,145.34,145.0,145.31,20299.0
2024-02-02 13:40:00,145.33,145.46,145.32,145.41,23325.0,145.33,145.46,145.32,145.41,23325.0
2024-02-02 13:50:00,145.43,145.57,145.39,145.47,18322.0,145.43,145.57,145.39,145.47,18322.0
2024-02-02 14:00:00,145.47,145.64,145.47,145.64,18357.0,145.47,145.64,145.47,145.64,18357.0
2024-02-02 14:10:00,145.65,145.82,145.64,145.68,25847.0,145.65,145.82,145.64,145.68,25847.0
2024-02-02 14:20:00,145.69,145.71,145.61,145.64,19993.0,145.69,145.71,145.61,145.64,19993.0
2024-02-02 14:30:00,145.64,145.87,145.6,145.68,50531.0,145.64,145.87,145.6,145.68,50531.0
2024-02-02 14:40:00,145.69,145.78,145.64,145.67,36999.0,145.69,145.78,145.64,145.67,36999.0
2024-02-02 14:50:00,145.67,145.67,145.36,145.47,27107.0,145.67,145.67,145.36,145.47,27107.0
2024-02-02 15:00:00,145.47,145.54,145.4,145.43,32192.0,145.47,145.54,145.4,145.43,32192.0
2024-02-02 15:10:00,145.43,145.7,145.43,145.66,37864.0,145.43,145.7,145.43,145.66,37864.0
2024-02-02 15:20:00,145.66,145.66,145.31,145.45,80505.0,145.66,145.66,145.31,145.45,80505.0
2024-02-02 15:30:00,145.46,145.51,145.23,145.31,35299.0,145.46,145.51,145.23,145.31,35299.0
2024-02-02 15:40:00,145.31,145.36,145.18,145.21,49593.0,145.31,145.36,145.18,145.21,49593.0
2024-02-02 15:50:00,145.2,145.46,144.88,144.89,210133.0,145.2,145.46,144.88,144.89,210133.0
2024-02-05 09:30:00,144.46,145.06,143.6,144.84,99169.0,144.46,145.06,143.6,144.84,99169.0
2024-02-05 09:40:00,144.87,145.28,144.69,144.96,66989.0,144.87,145.28,144.69,144.96,66989.0
2024-02-05 09:50:00,144.94,145.19,144.78,145.0,61207.0,144.94,145.19,144.78,145.0,61207.0
2024-02-05 10:00:00,145.02,145.03,144.6,144.67,156366.0,145.02,145.03,144.6,144.67,156366.0
2024-02-05 10:10:00,144.67,144.69,143.95,144.0,85466.0,144.67,144.69,143.95,144.0,85466.0
2024-02-05 10:20:00,144.01,144.33,143.88,144.33,44984.0,144.01,144.33,143.88,144.33,44984.0
2024-02-05 10:30:00,144.34,144.58,144.32,144.54,36422.0,144.34,144.58,144.32,144.54,36422.0
2024-02-05 10:40:00,144.56,144.58,144.18,144.34,44982.0,144.56,144.58,144.18,144.34,44982.0
2024-02-05 10:50:00,144.34,144.4,144.23,144.38,29045.0,144.34,144.4,144.23,144.38,29045.0
2024-02-05 11:00:00,144.4,144.4,144.27,144.33,29103.0,144.4,144.4,144.27,144.33,29103.0
2024-02-05 11:10:00,144.32,144.51,144.32,144.43,31308.0,144.32,144.51,144.32,144.43,31308.0
2024-02-05 11:20:00,144.44,144.44,144.1,144.29,24283.0,144.44,144.44,144.1,144.29,24283.0
2024-02-05 11:30:00,144.29,144.34,144.24,144.29,26095.0,144.29,144.34,144.24,144.29,26095.0
2024-02-05 11:40:00,144.28,144.3,144.14,144.25,31279.0,144.28,144.3,144.14,144.25,31279.0
2024-02-05 11:50:00,144.25,144.33,144.22,144.29,26737.0,144.25,144.33,144.22,144.29,26737.0
2024-02-05 12:00:00,144.27,144.29,144.18,144.28,23811.0,144.27,144.29,144.18,144.28,23811.0
2024-02-05 12:10:00,144.27,144.46,144.26,144.34,26274.0,144.27,144.46,144.26,144.34,26274.0
2024-02-05 12:20:00,144.33,144.33,144.18,144.3,19627.0,144.33,144.33,144.18,144.3,19627.0
2024-02-05 12:30:00,144.31,144.5,144.31,144.47,28153.0,144.31,144.5,144.31,144.47,28153.0
2024-02-05 12:40:00,144.47,144.49,144.31,144.33,26614.0,144.47,144.49,144.31,144.33,26614.0
2024-02-05 12:50:00,144.31,144.36,144.25,144.32,32614.0,144.31,144.36,144.25,144.32,32614.0
2024-02-05 13:00:00,144.32,144.32,144.18,144.23,23055.0,144.32,144.32,144.18,144.23,23055.0
2024-02-05 13:10:00,144.24,144.3,144.19,144.27,21172.0,144.24,144.3,144.19,144.27,21172.0
2024-02-05 13:20:00,144.27,144.32,143.99,144.0,26565.0,144.27,144.32,143.99,144.0,26565.0
2024-02-05 13:30:00,143.99,144.18,143.96,144.11,26504.0,143.99,144.18,143.96,144.11,26504.0
2024-02-05 13:40:00,144.12,144.16,144.04,144.05,24502.0,144.12,144.16,144.04,144.05,24502.0
2024-02-05 13:50:00,144.06,144.21,144.0,144.13,44203.0,144.06,144.21,144.0,144.13,44203.0
2024-02-05 14:00:00,144.14,144.16,144.06,144.13,38299.0,144.14,144.16,144.06,144.13,38299.0
2024-02-05 14:10:00,144.14,144.22,144.03,144.14,49729.0,144.14,144.22,144.03,144.14,49729.0
2024-02-05 14:20:00,144.13,144.34,144.12,144.34,28178.0,144.13,144.34,144.12,144.34,28178.0
2024-02-05 14:30:00,144.36,144.53,144.34,144.53,28441.0,144.36,144.53,144.34,144.53,28441.0
2024-02-05 14:40:00,144.54,144.66,144.43,144.64,27153.0,144.54,144.66,144.43,144.64,27153.0
2024-02-05 14:50:00,144.65,144.67,144.56,144.66,29222.0,144.65,144.67,144.56,144.66,29222.0
2024-02-05 15:00:00,144.67,144.71,144.45,144.49,39310.0,144.67,144.71,144.45,144.49,39310.0
2024-02-05 15:10:00,144.48,144.55,144.3,144.38,47333.0,144.48,144.55,144.3,144.38,47333.0
2024-02-05 15:20:00,144.39,144.71,144.38,144.65,62884.0,144.39,144.71,144.38,144.65,62884.0
2024-02-05 15:30:00,144.66,144.8,144.48,144.53,61182.0,144.66,144.8,144.48,144.53,61182.0
2024-02-05 15:40:00,144.53,144.58,144.38,144.39,77326.0,144.53,144.58,144.38,144.39,77326.0
2024-02-05 15:50:00,144.4,144.54,144.12,144.17,266845.0,144.4,144.54,144.12,144.17,266845.0
2024-02-06 09:30:00,141.62,141.62,139.0,139.64,238212.0,141.62,141.62,139.0,139.64,238212.0
2024-02-06 09:40:00,139.56,139.93,138.51,138.88,143694.0,139.56,139.93,138.51,138.88,143694.0
2024-02-06 09:50:00,138.93,139.07,137.79,138.4,162434.0,138.93,139.07,137.79,138.4,162434.0
2024-02-06 10:00:00,138.42,138.46,137.13,137.25,130041.0,138.42,138.46,137.13,137.25,130041.0
2024-02-06 10:10:00,137.23,138.04,137.17,137.75,86327.0,137.23,138.04,137.17,137.75,86327.0
2024-02-06 10:20:00,137.75,137.85,137.2,137.33,65418.0,137.75,137.85,137.2,137.33,65418.0
2024-02-06 10:30:00,137.34,137.83,137.21,137.54,102815.0,137.34,137.83,137.21,137.54,102815.0
2024-02-06 10:40:00,137.57,138.24,137.25,138.23,108081.0,137.57,138.24,137.25,138.23,108081.0
2024-02-06 10:50:00,138.23,138.38,137.9,138.38,58019.0,138.23,138.38,137.9,138.38,58019.0
2024-02-06 11:00:00,138.35,138.81,138.27,138.32,51187.0,138.35,138.81,138.27,138.32,51187.0
2024-02-06 11:10:00,138.33,138.72,138.27,138.65,68559.0,138.33,138.72,138.27,138.65,68559.0
2024-02-06 11:20:00,138.72,139.07,138.63,139.05,48877.0,138.72,139.07,138.63,139.05,48877.0
2024-02-06 11:30:00,139.06,139.12,138.71,138.84,60181.0,139.06,139.12,138.71,138.84,60181.0
2024-02-06 11:40:00,138.84,138.92,138.53,138.92,60699.0,138.84,138.92,138.53,138.92,60699.0
2024-02-06 11:50:00,138.93,139.03,138.68,138.77,63621.0,138.93,139.03,138.68,138.77,63621.0
2024-02-06 12:00:00,138.81,139.39,138.8,139.39,59454.0,138.81,139.39,138.8,139.39,59454.0
2024-02-06 12:10:00,139.39,139.71,139.33,139.42,68123.0,139.39,139.71,139.33,139.42,68123.0
2024-02-06 12:20:00,139.43,139.65,139.36,139.65,84603.0,139.43,139.65,139.36,139.65,84603.0
2024-02-06 12:30:00,139.66,139.93,139.54,139.91,53051.0,139.66,139.93,139.54,139.91,53051.0
2024-02-06 12:40:00,139.91,139.98,139.56,139.77,78948.0,139.91,139.98,139.56,139.77,78948.0
2024-02-06 12:50:00,139.76,140.22,139.74,140.14,37729.0,139.76,140.22,139.74,140.14,37729.0
2024-02-06 13:00:00,140.16,140.45,140.01,140.34,39683.0,140.16,140.45,140.01,140.34,39683.0
2024-02-06 13:10:00,140.33,140.36,139.98,140.11,31695.0,140.33,140.36,139.98,140.11,31695.0
2024-02-06 13:20:00,140.08,140.35,140.02,140.22,37853.0,140.08,140.35,140.02,140.22,37853.0
2024-02-06 13:30:00,140.22,140.6,140.21,140.6,31054.0,140.22,140.6,140.21,140.6,31054.0
2024-02-06 13:40:00,140.6,140.91,140.59,140.91,44505.0,140.6,140.91,140.59,140.91,44505.0
2024-02-06 13:50:00,140.9,141.09,140.7,140.83,68271.0,140.9,141.09,140.7,140.83,68271.0
2024-02-06 14:00:00,140.86,140.89,140.45,140.52,41663.0,140.86,140.89,140.45,140.52,41663.0
2024-02-06 14:10:00,140.53,140.74,140.45,140.74,49941.0,140.53,140.74,140.45,140.74,49941.0
2024-02-06 14:20:00,140.73,140.92,140.36,140.46,60813.0,140.73,140.92,140.36,140.46,60813.0
2024-02-06 14:30:00,140.44,140.76,140.4,140.76,38396.0,140.44,140.76,140.4,140.76,38396.0
2024-02-06 14:40:00,140.75,141.21,140.72,141.17,57945.0,140.75,141.21,140.72,141.17,57945.0
2024-02-06 14:50:00,141.17,141.37,141.09,141.31,56234.0,141.17,141.37,141.09,141.31,56234.0
2024-02-06 15:00:00,141.31,141.86,141.27,141.79,80304.0,141.31,141.86,141.27,141.79,80304.0
2024-02-06 15:10:00,141.81,141.88,141.46,141.73,101125.0,141.81,141.88,141.46,141.73,101125.0
2024-02-06 15:20:00,141.72,141.72,141.33,141.5,61522.0,141.72,141.72,141.33,141.5,61522.0
2024-02-06 15:30:00,141.52,141.89,141.3,141.3,98412.0,141.52,141.89,141.3,141.3,98412.0
2024-02-06 15:40:00,141.3,141.47,140.9,140.93,81711.0,141.3,141.47,140.9,140.93,81711.0
2024-02-06 15:50:00,141.02,141.47,140.99,141.04,282966.0,141.02,141.47,140.99,141.04,282966.0
2024-02-07 09:30:00,141.11,141.55,140.26,141.22,49680.0,141.11,141.55,140.26,141.22,49680.0
2024-02-07 09:40:00,141.1,141.25,140.67,141.03,18162.0,141.1,141.25,140.67,141.03,18162.0
2024-02-07 09:50:00,141.07,141.31,141.03,141.31,45206.0,141.07,141.31,141.03,141.31,45206.0
2024-02-07 10:00:00,141.41,141.66,141.25,141.66,44520.0,141.41,141.66,141.25,141.66,44520.0
2024-02-07 10:10:00,141.62,142.42,141.62,142.36,34939.0,141.62,142.42,141.62,142.36,34939.0
2024-02-07 10:20:00,142.35,142.48,141.7,141.81,48897.0,142.35,142.48,141.7,141.81,48897.0
2024-02-07 10:30:00,141.8,141.85,141.6,141.6,41376.0,141.8,141.85,141.6,141.6,41376.0
2024-02-07 10:40:00,141.64,142.35,141.62,142.35,23886.0,141.64,142.35,141.62,142.35,23886.0
2024-02-07 10:50:00,142.36,142.67,142.28,142.43,36045.0,142.36,142.67,142.28,142.43,36045.0
2024-02-07 11:00:00,142.44,142.61,142.26,142.56,63034.0,142.44,142.61,142.26,142.56,63034.0
2024-02-07 11:10:00,142.56,142.57,142.3,142.38,29995.0,142.56,142.57,142.3,142.38,29995.0
2024-02-07 11:20:00,142.34,142.4,142.08,142.31,18658.0,142.34,142.4,142.08,142.31,18658.0
2024-02-07 11:30:00,142.28,142.43,142.21,142.43,16472.0,142.28,142.43,142.21,142.43,16472.0
2024-02-07 11:40:00,142.4,142.75,142.36,142.71,27214.0,142.4,142.75,142.36,142.71,27214.0
2024-02-07 11:50:00,142.7,142.82,142.48,142.52,39618.0,142.7,142.82,142.48,142.52,39618.0
2024-02-07 12:00:00,142.5,142.88,142.46,142.88,17039.0,142.5,142.88,142.46,142.88,17039.0
2024-02-07 12:10:00,142.85,143.11,142.74,143.05,19102.0,142.85,143.11,142.74,143.05,19102.0
2024-02-07 12:20:00,143.05,143.11,142.97,143.06,15736.0,143.05,143.11,142.97,143.06,15736.0
2024-02-07 12:30:00,143.02,143.16,142.99,143.16,19148.0,143.02,143.16,142.99,143.16,19148.0
2024-02-07 12:40:00,143.14,143.29,143.07,143.27,15553.0,143.14,143.29,143.07,143.27,15553.0
2024-02-07 12:50:00,143.27,143.35,143.17,143.2,14583.0,143.27,143.35,143.17,143.2,14583.0
2024-02-07 13:00:00,143.22,143.26,143.05,143.23,24897.0,143.22,143.26,143.05,143.23,24897.0
2024-02-07 13:10:00,143.25,143.5,143.22,143.46,21129.0,143.25,143.5,143.22,143.46,21129.0
2024-02-07 13:20:00,143.46,143.55,143.22,143.45,23088.0,143.46,143.55,143.22,143.45,23088.0
2024-02-07 13:30:00,143.43,143.55,143.15,143.15,18802.0,143.43,143.55,143.15,143.15,18802.0
2024-02-07 13:40:00,143.16,143.16,142.9,142.99,16766.0,143.16,143.16,142.9,142.99,16766.0
2024-02-07 13:50:00,143.0,143.1,142.95,143.05,15442.0,143.0,143.1,142.95,143.05,15442.0
2024-02-07 14:00:00,143.06,143.09,142.93,143.09,26594.0,143.06,143.09,142.93,143.09,26594.0
2024-02-07 14:10:00,143.1,143.16,143.03,143.03,24326.0,143.1,143.16,143.03,143.03,24326.0
2024-02-07 14:20:00,143.03,143.35,143.03,143.29,25518.0,143.03,143.35,143.03,143.29,25518.0
2024-02-07 14:30:00,143.3,143.47,143.3,143.47,25558.0,143.3,143.47,143.3,143.47,25558.0
2024-02-07 14:40:00,143.48,143.59,143.47,143.54,31830.0,143.48,143.59,143.47,143.54,31830.0
2024-02-07 14:50:00,143.54,143.75,143.53,143.71,30984.0,143.54,143.75,143.53,143.71,30984.0
2024-02-07 15:00:00,143.72,143.77,143.55,143.57,35479.0,143.72,143.77,143.55,143.57,35479.0
2024-02-07 15:10:00,143.58,143.62,143.37,143.39,40029.0,143.58,143.62,143.37,143.39,40029.0
2024-02-07 15:20:00,143.39,143.42,143.11,143.12,40855.0,143.39,143.42,143.11,143.12,40855.0
2024-02-07 15:30:00,143.13,143.24,143.1,143.17,42133.0,143.13,143.24,143.1,143.17,42133.0
2024-02-07 15:40:00,143.17,143.17,142.58,142.63,56300.0,143.17,143.17,142.58,142.63,56300.0
2024-02-07 15:50:00,142.6,142.81,142.45,142.72,253964.0,142.6,142.81,142.45,142.72,253964.0
2024-02-08 09:30:00,142.25,142.76,142.14,142.27,22572.0,142.25,142.76,142.14,142.27,22572.0
2024-02-08 09:40:00,142.22,142.51,142.15,142.36,13599.0,142.22,142.51,142.15,142.36,13599.0
2024-02-08 09:50:00,142.41,142.9,142.37,142.86,17223.0,142.41,142.9,142.37,142.86,17223.0
2024-02-08 10:00:00,142.94,143.22,142.9,143.15,24025.0,142.94,143.22,142.9,143.15,24025.0
2024-02-08 10:10:00,143.15,143.37,142.96,142.96,18715.0,143.15,143.37,142.96,142.96,18715.0
2024-02-08 10:20:00,142.96,143.08,142.86,142.96,13200.0,142.96,143.08,142.86,142.96,13200.0
2024-02-08 10:30:00,142.98,142.98,142.82,142.92,18068.0,142.98,142.98,142.82,142.92,18068.0
2024-02-08 10:40:00,142.9,142.92,142.67,142.71,22618.0,142.9,142.92,142.67,142.71,22618.0
2024-02-08 10:50:00,142.69,142.91,142.64,142.86,20945.0,142.69,142.91,142.64,142.86,20945.0
2024-02-08 11:00:00,142.84,142.89,142.78,142.82,17337.0,142.84,142.89,142.78,142.82,17337.0
2024-02-08 11:10:00,142.82,142.84,142.54,142.63,22523.0,142.82,142.84,142.54,142.63,22523.0
2024-02-08 11:20:00,142.65,142.84,142.62,142.84,23008.0,142.65,142.84,142.62,142.84,23008.0
2024-02-08 11:30:00,142.86,143.15,142.84,143.11,35398.0,142.86,143.15,142.84,143.11,35398.0
2024-02-08 11:40:00,143.16,143.2,143.01,143.08,13365.0,143.16,143.2,143.01,143.08,13365.0
2024-02-08 11:50:00,143.1,143.23,143.06,143.07,24107.0,143.1,143.23,143.06,143.07,24107.0
2024-02-08 12:00:00,143.08,143.21,142.99,143.19,22944.0,143.08,143.21,142.99,143.19,22944.0
2024-02-08 12:10:00,143.2,143.47,143.2,143.33,23664.0,143.2,143.47,143.2,143.33,23664.0
2024-02-08 12:20:00,143.33,143.52,143.31,143.45,35683.0,143.33,143.52,143.31,143.45,35683.0
2024-02-08 12:30:00,143.45,143.54,143.41,143.53,18655.0,143.45,143.54,143.41,143.53,18655.0
2024-02-08 12:40:00,143.53,143.53,143.45,143.53,14823.0,143.53,143.53,143.45,143.53,14823.0
2024-02-08 12:50:00,143.53,143.57,143.35,143.46,16573.0,143.53,143.57,143.35,143.46,16573.0
2024-02-08 13:00:00,143.46,143.51,143.19,143.24,22853.0,143.46,143.51,143.19,143.24,22853.0
2024-02-08 13:10:00,143.24,143.39,143.23,143.39,13949.0,143.24,143.39,143.23,143.39,13949.0
2024-02-08 13:20:00,143.38,143.45,143.31,143.41,19982.0,143.38,143.45,143.31,143.41,19982.0
2024-02-08 13:30:00,143.43,143.56,143.42,143.49,20824.0,143.43,143.56,143.42,143.49,20824.0
2024-02-08 13:40:00,143.5,143.51,143.34,143.41,20307.0,143.5,143.51,143.34,143.41,20307.0
2024-02-08 13:50:00,143.4,143.49,143.39,143.47,16528.0,143.4,143.49,143.39,143.47,16528.0
2024-02-08 14:00:00,143.52,143.57,143.41,143.46,30457.0,143.52,143.57,143.41,143.46,30457.0
2024-02-08 14:10:00,143.45,143.48,143.4,143.43,17976.0,143.45,143.48,143.4,143.43,17976.0
2024-02-08 14:20:00,143.43,143.49,143.32,143.37,17519.0,143.43,143.49,143.32,143.37,17519.0
2024-02-08 14:30:00,143.37,143.44,143.27,143.37,14898.0,143.37,143.44,143.27,143.37,14898.0
2024-02-08 14:40:00,143.36,143.56,143.35,143.52,16704.0,143.36,143.56,143.35,143.52,16704.0
2024-02-08 14:50:00,143.53,143.54,143.46,143.51,16545.0,143.53,143.54,143.46,143.51,16545.0
2024-02-08 15:00:00,143.51,143.54,143.42,143.52,17791.0,143.51,143.54,143.42,143.52,17791.0
2024-02-08 15:10:00,143.51,143.63,143.5,143.58,29835.0,143.51,143.63,143.5,143.58,29835.0
2024-02-08 15:20:00,143.59,143.59,143.46,143.52,32479.0,143.59,143.59,143.46,143.52,32479.0
2024-02-08 15:30:00,143.52,143.59,143.51,143.55,28156.0,143.52,143.59,143.51,143.55,28156.0
2024-02-08 15:40:00,143.55,143.66,143.52,143.53,43157.0,143.55,143.66,143.52,143.53,43157.0
2024-02-08 15:50:00,143.52,143.67,143.44,143.51,165758.0,143.52,143.67,143.44,143.51,165758.0
2024-02-09 09:30:00,143.38,144.08,143.38,143.73,53839.0,143.38,144.08,143.38,143.73,53839.0
2024-02-09 09:40:00,143.76,144.05,143.76,143.93,7544.0,143.76,144.05,143.76,143.93,7544.0
2024-02-09 09:50:00,143.95,144.03,143.83,143.87,9268.0,143.95,144.03,143.83,143.87,9268.0
2024-02-09 10:00:00,143.87,143.97,143.58,143.96,15260.0,143.87,143.97,143.58,143.96,15260.0
2024-02-09 10:10:00,143.94,144.12,143.89,143.99,62593.0,143.94,144.12,143.89,143.99,62593.0
2024-02-09 10:20:00,143.99,143.99,143.55,143.64,33168.0,143.99,143.99,143.55,143.64,33168.0
2024-02-09 10:30:00,143.63,143.67,143.43,143.44,19672.0,143.63,143.67,143.43,143.44,19672.0
2024-02-09 10:40:00,143.42,143.43,143.28,143.39,22542.0,143.42,143.43,143.28,143.39,22542.0
2024-02-09 10:50:00,143.38,143.41,143.3,143.38,14285.0,143.38,143.41,143.3,143.38,14285.0
2024-02-09 11:00:00,143.38,143.38,142.89,143.16,58427.0,143.38,143.38,142.89,143.16,58427.0
2024-02-09 11:10:00,143.21,143.24,142.74,142.77,58800.0,143.21,143.24,142.74,142.77,58800.0
2024-02-09 11:20:00,142.77,143.18,142.76,143.12,16133.0,142.77,143.18,142.76,143.12,16133.0
2024-02-09 11:30:00,143.13,143.13,142.94,142.95,20905.0,143.13,143.13,142.94,142.95,20905.0
2024-02-09 11:40:00,142.96,143.18,142.96,143.15,51901.0,142.96,143.18,142.96,143.15,51901.0
2024-02-09 11:50:00,143.16,143.4,143.14,143.39,15727.0,143.16,143.4,143.14,143.39,15727.0
2024-02-09 12:00:00,143.38,143.39,143.2,143.26,15430.0,143.38,143.39,143.2,143.26,15430.0
2024-02-09 12:10:00,143.26,143.54,143.23,143.53,22169.0,143.26,143.54,143.23,143.53,22169.0
2024-02-09 12:20:00,143.52,143.63,143.44,143.49,19544.0,143.52,143.63,143.44,143.49,19544.0
2024-02-09 12:30:00,143.46,143.53,143.37,143.42,17531.0,143.46,143.53,143.37,143.42,17531.0
2024-02-09 12:40:00,143.42,143.45,143.36,143.44,15354.0,143.42,143.45,143.36,143.44,15354.0
2024-02-09 12:50:00,143.46,143.53,143.41,143.46,13433.0,143.46,143.53,143.41,143.46,13433.0
2024-02-09 13:00:00,143.46,143.47,143.18,143.3,19669.0,143.46,143.47,143.18,143.3,19669.0
2024-02-09 13:10:00,143.3,143.39,143.13,143.25,120390.0,143.3,143.39,143.13,143.25,120390.0
2024-02-09 13:20:00,143.29,143.43,143.27,143.4,14239.0,143.29,143.43,143.27,143.4,14239.0
2024-02-09 13:30:00,143.43,143.61,143.43,143.57,12697.0,143.43,143.61,143.43,143.57,12697.0
2024-02-09 13:40:00,143.56,143.59,143.45,143.46,15910.0,143.56,143.59,143.45,143.46,15910.0
2024-02-09 13:50:00,143.45,143.69,143.45,143.63,16746.0,143.45,143.69,143.45,143.63,16746.0
2024-02-09 14:00:00,143.63,143.72,143.62,143.69,15577.0,143.63,143.72,143.62,143.69,15577.0
2024-02-09 14:10:00,143.7,143.83,143.7,143.82,16906.0,143.7,143.83,143.7,143.82,16906.0
2024-02-09 14:20:00,143.81,143.85,143.75,143.81,16356.0,143.81,143.85,143.75,143.81,16356.0
2024-02-09 14:30:00,143.82,143.96,143.76,143.96,24747.0,143.82,143.96,143.76,143.96,24747.0
2024-02-09 14:40:00,143.97,144.08,143.93,144.02,28919.0,143.97,144.08,143.93,144.02,28919.0
2024-02-09 14:50:00,144.02,144.12,143.95,143.97,28517.0,144.02,144.12,143.95,143.97,28517.0
2024-02-09 15:00:00,143.98,144.03,143.95,144.03,28758.0,143.98,144.03,143.95,144.03,28758.0
2024-02-09 15:10:00,144.04,144.06,143.94,144.0,30742.0,144.04,144.06,143.94,144.0,30742.0
2024-02-09 15:20:00,144.01,144.03,143.97,143.98,31329.0,144.01,144.03,143.97,143.98,31329.0
2024-02-09 15:30:00,143.97,144.08,143.95,144.07,31822.0,143.97,144.08,143.95,144.07,31822.0
2024-02-09 15:40:00,144.06,144.11,143.98,143.99,74057.0,144.06,144.11,143.98,143.99,74057.0
2024-02-09 15:50:00,144.03,144.34,144.03,144.21,162845.0,144.03,144.34,144.03,144.21,162845.0
2024-02-12 09:30:00,144.31,144.37,143.9,144.08,27630.0,144.31,144.37,143.9,144.08,27630.0
2024-02-12 09:40:00,144.08,144.19,143.93,144.19,10767.0,144.08,144.19,143.93,144.19,10767.0
2024-02-12 09:50:00,144.19,144.19,143.75,143.75,11679.0,144.19,144.19,143.75,143.75,11679.0
2024-02-12 10:00:00,143.74,144.11,143.7,144.06,18773.0,143.74,144.11,143.7,144.06,18773.0
2024-02-12 10:10:00,144.07,144.16,144.03,144.05,16741.0,144.07,144.16,144.03,144.05,16741.0
2024-02-12 10:20:00,144.03,144.12,144.0,144.07,17142.0,144.03,144.12,144.0,144.07,17142.0
2024-02-12 10:30:00,144.04,144.04,143.82,143.93,11198.0,144.04,144.04,143.82,143.93,11198.0
2024-02-12 10:40:00,143.94,144.03,143.9,143.97,16763.0,143.94,144.03,143.9,143.97,16763.0
2024-02-12 10:50:00,143.97,144.02,143.89,143.93,18654.0,143.97,144.02,143.89,143.93,18654.0
2024-02-12 11:00:00,143.93,144.27,143.92,144.17,24604.0,143.93,144.27,143.92,144.17,24604.0
2024-02-12 11:10:00,144.16,144.26,144.11,144.25,19532.0,144.16,144.26,144.11,144.25,19532.0
2024-02-12 11:20:00,144.27,144.4,144.24,144.37,16410.0,144.27,144.4,144.24,144.37,16410.0
2024-02-12 11:30:00,144.38,144.45,144.37,144.42,13256.0,144.38,144.45,144.37,144.42,13256.0
2024-02-12 11:40:00,144.41,144.46,144.35,144.39,14972.0,144.41,144.46,144.35,144.39,14972.0
2024-02-12 11:50:00,144.4,144.62,144.4,144.57,25172.0,144.4,144.62,144.4,144.57,25172.0
2024-02-12 12:00:00,144.58,144.82,144.58,144.66,25238.0,144.58,144.82,144.58,144.66,25238.0
2024-02-12 12:10:00,144.67,144.86,144.67,144.76,14869.0,144.67,144.86,144.67,144.76,14869.0
2024-02-12 12:20:00,144.77,144.86,144.7,144.81,19017.0,144.77,144.86,144.7,144.81,19017.0
2024-02-12 12:30:00,144.83,144.83,144.68,144.69,9665.0,144.83,144.83,144.68,144.69,9665.0
2024-02-12 12:40:00,144.69,144.73,144.61,144.69,22427.0,144.69,144.73,144.61,144.69,22427.0
2024-02-12 12:50:00,144.67,144.71,144.48,144.54,33758.0,144.67,144.71,144.48,144.54,33758.0
2024-02-12 13:00:00,144.54,144.65,144.5,144.63,16636.0,144.54,144.65,144.5,144.63,16636.0
2024-02-12 13:10:00,144.63,144.78,144.58,144.77,16777.0,144.63,144.78,144.58,144.77,16777.0
2024-02-12 13:20:00,144.78,144.79,144.51,144.55,12460.0,144.78,144.79,144.51,144.55,12460.0
2024-02-12 13:30:00,144.51,144.66,144.5,144.58,16924.0,144.51,144.66,144.5,144.58,16924.0
2024-02-12 13:40:00,144.55,144.62,144.49,144.6,25428.0,144.55,144.62,144.49,144.6,25428.0
2024-02-12 13:50:00,144.61,144.7,144.52,144.53,23210.0,144.61,144.7,144.52,144.53,23210.0
2024-02-12 14:00:00,144.52,144.65,144.52,144.54,19637.0,144.52,144.65,144.52,144.54,19637.0
2024-02-12 14:10:00,144.55,144.63,144.28,144.28,27724.0,144.55,144.63,144.28,144.28,27724.0
2024-02-12 14:20:00,144.23,144.27,144.14,144.16,16019.0,144.23,144.27,144.14,144.16,16019.0
2024-02-12 14:30:00,144.15,144.21,144.1,144.21,21000.0,144.15,144.21,144.1,144.21,21000.0
2024-02-12 14:40:00,144.22,144.25,144.06,144.07,18806.0,144.22,144.25,144.06,144.07,18806.0
2024-02-12 14:50:00,144.04,144.22,144.02,144.22,18617.0,144.04,144.22,144.02,144.22,18617.0
2024-02-12 15:00:00,144.22,144.29,144.18,144.23,22003.0,144.22,144.29,144.18,144.23,22003.0
2024-02-12 15:10:00,144.22,144.27,144.2,144.23,20085.0,144.22,144.27,144.2,144.23,20085.0
2024-02-12 15:20:00,144.23,144.23,144.1,144.15,27790.0,144.23,144.23,144.1,144.15,27790.0
2024-02-12 15:30:00,144.15,144.19,144.1,144.19,30155.0,144.15,144.19,144.1,144.19,30155.0
2024-02-12 15:40:00,144.18,144.22,144.1,144.18,49257.0,144.18,144.22,144.1,144.18,49257.0
2024-02-12 15:50:00,144.19,144.31,144.1,144.3,140700.0,144.19,144.31,144.1,144.3,140700.0
2024-02-13 09:30:00,143.7,144.3,143.0,143.44,75272.0,143.7,144.3,143.0,143.44,75272.0
2024-02-13 09:40:00,143.54,144.23,143.46,143.95,36520.0,143.54,144.23,143.46,143.95,36520.0
2024-02-13 09:50:00,143.93,143.93,143.59,143.63,22326.0,143.93,143.93,143.59,143.63,22326.0
2024-02-13 10:00:00,143.67,143.83,143.48,143.53,24769.0,143.67,143.83,143.48,143.53,24769.0
2024-02-13 10:10:00,143.55,143.69,143.4,143.64,59860.0,143.55,143.69,143.4,143.64,59860.0
2024-02-13 10:20:00,143.64,144.21,143.64,144.19,48110.0,143.64,144.21,143.64,144.19,48110.0
2024-02-13 10:30:00,144.19,144.26,143.98,144.03,24746.0,144.19,144.26,143.98,144.03,24746.0
2024-02-13 10:40:00,144.02,144.17,143.88,144.03,23780.0,144.02,144.17,143.88,144.03,23780.0
2024-02-13 10:50:00,144.01,144.1,143.87,143.91,22078.0,144.01,144.1,143.87,143.91,22078.0
2024-02-13 11:00:00,143.97,144.12,143.94,144.08,21294.0,143.97,144.12,143.94,144.08,21294.0
2024-02-13 11:10:00,144.07,144.07,143.89,143.89,22740.0,144.07,144.07,143.89,143.89,22740.0
2024-02-13 11:20:00,143.91,144.07,143.9,143.96,23498.0,143.91,144.07,143.9,143.96,23498.0
2024-02-13 11:30:00,144.0,144.15,143.93,144.15,28052.0,144.0,144.15,143.93,144.15,28052.0
2024-02-13 11:40:00,144.17,144.35,144.15,144.24,21905.0,144.17,144.35,144.15,144.24,21905.0
2024-02-13 11:50:00,144.26,144.32,144.22,144.27,11974.0,144.26,144.32,144.22,144.27,11974.0
2024-02-13 12:00:00,144.25,144.26,144.11,144.18,22668.0,144.25,144.26,144.11,144.18,22668.0
2024-02-13 12:10:00,144.18,144.31,144.16,144.19,29665.0,144.18,144.31,144.16,144.19,29665.0
2024-02-13 12:20:00,144.18,144.25,143.93,143.96,14193.0,144.18,144.25,143.93,143.96,14193.0
2024-02-13 12:30:00,143.98,144.02,143.79,143.86,9822.0,143.98,144.02,143.79,143.86,9822.0
2024-02-13 12:40:00,143.87,143.88,143.65,143.73,15170.0,143.87,143.88,143.65,143.73,15170.0
2024-02-13 12:50:00,143.71,143.75,143.49,143.51,15814.0,143.71,143.75,143.49,143.51,15814.0
2024-02-13 13:00:00,143.49,143.54,143.34,143.38,18866.0,143.49,143.54,143.34,143.38,18866.0
2024-02-13 13:10:00,143.35,143.37,143.26,143.33,19082.0,143.35,143.37,143.26,143.33,19082.0
2024-02-13 13:20:00,143.33,143.4,143.28,143.37,20371.0,143.33,143.4,143.28,143.37,20371.0
2024-02-13 13:30:00,143.34,143.38,143.2,143.24,32878.0,143.34,143.38,143.2,143.24,32878.0
2024-02-13 13:40:00,143.25,143.34,143.13,143.31,15641.0,143.25,143.34,143.13,143.31,15641.0
2024-02-13 13:50:00,143.31,143.51,143.31,143.41,13330.0,143.31,143.51,143.31,143.41,13330.0
2024-02-13 14:00:00,143.41,143.41,143.24,143.29,14624.0,143.41,143.41,143.24,143.29,14624.0
2024-02-13 14:10:00,143.26,143.26,143.06,143.1,12559.0,143.26,143.26,143.06,143.1,12559.0
2024-02-13 14:20:00,143.09,143.14,142.99,143.1,8812.0,143.09,143.14,142.99,143.1,8812.0
2024-02-13 14:30:00,143.09,143.27,143.05,143.25,20328.0,143.09,143.27,143.05,143.25,20328.0
2024-02-13 14:40:00,143.26,143.27,142.86,142.86,17009.0,143.26,143.27,142.86,142.86,17009.0
2024-02-13 14:50:00,142.87,142.87,142.66,142.68,13048.0,142.87,142.87,142.66,142.68,13048.0
2024-02-13 15:00:00,142.69,142.73,142.47,142.54,32009.0,142.69,142.73,142.47,142.54,32009.0
2024-02-13 15:10:00,142.54,142.74,142.54,142.54,30245.0,142.54,142.74,142.54,142.54,30245.0
2024-02-13 15:20:00,142.54,142.64,142.47,142.64,34061.0,142.54,142.64,142.47,142.64,34061.0
2024-02-13 15:30:00,142.64,142.77,142.55,142.77,36623.0,142.64,142.77,142.55,142.77,36623.0
2024-02-13 15:40:00,142.76,143.1,142.75,143.1,32560.0,142.76,143.1,142.75,143.1,32560.0
2024-02-13 15:50:00,143.04,143.59,143.0,143.55,144768.0,143.04,143.59,143.0,143.55,144768.0
2024-02-14 09:30:00,144.16,144.16,142.98,143.29,47472.0,144.16,144.16,142.98,143.29,47472.0
2024-02-14 09:40:00,143.42,143.73,143.41,143.48,20424.0,143.42,143.73,143.41,143.48,20424.0
2024-02-14 09:50:00,143.5,144.33,143.45,144.2,18264.0,143.5,144.33,143.45,144.2,18264.0
2024-02-14 10:00:00,144.28,144.35,144.06,144.31,15111.0,144.28,144.35,144.06,144.31,15111.0
2024-02-14 10:10:00,144.33,144.44,144.28,144.3,15092.0,144.33,144.44,144.28,144.3,15092.0
2024-02-14 10:20:00,144.33,144.71,144.33,144.6,17768.0,144.33,144.71,144.33,144.6,17768.0
2024-02-14 10:30:00,144.65,144.65,144.51,144.54,13371.0,144.65,144.65,144.51,144.54,13371.0
2024-02-14 10:40:00,144.57,144.65,144.43,144.63,17895.0,144.57,144.65,144.43,144.63,17895.0
2024-02-14 10:50:00,144.64,144.67,144.52,144.6,41028.0,144.64,144.67,144.52,144.6,41028.0
2024-02-14 11:00:00,144.59,144.59,144.28,144.47,43265.0,144.59,144.59,144.28,144.47,43265.0
2024-02-14 11:10:00,144.47,145.0,144.47,144.84,41889.0,144.47,145.0,144.47,144.84,41889.0
2024-02-14 11:20:00,144.84,144.88,144.65,144.86,15210.0,144.84,144.88,144.65,144.86,15210.0
2024-02-14 11:30:00,144.87,144.97,144.79,144.79,15113.0,144.87,144.97,144.79,144.79,15113.0
2024-02-14 11:40:00,144.77,144.86,144.61,144.84,17847.0,144.77,144.86,144.61,144.84,17847.0
2024-02-14 11:50:00,144.82,144.94,144.71,144.78,13200.0,144.82,144.94,144.71,144.78,13200.0
2024-02-14 12:00:00,144.78,144.78,144.51,144.61,19306.0,144.78,144.78,144.51,144.61,19306.0
2024-02-14 12:10:00,144.67,144.69,144.54,144.67,18852.0,144.67,144.69,144.54,144.67,18852.0
2024-02-14 12:20:00,144.68,144.87,144.65,144.86,22014.0,144.68,144.87,144.65,144.86,22014.0
2024-02-14 12:30:00,144.86,144.9,144.77,144.85,9970.0,144.86,144.9,144.77,144.85,9970.0
2024-02-14 12:40:00,144.83,145.0,144.81,144.96,14290.0,144.83,145.0,144.81,144.96,14290.0
2024-02-14 12:50:00,144.96,144.99,144.88,144.97,15773.0,144.96,144.99,144.88,144.97,15773.0
2024-02-14 13:00:00,144.98,145.01,144.87,144.87,69520.0,144.98,145.01,144.87,144.87,69520.0
2024-02-14 13:10:00,144.83,144.9,144.73,144.86,22970.0,144.83,144.9,144.73,144.86,22970.0
2024-02-14 13:20:00,144.87,144.99,144.86,144.99,11671.0,144.87,144.99,144.86,144.99,11671.0
2024-02-14 13:30:00,145.0,145.21,144.96,145.0,133275.0,145.0,145.21,144.96,145.0,133275.0
2024-02-14 13:40:00,145.05,145.07,144.82,144.84,36668.0,145.05,145.07,144.82,144.84,36668.0
2024-02-14 13:50:00,144.85,144.85,144.62,144.71,13683.0,144.85,144.85,144.62,144.71,13683.0
2024-02-14 14:00:00,144.71,144.71,144.11,144.13,13002.0,144.71,144.71,144.11,144.13,13002.0
2024-02-14 14:10:00,144.07,144.25,144.03,144.21,20030.0,144.07,144.25,144.03,144.21,20030.0
2024-02-14 14:20:00,144.22,144.59,144.22,144.58,11506.0,144.22,144.59,144.22,144.58,11506.0
2024-02-14 14:30:00,144.6,144.72,144.48,144.67,20848.0,144.6,144.72,144.48,144.67,20848.0
2024-02-14 14:40:00,144.66,144.69,144.59,144.64,13608.0,144.66,144.69,144.59,144.64,13608.0
2024-02-14 14:50:00,144.64,144.78,144.63,144.71,14700.0,144.64,144.78,144.63,144.71,14700.0
2024-02-14 15:00:00,144.76,144.81,144.68,144.75,18455.0,144.76,144.81,144.68,144.75,18455.0
2024-02-14 15:10:00,144.75,144.86,144.71,144.8,21903.0,144.75,144.86,144.71,144.8,21903.0
2024-02-14 15:20:00,144.8,145.05,144.77,144.98,50930.0,144.8,145.05,144.77,144.98,50930.0
2024-02-14 15:30:00,145.0,145.0,144.81,144.99,42230.0,145.0,145.0,144.81,144.99,42230.0
2024-02-14 15:40:00,144.99,145.06,144.91,144.98,97315.0,144.99,145.06,144.91,144.98,97315.0
2024-02-14 15:50:00,145.0,145.11,144.9,144.97,201865.0,145.0,145.11,144.9,144.97,201865.0
2024-02-15 09:30:00,145.73,146.37,145.43,146.3,36192.0,145.73,146.37,145.43,146.3,36192.0
2024-02-15 09:40:00,146.32,146.63,146.27,146.51,37392.0,146.32,146.63,146.27,146.51,37392.0
2024-02-15 09:50:00,146.55,146.94,146.49,146.81,49398.0,146.55,146.94,146.49,146.81,49398.0
2024-02-15 10:00:00,146.88,147.05,146.73,146.81,24940.0,146.88,147.05,146.73,146.81,24940.0
2024-02-15 10:10:00,146.82,146.83,146.44,146.75,19322.0,146.82,146.83,146.44,146.75,19322.0
2024-02-15 10:20:00,146.77,146.91,146.69,146.7,33475.0,146.77,146.91,146.69,146.7,33475.0
2024-02-15 10:30:00,146.65,146.75,146.57,146.65,88155.0,146.65,146.75,146.57,146.65,88155.0
2024-02-15 10:40:00,146.65,146.71,146.41,146.71,16151.0,146.65,146.71,146.41,146.71,16151.0
2024-02-15 10:50:00,146.72,146.94,146.69,146.87,18784.0,146.72,146.94,146.69,146.87,18784.0
2024-02-15 11:00:00,146.88,147.03,146.82,146.89,22799.0,146.88,147.03,146.82,146.89,22799.0
2024-02-15 11:10:00,146.91,147.08,146.91,147.05,17936.0,146.91,147.08,146.91,147.05,17936.0
2024-02-15 11:20:00,147.01,147.04,146.67,146.75,14296.0,147.01,147.04,146.67,146.75,14296.0
2024-02-15 11:30:00,146.73,146.99,146.71,146.99,14658.0,146.73,146.99,146.71,146.99,14658.0
2024-02-15 11:40:00,147.05,147.22,146.91,146.91,25465.0,147.05,147.22,146.91,146.91,25465.0
2024-02-15 11:50:00,146.91,146.94,146.64,146.68,15182.0,146.91,146.94,146.64,146.68,15182.0
2024-02-15 12:00:00,146.66,146.66,146.43,146.43,20132.0,146.66,146.66,146.43,146.43,20132.0
2024-02-15 12:10:00,146.43,146.77,146.43,146.72,18817.0,146.43,146.77,146.43,146.72,18817.0
2024-02-15 12:20:00,146.72,146.73,146.44,146.67,15632.0,146.72,146.73,146.44,146.67,15632.0
2024-02-15 12:30:00,146.68,146.73,146.56,146.7,20192.0,146.68,146.73,146.56,146.7,20192.0
2024-02-15 12:40:00,146.69,146.92,146.66,146.86,18934.0,146.69,146.92,146.66,146.86,18934.0
2024-02-15 12:50:00,146.86,146.99,146.84,146.91,16515.0,146.86,146.99,146.84,146.91,16515.0
2024-02-15 13:00:00,146.9,147.16,146.84,147.08,20616.0,146.9,147.16,146.84,147.08,20616.0
2024-02-15 13:10:00,147.07,147.23,147.0,147.18,16068.0,147.07,147.23,147.0,147.18,16068.0
2024-02-15 13:20:00,147.21,147.25,146.97,147.07,36460.0,147.21,147.25,146.97,147.07,36460.0
2024-02-15 13:30:00,147.11,147.16,147.01,147.16,17987.0,147.11,147.16,147.01,147.16,17987.0
2024-02-15 13:40:00,147.17,147.28,147.09,147.26,19492.0,147.17,147.28,147.09,147.26,19492.0
2024-02-15 13:50:00,147.27,147.38,147.27,147.38,21831.0,147.27,147.38,147.27,147.38,21831.0
2024-02-15 14:00:00,147.41,147.65,147.41,147.61,19950.0,147.41,147.65,147.41,147.61,19950.0
2024-02-15 14:10:00,147.62,147.72,147.54,147.7,20259.0,147.62,147.72,147.54,147.7,20259.0
2024-02-15 14:20:00,147.69,147.72,147.49,147.6,21129.0,147.69,147.72,147.49,147.6,21129.0
2024-02-15 14:30:00,147.6,147.67,147.52,147.58,17720.0,147.6,147.67,147.52,147.58,17720.0
2024-02-15 14:40:00,147.58,147.71,147.53,147.67,21374.0,147.58,147.71,147.53,147.67,21374.0
2024-02-15 14:50:00,147.67,147.76,147.58,147.66,21847.0,147.67,147.76,147.58,147.66,21847.0
2024-02-15 15:00:00,147.67,147.7,147.58,147.64,21517.0,147.67,147.7,147.58,147.64,21517.0
2024-02-15 15:10:00,147.65,147.68,147.54,147.58,55428.0,147.65,147.68,147.54,147.58,55428.0
2024-02-15 15:20:00,147.57,147.69,147.5,147.68,33451.0,147.57,147.69,147.5,147.68,33451.0
2024-02-15 15:30:00,147.68,147.75,147.6,147.73,30987.0,147.68,147.75,147.6,147.73,30987.0
2024-02-15 15:40:00,147.71,147.8,147.64,147.75,40062.0,147.71,147.8,147.64,147.75,40062.0
2024-02-15 15:50:00,147.77,148.07,147.56,147.97,208145.0,147.77,148.07,147.56,147.97,208145.0
2024-02-16 09:30:00,148.32,148.59,147.34,147.37,99091.0,148.32,148.59,147.34,147.37,99091.0
2024-02-16 09:40:00,147.42,147.7,147.31,147.56,39748.0,147.42,147.7,147.31,147.56,39748.0
2024-02-16 09:50:00,147.46,147.77,147.45,147.7,24394.0,147.46,147.77,147.45,147.7,24394.0
2024-02-16 10:00:00,147.7,147.93,147.55,147.78,34883.0,147.7,147.93,147.55,147.78,34883.0
2024-02-16 10:10:00,147.78,147.82,147.58,147.63,26185.0,147.78,147.82,147.58,147.63,26185.0
2024-02-16 10:20:00,147.6,147.8,147.46,147.78,29370.0,147.6,147.8,147.46,147.78,29370.0
2024-02-16 10:30:00,147.81,147.84,147.62,147.78,22513.0,147.81,147.84,147.62,147.78,22513.0
2024-02-16 10:40:00,147.8,148.0,147.72,147.97,19812.0,147.8,148.0,147.72,147.97,19812.0
2024-02-16 10:50:00,147.99,148.2,147.84,147.89,39050.0,147.99,148.2,147.84,147.89,39050.0
2024-02-16 11:00:00,147.88,148.12,147.87,147.98,22223.0,147.88,148.12,147.87,147.98,22223.0
2024-02-16 11:10:00,147.98,148.01,147.81,148.0,20281.0,147.98,148.01,147.81,148.0,20281.0
2024-02-16 11:20:00,147.99,148.03,147.87,147.9,23229.0,147.99,148.03,147.87,147.9,23229.0
2024-02-16 11:30:00,147.95,148.02,147.88,147.95,30669.0,147.95,148.02,147.88,147.95,30669.0
2024-02-16 11:40:00,147.95,148.27,147.95,148.27,25991.0,147.95,148.27,147.95,148.27,25991.0
2024-02-16 11:50:00,148.28,148.47,148.25,148.38,16354.0,148.28,148.47,148.25,148.38,16354.0
2024-02-16 12:00:00,148.4,148.56,148.35,148.43,22739.0,148.4,148.56,148.35,148.43,22739.0
2024-02-16 12:10:00,148.44,148.47,148.28,148.38,12220.0,148.44,148.47,148.28,148.38,12220.0
2024-02-16 12:20:00,148.37,148.54,148.36,148.5,14293.0,148.37,148.54,148.36,148.5,14293.0
2024-02-16 12:30:00,148.51,148.61,148.48,148.48,13311.0,148.51,148.61,148.48,148.48,13311.0
2024-02-16 12:40:00,148.51,148.64,148.49,148.6,15357.0,148.51,148.64,148.49,148.6,15357.0
2024-02-16 12:50:00,148.58,148.6,148.35,148.37,15113.0,148.58,148.6,148.35,148.37,15113.0
2024-02-16 13:00:00,148.37,148.39,148.16,148.31,13910.0,148.37,148.39,148.16,148.31,13910.0
2024-02-16 13:10:00,148.29,148.29,148.13,148.26,15636.0,148.29,148.29,148.13,148.26,15636.0
2024-02-16 13:20:00,148.29,148.51,148.28,148.44,15773.0,148.29,148.51,148.28,148.44,15773.0
2024-02-16 13:30:00,148.44,148.49,148.4,148.47,10676.0,148.44,148.49,148.4,148.47,10676.0
2024-02-16 13:40:00,148.46,148.49,148.39,148.47,16000.0,148.46,148.49,148.39,148.47,16000.0
2024-02-16 13:50:00,148.48,148.55,148.41,148.55,16644.0,148.48,148.55,148.41,148.55,16644.0
2024-02-16 14:00:00,148.56,148.65,148.52,148.56,18540.0,148.56,148.65,148.52,148.56,18540.0
2024-02-16 14:10:00,148.59,148.62,148.47,148.53,15488.0,148.59,148.62,148.47,148.53,15488.0
2024-02-16 14:20:00,148.52,148.59,148.51,148.55,20894.0,148.52,148.59,148.51,148.55,20894.0
2024-02-16 14:30:00,148.55,148.56,148.32,148.36,18489.0,148.55,148.56,148.32,148.36,18489.0
2024-02-16 14:40:00,148.36,148.4,147.84,147.86,24431.0,148.36,148.4,147.84,147.86,24431.0
2024-02-16 14:50:00,147.84,148.09,147.8,148.09,20176.0,147.84,148.09,147.8,148.09,20176.0
2024-02-16 15:00:00,148.09,148.14,147.85,147.95,20259.0,148.09,148.14,147.85,147.95,20259.0
2024-02-16 15:10:00,147.93,147.98,147.77,147.98,22383.0,147.93,147.98,147.77,147.98,22383.0
2024-02-16 15:20:00,147.99,148.05,147.94,148.03,32355.0,147.99,148.05,147.94,148.03,32355.0
2024-02-16 15:30:00,148.03,148.17,147.95,147.96,36761.0,148.03,148.17,147.95,147.96,36761.0
2024-02-16 15:40:00,147.94,147.95,147.69,147.72,54126.0,147.94,147.95,147.69,147.72,54126.0
2024-02-16 15:50:00,147.69,148.07,147.68,148.06,180226.0,147.69,148.07,147.68,148.06,180226.0
2024-02-20 09:30:00,147.95,148.5,147.59,148.5,48564.0,147.95,148.5,147.59,148.5,48564.0
2024-02-20 09:40:00,148.5,148.57,148.2,148.55,21111.0,148.5,148.57,148.2,148.55,21111.0
2024-02-20 09:50:00,148.57,148.72,148.11,148.37,29909.0,148.57,148.72,148.11,148.37,29909.0
2024-02-20 10:00:00,148.37,148.73,148.27,148.42,34931.0,148.37,148.73,148.27,148.42,34931.0
2024-02-20 10:10:00,148.43,148.64,148.16,148.62,43487.0,148.43,148.64,148.16,148.62,43487.0
2024-02-20 10:20:00,148.62,149.0,148.61,148.92,30438.0,148.62,149.0,148.61,148.92,30438.0
2024-02-20 10:30:00,148.94,148.97,148.78,148.87,22636.0,148.94,148.97,148.78,148.87,22636.0
2024-02-20 10:40:00,148.91,149.15,148.89,149.07,22563.0,148.91,149.15,148.89,149.07,22563.0
2024-02-20 10:50:00,149.09,149.16,148.69,148.75,26630.0,149.09,149.16,148.69,148.75,26630.0
2024-02-20 11:00:00,148.74,148.87,148.56,148.59,24620.0,148.74,148.87,148.56,148.59,24620.0
2024-02-20 11:10:00,148.56,148.62,148.5,148.57,20719.0,148.56,148.62,148.5,148.57,20719.0
2024-02-20 11:20:00,148.57,148.88,148.51,148.82,36579.0,148.57,148.88,148.51,148.82,36579.0
2024-02-20 11:30:00,148.82,148.86,148.64,148.73,22649.0,148.82,148.86,148.64,148.73,22649.0
2024-02-20 11:40:00,148.71,148.73,148.6,148.6,18138.0,148.71,148.73,148.6,148.6,18138.0
2024-02-20 11:50:00,148.59,148.8,148.57,148.67,14674.0,148.59,148.8,148.57,148.67,14674.0
2024-02-20 12:00:00,148.64,148.65,148.41,148.47,16232.0,148.64,148.65,148.41,148.47,16232.0
2024-02-20 12:10:00,148.47,148.5,148.33,148.36,16637.0,148.47,148.5,148.33,148.36,16637.0
2024-02-20 12:20:00,148.37,148.5,148.32,148.39,19368.0,148.37,148.5,148.32,148.39,19368.0
2024-02-20 12:30:00,148.38,148.43,148.18,148.24,41493.0,148.38,148.43,148.18,148.24,41493.0
2024-02-20 12:40:00,148.26,148.56,148.26,148.47,25357.0,148.26,148.56,148.26,148.47,25357.0
2024-02-20 12:50:00,148.44,148.58,148.4,148.49,23639.0,148.44,148.58,148.4,148.49,23639.0
2024-02-20 13:00:00,148.51,148.6,148.47,148.6,13253.0,148.51,148.6,148.47,148.6,13253.0
2024-02-20 13:10:00,148.59,148.66,148.43,148.62,12917.0,148.59,148.66,148.43,148.62,12917.0
2024-02-20 13:20:00,148.62,148.74,148.47,148.52,15543.0,148.62,148.74,148.47,148.52,15543.0
2024-02-20 13:30:00,148.52,148.53,148.4,148.45,16380.0,148.52,148.53,148.4,148.45,16380.0
2024-02-20 13:40:00,148.47,148.64,148.47,148.53,25049.0,148.47,148.64,148.47,148.53,25049.0
2024-02-20 13:50:00,148.52,148.63,148.49,148.6,15406.0,148.52,148.63,148.49,148.6,15406.0
2024-02-20 14:00:00,148.63,148.7,148.54,148.67,18657.0,148.63,148.7,148.54,148.67,18657.0
2024-02-20 14:10:00,148.67,148.82,148.56,148.8,26508.0,148.67,148.82,148.56,148.8,26508.0
2024-02-20 14:20:00,148.79,148.86,148.62,148.85,24791.0,148.79,148.86,148.62,148.85,24791.0
2024-02-20 14:30:00,148.83,148.91,148.83,148.85,23352.0,148.83,148.91,148.83,148.85,23352.0
2024-02-20 14:40:00,148.85,148.99,148.85,148.96,21479.0,148.85,148.99,148.85,148.96,21479.0
2024-02-20 14:50:00,148.98,149.03,148.94,149.02,24966.0,148.98,149.03,148.94,149.02,24966.0
2024-02-20 15:00:00,149.03,149.05,148.86,148.89,25268.0,149.03,149.05,148.86,148.89,25268.0
2024-02-20 15:10:00,148.9,148.96,148.76,148.76,21365.0,148.9,148.96,148.76,148.76,21365.0
2024-02-20 15:20:00,148.77,148.9,148.57,148.62,89391.0,148.77,148.9,148.57,148.62,89391.0
2024-02-20 15:30:00,148.62,148.63,147.92,148.16,43783.0,148.62,148.63,147.92,148.16,43783.0
2024-02-20 15:40:00,148.14,148.29,148.06,148.09,57044.0,148.14,148.29,148.06,148.09,57044.0
2024-02-20 15:50:00,148.08,148.14,147.85,147.94,350291.0,148.08,148.14,147.85,147.94,350291.0
2024-02-21 09:30:00,147.63,147.88,147.0,147.48,32600.0,147.63,147.88,147.0,147.48,32600.0
2024-02-21 09:40:00,147.48,147.49,146.88,146.97,20765.0,147.48,147.49,146.88,146.97,20765.0
2024-02-21 09:50:00,146.96,147.32,146.96,147.17,15027.0,146.96,147.32,146.96,147.17,15027.0
2024-02-21 10:00:00,147.17,147.61,147.17,147.4,17612.0,147.17,147.61,147.17,147.4,17612.0
2024-02-21 10:10:00,147.4,147.44,147.2,147.26,11050.0,147.4,147.44,147.2,147.26,11050.0
2024-02-21 10:20:00,147.28,147.53,147.19,147.23,19879.0,147.28,147.53,147.19,147.23,19879.0
2024-02-21 10:30:00,147.22,147.25,146.99,147.13,21363.0,147.22,147.25,146.99,147.13,21363.0
2024-02-21 10:40:00,147.13,147.14,146.88,147.0,16609.0,147.13,147.14,146.88,147.0,16609.0
2024-02-21 10:50:00,147.03,147.03,146.81,146.83,12426.0,147.03,147.03,146.81,146.83,12426.0
2024-02-21 11:00:00,146.86,147.08,146.86,147.06,13297.0,146.86,147.08,146.86,147.06,13297.0
2024-02-21 11:10:00,147.06,147.17,146.99,147.13,23032.0,147.06,147.17,146.99,147.13,23032.0
2024-02-21 11:20:00,147.14,147.26,147.09,147.21,11909.0,147.14,147.26,147.09,147.21,11909.0
2024-02-21 11:30:00,147.18,147.25,147.16,147.18,9541.0,147.18,147.25,147.16,147.18,9541.0
2024-02-21 11:40:00,147.11,147.2,146.98,146.99,8771.0,147.11,147.2,146.98,146.99,8771.0
2024-02-21 11:50:00,146.99,147.1,146.99,147.08,7427.0,146.99,147.1,146.99,147.08,7427.0
2024-02-21 12:00:00,147.13,147.14,147.02,147.04,16184.0,147.13,147.14,147.02,147.04,16184.0
2024-02-21 12:10:00,147.04,147.06,146.9,146.99,17076.0,147.04,147.06,146.9,146.99,17076.0
2024-02-21 12:20:00,147.03,147.11,146.88,146.89,8105.0,147.03,147.11,146.88,146.89,8105.0
2024-02-21 12:30:00,146.86,146.86,146.65,146.67,14071.0,146.86,146.86,146.65,146.67,14071.0
2024-02-21 12:40:00,146.65,146.8,146.56,146.78,17845.0,146.65,146.8,146.56,146.78,17845.0
2024-02-21 12:50:00,146.78,146.81,146.69,146.73,8500.0,146.78,146.81,146.69,146.73,8500.0
2024-02-21 13:00:00,146.72,146.76,146.42,146.56,21368.0,146.72,146.76,146.42,146.56,21368.0
2024-02-21 13:10:00,146.56,146.75,146.55,146.63,12296.0,146.56,146.75,146.55,146.63,12296.0
2024-02-21 13:20:00,146.63,146.67,146.55,146.6,10533.0,146.63,146.67,146.55,146.6,10533.0
2024-02-21 13:30:00,146.62,146.65,146.56,146.65,9375.0,146.62,146.65,146.56,146.65,9375.0
2024-02-21 13:40:00,146.66,146.73,146.57,146.73,20355.0,146.66,146.73,146.57,146.73,20355.0
2024-02-21 13:50:00,146.72,146.78,146.52,146.58,19476.0,146.72,146.78,146.52,146.58,19476.0
2024-02-21 14:00:00,146.57,146.73,146.48,146.73,23062.0,146.57,146.73,146.48,146.73,23062.0
2024-02-21 14:10:00,146.72,146.74,146.39,146.39,25555.0,146.72,146.74,146.39,146.39,25555.0
2024-02-21 14:20:00,146.4,146.68,146.39,146.65,29659.0,146.4,146.68,146.39,146.65,29659.0
2024-02-21 14:30:00,146.63,146.63,146.34,146.38,29400.0,146.63,146.63,146.34,146.38,29400.0
2024-02-21 14:40:00,146.38,146.52,146.33,146.48,31147.0,146.38,146.52,146.33,146.48,31147.0
2024-02-21 14:50:00,146.46,146.6,146.42,146.59,17773.0,146.46,146.6,146.42,146.59,17773.0
2024-02-21 15:00:00,146.59,146.61,146.52,146.55,21021.0,146.59,146.61,146.52,146.55,21021.0
2024-02-21 15:10:00,146.56,146.56,146.44,146.47,24362.0,146.56,146.56,146.44,146.47,24362.0
2024-02-21 15:20:00,146.47,146.64,146.38,146.57,29282.0,146.47,146.64,146.38,146.57,29282.0
2024-02-21 15:30:00,146.58,147.04,146.54,147.04,36044.0,146.58,147.04,146.54,147.04,36044.0
2024-02-21 15:40:00,147.04,147.42,147.03,147.32,114045.0,147.04,147.42,147.03,147.32,114045.0
2024-02-21 15:50:00,147.39,147.74,147.38,147.64,169706.0,147.39,147.74,147.38,147.64,169706.0
2024-02-22 09:30:00,148.95,149.51,148.8,149.03,59824.0,148.95,149.51,148.8,149.03,59824.0
2024-02-22 09:40:00,148.98,149.38,148.57,149.37,21108.0,148.98,149.38,148.57,149.37,21108.0
2024-02-22 09:50:00,149.27,149.46,149.02,149.38,16071.0,149.27,149.46,149.02,149.38,16071.0
2024-02-22 10:00:00,149.39,149.6,149.06,149.24,26074.0,149.39,149.6,149.06,149.24,26074.0
2024-02-22 10:10:00,149.29,149.4,149.08,149.31,18944.0,149.29,149.4,149.08,149.31,18944.0
2024-02-22 10:20:00,149.32,149.42,149.28,149.35,10428.0,149.32,149.42,149.28,149.35,10428.0
2024-02-22 10:30:00,149.33,149.38,148.93,149.0,21847.0,149.33,149.38,148.93,149.0,21847.0
2024-02-22 10:40:00,149.04,149.08,148.71,148.94,13514.0,149.04,149.08,148.71,148.94,13514.0
2024-02-22 10:50:00,148.94,149.04,148.9,148.9,14461.0,148.94,149.04,148.9,148.9,14461.0
2024-02-22 11:00:00,148.9,149.24,148.85,149.24,14363.0,148.9,149.24,148.85,149.24,14363.0
2024-02-22 11:10:00,149.27,149.41,149.16,149.32,17891.0,149.27,149.41,149.16,149.32,17891.0
2024-02-22 11:20:00,149.28,149.38,149.22,149.33,10100.0,149.28,149.38,149.22,149.33,10100.0
2024-02-22 11:30:00,149.37,149.39,149.2,149.23,6590.0,149.37,149.39,149.2,149.23,6590.0
2024-02-22 11:40:00,149.27,149.49,149.26,149.33,13130.0,149.27,149.49,149.26,149.33,13130.0
2024-02-22 11:50:00,149.34,149.38,149.23,149.34,18880.0,149.34,149.38,149.23,149.34,18880.0
2024-02-22 12:00:00,149.31,149.38,149.25,149.27,2939.0,149.31,149.38,149.25,149.27,2939.0
2024-02-22 12:10:00,149.27,149.47,149.19,149.47,9522.0,149.27,149.47,149.19,149.47,9522.0
2024-02-22 12:20:00,149.47,149.5,149.27,149.31,18246.0,149.47,149.5,149.27,149.31,18246.0
2024-02-22 12:30:00,149.34,149.37,149.21,149.33,23171.0,149.34,149.37,149.21,149.33,23171.0
2024-02-22 12:40:00,149.33,149.4,149.23,149.37,10950.0,149.33,149.4,149.23,149.37,10950.0
2024-02-22 12:50:00,149.35,149.52,149.35,149.47,41912.0,149.35,149.52,149.35,149.47,41912.0
2024-02-22 13:00:00,149.45,149.47,149.23,149.31,34380.0,149.45,149.47,149.23,149.31,34380.0
2024-02-22 13:10:00,149.28,149.43,149.23,149.41,17149.0,149.28,149.43,149.23,149.41,17149.0
2024-02-22 13:20:00,149.44,149.67,149.44,149.65,14743.0,149.44,149.67,149.44,149.65,14743.0
2024-02-22 13:30:00,149.66,149.95,149.65,149.94,17496.0,149.66,149.95,149.65,149.94,17496.0
2024-02-22 13:40:00,149.96,149.99,149.93,149.97,18783.0,149.96,149.99,149.93,149.97,18783.0
2024-02-22 13:50:00,149.97,149.98,149.81,149.93,10003.0,149.97,149.98,149.81,149.93,10003.0
2024-02-22 14:00:00,149.93,150.26,149.93,150.16,58919.0,149.93,150.26,149.93,150.16,58919.0
2024-02-22 14:10:00,150.18,150.35,150.17,150.29,17408.0,150.18,150.35,150.17,150.29,17408.0
2024-02-22 14:20:00,150.32,150.44,150.19,150.24,18435.0,150.32,150.44,150.19,150.24,18435.0
2024-02-22 14:30:00,150.24,150.27,150.06,150.18,17513.0,150.24,150.27,150.06,150.18,17513.0
2024-02-22 14:40:00,150.18,150.18,150.0,150.01,29071.0,150.18,150.18,150.0,150.01,29071.0
2024-02-22 14:50:00,150.01,150.06,149.88,149.97,37617.0,150.01,150.06,149.88,149.97,37617.0
2024-02-22 15:00:00,149.98,150.09,149.89,150.03,23090.0,149.98,150.09,149.89,150.03,23090.0
2024-02-22 15:10:00,150.03,150.16,149.98,150.16,29170.0,150.03,150.16,149.98,150.16,29170.0
2024-02-22 15:20:00,150.18,150.31,150.15,150.22,40836.0,150.18,150.31,150.15,150.22,40836.0
2024-02-22 15:30:00,150.23,150.31,150.15,150.27,52445.0,150.23,150.31,150.15,150.27,52445.0
2024-02-22 15:40:00,150.27,150.3,150.13,150.2,53369.0,150.27,150.3,150.13,150.2,53369.0
2024-02-22 15:50:00,150.19,150.31,150.07,150.1,208044.0,150.19,150.31,150.07,150.1,208044.0
2024-02-23 09:30:00,150.19,150.91,149.6,150.69,138104.0,150.19,150.91,149.6,150.69,138104.0
2024-02-23 09:40:00,150.77,151.34,150.71,151.12,32611.0,150.77,151.34,150.71,151.12,32611.0
2024-02-23 09:50:00,151.07,151.31,150.81,151.21,18521.0,151.07,151.31,150.81,151.21,18521.0
2024-02-23 10:00:00,151.28,151.33,151.0,151.15,19782.0,151.28,151.33,151.0,151.15,19782.0
2024-02-23 10:10:00,151.14,151.27,151.1,151.17,17099.0,151.14,151.27,151.1,151.17,17099.0
2024-02-23 10:20:00,151.2,151.21,151.07,151.14,25443.0,151.2,151.21,151.07,151.14,25443.0
2024-02-23 10:30:00,151.15,151.19,151.01,151.06,21833.0,151.15,151.19,151.01,151.06,21833.0
2024-02-23 10:40:00,151.07,151.15,150.95,150.97,28958.0,151.07,151.15,150.95,150.97,28958.0
2024-02-23 10:50:00,150.98,151.06,150.88,151.06,18109.0,150.98,151.06,150.88,151.06,18109.0
2024-02-23 11:00:00,151.08,151.08,150.87,150.91,14611.0,151.08,151.08,150.87,150.91,14611.0
2024-02-23 11:10:00,150.96,151.0,150.81,150.97,16628.0,150.96,151.0,150.81,150.97,16628.0
2024-02-23 11:20:00,150.96,151.15,150.94,151.12,19350.0,150.96,151.15,150.94,151.12,19350.0
2024-02-23 11:30:00,151.12,151.21,151.09,151.12,26235.0,151.12,151.21,151.09,151.12,26235.0
2024-02-23 11:40:00,151.11,151.14,151.03,151.11,15226.0,151.11,151.14,151.03,151.11,15226.0
2024-02-23 11:50:00,151.12,151.12,150.98,151.05,13848.0,151.12,151.12,150.98,151.05,13848.0
2024-02-23 12:00:00,151.06,151.1,151.03,151.08,15658.0,151.06,151.1,151.03,151.08,15658.0
2024-02-23 12:10:00,151.08,151.23,151.06,151.22,34888.0,151.08,151.23,151.06,151.22,34888.0
2024-02-23 12:20:00,151.24,151.29,151.16,151.27,12308.0,151.24,151.29,151.16,151.27,12308.0
2024-02-23 12:30:00,151.25,151.45,151.19,151.45,28810.0,151.25,151.45,151.19,151.45,28810.0
2024-02-23 12:40:00,151.45,151.54,151.4,151.5,10961.0,151.45,151.54,151.4,151.5,10961.0
2024-02-23 12:50:00,151.5,151.55,151.45,151.47,12618.0,151.5,151.55,151.45,151.47,12618.0
2024-02-23 13:00:00,151.46,151.51,151.32,151.34,22449.0,151.46,151.51,151.32,151.34,22449.0
2024-02-23 13:10:00,151.38,151.48,151.37,151.39,7506.0,151.38,151.48,151.37,151.39,7506.0
2024-02-23 13:20:00,151.4,151.45,151.38,151.45,9048.0,151.4,151.45,151.38,151.45,9048.0
2024-02-23 13:30:00,151.46,151.56,151.42,151.42,48278.0,151.46,151.56,151.42,151.42,48278.0
2024-02-23 13:40:00,151.4,151.42,151.33,151.38,23367.0,151.4,151.42,151.33,151.38,23367.0
2024-02-23 13:50:00,151.35,151.38,151.19,151.22,11728.0,151.35,151.38,151.19,151.22,11728.0
2024-02-23 14:00:00,151.21,151.21,151.05,151.14,11033.0,151.21,151.21,151.05,151.14,11033.0
2024-02-23 14:10:00,151.14,151.23,151.09,151.19,14376.0,151.14,151.23,151.09,151.19,14376.0
2024-02-23 14:20:00,151.2,151.2,151.05,151.07,12909.0,151.2,151.2,151.05,151.07,12909.0
2024-02-23 14:30:00,151.09,151.32,151.08,151.28,13192.0,151.09,151.32,151.08,151.28,13192.0
2024-02-23 14:40:00,151.32,151.36,151.22,151.23,18144.0,151.32,151.36,151.22,151.23,18144.0
2024-02-23 14:50:00,151.2,151.3,151.16,151.3,13015.0,151.2,151.3,151.16,151.3,13015.0
2024-02-23 15:00:00,151.28,151.34,151.12,151.12,29727.0,151.28,151.34,151.12,151.12,29727.0
2024-02-23 15:10:00,151.11,151.26,151.07,151.07,32174.0,151.11,151.26,151.07,151.07,32174.0
2024-02-23 15:20:00,151.06,151.38,151.06,151.27,29929.0,151.06,151.38,151.06,151.27,29929.0
2024-02-23 15:30:00,151.25,151.26,150.92,150.92,26385.0,151.25,151.26,150.92,150.92,26385.0
2024-02-23 15:40:00,150.95,151.19,150.8,151.19,53162.0,150.95,151.19,150.8,151.19,53162.0
2024-02-23 15:50:00,151.19,151.2,150.72,150.76,215913.0,151.19,151.2,150.72,150.76,215913.0
2024-02-26 09:30:00,149.93,151.1,149.65,150.73,88978.0,149.93,151.1,149.65,150.73,88978.0
2024-02-26 09:40:00,150.74,151.4,150.67,151.26,27565.0,150.74,151.4,150.67,151.26,27565.0
2024-02-26 09:50:00,151.21,151.72,151.2,151.47,57949.0,151.21,151.72,151.2,151.47,57949.0
2024-02-26 10:00:00,151.47,151.56,151.17,151.51,37568.0,151.47,151.56,151.17,151.51,37568.0
2024-02-26 10:10:00,151.49,151.49,150.65,150.73,31222.0,151.49,151.49,150.65,150.73,31222.0
2024-02-26 10:20:00,150.73,150.83,150.55,150.6,18234.0,150.73,150.83,150.55,150.6,18234.0
2024-02-26 10:30:00,150.64,150.89,150.51,150.72,33300.0,150.64,150.89,150.51,150.72,33300.0
2024-02-26 10:40:00,150.72,150.87,150.57,150.64,23601.0,150.72,150.87,150.57,150.64,23601.0
2024-02-26 10:50:00,150.64,150.9,150.61,150.84,22517.0,150.64,150.9,150.61,150.84,22517.0
2024-02-26 11:00:00,150.87,150.89,150.72,150.75,17368.0,150.87,150.89,150.72,150.75,17368.0
2024-02-26 11:10:00,150.72,150.8,150.61,150.75,21449.0,150.72,150.8,150.61,150.75,21449.0
2024-02-26 11:20:00,150.74,150.78,150.56,150.69,27361.0,150.74,150.78,150.56,150.69,27361.0
2024-02-26 11:30:00,150.68,150.86,150.66,150.84,28673.0,150.68,150.86,150.66,150.84,28673.0
2024-02-26 11:40:00,150.86,150.87,150.71,150.76,19683.0,150.86,150.87,150.71,150.76,19683.0
2024-02-26 11:50:00,150.77,150.8,150.71,150.75,21921.0,150.77,150.8,150.71,150.75,21921.0
2024-02-26 12:00:00,150.74,150.74,150.6,150.61,19212.0,150.74,150.74,150.6,150.61,19212.0
2024-02-26 12:10:00,150.59,150.66,150.54,150.64,21926.0,150.59,150.66,150.54,150.64,21926.0
2024-02-26 12:20:00,150.65,150.91,150.65,150.89,16083.0,150.65,150.91,150.65,150.89,16083.0
2024-02-26 12:30:00,150.91,150.93,150.82,150.9,12508.0,150.91,150.93,150.82,150.9,12508.0
2024-02-26 12:40:00,150.89,150.89,150.69,150.74,12878.0,150.89,150.89,150.69,150.74,12878.0
2024-02-26 12:50:00,150.75,150.78,150.62,150.65,15810.0,150.75,150.78,150.62,150.65,15810.0
2024-02-26 13:00:00,150.63,150.72,150.61,150.64,14635.0,150.63,150.72,150.61,150.64,14635.0
2024-02-26 13:10:00,150.64,150.71,150.56,150.63,25311.0,150.64,150.71,150.56,150.63,25311.0
2024-02-26 13:20:00,150.63,150.83,150.6,150.66,20284.0,150.63,150.83,150.6,150.66,20284.0
2024-02-26 13:30:00,150.65,150.67,150.53,150.66,17304.0,150.65,150.67,150.53,150.66,17304.0
2024-02-26 13:40:00,150.69,150.81,150.68,150.75,11478.0,150.69,150.81,150.68,150.75,11478.0
2024-02-26 13:50:00,150.7,150.91,150.7,150.91,8614.0,150.7,150.91,150.7,150.91,8614.0
2024-02-26 14:00:00,150.91,151.04,150.91,150.92,20719.0,150.91,151.04,150.91,150.92,20719.0
2024-02-26 14:10:00,150.93,151.07,150.87,151.05,35930.0,150.93,151.07,150.87,151.05,35930.0
2024-02-26 14:20:00,151.05,151.09,150.94,151.09,13339.0,151.05,151.09,150.94,151.09,13339.0
2024-02-26 14:30:00,151.09,151.15,151.0,151.1,18387.0,151.09,151.15,151.0,151.1,18387.0
2024-02-26 14:40:00,151.14,151.2,151.11,151.19,16304.0,151.14,151.2,151.11,151.19,16304.0
2024-02-26 14:50:00,151.23,151.29,151.17,151.17,22069.0,151.23,151.29,151.17,151.17,22069.0
2024-02-26 15:00:00,151.19,151.3,151.12,151.3,14403.0,151.19,151.3,151.12,151.3,14403.0
2024-02-26 15:10:00,151.32,151.41,151.23,151.26,23553.0,151.32,151.41,151.23,151.26,23553.0
2024-02-26 15:20:00,151.27,151.39,151.24,151.35,27761.0,151.27,151.39,151.24,151.35,27761.0
2024-02-26 15:30:00,151.37,151.41,151.08,151.16,25262.0,151.37,151.41,151.08,151.16,25262.0
2024-02-26 15:40:00,151.19,151.22,151.05,151.17,72590.0,151.19,151.22,151.05,151.17,72590.0
2024-02-26 15:50:00,151.21,151.25,150.9,150.96,133268.0,151.21,151.25,150.9,150.96,133268.0
2024-02-27 09:30:00,150.44,150.77,150.27,150.5,40203.0,150.44,150.77,150.27,150.5,40203.0
2024-02-27 09:40:00,150.51,151.08,150.5,150.98,28471.0,150.51,151.08,150.5,150.98,28471.0
2024-02-27 09:50:00,150.94,151.01,150.72,150.75,21022.0,150.94,151.01,150.72,150.75,21022.0
2024-02-27 10:00:00,150.75,150.81,150.1,150.21,27908.0,150.75,150.81,150.1,150.21,27908.0
2024-02-27 10:10:00,150.19,150.22,150.0,150.02,21561.0,150.19,150.22,150.0,150.02,21561.0
2024-02-27 10:20:00,150.02,150.18,149.99,150.12,19169.0,150.02,150.18,149.99,150.12,19169.0
2024-02-27 10:30:00,150.13,150.27,150.07,150.11,15342.0,150.13,150.27,150.07,150.11,15342.0
2024-02-27 10:40:00,150.13,150.19,150.06,150.14,27547.0,150.13,150.19,150.06,150.14,27547.0
2024-02-27 10:50:00,150.12,150.12,149.95,149.99,19241.0,150.12,150.12,149.95,149.99,19241.0
2024-02-27 11:00:00,149.99,150.01,149.78,149.9,22527.0,149.99,150.01,149.78,149.9,22527.0
2024-02-27 11:10:00,149.93,149.95,149.84,149.88,17355.0,149.93,149.95,149.84,149.88,17355.0
2024-02-27 11:20:00,149.88,150.13,149.83,150.07,37786.0,149.88,150.13,149.83,150.07,37786.0
2024-02-27 11:30:00,150.05,150.21,149.95,150.18,21626.0,150.05,150.21,149.95,150.18,21626.0
2024-02-27 11:40:00,150.18,150.2,150.04,150.17,18749.0,150.18,150.2,150.04,150.17,18749.0
2024-02-27 11:50:00,150.2,150.3,150.18,150.24,19736.0,150.2,150.3,150.18,150.24,19736.0
2024-02-27 12:00:00,150.26,150.36,150.21,150.21,16817.0,150.26,150.36,150.21,150.21,16817.0
2024-02-27 12:10:00,150.19,150.3,150.19,150.3,10590.0,150.19,150.3,150.19,150.3,10590.0
2024-02-27 12:20:00,150.3,150.46,150.27,150.46,9213.0,150.3,150.46,150.27,150.46,9213.0
2024-02-27 12:30:00,150.44,150.44,150.21,150.21,17134.0,150.44,150.44,150.21,150.21,17134.0
2024-02-27 12:40:00,150.23,150.28,150.0,150.02,17906.0,150.23,150.28,150.0,150.02,17906.0
2024-02-27 12:50:00,150.02,150.16,149.97,150.0,19172.0,150.02,150.16,149.97,150.0,19172.0
2024-02-27 13:00:00,150.01,150.08,149.93,150.04,17055.0,150.01,150.08,149.93,150.04,17055.0
2024-02-27 13:10:00,150.04,150.11,150.02,150.02,14443.0,150.04,150.11,150.02,150.02,14443.0
2024-02-27 13:20:00,150.03,150.16,149.97,150.03,29283.0,150.03,150.16,149.97,150.03,29283.0
2024-02-27 13:30:00,150.04,150.08,149.96,150.02,21367.0,150.04,150.08,149.96,150.02,21367.0
2024-02-27 13:40:00,150.02,150.04,149.88,149.9,25565.0,150.02,150.04,149.88,149.9,25565.0
2024-02-27 13:50:00,149.91,149.91,149.73,149.74,102452.0,149.91,149.91,149.73,149.74,102452.0
2024-02-27 14:00:00,149.74,150.01,149.67,149.98,27153.0,149.74,150.01,149.67,149.98,27153.0
2024-02-27 14:10:00,150.0,150.03,149.87,149.96,27587.0,150.0,150.03,149.87,149.96,27587.0
2024-02-27 14:20:00,149.95,149.98,149.85,149.91,29165.0,149.95,149.98,149.85,149.91,29165.0
2024-02-27 14:30:00,149.91,150.07,149.87,149.99,25381.0,149.91,150.07,149.87,149.99,25381.0
2024-02-27 14:40:00,150.0,150.03,149.91,149.97,31850.0,150.0,150.03,149.91,149.97,31850.0
2024-02-27 14:50:00,149.96,150.1,149.94,150.03,23472.0,149.96,150.1,149.94,150.03,23472.0
2024-02-27 15:00:00,150.03,150.11,149.99,150.09,47890.0,150.03,150.11,149.99,150.09,47890.0
2024-02-27 15:10:00,150.09,150.22,150.08,150.09,21066.0,150.09,150.22,150.08,150.09,21066.0
2024-02-27 15:20:00,150.09,150.39,150.05,150.39,29342.0,150.09,150.39,150.05,150.39,29342.0
2024-02-27 15:30:00,150.4,150.54,150.38,150.51,25637.0,150.4,150.54,150.38,150.51,25637.0
2024-02-27 15:40:00,150.5,150.55,150.35,150.55,29011.0,150.5,150.55,150.35,150.55,29011.0
2024-02-27 15:50:00,150.56,150.73,150.41,150.58,115469.0,150.56,150.73,150.41,150.58,115469.0
2024-02-28 09:30:00,150.79,151.06,150.63,150.75,58063.0,150.79,151.06,150.63,150.75,58063.0
2024-02-28 09:40:00,150.75,151.2,150.75,151.04,44231.0,150.75,151.2,150.75,151.04,44231.0
2024-02-28 09:50:00,150.99,151.07,150.6,150.67,45369.0,150.99,151.07,150.6,150.67,45369.0
2024-02-28 10:00:00,150.75,151.05,150.6,150.9,84140.0,150.75,151.05,150.6,150.9,84140.0
2024-02-28 10:10:00,150.87,150.99,150.84,150.95,29306.0,150.87,150.99,150.84,150.95,29306.0
2024-02-28 10:20:00,150.95,150.95,150.77,150.93,47199.0,150.95,150.95,150.77,150.93,47199.0
2024-02-28 10:30:00,150.98,150.98,150.8,150.89,29023.0,150.98,150.98,150.8,150.89,29023.0
2024-02-28 10:40:00,150.89,151.18,150.87,151.11,92436.0,150.89,151.18,150.87,151.11,92436.0
2024-02-28 10:50:00,151.1,151.37,150.94,151.37,73398.0,151.1,151.37,150.94,151.37,73398.0
2024-02-28 11:00:00,151.37,151.49,151.05,151.18,48169.0,151.37,151.49,151.05,151.18,48169.0
2024-02-28 11:10:00,151.16,151.21,151.09,151.17,64480.0,151.16,151.21,151.09,151.17,64480.0
2024-02-28 11:20:00,151.21,151.35,151.13,151.23,70629.0,151.21,151.35,151.13,151.23,70629.0
2024-02-28 11:30:00,151.2,151.31,151.13,151.23,41530.0,151.2,151.31,151.13,151.23,41530.0
2024-02-28 11:40:00,151.21,151.44,151.19,151.41,22265.0,151.21,151.44,151.19,151.41,22265.0
2024-02-28 11:50:00,151.44,151.5,151.26,151.26,15331.0,151.44,151.5,151.26,151.26,15331.0
2024-02-28 12:00:00,151.24,151.26,151.13,151.25,39115.0,151.24,151.26,151.13,151.25,39115.0
2024-02-28 12:10:00,151.27,151.27,151.16,151.2,26110.0,151.27,151.27,151.16,151.2,26110.0
2024-02-28 12:20:00,151.18,151.22,151.02,151.11,14317.0,151.18,151.22,151.02,151.11,14317.0
2024-02-28 12:30:00,151.1,151.2,151.08,151.17,14760.0,151.1,151.2,151.08,151.17,14760.0
2024-02-28 12:40:00,151.15,151.22,151.14,151.18,28676.0,151.15,151.22,151.14,151.18,28676.0
2024-02-28 12:50:00,151.17,151.21,151.12,151.18,32610.0,151.17,151.21,151.12,151.18,32610.0
2024-02-28 13:00:00,151.17,151.32,151.14,151.16,18455.0,151.17,151.32,151.14,151.16,18455.0
2024-02-28 13:10:00,151.16,151.32,151.14,151.31,16262.0,151.16,151.32,151.14,151.31,16262.0
2024-02-28 13:20:00,151.31,151.42,151.31,151.4,18649.0,151.31,151.42,151.31,151.4,18649.0
2024-02-28 13:30:00,151.42,151.57,151.4,151.51,57181.0,151.42,151.57,151.4,151.51,57181.0
2024-02-28 13:40:00,151.49,151.49,151.22,151.47,57560.0,151.49,151.49,151.22,151.47,57560.0
2024-02-28 13:50:00,151.49,151.56,151.43,151.48,47485.0,151.49,151.56,151.43,151.48,47485.0
2024-02-28 14:00:00,151.49,151.97,149.06,149.18,705236.0,151.49,151.97,149.06,149.18,705236.0
2024-02-28 14:10:00,149.36,149.62,146.01,149.22,488024.0,149.36,149.62,146.01,149.22,488024.0
2024-02-28 14:20:00,149.22,149.65,147.85,148.43,192647.0,149.22,149.65,147.85,148.43,192647.0
2024-02-28 14:30:00,148.36,149.18,148.07,149.0,164439.0,148.36,149.18,148.07,149.0,164439.0
2024-02-28 14:40:00,148.98,149.12,148.11,148.6,82271.0,148.98,149.12,148.11,148.6,82271.0
2024-02-28 14:50:00,148.65,148.97,148.32,148.47,84434.0,148.65,148.97,148.32,148.47,84434.0
2024-02-28 15:00:00,148.53,148.86,148.3,148.68,61262.0,148.53,148.86,148.3,148.68,61262.0
2024-02-28 15:10:00,148.66,148.76,148.4,148.57,53664.0,148.66,148.76,148.4,148.57,53664.0
2024-02-28 15:20:00,148.59,148.88,148.55,148.59,58918.0,148.59,148.88,148.55,148.59,58918.0
2024-02-28 15:30:00,148.58,148.58,147.97,148.09,106452.0,148.58,148.58,147.97,148.09,106452.0
2024-02-28 15:40:00,148.09,148.43,147.87,148.02,102646.0,148.09,148.43,147.87,148.02,102646.0
2024-02-28 15:50:00,148.05,148.11,147.85,147.98,413437.0,148.05,148.11,147.85,147.98,413437.0
2024-02-29 09:30:00,148.59,148.6,147.51,147.77,66778.0,148.59,148.6,147.51,147.77,66778.0
2024-02-29 09:40:00,147.77,147.98,147.47,147.89,78070.0,147.77,147.98,147.47,147.89,78070.0
2024-02-29 09:50:00,147.94,148.15,147.77,148.11,35990.0,147.94,148.15,147.77,148.11,35990.0
2024-02-29 10:00:00,148.11,148.28,147.9,147.99,79358.0,148.11,148.28,147.9,147.99,79358.0
2024-02-29 10:10:00,147.98,148.15,147.93,148.0,44766.0,147.98,148.15,147.93,148.0,44766.0
2024-02-29 10:20:00,148.0,148.7,147.96,148.62,56117.0,148.0,148.7,147.96,148.62,56117.0
2024-02-29 10:30:00,148.6,148.89,148.53,148.77,59356.0,148.6,148.89,148.53,148.77,59356.0
2024-02-29 10:40:00,148.77,148.85,148.39,148.61,39027.0,148.77,148.85,148.39,148.61,39027.0
2024-02-29 10:50:00,148.62,148.62,148.33,148.51,37634.0,148.62,148.62,148.33,148.51,37634.0
2024-02-29 11:00:00,148.49,149.21,148.47,149.12,40229.0,148.49,149.21,148.47,149.12,40229.0
2024-02-29 11:10:00,149.12,149.13,148.92,148.97,76337.0,149.12,149.13,148.92,148.97,76337.0
2024-02-29 11:20:00,148.99,149.15,148.83,149.09,50811.0,148.99,149.15,148.83,149.09,50811.0
2024-02-29 11:30:00,149.08,149.1,148.68,148.69,44436.0,149.08,149.1,148.68,148.69,44436.0
2024-02-29 11:40:00,148.68,148.88,148.59,148.87,48736.0,148.68,148.88,148.59,148.87,48736.0
2024-02-29 11:50:00,148.88,148.89,148.57,148.65,36665.0,148.88,148.89,148.57,148.65,36665.0
2024-02-29 12:00:00,148.66,148.76,148.51,148.62,56126.0,148.66,148.76,148.51,148.62,56126.0
2024-02-29 12:10:00,148.61,148.89,148.58,148.75,72599.0,148.61,148.89,148.58,148.75,72599.0
2024-02-29 12:20:00,148.74,148.86,148.71,148.82,66800.0,148.74,148.86,148.71,148.82,66800.0
2024-02-29 12:30:00,148.84,149.84,148.83,149.27,162593.0,148.84,149.84,148.83,149.27,162593.0
2024-02-29 12:40:00,149.15,149.97,149.14,149.73,67010.0,149.15,149.97,149.14,149.73,67010.0
2024-02-29 12:50:00,149.72,149.79,149.54,149.54,30351.0,149.72,149.79,149.54,149.54,30351.0
2024-02-29 13:00:00,149.54,149.56,149.32,149.44,38372.0,149.54,149.56,149.32,149.44,38372.0
2024-02-29 13:10:00,149.43,149.76,149.4,149.61,33685.0,149.43,149.76,149.4,149.61,33685.0
2024-02-29 13:20:00,149.61,149.71,149.37,149.5,32695.0,149.61,149.71,149.37,149.5,32695.0
2024-02-29 13:30:00,149.5,149.75,149.45,149.71,30001.0,149.5,149.75,149.45,149.71,30001.0
2024-02-29 13:40:00,149.68,149.85,149.65,149.73,33877.0,149.68,149.85,149.65,149.73,33877.0
2024-02-29 13:50:00,149.72,149.9,149.61,149.8,41831.0,149.72,149.9,149.61,149.8,41831.0
2024-02-29 14:00:00,149.78,149.79,149.58,149.63,28773.0,149.78,149.79,149.58,149.63,28773.0
2024-02-29 14:10:00,149.64,149.76,149.51,149.66,28104.0,149.64,149.76,149.51,149.66,28104.0
2024-02-29 14:20:00,149.68,149.73,149.39,149.42,39021.0,149.68,149.73,149.39,149.42,39021.0
2024-02-29 14:30:00,149.41,149.47,149.36,149.37,38725.0,149.41,149.47,149.36,149.37,38725.0
2024-02-29 14:40:00,149.38,149.47,149.25,149.38,30257.0,149.38,149.47,149.25,149.38,30257.0
2024-02-29 14:50:00,149.38,149.39,149.22,149.29,42779.0,149.38,149.39,149.22,149.29,42779.0
2024-02-29 15:00:00,149.31,149.46,149.31,149.44,31512.0,149.31,149.46,149.31,149.44,31512.0
2024-02-29 15:10:00,149.45,149.47,149.25,149.33,36715.0,149.45,149.47,149.25,149.33,36715.0
2024-02-29 15:20:00,149.32,149.37,149.21,149.37,50351.0,149.32,149.37,149.21,149.37,50351.0
2024-02-29 15:30:00,149.42,149.56,149.41,149.47,40879.0,149.42,149.56,149.41,149.47,40879.0
2024-02-29 15:40:00,149.46,149.6,149.34,149.47,146102.0,149.46,149.6,149.34,149.47,146102.0
2024-02-29 15:50:00,149.48,149.61,149.22,149.26,207139.0,149.48,149.61,149.22,149.26,207139.0
2024-03-01 09:30:00,149.6,150.67,149.38,150.14,44415.0,149.6,150.67,149.38,150.14,44415.0
2024-03-01 09:40:00,150.19,151.14,150.11,150.27,73768.0,150.19,151.14,150.11,150.27,73768.0
2024-03-01 09:50:00,150.36,150.47,150.06,150.22,25003.0,150.36,150.47,150.06,150.22,25003.0
2024-03-01 10:00:00,150.26,150.33,149.97,150.26,30343.0,150.26,150.33,149.97,150.26,30343.0
2024-03-01 10:10:00,150.29,150.57,150.07,150.51,26856.0,150.29,150.57,150.07,150.51,26856.0
2024-03-01 10:20:00,150.46,150.63,150.44,150.49,24113.0,150.46,150.63,150.44,150.49,24113.0
2024-03-01 10:30:00,150.52,150.56,150.36,150.36,23849.0,150.52,150.56,150.36,150.36,23849.0
2024-03-01 10:40:00,150.34,150.45,150.31,150.4,24383.0,150.34,150.45,150.31,150.4,24383.0
2024-03-01 10:50:00,150.41,150.48,150.35,150.4,29715.0,150.41,150.48,150.35,150.4,29715.0
2024-03-01 11:00:00,150.4,150.77,150.34,150.71,24647.0,150.4,150.77,150.34,150.71,24647.0
2024-03-01 11:10:00,150.68,150.73,150.51,150.57,20400.0,150.68,150.73,150.51,150.57,20400.0
2024-03-01 11:20:00,150.6,150.65,150.34,150.34,32047.0,150.6,150.65,150.34,150.34,32047.0
2024-03-01 11:30:00,150.33,150.41,150.13,150.33,23458.0,150.33,150.41,150.13,150.33,23458.0
2024-03-01 11:40:00,150.37,150.4,150.24,150.39,15355.0,150.37,150.4,150.24,150.39,15355.0
2024-03-01 11:50:00,150.38,150.43,150.29,150.38,16938.0,150.38,150.43,150.29,150.38,16938.0
2024-03-01 12:00:00,150.37,150.44,150.24,150.4,15506.0,150.37,150.44,150.24,150.4,15506.0
2024-03-01 12:10:00,150.4,150.7,150.4,150.68,17394.0,150.4,150.7,150.4,150.68,17394.0
2024-03-01 12:20:00,150.68,150.79,150.66,150.73,21401.0,150.68,150.79,150.66,150.73,21401.0
2024-03-01 12:30:00,150.73,150.84,150.69,150.83,18309.0,150.73,150.84,150.69,150.83,18309.0
2024-03-01 12:40:00,150.84,150.84,150.74,150.82,17966.0,150.84,150.84,150.74,150.82,17966.0
2024-03-01 12:50:00,150.83,150.85,150.7,150.77,25809.0,150.83,150.85,150.7,150.77,25809.0
2024-03-01 13:00:00,150.76,150.91,150.71,150.87,21550.0,150.76,150.91,150.71,150.87,21550.0
2024-03-01 13:10:00,150.89,150.94,150.69,150.75,36235.0,150.89,150.94,150.69,150.75,36235.0
2024-03-01 13:20:00,150.74,150.8,150.7,150.72,14258.0,150.74,150.8,150.7,150.72,14258.0
2024-03-01 13:30:00,150.7,150.7,150.48,150.5,16692.0,150.7,150.7,150.48,150.5,16692.0
2024-03-01 13:40:00,150.5,150.5,150.38,150.38,14659.0,150.5,150.5,150.38,150.38,14659.0
2024-03-01 13:50:00,150.37,150.53,150.34,150.51,17425.0,150.37,150.53,150.34,150.51,17425.0
2024-03-01 14:00:00,150.51,150.67,150.51,150.59,18653.0,150.51,150.67,150.51,150.59,18653.0
2024-03-01 14:10:00,150.59,150.74,150.52,150.57,38807.0,150.59,150.74,150.52,150.57,38807.0
2024-03-01 14:20:00,150.56,150.73,150.56,150.62,29212.0,150.56,150.73,150.56,150.62,29212.0
2024-03-01 14:30:00,150.64,150.64,150.46,150.46,42641.0,150.64,150.64,150.46,150.46,42641.0
2024-03-01 14:40:00,150.48,150.62,150.46,150.53,32039.0,150.48,150.62,150.46,150.53,32039.0
2024-03-01 14:50:00,150.54,150.84,150.54,150.81,34537.0,150.54,150.84,150.54,150.81,34537.0
2024-03-01 15:00:00,150.8,150.84,150.72,150.77,29399.0,150.8,150.84,150.72,150.77,29399.0
2024-03-01 15:10:00,150.74,150.81,150.66,150.8,29763.0,150.74,150.81,150.66,150.8,29763.0
2024-03-01 15:20:00,150.8,151.06,150.78,151.03,51267.0,150.8,151.06,150.78,151.03,51267.0
2024-03-01 15:30:00,151.03,151.07,150.65,150.67,47809.0,151.03,151.07,150.65,150.67,47809.0
2024-03-01 15:40:00,150.65,150.76,150.58,150.7,47181.0,150.65,150.76,150.58,150.7,47181.0
2024-03-01 15:50:00,150.67,150.71,150.33,150.35,165196.0,150.67,150.71,150.33,150.35,165196.0
2024-03-04 09:30:00,150.13,150.7,149.62,149.75,48273.0,150.13,150.7,149.62,149.75,48273.0
2024-03-04 09:40:00,149.75,150.25,149.65,150.23,22792.0,149.75,150.25,149.65,150.23,22792.0
2024-03-04 09:50:00,150.29,150.89,150.16,150.35,34874.0,150.29,150.89,150.16,150.35,34874.0
2024-03-04 10:00:00,150.4,150.53,150.06,150.06,17532.0,150.4,150.53,150.06,150.06,17532.0
2024-03-04 10:10:00,150.08,150.21,149.75,149.8,16607.0,150.08,150.21,149.75,149.8,16607.0
2024-03-04 10:20:00,149.84,150.11,149.79,150.05,20343.0,149.84,150.11,149.79,150.05,20343.0
2024-03-04 10:30:00,150.04,150.04,149.53,149.59,19006.0,150.04,150.04,149.53,149.59,19006.0
2024-03-04 10:40:00,149.57,149.69,149.37,149.37,23423.0,149.57,149.69,149.37,149.37,23423.0
2024-03-04 10:50:00,149.34,149.36,149.21,149.31,19672.0,149.34,149.36,149.21,149.31,19672.0
2024-03-04 11:00:00,149.33,149.52,149.29,149.33,14505.0,149.33,149.52,149.29,149.33,14505.0
2024-03-04 11:10:00,149.39,149.42,149.24,149.25,13676.0,149.39,149.42,149.24,149.25,13676.0
2024-03-04 11:20:00,149.25,149.3,149.11,149.3,17084.0,149.25,149.3,149.11,149.3,17084.0
2024-03-04 11:30:00,149.29,149.39,149.25,149.25,12484.0,149.29,149.39,149.25,149.25,12484.0
2024-03-04 11:40:00,149.25,149.39,149.24,149.27,11760.0,149.25,149.39,149.24,149.27,11760.0
2024-03-04 11:50:00,149.23,149.3,149.14,149.22,28731.0,149.23,149.3,149.14,149.22,28731.0
2024-03-04 12:00:00,149.19,149.66,149.14,149.64,22928.0,149.19,149.66,149.14,149.64,22928.0
2024-03-04 12:10:00,149.64,149.76,149.59,149.72,31183.0,149.64,149.76,149.59,149.72,31183.0
2024-03-04 12:20:00,149.72,149.8,149.65,149.77,11523.0,149.72,149.8,149.65,149.77,11523.0
2024-03-04 12:30:00,149.79,149.86,149.73,149.75,10624.0,149.79,149.86,149.73,149.75,10624.0
2024-03-04 12:40:00,149.75,149.89,149.74,149.84,13111.0,149.75,149.89,149.74,149.84,13111.0
2024-03-04 12:50:00,149.86,149.92,149.77,149.86,15372.0,149.86,149.92,149.77,149.86,15372.0
2024-03-04 13:00:00,149.87,149.97,149.83,149.96,21926.0,149.87,149.97,149.83,149.96,21926.0
2024-03-04 13:10:00,149.97,149.99,149.7,149.75,18954.0,149.97,149.99,149.7,149.75,18954.0
2024-03-04 13:20:00,149.75,149.77,149.53,149.62,15042.0,149.75,149.77,149.53,149.62,15042.0
2024-03-04 13:30:00,149.62,149.71,149.52,149.64,13975.0,149.62,149.71,149.52,149.64,13975.0
2024-03-04 13:40:00,149.62,149.74,149.58,149.65,13888.0,149.62,149.74,149.58,149.65,13888.0
2024-03-04 13:50:00,149.64,149.86,149.64,149.86,18385.0,149.64,149.86,149.64,149.86,18385.0
2024-03-04 14:00:00,149.85,150.23,149.8,150.23,35688.0,149.85,150.23,149.8,150.23,35688.0
2024-03-04 14:10:00,150.24,150.38,150.2,150.38,39668.0,150.24,150.38,150.2,150.38,39668.0
2024-03-04 14:20:00,150.38,150.39,150.04,150.23,59511.0,150.38,150.39,150.04,150.23,59511.0
2024-03-04 14:30:00,150.24,150.69,150.24,150.69,31962.0,150.24,150.69,150.24,150.69,31962.0
2024-03-04 14:40:00,150.69,150.69,150.51,150.66,27416.0,150.69,150.69,150.51,150.66,27416.0
2024-03-04 14:50:00,150.65,150.81,150.61,150.68,29958.0,150.65,150.81,150.61,150.68,29958.0
2024-03-04 15:00:00,150.67,150.67,150.47,150.64,31011.0,150.67,150.67,150.47,150.64,31011.0
2024-03-04 15:10:00,150.64,150.67,150.58,150.67,22924.0,150.64,150.67,150.58,150.67,22924.0
2024-03-04 15:20:00,150.68,150.79,150.54,150.56,60160.0,150.68,150.79,150.54,150.56,60160.0
2024-03-04 15:30:00,150.56,150.56,150.16,150.27,26941.0,150.56,150.56,150.16,150.27,26941.0
2024-03-04 15:40:00,150.29,150.39,150.06,150.17,95490.0,150.29,150.39,150.06,150.17,95490.0
2024-03-04 15:50:00,150.2,150.21,149.89,150.01,175837.0,150.2,150.21,149.89,150.01,175837.0
2024-03-05 09:30:00,150.21,150.61,149.82,150.48,33009.0,150.21,150.61,149.82,150.48,33009.0
2024-03-05 09:40:00,150.43,150.77,150.43,150.56,19813.0,150.43,150.77,150.43,150.56,19813.0
2024-03-05 09:50:00,150.63,150.74,150.44,150.72,19413.0,150.63,150.74,150.44,150.72,19413.0
2024-03-05 10:00:00,150.76,151.36,150.76,151.09,38273.0,150.76,151.36,150.76,151.09,38273.0
2024-03-05 10:10:00,151.01,151.16,150.8,151.08,22290.0,151.01,151.16,150.8,151.08,22290.0
2024-03-05 10:20:00,151.07,151.07,150.56,150.92,21589.0,151.07,151.07,150.56,150.92,21589.0
2024-03-05 10:30:00,150.91,150.93,150.58,150.71,22313.0,150.91,150.93,150.58,150.71,22313.0
2024-03-05 10:40:00,150.69,150.88,150.62,150.63,21876.0,150.69,150.88,150.62,150.63,21876.0
2024-03-05 10:50:00,150.65,150.76,150.49,150.66,27489.0,150.65,150.76,150.49,150.66,27489.0
2024-03-05 11:00:00,150.59,150.66,150.44,150.59,17551.0,150.59,150.66,150.44,150.59,17551.0
2024-03-05 11:10:00,150.57,150.67,150.51,150.61,33839.0,150.57,150.67,150.51,150.61,33839.0
2024-03-05 11:20:00,150.6,150.6,150.46,150.56,21830.0,150.6,150.6,150.46,150.56,21830.0
2024-03-05 11:30:00,150.52,150.62,150.46,150.47,16539.0,150.52,150.62,150.46,150.47,16539.0
2024-03-05 11:40:00,150.47,150.47,150.12,150.26,26147.0,150.47,150.47,150.12,150.26,26147.0
2024-03-05 11:50:00,150.24,150.24,149.84,149.96,30861.0,150.24,150.24,149.84,149.96,30861.0
2024-03-05 12:00:00,150.0,150.04,149.86,150.0,13851.0,150.0,150.04,149.86,150.0,13851.0
2024-03-05 12:10:00,150.0,150.23,149.95,150.14,37245.0,150.0,150.23,149.95,150.14,37245.0
2024-03-05 12:20:00,150.13,150.26,150.01,150.1,19743.0,150.13,150.26,150.01,150.1,19743.0
2024-03-05 12:30:00,150.07,150.09,149.91,149.98,14327.0,150.07,150.09,149.91,149.98,14327.0
2024-03-05 12:40:00,149.97,150.21,149.95,150.18,15204.0,149.97,150.21,149.95,150.18,15204.0
2024-03-05 12:50:00,150.18,150.22,150.03,150.11,29921.0,150.18,150.22,150.03,150.11,29921.0
2024-03-05 13:00:00,150.09,150.16,150.05,150.09,13035.0,150.09,150.16,150.05,150.09,13035.0
2024-03-05 13:10:00,150.12,150.17,150.05,150.06,22013.0,150.12,150.17,150.05,150.06,22013.0
2024-03-05 13:20:00,150.07,150.16,150.06,150.14,33557.0,150.07,150.16,150.06,150.14,33557.0
2024-03-05 13:30:00,150.1,150.17,150.05,150.15,24874.0,150.1,150.17,150.05,150.15,24874.0
2024-03-05 13:40:00,150.12,150.18,150.09,150.11,15356.0,150.12,150.18,150.09,150.11,15356.0
2024-03-05 13:50:00,150.12,150.16,149.96,149.96,24497.0,150.12,150.16,149.96,149.96,24497.0
2024-03-05 14:00:00,149.94,150.09,149.88,150.06,24237.0,149.94,150.09,149.88,150.06,24237.0
2024-03-05 14:10:00,150.07,150.19,150.04,150.15,14262.0,150.07,150.19,150.04,150.15,14262.0
2024-03-05 14:20:00,150.13,150.26,150.12,150.19,24379.0,150.13,150.26,150.12,150.19,24379.0
2024-03-05 14:30:00,150.19,150.2,149.98,150.03,21693.0,150.19,150.2,149.98,150.03,21693.0
2024-03-05 14:40:00,149.99,150.06,149.86,149.87,24064.0,149.99,150.06,149.86,149.87,24064.0
2024-03-05 14:50:00,149.87,150.0,149.74,149.79,20306.0,149.87,150.0,149.74,149.79,20306.0
2024-03-05 15:00:00,149.76,149.93,149.7,149.91,22517.0,149.76,149.93,149.7,149.91,22517.0
2024-03-05 15:10:00,149.92,149.96,149.84,149.87,32473.0,149.92,149.96,149.84,149.87,32473.0
2024-03-05 15:20:00,149.85,149.94,149.72,149.74,33898.0,149.85,149.94,149.72,149.74,33898.0
2024-03-05 15:30:00,149.74,149.91,149.71,149.83,26824.0,149.74,149.91,149.71,149.83,26824.0
2024-03-05 15:40:00,149.84,149.94,149.66,149.94,139552.0,149.84,149.94,149.66,149.94,139552.0
2024-03-05 15:50:00,149.95,150.16,149.79,149.95,148321.0,149.95,150.16,149.79,149.95,148321.0
2024-03-06 09:30:00,150.51,150.99,149.99,150.96,36734.0,150.51,150.99,149.99,150.96,36734.0
2024-03-06 09:40:00,150.86,151.1,150.47,150.59,16561.0,150.86,151.1,150.47,150.59,16561.0
2024-03-06 09:50:00,150.89,151.26,150.84,151.26,22813.0,150.89,151.26,150.84,151.26,22813.0
2024-03-06 10:00:00,151.16,151.21,150.76,151.02,23160.0,151.16,151.21,150.76,151.02,23160.0
2024-03-06 10:10:00,151.0,151.0,150.66,150.86,15836.0,151.0,151.0,150.66,150.86,15836.0
2024-03-06 10:20:00,150.84,151.2,150.82,151.1,29712.0,150.84,151.2,150.82,151.1,29712.0
2024-03-06 10:30:00,151.09,151.17,150.87,150.87,27677.0,151.09,151.17,150.87,150.87,27677.0
2024-03-06 10:40:00,150.87,150.95,150.8,150.86,18238.0,150.87,150.95,150.8,150.86,18238.0
2024-03-06 10:50:00,150.86,151.0,150.82,150.9,29602.0,150.86,151.0,150.82,150.9,29602.0
2024-03-06 11:00:00,150.9,151.13,150.9,151.07,16855.0,150.9,151.13,150.9,151.07,16855.0
2024-03-06 11:10:00,151.05,151.13,151.02,151.07,17240.0,151.05,151.13,151.02,151.07,17240.0
2024-03-06 11:20:00,151.08,151.41,151.08,151.41,23973.0,151.08,151.41,151.08,151.41,23973.0
2024-03-06 11:30:00,151.41,151.41,151.2,151.34,15978.0,151.41,151.41,151.2,151.34,15978.0
2024-03-06 11:40:00,151.32,151.38,151.25,151.28,10982.0,151.32,151.38,151.25,151.28,10982.0
2024-03-06 11:50:00,151.32,151.41,151.25,151.27,25469.0,151.32,151.41,151.25,151.27,25469.0
2024-03-06 12:00:00,151.25,151.36,151.17,151.33,36241.0,151.25,151.36,151.17,151.33,36241.0
2024-03-06 12:10:00,151.36,151.5,151.34,151.36,17828.0,151.36,151.5,151.34,151.36,17828.0
2024-03-06 12:20:00,151.39,151.47,151.29,151.29,15741.0,151.39,151.47,151.29,151.29,15741.0
2024-03-06 12:30:00,151.3,151.31,151.17,151.29,14593.0,151.3,151.31,151.17,151.29,14593.0
2024-03-06 12:40:00,151.3,151.3,151.13,151.18,45685.0,151.3,151.3,151.13,151.18,45685.0
2024-03-06 12:50:00,151.18,151.23,151.02,151.06,17310.0,151.18,151.23,151.02,151.06,17310.0
2024-03-06 13:00:00,151.06,151.15,150.82,150.84,16507.0,151.06,151.15,150.82,150.84,16507.0
2024-03-06 13:10:00,150.82,151.0,150.76,151.0,14189.0,150.82,151.0,150.76,151.0,14189.0
2024-03-06 13:20:00,151.03,151.03,150.92,151.02,26121.0,151.03,151.03,150.92,151.02,26121.0
2024-03-06 13:30:00,151.0,151.01,150.44,150.67,26108.0,151.0,151.01,150.44,150.67,26108.0
2024-03-06 13:40:00,150.67,150.83,150.38,150.39,22474.0,150.67,150.83,150.38,150.39,22474.0
2024-03-06 13:50:00,150.39,150.76,150.35,150.74,27260.0,150.39,150.76,150.35,150.74,27260.0
2024-03-06 14:00:00,150.71,150.9,150.61,150.76,42329.0,150.71,150.9,150.61,150.76,42329.0
2024-03-06 14:10:00,150.73,150.75,150.21,150.43,32392.0,150.73,150.75,150.21,150.43,32392.0
2024-03-06 14:20:00,150.4,150.64,150.3,150.56,42510.0,150.4,150.64,150.3,150.56,42510.0
2024-03-06 14:30:00,150.58,150.62,150.32,150.34,23932.0,150.58,150.62,150.32,150.34,23932.0
2024-03-06 14:40:00,150.33,150.48,150.22,150.29,19354.0,150.33,150.48,150.22,150.29,19354.0
2024-03-06 14:50:00,150.27,150.41,150.18,150.22,19218.0,150.27,150.41,150.18,150.22,19218.0
2024-03-06 15:00:00,150.19,150.29,150.01,150.26,24930.0,150.19,150.29,150.01,150.26,24930.0
2024-03-06 15:10:00,150.21,150.28,149.91,150.04,23792.0,150.21,150.28,149.91,150.04,23792.0
2024-03-06 15:20:00,150.05,150.16,149.94,150.15,32162.0,150.05,150.16,149.94,150.15,32162.0
2024-03-06 15:30:00,150.16,150.36,150.15,150.36,23076.0,150.16,150.36,150.15,150.36,23076.0
2024-03-06 15:40:00,150.44,150.59,150.32,150.53,30039.0,150.44,150.59,150.32,150.53,30039.0
2024-03-06 15:50:00,150.47,150.81,150.26,150.66,92030.0,150.47,150.81,150.26,150.66,92030.0
2024-03-07 09:30:00,151.37,151.6,151.11,151.59,26979.0,151.37,151.6,151.11,151.59,26979.0
2024-03-07 09:40:00,151.76,151.89,151.46,151.86,20487.0,151.76,151.89,151.46,151.86,20487.0
2024-03-07 09:50:00,151.8,152.09,151.61,152.09,22735.0,151.8,152.09,151.61,152.09,22735.0
2024-03-07 10:00:00,152.06,152.19,151.76,151.81,24790.0,152.06,152.19,151.76,151.81,24790.0
2024-03-07 10:10:00,151.71,151.78,151.39,151.4,18561.0,151.71,151.78,151.39,151.4,18561.0
2024-03-07 10:20:00,151.38,151.63,151.29,151.62,17593.0,151.38,151.63,151.29,151.62,17593.0
2024-03-07 10:30:00,151.61,151.68,151.42,151.51,20130.0,151.61,151.68,151.42,151.51,20130.0
2024-03-07 10:40:00,151.54,151.69,151.32,151.35,39587.0,151.54,151.69,151.32,151.35,39587.0
2024-03-07 10:50:00,151.36,151.37,151.18,151.22,37034.0,151.36,151.37,151.18,151.22,37034.0
2024-03-07 11:00:00,151.2,151.22,151.01,151.03,24208.0,151.2,151.22,151.01,151.03,24208.0
2024-03-07 11:10:00,151.03,151.1,150.81,150.84,17360.0,151.03,151.1,150.81,150.84,17360.0
2024-03-07 11:20:00,150.89,150.89,150.38,150.54,26634.0,150.89,150.89,150.38,150.54,26634.0
2024-03-07 11:30:00,150.46,150.55,150.19,150.51,27420.0,150.46,150.55,150.19,150.51,27420.0
2024-03-07 11:40:00,150.49,150.52,150.2,150.32,25651.0,150.49,150.52,150.2,150.32,25651.0
2024-03-07 11:50:00,150.32,150.68,150.31,150.68,17941.0,150.32,150.68,150.31,150.68,17941.0
2024-03-07 12:00:00,150.76,150.76,150.5,150.53,14588.0,150.76,150.76,150.5,150.53,14588.0
2024-03-07 12:10:00,150.51,150.66,150.49,150.6,20742.0,150.51,150.66,150.49,150.6,20742.0
2024-03-07 12:20:00,150.59,150.59,150.42,150.43,19742.0,150.59,150.59,150.42,150.43,19742.0
2024-03-07 12:30:00,150.36,150.38,150.26,150.36,14240.0,150.36,150.38,150.26,150.36,14240.0
2024-03-07 12:40:00,150.32,150.32,150.14,150.19,23093.0,150.32,150.32,150.14,150.19,23093.0
2024-03-07 12:50:00,150.19,150.24,150.05,150.09,24425.0,150.19,150.24,150.05,150.09,24425.0
2024-03-07 13:00:00,150.1,150.17,149.95,150.12,27930.0,150.1,150.17,149.95,150.12,27930.0
2024-03-07 13:10:00,150.14,150.21,150.1,150.14,27356.0,150.14,150.21,150.1,150.14,27356.0
2024-03-07 13:20:00,150.14,150.18,150.04,150.06,27968.0,150.14,150.18,150.04,150.06,27968.0
2024-03-07 13:30:00,150.08,150.21,150.02,150.16,23759.0,150.08,150.21,150.02,150.16,23759.0
2024-03-07 13:40:00,150.14,150.39,150.14,150.3,40531.0,150.14,150.39,150.14,150.3,40531.0
2024-03-07 13:50:00,150.3,150.51,150.3,150.48,23016.0,150.3,150.51,150.3,150.48,23016.0
2024-03-07 14:00:00,150.49,150.49,150.3,150.41,20708.0,150.49,150.49,150.3,150.41,20708.0
2024-03-07 14:10:00,150.42,150.45,150.35,150.43,21895.0,150.42,150.45,150.35,150.43,21895.0
2024-03-07 14:20:00,150.43,150.47,150.33,150.47,35245.0,150.43,150.47,150.33,150.47,35245.0
2024-03-07 14:30:00,150.44,150.49,150.3,150.31,21285.0,150.44,150.49,150.3,150.31,21285.0
2024-03-07 14:40:00,150.32,150.34,150.2,150.24,24932.0,150.32,150.34,150.2,150.24,24932.0
2024-03-07 14:50:00,150.24,150.29,150.05,150.05,23813.0,150.24,150.29,150.05,150.05,23813.0
2024-03-07 15:00:00,150.05,150.15,149.86,150.1,36608.0,150.05,150.15,149.86,150.1,36608.0
2024-03-07 15:10:00,150.11,150.21,150.09,150.21,31969.0,150.11,150.21,150.09,150.21,31969.0
2024-03-07 15:20:00,150.19,150.37,150.19,150.31,30057.0,150.19,150.37,150.19,150.31,30057.0
2024-03-07 15:30:00,150.32,150.6,150.32,150.51,31942.0,150.32,150.6,150.32,150.51,31942.0
2024-03-07 15:40:00,150.51,150.6,150.4,150.4,32782.0,150.51,150.6,150.4,150.4,32782.0
2024-03-07 15:50:00,150.43,150.51,150.15,150.25,183416.0,150.43,150.51,150.15,150.25,183416.0
2024-03-08 09:30:00,150.21,151.02,149.95,151.01,36884.0,150.21,151.02,149.95,151.01,36884.0
2024-03-08 09:40:00,151.13,151.37,150.94,151.34,13789.0,151.13,151.37,150.94,151.34,13789.0
2024-03-08 09:50:00,151.35,151.4,151.17,151.29,30543.0,151.35,151.4,151.17,151.29,30543.0
2024-03-08 10:00:00,151.26,151.47,151.19,151.44,18748.0,151.26,151.47,151.19,151.44,18748.0
2024-03-08 10:10:00,151.51,151.54,151.22,151.25,24333.0,151.51,151.54,151.22,151.25,24333.0
2024-03-08 10:20:00,151.3,151.31,150.82,150.97,16278.0,151.3,151.31,150.82,150.97,16278.0
2024-03-08 10:30:00,150.93,151.02,150.64,150.81,20470.0,150.93,151.02,150.64,150.81,20470.0
2024-03-08 10:40:00,150.85,150.91,150.68,150.9,27602.0,150.85,150.91,150.68,150.9,27602.0
2024-03-08 10:50:00,150.88,151.04,150.87,151.0,36538.0,150.88,151.04,150.87,151.0,36538.0
2024-03-08 11:00:00,150.99,151.03,150.83,150.89,23020.0,150.99,151.03,150.83,150.89,23020.0
2024-03-08 11:10:00,150.89,151.01,150.87,150.92,27479.0,150.89,151.01,150.87,150.92,27479.0
2024-03-08 11:20:00,150.9,151.02,150.78,150.97,45600.0,150.9,151.02,150.78,150.97,45600.0
2024-03-08 11:30:00,150.97,151.04,150.86,150.94,34029.0,150.97,151.04,150.86,150.94,34029.0
2024-03-08 11:40:00,150.94,151.02,150.85,150.98,35874.0,150.94,151.02,150.85,150.98,35874.0
2024-03-08 11:50:00,150.98,151.14,150.86,150.9,21343.0,150.98,151.14,150.86,150.9,21343.0
2024-03-08 12:00:00,150.88,151.15,150.88,151.13,14805.0,150.88,151.15,150.88,151.13,14805.0
2024-03-08 12:10:00,151.14,151.2,151.09,151.13,27699.0,151.14,151.2,151.09,151.13,27699.0
2024-03-08 12:20:00,151.15,151.32,151.13,151.29,17311.0,151.15,151.32,151.13,151.29,17311.0
2024-03-08 12:30:00,151.32,151.55,151.31,151.55,15667.0,151.32,151.55,151.31,151.55,15667.0
2024-03-08 12:40:00,151.55,151.57,151.34,151.46,11909.0,151.55,151.57,151.34,151.46,11909.0
2024-03-08 12:50:00,151.48,151.51,151.33,151.43,26955.0,151.48,151.51,151.33,151.43,26955.0
2024-03-08 13:00:00,151.43,151.49,151.28,151.45,17348.0,151.43,151.49,151.28,151.45,17348.0
2024-03-08 13:10:00,151.45,151.47,151.37,151.46,18349.0,151.45,151.47,151.37,151.46,18349.0
2024-03-08 13:20:00,151.47,151.5,151.41,151.46,12206.0,151.47,151.5,151.41,151.46,12206.0
2024-03-08 13:30:00,151.43,151.47,151.23,151.23,20552.0,151.43,151.47,151.23,151.23,20552.0
2024-03-08 13:40:00,151.22,151.23,151.04,151.05,14856.0,151.22,151.23,151.04,151.05,14856.0
2024-03-08 13:50:00,151.06,151.14,151.03,151.08,19579.0,151.06,151.14,151.03,151.08,19579.0
2024-03-08 14:00:00,151.08,151.28,151.07,151.23,20134.0,151.08,151.28,151.07,151.23,20134.0
2024-03-08 14:10:00,151.24,151.42,151.19,151.37,20060.0,151.24,151.42,151.19,151.37,20060.0
2024-03-08 14:20:00,151.38,151.57,151.38,151.54,20199.0,151.38,151.57,151.38,151.54,20199.0
2024-03-08 14:30:00,151.55,151.76,151.54,151.7,18102.0,151.55,151.76,151.54,151.7,18102.0
2024-03-08 14:40:00,151.72,151.72,151.59,151.66,25773.0,151.72,151.72,151.59,151.66,25773.0
2024-03-08 14:50:00,151.66,151.8,151.49,151.51,54806.0,151.66,151.8,151.49,151.51,54806.0
2024-03-08 15:00:00,151.5,151.57,151.33,151.35,29476.0,151.5,151.57,151.33,151.35,29476.0
2024-03-08 15:10:00,151.33,151.34,151.14,151.28,29514.0,151.33,151.34,151.14,151.28,29514.0
2024-03-08 15:20:00,151.3,151.32,151.04,151.09,37575.0,151.3,151.32,151.04,151.09,37575.0
2024-03-08 15:30:00,151.1,151.37,151.09,151.28,21841.0,151.1,151.37,151.09,151.28,21841.0
2024-03-08 15:40:00,151.27,151.4,151.27,151.4,17913.0,151.27,151.4,151.27,151.4,17913.0
2024-03-08 15:50:00,151.4,151.49,151.15,151.24,128506.0,151.4,151.49,151.15,151.24,128506.0
2024-03-11 09:30:00,151.45,151.82,150.52,150.62,37517.0,151.45,151.82,150.52,150.62,37517.0
2024-03-11 09:40:00,150.59,150.6,149.85,150.36,63921.0,150.59,150.6,149.85,150.36,63921.0
2024-03-11 09:50:00,150.36,150.55,150.07,150.13,39824.0,150.36,150.55,150.07,150.13,39824.0
2024-03-11 10:00:00,150.17,150.24,149.74,149.92,31131.0,150.17,150.24,149.74,149.92,31131.0
2024-03-11 10:10:00,149.93,150.0,149.74,149.96,39248.0,149.93,150.0,149.74,149.96,39248.0
2024-03-11 10:20:00,149.95,149.95,149.26,149.36,78865.0,149.95,149.95,149.26,149.36,78865.0
2024-03-11 10:30:00,149.41,149.5,149.13,149.15,32339.0,149.41,149.5,149.13,149.15,32339.0
2024-03-11 10:40:00,149.18,149.51,149.16,149.47,16011.0,149.18,149.51,149.16,149.47,16011.0
2024-03-11 10:50:00,149.52,149.98,149.52,149.98,30903.0,149.52,149.98,149.52,149.98,30903.0
2024-03-11 11:00:00,149.99,150.0,149.81,149.89,14791.0,149.99,150.0,149.81,149.89,14791.0
2024-03-11 11:10:00,149.86,149.9,149.64,149.67,14210.0,149.86,149.9,149.64,149.67,14210.0
2024-03-11 11:20:00,149.65,149.69,149.45,149.47,20671.0,149.65,149.69,149.45,149.47,20671.0
2024-03-11 11:30:00,149.45,149.52,149.36,149.36,16668.0,149.45,149.52,149.36,149.36,16668.0
2024-03-11 11:40:00,149.31,149.6,149.29,149.59,21155.0,149.31,149.6,149.29,149.59,21155.0
2024-03-11 11:50:00,149.58,149.62,149.41,149.62,30728.0,149.58,149.62,149.41,149.62,30728.0
2024-03-11 12:00:00,149.62,149.8,149.59,149.63,26326.0,149.62,149.8,149.59,149.63,26326.0
2024-03-11 12:10:00,149.6,149.74,149.54,149.6,27379.0,149.6,149.74,149.54,149.6,27379.0
2024-03-11 12:20:00,149.59,149.66,149.51,149.55,23799.0,149.59,149.66,149.51,149.55,23799.0
2024-03-11 12:30:00,149.55,149.79,149.54,149.6,18120.0,149.55,149.79,149.54,149.6,18120.0
2024-03-11 12:40:00,149.61,149.69,149.55,149.58,23785.0,149.61,149.69,149.55,149.58,23785.0
2024-03-11 12:50:00,149.58,149.69,149.55,149.65,18944.0,149.58,149.69,149.55,149.65,18944.0
2024-03-11 13:00:00,149.65,149.69,149.41,149.43,26124.0,149.65,149.69,149.41,149.43,26124.0
2024-03-11 13:10:00,149.45,149.58,149.36,149.58,17953.0,149.45,149.58,149.36,149.58,17953.0
2024-03-11 13:20:00,149.58,149.7,149.56,149.68,15908.0,149.58,149.7,149.56,149.68,15908.0
2024-03-11 13:30:00,149.69,149.74,149.64,149.65,31353.0,149.69,149.74,149.64,149.65,31353.0
2024-03-11 13:40:00,149.65,149.66,149.51,149.62,40402.0,149.65,149.66,149.51,149.62,40402.0
2024-03-11 13:50:00,149.62,149.87,149.62,149.85,22895.0,149.62,149.87,149.62,149.85,22895.0
2024-03-11 14:00:00,149.87,149.93,149.8,149.82,31939.0,149.87,149.93,149.8,149.82,31939.0
2024-03-11 14:10:00,149.81,149.88,149.75,149.79,34851.0,149.81,149.88,149.75,149.79,34851.0
2024-03-11 14:20:00,149.78,150.02,149.77,150.01,26195.0,149.78,150.02,149.77,150.01,26195.0
2024-03-11 14:30:00,150.01,150.07,149.91,149.94,28125.0,150.01,150.07,149.91,149.94,28125.0
2024-03-11 14:40:00,149.94,150.06,149.8,149.94,87203.0,149.94,150.06,149.8,149.94,87203.0
2024-03-11 14:50:00,149.93,150.04,149.75,149.96,33019.0,149.93,150.04,149.75,149.96,33019.0
2024-03-11 15:00:00,149.96,150.07,149.74,149.81,28933.0,149.96,150.07,149.74,149.81,28933.0
2024-03-11 15:10:00,149.81,149.89,149.71,149.74,37570.0,149.81,149.89,149.71,149.74,37570.0
2024-03-11 15:20:00,149.75,150.01,149.74,149.9,32329.0,149.75,150.01,149.74,149.9,32329.0
2024-03-11 15:30:00,149.89,149.99,149.83,149.89,33154.0,149.89,149.99,149.83,149.89,33154.0
2024-03-11 15:40:00,149.89,149.95,149.62,149.67,48648.0,149.89,149.95,149.62,149.67,48648.0
2024-03-11 15:50:00,149.69,149.8,149.54,149.8,153824.0,149.69,149.8,149.54,149.8,153824.0
2024-03-12 09:30:00,150.08,150.76,149.81,149.84,55159.0,150.08,150.76,149.81,149.84,55159.0
2024-03-12 09:40:00,149.84,150.11,149.78,149.93,10372.0,149.84,150.11,149.78,149.93,10372.0
2024-03-12 09:50:00,149.83,150.68,149.83,150.67,14196.0,149.83,150.68,149.83,150.67,14196.0
2024-03-12 10:00:00,150.71,150.83,150.59,150.6,31969.0,150.71,150.83,150.59,150.6,31969.0
2024-03-12 10:10:00,150.64,151.0,150.6,150.91,26803.0,150.64,151.0,150.6,150.91,26803.0
2024-03-12 10:20:00,150.96,151.24,150.93,151.24,19205.0,150.96,151.24,150.93,151.24,19205.0
2024-03-12 10:30:00,151.23,151.26,151.03,151.06,18878.0,151.23,151.26,151.03,151.06,18878.0
2024-03-12 10:40:00,151.09,151.11,150.83,150.95,15738.0,151.09,151.11,150.83,150.95,15738.0
2024-03-12 10:50:00,150.95,151.2,150.88,151.02,17262.0,150.95,151.2,150.88,151.02,17262.0
2024-03-12 11:00:00,151.06,151.13,150.87,151.0,13928.0,151.06,151.13,150.87,151.0,13928.0
2024-03-12 11:10:00,151.02,151.11,150.93,151.06,20726.0,151.02,151.11,150.93,151.06,20726.0
2024-03-12 11:20:00,151.05,151.14,150.97,151.0,27006.0,151.05,151.14,150.97,151.0,27006.0
2024-03-12 11:30:00,151.0,151.13,150.95,151.1,17037.0,151.0,151.13,150.95,151.1,17037.0
2024-03-12 11:40:00,151.1,151.14,150.95,150.98,15415.0,151.1,151.14,150.95,150.98,15415.0
2024-03-12 11:50:00,150.98,151.17,150.9,150.96,33145.0,150.98,151.17,150.9,150.96,33145.0
2024-03-12 12:00:00,150.96,151.0,150.82,150.94,15810.0,150.96,151.0,150.82,150.94,15810.0
2024-03-12 12:10:00,150.96,151.12,150.78,150.9,88738.0,150.96,151.12,150.78,150.9,88738.0
2024-03-12 12:20:00,150.92,151.03,150.86,150.87,30494.0,150.92,151.03,150.86,150.87,30494.0
2024-03-12 12:30:00,150.91,150.92,150.72,150.84,26641.0,150.91,150.92,150.72,150.84,26641.0
2024-03-12 12:40:00,150.85,150.86,150.51,150.65,23928.0,150.85,150.86,150.51,150.65,23928.0
2024-03-12 12:50:00,150.67,150.8,150.65,150.77,21313.0,150.67,150.8,150.65,150.77,21313.0
2024-03-12 13:00:00,150.78,150.79,150.43,150.49,21688.0,150.78,150.79,150.43,150.49,21688.0
2024-03-12 13:10:00,150.45,150.59,150.43,150.58,16146.0,150.45,150.59,150.43,150.58,16146.0
2024-03-12 13:20:00,150.59,150.68,150.41,150.42,10749.0,150.59,150.68,150.41,150.42,10749.0
2024-03-12 13:30:00,150.44,150.53,150.36,150.51,17830.0,150.44,150.53,150.36,150.51,17830.0
2024-03-12 13:40:00,150.54,150.54,150.4,150.47,16224.0,150.54,150.54,150.4,150.47,16224.0
2024-03-12 13:50:00,150.47,150.64,150.47,150.6,15794.0,150.47,150.64,150.47,150.6,15794.0
2024-03-12 14:00:00,150.62,150.7,150.57,150.63,23940.0,150.62,150.7,150.57,150.63,23940.0
2024-03-12 14:10:00,150.64,150.78,150.63,150.69,17554.0,150.64,150.78,150.63,150.69,17554.0
2024-03-12 14:20:00,150.69,150.83,150.66,150.69,33179.0,150.69,150.83,150.66,150.69,33179.0
2024-03-12 14:30:00,150.71,150.82,150.62,150.65,33008.0,150.71,150.82,150.62,150.65,33008.0
2024-03-12 14:40:00,150.65,150.65,150.28,150.65,32575.0,150.65,150.65,150.28,150.65,32575.0
2024-03-12 14:50:00,150.66,151.0,150.63,150.93,26227.0,150.66,151.0,150.63,150.93,26227.0
2024-03-12 15:00:00,150.93,151.01,150.87,150.96,18285.0,150.93,151.01,150.87,150.96,18285.0
2024-03-12 15:10:00,150.97,151.03,150.88,150.92,26384.0,150.97,151.03,150.88,150.92,26384.0
2024-03-12 15:20:00,150.93,151.13,150.93,151.09,27335.0,150.93,151.13,150.93,151.09,27335.0
2024-03-12 15:30:00,151.11,151.11,150.78,150.84,34586.0,151.11,151.11,150.78,150.84,34586.0
2024-03-12 15:40:00,150.84,150.86,150.57,150.65,45604.0,150.84,150.86,150.57,150.65,45604.0
2024-03-12 15:50:00,150.64,150.79,150.49,150.65,152295.0,150.64,150.79,150.49,150.65,152295.0
2024-03-13 09:30:00,150.3,150.45,149.75,150.42,58980.0,150.3,150.45,149.75,150.42,58980.0
2024-03-13 09:40:00,150.43,150.81,150.28,150.69,24412.0,150.43,150.81,150.28,150.69,24412.0
2024-03-13 09:50:00,150.66,150.73,150.04,150.72,22948.0,150.66,150.73,150.04,150.72,22948.0
2024-03-13 10:00:00,150.69,150.84,150.49,150.62,25030.0,150.69,150.84,150.49,150.62,25030.0
2024-03-13 10:10:00,150.61,150.99,150.51,150.94,16267.0,150.61,150.99,150.51,150.94,16267.0
2024-03-13 10:20:00,150.94,151.03,150.71,150.99,31832.0,150.94,151.03,150.71,150.99,31832.0
2024-03-13 10:30:00,151.0,151.3,150.95,151.09,14067.0,151.0,151.3,150.95,151.09,14067.0
2024-03-13 10:40:00,151.06,151.12,151.01,151.03,30094.0,151.06,151.12,151.01,151.03,30094.0
2024-03-13 10:50:00,151.02,151.35,151.01,151.31,17754.0,151.02,151.35,151.01,151.31,17754.0
2024-03-13 11:00:00,151.31,151.33,151.05,151.13,26502.0,151.31,151.33,151.05,151.13,26502.0
2024-03-13 11:10:00,151.16,151.36,151.15,151.28,18948.0,151.16,151.36,151.15,151.28,18948.0
2024-03-13 11:20:00,151.33,151.39,151.2,151.21,19589.0,151.33,151.39,151.2,151.21,19589.0
2024-03-13 11:30:00,151.19,151.35,151.19,151.3,11761.0,151.19,151.35,151.19,151.3,11761.0
2024-03-13 11:40:00,151.31,151.48,151.3,151.34,14170.0,151.31,151.48,151.3,151.34,14170.0
2024-03-13 11:50:00,151.36,151.39,151.24,151.3,13853.0,151.36,151.39,151.24,151.3,13853.0
2024-03-13 12:00:00,151.28,151.57,151.28,151.47,30264.0,151.28,151.57,151.28,151.47,30264.0
2024-03-13 12:10:00,151.47,151.66,151.36,151.58,29351.0,151.47,151.66,151.36,151.58,29351.0
2024-03-13 12:20:00,151.58,151.58,151.38,151.43,19860.0,151.58,151.58,151.38,151.43,19860.0
2024-03-13 12:30:00,151.43,151.63,151.43,151.62,12216.0,151.43,151.63,151.43,151.62,12216.0
2024-03-13 12:40:00,151.62,151.72,151.6,151.68,21578.0,151.62,151.72,151.6,151.68,21578.0
2024-03-13 12:50:00,151.67,151.68,151.39,151.39,21925.0,151.67,151.68,151.39,151.39,21925.0
2024-03-13 13:00:00,151.39,151.47,151.28,151.28,19964.0,151.39,151.47,151.28,151.28,19964.0
2024-03-13 13:10:00,151.29,151.3,151.14,151.15,7355.0,151.29,151.3,151.14,151.15,7355.0
2024-03-13 13:20:00,151.15,151.25,150.99,151.0,24976.0,151.15,151.25,150.99,151.0,24976.0
2024-03-13 13:30:00,150.99,151.05,150.91,150.96,11772.0,150.99,151.05,150.91,150.96,11772.0
2024-03-13 13:40:00,150.95,151.0,150.77,150.99,18418.0,150.95,151.0,150.77,150.99,18418.0
2024-03-13 13:50:00,151.0,151.16,150.91,151.12,13623.0,151.0,151.16,150.91,151.12,13623.0
2024-03-13 14:00:00,151.08,151.17,151.02,151.14,12370.0,151.08,151.17,151.02,151.14,12370.0
2024-03-13 14:10:00,151.14,151.26,151.13,151.19,21525.0,151.14,151.26,151.13,151.19,21525.0
2024-03-13 14:20:00,151.18,151.38,151.18,151.33,24046.0,151.18,151.38,151.18,151.33,24046.0
2024-03-13 14:30:00,151.32,151.39,151.21,151.21,27048.0,151.32,151.39,151.21,151.21,27048.0
2024-03-13 14:40:00,151.21,151.28,151.16,151.16,25705.0,151.21,151.28,151.16,151.16,25705.0
2024-03-13 14:50:00,151.18,151.19,151.02,151.08,26331.0,151.18,151.19,151.02,151.08,26331.0
2024-03-13 15:00:00,151.05,151.15,151.05,151.14,25000.0,151.05,151.15,151.05,151.14,25000.0
2024-03-13 15:10:00,151.12,151.32,151.03,151.24,31727.0,151.12,151.32,151.03,151.24,31727.0
2024-03-13 15:20:00,151.22,151.28,150.81,150.99,49860.0,151.22,151.28,150.81,150.99,49860.0
2024-03-13 15:30:00,150.97,151.22,150.97,151.2,31100.0,150.97,151.22,150.97,151.2,31100.0
2024-03-13 15:40:00,151.2,151.23,151.0,151.09,44827.0,151.2,151.23,151.0,151.09,44827.0
2024-03-13 15:50:00,151.08,151.31,150.91,151.07,219517.0,151.08,151.31,150.91,151.07,219517.0
2024-03-14 09:30:00,151.66,151.97,151.33,151.55,70027.0,151.66,151.97,151.33,151.55,70027.0
2024-03-14 09:40:00,151.62,151.73,151.0,151.05,28530.0,151.62,151.73,151.0,151.05,28530.0
2024-03-14 09:50:00,151.05,151.1,150.19,150.19,17740.0,151.05,151.1,150.19,150.19,17740.0
2024-03-14 10:00:00,150.22,150.56,150.21,150.5,17334.0,150.22,150.56,150.21,150.5,17334.0
2024-03-14 10:10:00,150.47,150.47,150.15,150.25,17906.0,150.47,150.47,150.15,150.25,17906.0
2024-03-14 10:20:00,150.28,150.44,150.23,150.34,16843.0,150.28,150.44,150.23,150.34,16843.0
2024-03-14 10:30:00,150.35,150.45,150.24,150.36,17884.0,150.35,150.45,150.24,150.36,17884.0
2024-03-14 10:40:00,150.36,150.36,150.01,150.19,16542.0,150.36,150.36,150.01,150.19,16542.0
2024-03-14 10:50:00,150.19,150.33,150.05,150.33,20671.0,150.19,150.33,150.05,150.33,20671.0
2024-03-14 11:00:00,150.34,150.78,150.18,150.27,67219.0,150.34,150.78,150.18,150.27,67219.0
2024-03-14 11:10:00,150.27,150.52,150.27,150.47,22418.0,150.27,150.52,150.27,150.47,22418.0
2024-03-14 11:20:00,150.49,150.61,150.02,150.06,90733.0,150.49,150.61,150.02,150.06,90733.0
2024-03-14 11:30:00,150.03,150.14,149.86,150.02,21425.0,150.03,150.14,149.86,150.02,21425.0
2024-03-14 11:40:00,150.08,150.1,149.92,149.92,19720.0,150.08,150.1,149.92,149.92,19720.0
2024-03-14 11:50:00,149.95,150.1,149.89,150.06,32272.0,149.95,150.1,149.89,150.06,32272.0
2024-03-14 12:00:00,150.06,150.07,149.66,149.94,49436.0,150.06,150.07,149.66,149.94,49436.0
2024-03-14 12:10:00,149.97,150.12,149.95,150.0,23388.0,149.97,150.12,149.95,150.0,23388.0
2024-03-14 12:20:00,150.01,150.38,150.01,150.32,85240.0,150.01,150.38,150.01,150.32,85240.0
2024-03-14 12:30:00,150.34,150.4,150.15,150.15,9433.0,150.34,150.4,150.15,150.15,9433.0
2024-03-14 12:40:00,150.11,150.22,149.99,150.22,64036.0,150.11,150.22,149.99,150.22,64036.0
2024-03-14 12:50:00,150.17,150.17,150.05,150.06,16900.0,150.17,150.17,150.05,150.06,16900.0
2024-03-14 13:00:00,150.03,150.12,149.9,150.12,12226.0,150.03,150.12,149.9,150.12,12226.0
2024-03-14 13:10:00,150.12,150.19,149.93,149.94,16094.0,150.12,150.19,149.93,149.94,16094.0
2024-03-14 13:20:00,149.96,149.97,149.84,149.85,12150.0,149.96,149.97,149.84,149.85,12150.0
2024-03-14 13:30:00,149.84,150.01,149.71,149.99,19752.0,149.84,150.01,149.71,149.99,19752.0
2024-03-14 13:40:00,149.97,149.97,149.79,149.83,18849.0,149.97,149.97,149.79,149.83,18849.0
2024-03-14 13:50:00,149.84,150.1,149.81,150.08,24662.0,149.84,150.1,149.81,150.08,24662.0
2024-03-14 14:00:00,150.08,150.1,149.94,150.05,22408.0,150.08,150.1,149.94,150.05,22408.0
2024-03-14 14:10:00,150.04,150.16,149.94,150.07,15382.0,150.04,150.16,149.94,150.07,15382.0
2024-03-14 14:20:00,150.05,150.1,149.97,149.98,17436.0,150.05,150.1,149.97,149.98,17436.0
2024-03-14 14:30:00,149.94,150.07,149.77,150.0,23114.0,149.94,150.07,149.77,150.0,23114.0
2024-03-14 14:40:00,150.02,150.13,149.92,149.92,22676.0,150.02,150.13,149.92,149.92,22676.0
2024-03-14 14:50:00,149.9,149.93,149.68,149.73,19699.0,149.9,149.93,149.68,149.73,19699.0
2024-03-14 15:00:00,149.71,149.74,149.28,149.28,50868.0,149.71,149.74,149.28,149.28,50868.0
2024-03-14 15:10:00,149.28,149.73,149.28,149.43,39855.0,149.28,149.73,149.28,149.43,39855.0
2024-03-14 15:20:00,149.42,149.62,149.31,149.46,57404.0,149.42,149.62,149.31,149.46,57404.0
2024-03-14 15:30:00,149.44,149.55,149.26,149.53,32426.0,149.44,149.55,149.26,149.53,32426.0
2024-03-14 15:40:00,149.56,149.78,149.45,149.55,52269.0,149.56,149.78,149.45,149.55,52269.0
2024-03-14 15:50:00,149.56,150.01,149.47,149.98,197072.0,149.56,150.01,149.47,149.98,197072.0
2024-03-15 09:30:00,148.3,150.31,148.19,149.97,356538.0,148.3,150.31,148.19,149.97,356538.0
2024-03-15 09:40:00,149.94,150.15,149.81,149.94,26370.0,149.94,150.15,149.81,149.94,26370.0
2024-03-15 09:50:00,149.99,150.09,149.6,149.84,16308.0,149.99,150.09,149.6,149.84,16308.0
2024-03-15 10:00:00,149.72,149.98,149.57,149.97,21347.0,149.72,149.98,149.57,149.97,21347.0
2024-03-15 10:10:00,149.96,150.34,149.9,150.34,21686.0,149.96,150.34,149.9,150.34,21686.0
2024-03-15 10:20:00,150.35,150.45,150.17,150.3,19247.0,150.35,150.45,150.17,150.3,19247.0
2024-03-15 10:30:00,150.3,150.44,150.18,150.34,17288.0,150.3,150.44,150.18,150.34,17288.0
2024-03-15 10:40:00,150.37,150.73,150.36,150.72,12206.0,150.37,150.73,150.36,150.72,12206.0
2024-03-15 10:50:00,150.72,150.76,150.48,150.56,14184.0,150.72,150.76,150.48,150.56,14184.0
2024-03-15 11:00:00,150.57,150.69,150.36,150.41,11080.0,150.57,150.69,150.36,150.41,11080.0
2024-03-15 11:10:00,150.39,150.46,150.33,150.37,11851.0,150.39,150.46,150.33,150.37,11851.0
2024-03-15 11:20:00,150.38,150.58,150.33,150.53,14289.0,150.38,150.58,150.33,150.53,14289.0
2024-03-15 11:30:00,150.57,150.64,150.5,150.6,11499.0,150.57,150.64,150.5,150.6,11499.0
2024-03-15 11:40:00,150.58,150.58,150.4,150.41,11206.0,150.58,150.58,150.4,150.41,11206.0
2024-03-15 11:50:00,150.43,150.54,150.41,150.48,16254.0,150.43,150.54,150.41,150.48,16254.0
2024-03-15 12:00:00,150.47,150.53,150.4,150.46,12639.0,150.47,150.53,150.4,150.46,12639.0
2024-03-15 12:10:00,150.45,150.45,150.24,150.33,19243.0,150.45,150.45,150.24,150.33,19243.0
2024-03-15 12:20:00,150.34,150.4,150.2,150.22,13440.0,150.34,150.4,150.2,150.22,13440.0
2024-03-15 12:30:00,150.23,150.31,150.12,150.26,19253.0,150.23,150.31,150.12,150.26,19253.0
2024-03-15 12:40:00,150.28,150.28,150.1,150.12,12771.0,150.28,150.28,150.1,150.12,12771.0
2024-03-15 12:50:00,150.14,150.14,150.08,150.12,9114.0,150.14,150.14,150.08,150.12,9114.0
2024-03-15 13:00:00,150.1,150.41,150.08,150.39,11735.0,150.1,150.41,150.08,150.39,11735.0
2024-03-15 13:10:00,150.49,150.49,150.39,150.4,12095.0,150.49,150.49,150.39,150.4,12095.0
2024-03-15 13:20:00,150.41,150.55,150.23,150.35,42429.0,150.41,150.55,150.23,150.35,42429.0
2024-03-15 13:30:00,150.33,150.53,150.27,150.4,16613.0,150.33,150.53,150.27,150.4,16613.0
2024-03-15 13:40:00,150.4,150.42,150.27,150.27,10635.0,150.4,150.42,150.27,150.27,10635.0
2024-03-15 13:50:00,150.28,150.37,150.25,150.34,20135.0,150.28,150.37,150.25,150.34,20135.0
2024-03-15 14:00:00,150.33,150.35,150.13,150.13,24361.0,150.33,150.35,150.13,150.13,24361.0
2024-03-15 14:10:00,150.13,150.14,149.9,150.14,27062.0,150.13,150.14,149.9,150.14,27062.0
2024-03-15 14:20:00,150.16,150.27,149.99,150.19,29920.0,150.16,150.27,149.99,150.19,29920.0
2024-03-15 14:30:00,150.14,150.44,150.12,150.43,18912.0,150.14,150.44,150.12,150.43,18912.0
2024-03-15 14:40:00,150.43,150.54,150.31,150.31,19265.0,150.43,150.54,150.31,150.31,19265.0
2024-03-15 14:50:00,150.34,150.47,150.33,150.34,23606.0,150.34,150.47,150.33,150.34,23606.0
2024-03-15 15:00:00,150.34,150.42,150.23,150.29,20266.0,150.34,150.42,150.23,150.29,20266.0
2024-03-15 15:10:00,150.28,150.51,150.24,150.28,27123.0,150.28,150.51,150.24,150.28,27123.0
2024-03-15 15:20:00,150.31,150.37,150.2,150.26,31287.0,150.31,150.37,150.2,150.26,31287.0
2024-03-15 15:30:00,150.26,150.26,150.03,150.05,23290.0,150.26,150.26,150.03,150.05,23290.0
2024-03-15 15:40:00,150.03,150.18,149.97,150.18,32831.0,150.03,150.18,149.97,150.18,32831.0
2024-03-15 15:50:00,150.12,150.16,148.79,149.74,300840.0,150.12,150.16,148.79,149.74,300840.0
2024-03-18 09:30:00,150.07,151.73,150.07,151.12,69418.0,150.07,151.73,150.07,151.12,69418.0
2024-03-18 09:40:00,151.12,151.16,150.56,150.94,28174.0,151.12,151.16,150.56,150.94,28174.0
2024-03-18 09:50:00,150.98,151.39,150.97,151.27,29089.0,150.98,151.39,150.97,151.27,29089.0
2024-03-18 10:00:00,151.29,151.52,151.17,151.36,29190.0,151.29,151.52,151.17,151.36,29190.0
2024-03-18 10:10:00,151.36,151.39,151.2,151.34,15175.0,151.36,151.39,151.2,151.34,15175.0
2024-03-18 10:20:00,151.35,151.53,151.27,151.32,44777.0,151.35,151.53,151.27,151.32,44777.0
2024-03-18 10:30:00,151.31,151.58,151.25,151.49,21274.0,151.31,151.58,151.25,151.49,21274.0
2024-03-18 10:40:00,151.43,151.48,151.29,151.32,37098.0,151.43,151.48,151.29,151.32,37098.0
2024-03-18 10:50:00,151.31,151.42,151.21,151.33,15595.0,151.31,151.42,151.21,151.33,15595.0
2024-03-18 11:00:00,151.33,151.6,151.28,151.52,34698.0,151.33,151.6,151.28,151.52,34698.0
2024-03-18 11:10:00,151.49,151.65,151.49,151.57,12067.0,151.49,151.65,151.49,151.57,12067.0
2024-03-18 11:20:00,151.58,151.7,151.57,151.66,12181.0,151.58,151.7,151.57,151.66,12181.0
2024-03-18 11:30:00,151.67,151.72,151.53,151.7,19912.0,151.67,151.72,151.53,151.7,19912.0
2024-03-18 11:40:00,151.7,151.85,151.67,151.71,21867.0,151.7,151.85,151.67,151.71,21867.0
2024-03-18 11:50:00,151.71,151.77,151.63,151.72,16069.0,151.71,151.77,151.63,151.72,16069.0
2024-03-18 12:00:00,151.74,151.74,151.53,151.65,14467.0,151.74,151.74,151.53,151.65,14467.0
2024-03-18 12:10:00,151.64,151.75,151.63,151.71,16998.0,151.64,151.75,151.63,151.71,16998.0
2024-03-18 12:20:00,151.72,151.8,151.58,151.8,30450.0,151.72,151.8,151.58,151.8,30450.0
2024-03-18 12:30:00,151.77,151.91,151.76,151.81,26184.0,151.77,151.91,151.76,151.81,26184.0
2024-03-18 12:40:00,151.79,151.82,151.75,151.79,9908.0,151.79,151.82,151.75,151.79,9908.0
2024-03-18 12:50:00,151.77,152.09,151.73,152.03,20841.0,151.77,152.09,151.73,152.03,20841.0
2024-03-18 13:00:00,152.03,152.36,151.97,152.32,28211.0,152.03,152.36,151.97,152.32,28211.0
2024-03-18 13:10:00,152.33,152.42,152.06,152.2,35674.0,152.33,152.42,152.06,152.2,35674.0
2024-03-18 13:20:00,152.2,152.2,151.89,152.08,16061.0,152.2,152.2,151.89,152.08,16061.0
2024-03-18 13:30:00,152.11,152.11,151.82,151.84,20245.0,152.11,152.11,151.82,151.84,20245.0
2024-03-18 13:40:00,151.83,151.95,151.77,151.95,15964.0,151.83,151.95,151.77,151.95,15964.0
2024-03-18 13:50:00,151.96,151.97,151.8,151.97,21428.0,151.96,151.97,151.8,151.97,21428.0
2024-03-18 14:00:00,151.97,152.01,151.8,151.87,31648.0,151.97,152.01,151.8,151.87,31648.0
2024-03-18 14:10:00,151.89,152.06,151.84,152.03,18662.0,151.89,152.06,151.84,152.03,18662.0
2024-03-18 14:20:00,152.01,152.06,151.94,152.04,24003.0,152.01,152.06,151.94,152.04,24003.0
2024-03-18 14:30:00,152.02,152.19,152.01,152.19,25025.0,152.02,152.19,152.01,152.19,25025.0
2024-03-18 14:40:00,152.19,152.2,151.85,152.05,21950.0,152.19,152.2,151.85,152.05,21950.0
2024-03-18 14:50:00,152.09,152.15,152.04,152.12,19861.0,152.09,152.15,152.04,152.12,19861.0
2024-03-18 15:00:00,152.14,152.2,152.01,152.12,24687.0,152.14,152.2,152.01,152.12,24687.0
2024-03-18 15:10:00,152.09,152.17,152.02,152.04,45610.0,152.09,152.17,152.02,152.04,45610.0
2024-03-18 15:20:00,152.04,152.08,151.98,152.0,40490.0,152.04,152.08,151.98,152.0,40490.0
2024-03-18 15:30:00,151.99,152.08,151.92,151.97,34347.0,151.99,152.08,151.92,151.97,34347.0
2024-03-18 15:40:00,151.97,152.22,151.94,152.12,48192.0,151.97,152.22,151.94,152.12,48192.0
2024-03-18 15:50:00,152.11,152.24,151.92,152.16,201727.0,152.11,152.24,151.92,152.16,201727.0
2024-03-19 09:30:00,152.38,152.73,152.0,152.49,52388.0,152.38,152.73,152.0,152.49,52388.0
2024-03-19 09:40:00,152.46,152.82,152.32,152.47,35051.0,152.46,152.82,152.32,152.47,35051.0
2024-03-19 09:50:00,152.44,152.59,152.21,152.32,20398.0,152.44,152.59,152.21,152.32,20398.0
2024-03-19 10:00:00,152.33,152.54,152.24,152.32,22168.0,152.33,152.54,152.24,152.32,22168.0
2024-03-19 10:10:00,152.32,152.69,152.31,152.62,18208.0,152.32,152.69,152.31,152.62,18208.0
2024-03-19 10:20:00,152.62,152.68,152.4,152.45,28565.0,152.62,152.68,152.4,152.45,28565.0
2024-03-19 10:30:00,152.48,152.68,152.43,152.64,27711.0,152.48,152.68,152.43,152.64,27711.0
2024-03-19 10:40:00,152.64,152.81,152.62,152.79,26192.0,152.64,152.81,152.62,152.79,26192.0
2024-03-19 10:50:00,152.75,152.91,152.61,152.89,58099.0,152.75,152.91,152.61,152.89,58099.0
2024-03-19 11:00:00,152.89,152.93,152.81,152.82,20833.0,152.89,152.93,152.81,152.82,20833.0
2024-03-19 11:10:00,152.85,152.92,152.81,152.89,16356.0,152.85,152.92,152.81,152.89,16356.0
2024-03-19 11:20:00,152.87,153.06,152.84,153.06,31302.0,152.87,153.06,152.84,153.06,31302.0
2024-03-19 11:30:00,153.1,153.22,153.06,153.19,32521.0,153.1,153.22,153.06,153.19,32521.0
2024-03-19 11:40:00,153.18,153.23,153.07,153.08,17686.0,153.18,153.23,153.07,153.08,17686.0
2024-03-19 11:50:00,153.09,153.21,153.0,153.07,37375.0,153.09,153.21,153.0,153.07,37375.0
2024-03-19 12:00:00,153.09,153.09,152.95,152.97,11945.0,153.09,153.09,152.95,152.97,11945.0
2024-03-19 12:10:00,152.97,153.07,152.96,153.0,27555.0,152.97,153.07,152.96,153.0,27555.0
2024-03-19 12:20:00,153.02,153.2,153.02,153.16,16291.0,153.02,153.2,153.02,153.16,16291.0
2024-03-19 12:30:00,153.18,153.33,153.18,153.27,16896.0,153.18,153.33,153.18,153.27,16896.0
2024-03-19 12:40:00,153.26,153.37,153.26,153.28,14053.0,153.26,153.37,153.26,153.28,14053.0
2024-03-19 12:50:00,153.29,153.33,153.22,153.29,17703.0,153.29,153.33,153.22,153.29,17703.0
2024-03-19 13:00:00,153.32,153.54,153.32,153.45,53839.0,153.32,153.54,153.32,153.45,53839.0
2024-03-19 13:10:00,153.44,153.49,153.33,153.33,20446.0,153.44,153.49,153.33,153.33,20446.0
2024-03-19 13:20:00,153.32,153.55,153.25,153.49,23692.0,153.32,153.55,153.25,153.49,23692.0
2024-03-19 13:30:00,153.48,153.58,153.41,153.41,29092.0,153.48,153.58,153.41,153.41,29092.0
2024-03-19 13:40:00,153.43,153.64,153.41,153.48,28053.0,153.43,153.64,153.41,153.48,28053.0
2024-03-19 13:50:00,153.49,153.62,153.41,153.56,23564.0,153.49,153.62,153.41,153.56,23564.0
2024-03-19 14:00:00,153.56,153.56,153.42,153.44,25583.0,153.56,153.56,153.42,153.44,25583.0
2024-03-19 14:10:00,153.44,153.54,153.38,153.54,29258.0,153.44,153.54,153.38,153.54,29258.0
2024-03-19 14:20:00,153.53,153.68,153.44,153.65,29267.0,153.53,153.68,153.44,153.65,29267.0
2024-03-19 14:30:00,153.65,153.76,153.64,153.75,24916.0,153.65,153.76,153.64,153.75,24916.0
2024-03-19 14:40:00,153.76,153.76,153.66,153.69,22439.0,153.76,153.76,153.66,153.69,22439.0
2024-03-19 14:50:00,153.69,153.73,153.54,153.66,34532.0,153.69,153.73,153.54,153.66,34532.0
2024-03-19 15:00:00,153.65,153.72,153.61,153.66,41641.0,153.65,153.72,153.61,153.66,41641.0
2024-03-19 15:10:00,153.68,153.9,153.63,153.89,56887.0,153.68,153.9,153.63,153.89,56887.0
2024-03-19 15:20:00,153.91,153.91,153.8,153.81,51198.0,153.91,153.91,153.8,153.81,51198.0
2024-03-19 15:30:00,153.81,154.15,153.77,154.14,66577.0,153.81,154.15,153.77,154.14,66577.0
2024-03-19 15:40:00,154.14,154.4,154.04,154.33,79373.0,154.14,154.4,154.04,154.33,79373.0
2024-03-19 15:50:00,154.34,154.52,154.18,154.34,249347.0,154.34,154.52,154.18,154.34,249347.0
2024-03-20 09:30:00,154.0,154.49,153.43,153.98,110280.0,154.0,154.49,153.43,153.98,110280.0
2024-03-20 09:40:00,154.0,154.72,153.91,154.25,65668.0,154.0,154.72,153.91,154.25,65668.0
2024-03-20 09:50:00,154.17,154.31,153.99,154.16,15977.0,154.17,154.31,153.99,154.16,15977.0
2024-03-20 10:00:00,154.2,154.37,154.06,154.1,20218.0,154.2,154.37,154.06,154.1,20218.0
2024-03-20 10:10:00,154.07,154.21,154.05,154.11,10469.0,154.07,154.21,154.05,154.11,10469.0
2024-03-20 10:20:00,154.09,154.3,154.06,154.21,20787.0,154.09,154.3,154.06,154.21,20787.0
2024-03-20 10:30:00,154.22,154.26,153.92,153.95,17451.0,154.22,154.26,153.92,153.95,17451.0
2024-03-20 10:40:00,153.96,154.15,153.93,154.15,17583.0,153.96,154.15,153.93,154.15,17583.0
2024-03-20 10:50:00,154.14,154.41,154.06,154.36,21809.0,154.14,154.41,154.06,154.36,21809.0
2024-03-20 11:00:00,154.37,154.39,154.08,154.24,22822.0,154.37,154.39,154.08,154.24,22822.0
2024-03-20 11:10:00,154.25,154.36,154.21,154.27,25321.0,154.25,154.36,154.21,154.27,25321.0
2024-03-20 11:20:00,154.28,154.38,154.23,154.38,14579.0,154.28,154.38,154.23,154.38,14579.0
2024-03-20 11:30:00,154.36,154.43,154.31,154.31,13905.0,154.36,154.43,154.31,154.31,13905.0
2024-03-20 11:40:00,154.3,154.37,154.19,154.19,20561.0,154.3,154.37,154.19,154.19,20561.0
2024-03-20 11:50:00,154.17,154.37,154.16,154.35,11667.0,154.17,154.37,154.16,154.35,11667.0
2024-03-20 12:00:00,154.35,154.43,154.23,154.26,18413.0,154.35,154.43,154.23,154.26,18413.0
2024-03-20 12:10:00,154.29,154.3,154.11,154.11,8503.0,154.29,154.3,154.11,154.11,8503.0
2024-03-20 12:20:00,154.12,154.31,154.12,154.27,16877.0,154.12,154.31,154.12,154.27,16877.0
2024-03-20 12:30:00,154.26,154.29,154.14,154.29,19225.0,154.26,154.29,154.14,154.29,19225.0
2024-03-20 12:40:00,154.3,154.38,154.27,154.38,11096.0,154.3,154.38,154.27,154.38,11096.0
2024-03-20 12:50:00,154.36,154.4,154.24,154.33,12436.0,154.36,154.4,154.24,154.33,12436.0
2024-03-20 13:00:00,154.34,154.34,154.21,154.24,15686.0,154.34,154.34,154.21,154.24,15686.0
2024-03-20 13:10:00,154.22,154.32,154.11,154.22,15795.0,154.22,154.32,154.11,154.22,15795.0
2024-03-20 13:20:00,154.2,154.36,154.19,154.33,18826.0,154.2,154.36,154.19,154.33,18826.0
2024-03-20 13:30:00,154.33,154.41,154.32,154.34,15762.0,154.33,154.41,154.32,154.34,15762.0
2024-03-20 13:40:00,154.34,154.35,154.16,154.32,19637.0,154.34,154.35,154.16,154.32,19637.0
2024-03-20 13:50:00,154.32,154.35,154.15,154.16,19690.0,154.32,154.35,154.15,154.16,19690.0
2024-03-20 14:00:00,154.18,154.81,154.17,154.4,41526.0,154.18,154.81,154.17,154.4,41526.0
2024-03-20 14:10:00,154.36,154.67,154.34,154.49,28767.0,154.36,154.67,154.34,154.49,28767.0
2024-03-20 14:20:00,154.49,154.76,154.47,154.76,24004.0,154.49,154.76,154.47,154.76,24004.0
2024-03-20 14:30:00,154.8,154.9,154.45,154.86,58961.0,154.8,154.9,154.45,154.86,58961.0
2024-03-20 14:40:00,154.94,155.28,154.8,155.18,59273.0,154.94,155.28,154.8,155.18,59273.0
2024-03-20 14:50:00,155.2,155.23,155.0,155.01,36239.0,155.2,155.23,155.0,155.01,36239.0
2024-03-20 15:00:00,155.0,155.36,155.0,155.3,18798.0,155.0,155.36,155.0,155.3,18798.0
2024-03-20 15:10:00,155.29,155.44,155.13,155.41,35114.0,155.29,155.44,155.13,155.41,35114.0
2024-03-20 15:20:00,155.43,155.47,155.3,155.4,23548.0,155.43,155.47,155.3,155.4,23548.0
2024-03-20 15:30:00,155.4,155.62,155.27,155.44,57127.0,155.4,155.62,155.27,155.44,57127.0
2024-03-20 15:40:00,155.45,155.53,155.22,155.23,44008.0,155.45,155.53,155.22,155.23,44008.0
2024-03-20 15:50:00,155.21,155.55,155.09,155.49,190026.0,155.21,155.55,155.09,155.49,190026.0
2024-03-21 09:30:00,155.98,156.0,155.48,155.88,53417.0,155.98,156.0,155.48,155.88,53417.0
2024-03-21 09:40:00,155.91,156.06,155.63,155.79,27670.0,155.91,156.06,155.63,155.79,27670.0
2024-03-21 09:50:00,155.76,156.24,155.75,156.22,18964.0,155.76,156.24,155.75,156.22,18964.0
2024-03-21 10:00:00,156.22,156.33,156.01,156.09,20131.0,156.22,156.33,156.01,156.09,20131.0
2024-03-21 10:10:00,156.12,156.54,156.08,156.52,26309.0,156.12,156.54,156.08,156.52,26309.0
2024-03-21 10:20:00,156.51,156.52,156.33,156.34,24800.0,156.51,156.52,156.33,156.34,24800.0
2024-03-21 10:30:00,156.37,156.37,156.16,156.27,30419.0,156.37,156.37,156.16,156.27,30419.0
2024-03-21 10:40:00,156.29,156.38,156.04,156.14,85865.0,156.29,156.38,156.04,156.14,85865.0
2024-03-21 10:50:00,156.13,156.27,155.94,156.18,96216.0,156.13,156.27,155.94,156.18,96216.0
2024-03-21 11:00:00,156.13,156.18,155.84,155.98,99961.0,156.13,156.18,155.84,155.98,99961.0
2024-03-21 11:10:00,155.98,156.23,155.98,156.13,55256.0,155.98,156.23,155.98,156.13,55256.0
2024-03-21 11:20:00,156.16,156.34,156.15,156.27,43691.0,156.16,156.34,156.15,156.27,43691.0
2024-03-21 11:30:00,156.29,156.64,156.29,156.53,56096.0,156.29,156.64,156.29,156.53,56096.0
2024-03-21 11:40:00,156.53,156.62,156.51,156.59,23124.0,156.53,156.62,156.51,156.59,23124.0
2024-03-21 11:50:00,156.59,156.86,156.58,156.77,28365.0,156.59,156.86,156.58,156.77,28365.0
2024-03-21 12:00:00,156.76,156.8,156.51,156.54,43864.0,156.76,156.8,156.51,156.54,43864.0
2024-03-21 12:10:00,156.55,156.59,156.38,156.43,52177.0,156.55,156.59,156.38,156.43,52177.0
2024-03-21 12:20:00,156.4,156.5,156.35,156.35,27803.0,156.4,156.5,156.35,156.35,27803.0
2024-03-21 12:30:00,156.37,156.46,156.2,156.2,34751.0,156.37,156.46,156.2,156.2,34751.0
2024-03-21 12:40:00,156.22,156.46,156.2,156.3,46854.0,156.22,156.46,156.2,156.3,46854.0
2024-03-21 12:50:00,156.31,156.34,156.24,156.3,30555.0,156.31,156.34,156.24,156.3,30555.0
2024-03-21 13:00:00,156.29,156.29,155.94,156.01,56214.0,156.29,156.29,155.94,156.01,56214.0
2024-03-21 13:10:00,155.98,156.03,155.9,155.97,26509.0,155.98,156.03,155.9,155.97,26509.0
2024-03-21 13:20:00,155.97,155.97,155.76,155.84,35064.0,155.97,155.97,155.76,155.84,35064.0
2024-03-21 13:30:00,155.83,155.83,155.67,155.7,19542.0,155.83,155.83,155.67,155.7,19542.0
2024-03-21 13:40:00,155.71,155.79,155.67,155.71,31325.0,155.71,155.79,155.67,155.71,31325.0
2024-03-21 13:50:00,155.72,156.09,155.71,156.02,36764.0,155.72,156.09,155.71,156.02,36764.0
2024-03-21 14:00:00,156.02,156.16,155.99,156.11,18726.0,156.02,156.16,155.99,156.11,18726.0
2024-03-21 14:10:00,156.13,156.26,156.12,156.25,17741.0,156.13,156.26,156.12,156.25,17741.0
2024-03-21 14:20:00,156.25,156.32,156.24,156.28,13577.0,156.25,156.32,156.24,156.28,13577.0
2024-03-21 14:30:00,156.28,156.35,156.16,156.22,25542.0,156.28,156.35,156.16,156.22,25542.0
2024-03-21 14:40:00,156.22,156.43,156.22,156.36,30063.0,156.22,156.43,156.22,156.36,30063.0
2024-03-21 14:50:00,156.37,156.52,156.31,156.35,42661.0,156.37,156.52,156.31,156.35,42661.0
2024-03-21 15:00:00,156.34,156.4,156.19,156.4,39107.0,156.34,156.4,156.19,156.4,39107.0
2024-03-21 15:10:00,156.4,156.49,156.33,156.43,43558.0,156.4,156.49,156.33,156.43,43558.0
2024-03-21 15:20:00,156.42,156.58,156.4,156.53,51036.0,156.42,156.58,156.4,156.53,51036.0
2024-03-21 15:30:00,156.55,156.62,156.08,156.12,39445.0,156.55,156.62,156.08,156.12,39445.0
2024-03-21 15:40:00,156.14,156.44,156.11,156.31,65929.0,156.14,156.44,156.11,156.31,65929.0
2024-03-21 15:50:00,156.33,156.5,156.08,156.32,258607.0,156.33,156.5,156.08,156.32,258607.0
2024-03-22 09:30:00,156.5,156.98,156.15,156.98,56965.0,156.5,156.98,156.15,156.98,56965.0
2024-03-22 09:40:00,156.92,157.25,156.85,157.25,64438.0,156.92,157.25,156.85,157.25,64438.0
2024-03-22 09:50:00,157.25,157.33,156.81,156.99,22944.0,157.25,157.33,156.81,156.99,22944.0
2024-03-22 10:00:00,156.99,157.0,156.7,156.92,24665.0,156.99,157.0,156.7,156.92,24665.0
2024-03-22 10:10:00,156.94,157.02,156.77,156.81,25643.0,156.94,157.02,156.77,156.81,25643.0
2024-03-22 10:20:00,156.79,156.87,156.44,156.67,42389.0,156.79,156.87,156.44,156.67,42389.0
2024-03-22 10:30:00,156.62,156.78,156.59,156.78,13278.0,156.62,156.78,156.59,156.78,13278.0
2024-03-22 10:40:00,156.75,156.75,156.56,156.62,35738.0,156.75,156.75,156.56,156.62,35738.0
2024-03-22 10:50:00,156.63,156.66,156.39,156.42,38794.0,156.63,156.66,156.39,156.42,38794.0
2024-03-22 11:00:00,156.43,156.45,156.26,156.26,30641.0,156.43,156.45,156.26,156.26,30641.0
2024-03-22 11:10:00,156.22,156.34,156.12,156.25,45750.0,156.22,156.34,156.12,156.25,45750.0
2024-03-22 11:20:00,156.25,156.29,156.05,156.18,27300.0,156.25,156.29,156.05,156.18,27300.0
2024-03-22 11:30:00,156.18,156.25,156.1,156.13,16811.0,156.18,156.25,156.1,156.13,16811.0
2024-03-22 11:40:00,156.14,156.32,156.12,156.17,36689.0,156.14,156.32,156.12,156.17,36689.0
2024-03-22 11:50:00,156.18,156.22,156.09,156.12,33950.0,156.18,156.22,156.09,156.12,33950.0
2024-03-22 12:00:00,156.18,156.35,156.16,156.16,38227.0,156.18,156.35,156.16,156.16,38227.0
2024-03-22 12:10:00,156.18,156.3,156.12,156.19,62494.0,156.18,156.3,156.12,156.19,62494.0
2024-03-22 12:20:00,156.21,156.28,156.07,156.26,32562.0,156.21,156.28,156.07,156.26,32562.0
2024-03-22 12:30:00,156.24,156.24,155.98,156.03,25492.0,156.24,156.24,155.98,156.03,25492.0
2024-03-22 12:40:00,156.05,156.13,155.97,156.11,21986.0,156.05,156.13,155.97,156.11,21986.0
2024-03-22 12:50:00,156.09,156.13,156.01,156.09,13984.0,156.09,156.13,156.01,156.09,13984.0
2024-03-22 13:00:00,156.08,156.1,155.98,156.0,58775.0,156.08,156.1,155.98,156.0,58775.0
2024-03-22 13:10:00,156.01,156.2,155.96,156.14,16902.0,156.01,156.2,155.96,156.14,16902.0
2024-03-22 13:20:00,156.13,156.26,156.13,156.22,13854.0,156.13,156.26,156.13,156.22,13854.0
2024-03-22 13:30:00,156.25,156.34,156.23,156.3,14004.0,156.25,156.34,156.23,156.3,14004.0
2024-03-22 13:40:00,156.3,156.47,156.26,156.42,15482.0,156.3,156.47,156.26,156.42,15482.0
2024-03-22 13:50:00,156.42,156.55,156.42,156.45,11713.0,156.42,156.55,156.42,156.45,11713.0
2024-03-22 14:00:00,156.46,156.5,156.43,156.46,11609.0,156.46,156.5,156.43,156.46,11609.0
2024-03-22 14:10:00,156.47,156.53,156.44,156.48,21534.0,156.47,156.53,156.44,156.48,21534.0
2024-03-22 14:20:00,156.47,156.69,156.45,156.69,14417.0,156.47,156.69,156.45,156.69,14417.0
2024-03-22 14:30:00,156.69,156.69,156.55,156.59,17856.0,156.69,156.69,156.55,156.59,17856.0
2024-03-22 14:40:00,156.58,156.63,156.51,156.51,21117.0,156.58,156.63,156.51,156.51,21117.0
2024-03-22 14:50:00,156.52,156.65,156.49,156.6,22014.0,156.52,156.65,156.49,156.6,22014.0
2024-03-22 15:00:00,156.58,156.6,156.46,156.53,32284.0,156.58,156.6,156.46,156.53,32284.0
2024-03-22 15:10:00,156.52,156.53,156.35,156.5,59499.0,156.52,156.53,156.35,156.5,59499.0
2024-03-22 15:20:00,156.51,156.64,156.44,156.64,30004.0,156.51,156.64,156.44,156.64,30004.0
2024-03-22 15:30:00,156.65,156.66,156.35,156.56,42356.0,156.65,156.66,156.35,156.56,42356.0
2024-03-22 15:40:00,156.55,156.55,156.43,156.47,65166.0,156.55,156.55,156.43,156.47,65166.0
2024-03-22 15:50:00,156.45,156.56,156.19,156.2,300657.0,156.45,156.56,156.19,156.2,300657.0
2024-03-25 09:30:00,156.24,156.58,155.72,156.47,38051.0,156.24,156.58,155.72,156.47,38051.0
2024-03-25 09:40:00,156.46,156.5,156.0,156.33,27301.0,156.46,156.5,156.0,156.33,27301.0
2024-03-25 09:50:00,156.36,156.38,156.15,156.26,22264.0,156.36,156.38,156.15,156.26,22264.0
2024-03-25 10:00:00,156.24,156.24,155.74,155.78,60072.0,156.24,156.24,155.74,155.78,60072.0
2024-03-25 10:10:00,155.75,156.06,155.66,155.92,23734.0,155.75,156.06,155.66,155.92,23734.0
2024-03-25 10:20:00,155.95,156.12,155.91,155.94,32190.0,155.95,156.12,155.91,155.94,32190.0
2024-03-25 10:30:00,155.91,156.13,155.88,156.1,30558.0,155.91,156.13,155.88,156.1,30558.0
2024-03-25 10:40:00,156.11,156.13,155.88,155.97,43300.0,156.11,156.13,155.88,155.97,43300.0
2024-03-25 10:50:00,155.97,156.01,155.88,155.97,24924.0,155.97,156.01,155.88,155.97,24924.0
2024-03-25 11:00:00,155.97,156.0,155.85,155.97,29006.0,155.97,156.0,155.85,155.97,29006.0
2024-03-25 11:10:00,155.97,156.14,155.95,156.09,21297.0,155.97,156.14,155.95,156.09,21297.0
2024-03-25 11:20:00,156.09,156.22,155.98,156.22,13950.0,156.09,156.22,155.98,156.22,13950.0
2024-03-25 11:30:00,156.24,156.33,156.2,156.22,12252.0,156.24,156.33,156.2,156.22,12252.0
2024-03-25 11:40:00,156.22,156.22,156.08,156.09,25153.0,156.22,156.22,156.08,156.09,25153.0
2024-03-25 11:50:00,156.09,156.23,156.07,156.14,17287.0,156.09,156.23,156.07,156.14,17287.0
2024-03-25 12:00:00,156.14,156.17,156.09,156.17,16242.0,156.14,156.17,156.09,156.17,16242.0
2024-03-25 12:10:00,156.16,156.21,156.08,156.2,16257.0,156.16,156.21,156.08,156.2,16257.0
2024-03-25 12:20:00,156.19,156.27,156.12,156.25,10596.0,156.19,156.27,156.12,156.25,10596.0
2024-03-25 12:30:00,156.25,156.36,156.24,156.33,13599.0,156.25,156.36,156.24,156.33,13599.0
2024-03-25 12:40:00,156.32,156.32,156.11,156.11,12136.0,156.32,156.32,156.11,156.11,12136.0
2024-03-25 12:50:00,156.12,156.27,156.11,156.27,10159.0,156.12,156.27,156.11,156.27,10159.0
2024-03-25 13:00:00,156.28,156.52,156.27,156.5,19184.0,156.28,156.52,156.27,156.5,19184.0
2024-03-25 13:10:00,156.49,156.5,156.28,156.32,13799.0,156.49,156.5,156.28,156.32,13799.0
2024-03-25 13:20:00,156.34,156.44,156.34,156.4,10942.0,156.34,156.44,156.34,156.4,10942.0
2024-03-25 13:30:00,156.4,156.54,156.34,156.53,15739.0,156.4,156.54,156.34,156.53,15739.0
2024-03-25 13:40:00,156.55,156.67,156.48,156.66,20904.0,156.55,156.67,156.48,156.66,20904.0
2024-03-25 13:50:00,156.65,156.66,156.4,156.47,19057.0,156.65,156.66,156.4,156.47,19057.0
2024-03-25 14:00:00,156.47,156.57,156.45,156.56,22538.0,156.47,156.57,156.45,156.56,22538.0
2024-03-25 14:10:00,156.55,156.62,156.48,156.62,13201.0,156.55,156.62,156.48,156.62,13201.0
2024-03-25 14:20:00,156.61,156.66,156.59,156.62,16848.0,156.61,156.66,156.59,156.62,16848.0
2024-03-25 14:30:00,156.63,156.68,156.59,156.6,19815.0,156.63,156.68,156.59,156.6,19815.0
2024-03-25 14:40:00,156.61,156.62,156.41,156.51,14712.0,156.61,156.62,156.41,156.51,14712.0
2024-03-25 14:50:00,156.5,156.71,156.46,156.71,24003.0,156.5,156.71,156.46,156.71,24003.0
2024-03-25 15:00:00,156.72,156.76,156.68,156.7,29759.0,156.72,156.76,156.68,156.7,29759.0
2024-03-25 15:10:00,156.7,156.84,156.65,156.72,34553.0,156.7,156.84,156.65,156.72,34553.0
2024-03-25 15:20:00,156.72,156.84,156.72,156.75,42053.0,156.72,156.84,156.72,156.75,42053.0
2024-03-25 15:30:00,156.74,156.76,156.56,156.7,33990.0,156.74,156.76,156.56,156.7,33990.0
2024-03-25 15:40:00,156.71,156.81,156.41,156.63,54367.0,156.71,156.81,156.41,156.63,54367.0
2024-03-25 15:50:00,156.64,156.91,156.6,156.78,222963.0,156.64,156.91,156.6,156.78,222963.0
2024-03-26 09:30:00,157.26,158.5,157.1,158.28,81149.0,157.26,158.5,157.1,158.28,81149.0
2024-03-26 09:40:00,158.22,158.24,157.7,157.91,48621.0,158.22,158.24,157.7,157.91,48621.0
2024-03-26 09:50:00,157.85,158.29,157.83,158.06,55647.0,157.85,158.29,157.83,158.06,55647.0
2024-03-26 10:00:00,158.1,158.39,157.82,158.39,53222.0,158.1,158.39,157.82,158.39,53222.0
2024-03-26 10:10:00,158.36,158.54,158.27,158.5,47555.0,158.36,158.54,158.27,158.5,47555.0
2024-03-26 10:20:00,158.52,158.64,158.26,158.42,64357.0,158.52,158.64,158.26,158.42,64357.0
2024-03-26 10:30:00,158.42,158.51,158.05,158.13,114889.0,158.42,158.51,158.05,158.13,114889.0
2024-03-26 10:40:00,158.18,158.35,157.98,158.16,74392.0,158.18,158.35,157.98,158.16,74392.0
2024-03-26 10:50:00,158.16,158.21,158.07,158.15,28637.0,158.16,158.21,158.07,158.15,28637.0
2024-03-26 11:00:00,158.15,158.44,158.13,158.35,26495.0,158.15,158.44,158.13,158.35,26495.0
2024-03-26 11:10:00,158.36,158.55,158.36,158.54,83808.0,158.36,158.55,158.36,158.54,83808.0
2024-03-26 11:20:00,158.54,158.54,158.38,158.4,38663.0,158.54,158.54,158.38,158.4,38663.0
2024-03-26 11:30:00,158.4,158.43,158.3,158.32,18676.0,158.4,158.43,158.3,158.32,18676.0
2024-03-26 11:40:00,158.33,158.49,158.31,158.46,15436.0,158.33,158.49,158.31,158.46,15436.0
2024-03-26 11:50:00,158.48,158.57,158.48,158.52,10968.0,158.48,158.57,158.48,158.52,10968.0
2024-03-26 12:00:00,158.53,158.55,158.29,158.41,35328.0,158.53,158.55,158.29,158.41,35328.0
2024-03-26 12:10:00,158.39,158.48,158.31,158.42,30665.0,158.39,158.48,158.31,158.42,30665.0
2024-03-26 12:20:00,158.42,158.66,158.38,158.55,36677.0,158.42,158.66,158.38,158.55,36677.0
2024-03-26 12:30:00,158.57,158.59,158.41,158.47,50337.0,158.57,158.59,158.41,158.47,50337.0
2024-03-26 12:40:00,158.45,158.55,158.34,158.41,33498.0,158.45,158.55,158.34,158.41,33498.0
2024-03-26 12:50:00,158.37,158.44,158.27,158.34,14374.0,158.37,158.44,158.27,158.34,14374.0
2024-03-26 13:00:00,158.33,158.5,158.33,158.5,20645.0,158.33,158.5,158.33,158.5,20645.0
2024-03-26 13:10:00,158.51,158.56,158.12,158.23,63705.0,158.51,158.56,158.12,158.23,63705.0
2024-03-26 13:20:00,158.25,158.37,158.24,158.35,23525.0,158.25,158.37,158.24,158.35,23525.0
2024-03-26 13:30:00,158.35,158.37,158.22,158.31,25310.0,158.35,158.37,158.22,158.31,25310.0
2024-03-26 13:40:00,158.32,158.37,158.19,158.33,32537.0,158.32,158.37,158.19,158.33,32537.0
2024-03-26 13:50:00,158.34,158.48,158.26,158.29,60521.0,158.34,158.48,158.26,158.29,60521.0
2024-03-26 14:00:00,158.33,158.49,158.3,158.46,24700.0,158.33,158.49,158.3,158.46,24700.0
2024-03-26 14:10:00,158.46,158.53,158.4,158.53,22615.0,158.46,158.53,158.4,158.53,22615.0
2024-03-26 14:20:00,158.54,158.78,158.46,158.52,49718.0,158.54,158.78,158.46,158.52,49718.0
2024-03-26 14:30:00,158.52,158.56,158.46,158.5,19067.0,158.52,158.56,158.46,158.5,19067.0
2024-03-26 14:40:00,158.52,158.64,158.52,158.55,56990.0,158.52,158.64,158.52,158.55,56990.0
2024-03-26 14:50:00,158.55,158.55,158.39,158.49,111239.0,158.55,158.55,158.39,158.49,111239.0
2024-03-26 15:00:00,158.5,158.57,158.48,158.5,25664.0,158.5,158.57,158.48,158.5,25664.0
2024-03-26 15:10:00,158.5,158.61,158.48,158.58,35942.0,158.5,158.61,158.48,158.58,35942.0
2024-03-26 15:20:00,158.57,158.58,158.47,158.56,41927.0,158.57,158.58,158.47,158.56,41927.0
2024-03-26 15:30:00,158.54,158.61,158.48,158.53,29703.0,158.54,158.61,158.48,158.53,29703.0
2024-03-26 15:40:00,158.53,158.62,158.4,158.52,62080.0,158.53,158.62,158.4,158.52,62080.0
2024-03-26 15:50:00,158.46,158.69,158.18,158.64,340741.0,158.46,158.69,158.18,158.64,340741.0
2024-03-27 09:30:00,159.25,159.9,159.0,159.71,44421.0,159.25,159.9,159.0,159.71,44421.0
2024-03-27 09:40:00,159.61,159.74,159.41,159.41,14751.0,159.61,159.74,159.41,159.41,14751.0
2024-03-27 09:50:00,159.35,159.35,158.77,159.14,35196.0,159.35,159.35,158.77,159.14,35196.0
2024-03-27 10:00:00,159.02,159.02,158.42,158.52,26048.0,159.02,159.02,158.42,158.52,26048.0
2024-03-27 10:10:00,158.5,158.71,158.37,158.4,24514.0,158.5,158.71,158.37,158.4,24514.0
2024-03-27 10:20:00,158.4,158.4,157.91,157.94,19812.0,158.4,158.4,157.91,157.94,19812.0
2024-03-27 10:30:00,157.89,158.14,157.8,158.12,16623.0,157.89,158.14,157.8,158.12,16623.0
2024-03-27 10:40:00,158.12,158.38,158.02,158.16,33323.0,158.12,158.38,158.02,158.16,33323.0
2024-03-27 10:50:00,158.14,158.41,158.06,158.36,45380.0,158.14,158.41,158.06,158.36,45380.0
2024-03-27 11:00:00,158.32,158.5,158.29,158.43,22650.0,158.32,158.5,158.29,158.43,22650.0
2024-03-27 11:10:00,158.4,158.4,158.17,158.27,34265.0,158.4,158.4,158.17,158.27,34265.0
2024-03-27 11:20:00,158.3,158.34,158.16,158.23,17074.0,158.3,158.34,158.16,158.23,17074.0
2024-03-27 11:30:00,158.21,158.37,158.19,158.24,24465.0,158.21,158.37,158.19,158.24,24465.0
2024-03-27 11:40:00,158.2,158.28,158.13,158.21,13580.0,158.2,158.28,158.13,158.21,13580.0
2024-03-27 11:50:00,158.2,158.2,157.96,157.97,30082.0,158.2,158.2,157.96,157.97,30082.0
2024-03-27 12:00:00,157.96,158.0,157.8,157.8,14124.0,157.96,158.0,157.8,157.8,14124.0
2024-03-27 12:10:00,157.81,158.04,157.81,157.97,46574.0,157.81,158.04,157.81,157.97,46574.0
2024-03-27 12:20:00,157.97,158.09,157.9,158.08,29511.0,157.97,158.09,157.9,158.08,29511.0
2024-03-27 12:30:00,158.09,158.16,157.96,158.04,40079.0,158.09,158.16,157.96,158.04,40079.0
2024-03-27 12:40:00,158.07,158.35,157.98,158.16,33494.0,158.07,158.35,157.98,158.16,33494.0
2024-03-27 12:50:00,158.15,158.3,157.9,158.01,61781.0,158.15,158.3,157.9,158.01,61781.0
2024-03-27 13:00:00,158.04,158.26,158.04,158.14,16492.0,158.04,158.26,158.04,158.14,16492.0
2024-03-27 13:10:00,158.13,158.15,157.99,158.13,17464.0,158.13,158.15,157.99,158.13,17464.0
2024-03-27 13:20:00,158.15,158.42,158.15,158.38,30265.0,158.15,158.42,158.15,158.38,30265.0
2024-03-27 13:30:00,158.37,158.37,158.14,158.14,12841.0,158.37,158.37,158.14,158.14,12841.0
2024-03-27 13:40:00,158.15,158.17,157.98,158.07,18588.0,158.15,158.17,157.98,158.07,18588.0
2024-03-27 13:50:00,158.05,158.09,157.95,158.06,14086.0,158.05,158.09,157.95,158.06,14086.0
2024-03-27 14:00:00,158.05,158.23,158.01,158.22,18076.0,158.05,158.23,158.01,158.22,18076.0
2024-03-27 14:10:00,158.21,158.44,158.17,158.33,28502.0,158.21,158.44,158.17,158.33,28502.0
2024-03-27 14:20:00,158.33,158.47,158.31,158.47,14585.0,158.33,158.47,158.31,158.47,14585.0
2024-03-27 14:30:00,158.49,158.58,158.42,158.51,29182.0,158.49,158.58,158.42,158.51,29182.0
2024-03-27 14:40:00,158.53,158.55,158.46,158.48,17333.0,158.53,158.55,158.46,158.48,17333.0
2024-03-27 14:50:00,158.49,158.58,158.48,158.54,22398.0,158.49,158.58,158.48,158.54,22398.0
2024-03-27 15:00:00,158.53,158.68,158.5,158.63,19892.0,158.53,158.68,158.5,158.63,19892.0
2024-03-27 15:10:00,158.63,158.74,158.48,158.48,34303.0,158.63,158.74,158.48,158.48,34303.0
2024-03-27 15:20:00,158.48,158.82,158.44,158.78,42224.0,158.48,158.82,158.44,158.78,42224.0
2024-03-27 15:30:00,158.78,158.99,158.7,158.95,39682.0,158.78,158.99,158.7,158.95,39682.0
2024-03-27 15:40:00,158.97,159.2,158.94,159.01,46452.0,158.97,159.2,158.94,159.01,46452.0
2024-03-27 15:50:00,159.02,159.44,159.01,159.43,248778.0,159.02,159.44,159.01,159.43,248778.0
2024-03-28 09:30:00,159.67,159.75,159.19,159.39,38546.0,159.67,159.75,159.19,159.39,38546.0
2024-03-28 09:40:00,159.46,159.91,159.36,159.56,17576.0,159.46,159.91,159.36,159.56,17576.0
2024-03-28 09:50:00,159.51,159.68,159.34,159.56,26009.0,159.51,159.68,159.34,159.56,26009.0
2024-03-28 10:00:00,159.58,159.76,159.49,159.54,21939.0,159.58,159.76,159.49,159.54,21939.0
2024-03-28 10:10:00,159.54,159.6,159.37,159.45,14888.0,159.54,159.6,159.37,159.45,14888.0
2024-03-28 10:20:00,159.45,159.49,159.41,159.42,10342.0,159.45,159.49,159.41,159.42,10342.0
2024-03-28 10:30:00,159.45,159.6,159.41,159.6,13291.0,159.45,159.6,159.41,159.6,13291.0
2024-03-28 10:40:00,159.59,159.61,159.47,159.52,16110.0,159.59,159.61,159.47,159.52,16110.0
2024-03-28 10:50:00,159.54,159.7,159.54,159.64,17665.0,159.54,159.7,159.54,159.64,17665.0
2024-03-28 11:00:00,159.64,159.68,159.24,159.27,32444.0,159.64,159.68,159.24,159.27,32444.0
2024-03-28 11:10:00,159.24,159.39,159.14,159.33,14536.0,159.24,159.39,159.14,159.33,14536.0
2024-03-28 11:20:00,159.35,159.35,159.12,159.15,7520.0,159.35,159.35,159.12,159.15,7520.0
2024-03-28 11:30:00,159.18,159.37,159.1,159.32,47302.0,159.18,159.37,159.1,159.32,47302.0
2024-03-28 11:40:00,159.26,159.54,159.26,159.49,20160.0,159.26,159.54,159.26,159.49,20160.0
2024-03-28 11:50:00,159.49,159.61,159.48,159.6,18261.0,159.49,159.61,159.48,159.6,18261.0
2024-03-28 12:00:00,159.6,159.88,159.55,159.81,31117.0,159.6,159.88,159.55,159.81,31117.0
2024-03-28 12:10:00,159.81,159.91,159.78,159.9,15443.0,159.81,159.91,159.78,159.9,15443.0
2024-03-28 12:20:00,159.9,159.99,159.84,159.87,42467.0,159.9,159.99,159.84,159.87,42467.0
2024-03-28 12:30:00,159.82,159.82,159.48,159.5,32222.0,159.82,159.82,159.48,159.5,32222.0
2024-03-28 12:40:00,159.53,159.56,159.48,159.55,13099.0,159.53,159.56,159.48,159.55,13099.0
2024-03-28 12:50:00,159.55,159.57,159.47,159.55,9226.0,159.55,159.57,159.47,159.55,9226.0
2024-03-28 13:00:00,159.54,159.59,159.42,159.5,22115.0,159.54,159.59,159.42,159.5,22115.0
2024-03-28 13:10:00,159.49,159.51,159.36,159.46,42981.0,159.49,159.51,159.36,159.46,42981.0
2024-03-28 13:20:00,159.48,159.51,159.41,159.46,32198.0,159.48,159.51,159.41,159.46,32198.0
2024-03-28 13:30:00,159.46,159.5,159.21,159.21,36515.0,159.46,159.5,159.21,159.21,36515.0
2024-03-28 13:40:00,159.17,159.17,158.87,159.08,28990.0,159.17,159.17,158.87,159.08,28990.0
2024-03-28 13:50:00,159.08,159.12,158.95,158.97,33863.0,159.08,159.12,158.95,158.97,33863.0
2024-03-28 14:00:00,158.98,159.07,158.93,159.05,42540.0,158.98,159.07,158.93,159.05,42540.0
2024-03-28 14:10:00,159.05,159.13,158.98,159.0,30807.0,159.05,159.13,158.98,159.0,30807.0
2024-03-28 14:20:00,158.99,159.09,158.93,159.05,25262.0,158.99,159.09,158.93,159.05,25262.0
2024-03-28 14:30:00,159.05,159.06,158.95,159.0,18561.0,159.05,159.06,158.95,159.0,18561.0
2024-03-28 14:40:00,159.0,159.09,158.98,158.99,20192.0,159.0,159.09,158.98,158.99,20192.0
2024-03-28 14:50:00,158.96,159.23,158.96,159.19,31533.0,158.96,159.23,158.96,159.19,31533.0
2024-03-28 15:00:00,159.2,159.37,159.15,159.37,34595.0,159.2,159.37,159.15,159.37,34595.0
2024-03-28 15:10:00,159.38,159.45,159.34,159.38,23590.0,159.38,159.45,159.34,159.38,23590.0
2024-03-28 15:20:00,159.4,159.41,159.24,159.31,22168.0,159.4,159.41,159.24,159.31,22168.0
2024-03-28 15:30:00,159.32,159.48,159.26,159.34,31575.0,159.32,159.48,159.26,159.34,31575.0
2024-03-28 15:40:00,159.34,159.66,159.19,159.61,72177.0,159.34,159.66,159.19,159.61,72177.0
2024-03-28 15:50:00,159.58,159.98,159.53,159.61,371376.0,159.58,159.98,159.53,159.61,371376.0
2024-04-01 09:30:00,159.74,159.92,159.28,159.43,48046.0,159.74,159.92,159.28,159.43,48046.0
2024-04-01 09:40:00,159.46,159.84,159.35,159.58,17768.0,159.46,159.84,159.35,159.58,17768.0
2024-04-01 09:50:00,159.6,159.92,159.6,159.77,13036.0,159.6,159.92,159.6,159.77,13036.0
2024-04-01 10:00:00,159.74,159.74,159.09,159.25,32108.0,159.74,159.74,159.09,159.25,32108.0
2024-04-01 10:10:00,159.21,159.38,159.21,159.33,22129.0,159.21,159.38,159.21,159.33,22129.0
2024-04-01 10:20:00,159.32,159.33,159.11,159.17,21869.0,159.32,159.33,159.11,159.17,21869.0
2024-04-01 10:30:00,159.17,159.3,159.09,159.27,24907.0,159.17,159.3,159.09,159.27,24907.0
2024-04-01 10:40:00,159.31,159.54,159.2,159.53,94101.0,159.31,159.54,159.2,159.53,94101.0
2024-04-01 10:50:00,159.55,159.65,159.39,159.47,105965.0,159.55,159.65,159.39,159.47,105965.0
2024-04-01 11:00:00,159.45,159.54,159.36,159.49,31337.0,159.45,159.54,159.36,159.49,31337.0
2024-04-01 11:10:00,159.5,159.51,159.17,159.37,32024.0,159.5,159.51,159.17,159.37,32024.0
2024-04-01 11:20:00,159.38,159.53,159.31,159.37,21156.0,159.38,159.53,159.31,159.37,21156.0
2024-04-01 11:30:00,159.33,159.45,159.32,159.38,12928.0,159.33,159.45,159.32,159.38,12928.0
2024-04-01 11:40:00,159.37,159.39,159.22,159.32,8579.0,159.37,159.39,159.22,159.32,8579.0
2024-04-01 11:50:00,159.32,159.32,159.0,159.05,18684.0,159.32,159.32,159.0,159.05,18684.0
2024-04-01 12:00:00,159.13,159.18,159.05,159.13,21954.0,159.13,159.18,159.05,159.13,21954.0
2024-04-01 12:10:00,159.13,159.2,159.06,159.17,20172.0,159.13,159.2,159.06,159.17,20172.0
2024-04-01 12:20:00,159.19,159.19,159.0,159.03,11174.0,159.19,159.19,159.0,159.03,11174.0
2024-04-01 12:30:00,159.03,159.12,158.96,158.98,18186.0,159.03,159.12,158.96,158.98,18186.0
2024-04-01 12:40:00,158.99,159.0,158.8,158.85,21797.0,158.99,159.0,158.8,158.85,21797.0
2024-04-01 12:50:00,158.89,158.93,158.8,158.92,21569.0,158.89,158.93,158.8,158.92,21569.0
2024-04-01 13:00:00,158.92,158.93,158.64,158.67,22833.0,158.92,158.93,158.64,158.67,22833.0
2024-04-01 13:10:00,158.66,158.73,158.62,158.69,19860.0,158.66,158.73,158.62,158.69,19860.0
2024-04-01 13:20:00,158.68,158.72,158.59,158.69,22010.0,158.68,158.72,158.59,158.69,22010.0
2024-04-01 13:30:00,158.69,158.69,158.47,158.66,14005.0,158.69,158.69,158.47,158.66,14005.0
2024-04-01 13:40:00,158.68,158.78,158.63,158.72,12344.0,158.68,158.78,158.63,158.72,12344.0
2024-04-01 13:50:00,158.73,158.78,158.66,158.77,11710.0,158.73,158.78,158.66,158.77,11710.0
2024-04-01 14:00:00,158.79,158.83,158.75,158.82,18543.0,158.79,158.83,158.75,158.82,18543.0
2024-04-01 14:10:00,158.82,158.9,158.75,158.88,12208.0,158.82,158.9,158.75,158.88,12208.0
2024-04-01 14:20:00,158.9,158.91,158.85,158.89,9070.0,158.9,158.91,158.85,158.89,9070.0
2024-04-01 14:30:00,158.89,158.91,158.8,158.82,11857.0,158.89,158.91,158.8,158.82,11857.0
2024-04-01 14:40:00,158.84,158.95,158.84,158.87,13955.0,158.84,158.95,158.84,158.87,13955.0
2024-04-01 14:50:00,158.88,158.9,158.71,158.75,18386.0,158.88,158.9,158.71,158.75,18386.0
2024-04-01 15:00:00,158.74,158.79,158.63,158.71,41404.0,158.74,158.79,158.63,158.71,41404.0
2024-04-01 15:10:00,158.72,158.79,158.58,158.76,35731.0,158.72,158.79,158.58,158.76,35731.0
2024-04-01 15:20:00,158.76,158.82,158.64,158.7,25831.0,158.76,158.82,158.64,158.7,25831.0
2024-04-01 15:30:00,158.69,158.74,158.5,158.56,19698.0,158.69,158.74,158.5,158.56,19698.0
2024-04-01 15:40:00,158.57,158.64,158.41,158.47,40796.0,158.57,158.64,158.41,158.47,40796.0
2024-04-01 15:50:00,158.5,158.82,158.48,158.55,141960.0,158.5,158.82,158.48,158.55,141960.0
2024-04-02 09:30:00,158.57,159.75,158.13,158.17,42994.0,158.57,159.75,158.13,158.17,42994.0
2024-04-02 09:40:00,158.17,158.25,157.88,157.95,25466.0,158.17,158.25,157.88,157.95,25466.0
2024-04-02 09:50:00,157.97,158.0,157.72,157.94,24452.0,157.97,158.0,157.72,157.94,24452.0
2024-04-02 10:00:00,157.98,158.14,157.88,157.92,29931.0,157.98,158.14,157.88,157.92,29931.0
2024-04-02 10:10:00,157.95,158.03,157.62,157.79,32150.0,157.95,158.03,157.62,157.79,32150.0
2024-04-02 10:20:00,157.75,157.9,157.54,157.56,19038.0,157.75,157.9,157.54,157.56,19038.0
2024-04-02 10:30:00,157.56,157.96,157.53,157.95,23129.0,157.56,157.96,157.53,157.95,23129.0
2024-04-02 10:40:00,157.95,157.98,157.65,157.65,15804.0,157.95,157.98,157.65,157.65,15804.0
2024-04-02 10:50:00,157.65,157.66,157.58,157.62,15335.0,157.65,157.66,157.58,157.62,15335.0
2024-04-02 11:00:00,157.64,157.92,157.62,157.84,20869.0,157.64,157.92,157.62,157.84,20869.0
2024-04-02 11:10:00,157.84,157.99,157.73,157.81,17535.0,157.84,157.99,157.73,157.81,17535.0
2024-04-02 11:20:00,157.85,157.85,157.58,157.63,10859.0,157.85,157.85,157.58,157.63,10859.0
2024-04-02 11:30:00,157.63,157.98,157.62,157.9,66422.0,157.63,157.98,157.62,157.9,66422.0
2024-04-02 11:40:00,157.95,157.96,157.83,157.88,11037.0,157.95,157.96,157.83,157.88,11037.0
2024-04-02 11:50:00,157.86,158.0,157.78,157.88,20113.0,157.86,158.0,157.78,157.88,20113.0
2024-04-02 12:00:00,157.88,157.9,157.68,157.75,15809.0,157.88,157.9,157.68,157.75,15809.0
2024-04-02 12:10:00,157.76,157.76,157.68,157.76,8374.0,157.76,157.76,157.68,157.76,8374.0
2024-04-02 12:20:00,157.77,157.87,157.73,157.86,9457.0,157.77,157.87,157.73,157.86,9457.0
2024-04-02 12:30:00,157.87,157.93,157.83,157.92,8063.0,157.87,157.93,157.83,157.92,8063.0
2024-04-02 12:40:00,157.93,158.09,157.92,158.09,12590.0,157.93,158.09,157.92,158.09,12590.0
2024-04-02 12:50:00,158.06,158.16,158.03,158.15,13487.0,158.06,158.16,158.03,158.15,13487.0
2024-04-02 13:00:00,158.15,158.21,157.95,157.96,15499.0,158.15,158.21,157.95,157.96,15499.0
2024-04-02 13:10:00,157.99,157.99,157.87,157.89,15280.0,157.99,157.99,157.87,157.89,15280.0
2024-04-02 13:20:00,157.9,157.96,157.87,157.89,14074.0,157.9,157.96,157.87,157.89,14074.0
2024-04-02 13:30:00,157.89,158.01,157.79,157.92,35116.0,157.89,158.01,157.79,157.92,35116.0
2024-04-02 13:40:00,157.94,157.98,157.85,157.96,16082.0,157.94,157.98,157.85,157.96,16082.0
2024-04-02 13:50:00,157.95,157.96,157.78,157.81,16952.0,157.95,157.96,157.78,157.81,16952.0
2024-04-02 14:00:00,157.81,157.95,157.81,157.93,16688.0,157.81,157.95,157.81,157.93,16688.0
2024-04-02 14:10:00,157.92,157.99,157.89,157.99,16114.0,157.92,157.99,157.89,157.99,16114.0
2024-04-02 14:20:00,157.99,158.04,157.97,157.97,17782.0,157.99,158.04,157.97,157.97,17782.0
2024-04-02 14:30:00,157.97,158.26,157.96,158.25,18359.0,157.97,158.26,157.96,158.25,18359.0
2024-04-02 14:40:00,158.25,158.32,158.21,158.23,19638.0,158.25,158.32,158.21,158.23,19638.0
2024-04-02 14:50:00,158.25,158.28,158.18,158.19,17301.0,158.25,158.28,158.18,158.19,17301.0
2024-04-02 15:00:00,158.19,158.31,158.15,158.24,42937.0,158.19,158.31,158.15,158.24,42937.0
2024-04-02 15:10:00,158.25,158.35,158.23,158.29,16371.0,158.25,158.35,158.23,158.29,16371.0
2024-04-02 15:20:00,158.29,158.49,158.29,158.47,17845.0,158.29,158.49,158.29,158.47,17845.0
2024-04-02 15:30:00,158.48,158.5,158.35,158.42,63875.0,158.48,158.5,158.35,158.42,63875.0
2024-04-02 15:40:00,158.43,158.47,158.28,158.37,29749.0,158.43,158.47,158.28,158.37,29749.0
2024-04-02 15:50:00,158.34,158.46,158.05,158.31,192617.0,158.34,158.46,158.05,158.31,192617.0
2024-04-03 09:30:00,158.48,159.19,158.47,158.58,36068.0,158.48,159.19,158.47,158.58,36068.0
2024-04-03 09:40:00,158.57,158.99,158.53,158.99,27912.0,158.57,158.99,158.53,158.99,27912.0
2024-04-03 09:50:00,158.98,159.17,158.89,159.15,21190.0,158.98,159.17,158.89,159.15,21190.0
2024-04-03 10:00:00,159.17,159.35,158.76,158.76,19035.0,159.17,159.35,158.76,158.76,19035.0
2024-04-03 10:10:00,158.78,158.84,158.71,158.8,24849.0,158.78,158.84,158.71,158.8,24849.0
2024-04-03 10:20:00,158.8,158.8,158.39,158.41,16778.0,158.8,158.8,158.39,158.41,16778.0
2024-04-03 10:30:00,158.4,158.45,158.17,158.32,22293.0,158.4,158.45,158.17,158.32,22293.0
2024-04-03 10:40:00,158.33,158.41,158.26,158.31,23489.0,158.33,158.41,158.26,158.31,23489.0
2024-04-03 10:50:00,158.31,158.5,158.28,158.3,21610.0,158.31,158.5,158.28,158.3,21610.0
2024-04-03 11:00:00,158.31,158.57,158.24,158.54,23554.0,158.31,158.57,158.24,158.54,23554.0
2024-04-03 11:10:00,158.5,158.52,158.36,158.42,18162.0,158.5,158.52,158.36,158.42,18162.0
2024-04-03 11:20:00,158.42,158.57,158.36,158.55,14123.0,158.42,158.57,158.36,158.55,14123.0
2024-04-03 11:30:00,158.57,158.71,158.47,158.65,28526.0,158.57,158.71,158.47,158.65,28526.0
2024-04-03 11:40:00,158.65,158.7,158.61,158.68,10495.0,158.65,158.7,158.61,158.68,10495.0
2024-04-03 11:50:00,158.7,158.72,158.61,158.67,8754.0,158.7,158.72,158.61,158.67,8754.0
2024-04-03 12:00:00,158.66,158.7,158.56,158.62,12473.0,158.66,158.7,158.56,158.62,12473.0
2024-04-03 12:10:00,158.61,158.65,158.53,158.65,9201.0,158.61,158.65,158.53,158.65,9201.0
2024-04-03 12:20:00,158.66,158.7,158.6,158.67,11915.0,158.66,158.7,158.6,158.67,11915.0
2024-04-03 12:30:00,158.65,158.67,158.24,158.24,14936.0,158.65,158.67,158.24,158.24,14936.0
2024-04-03 12:40:00,158.27,158.56,158.27,158.53,44974.0,158.27,158.56,158.27,158.53,44974.0
2024-04-03 12:50:00,158.53,158.73,158.49,158.64,19304.0,158.53,158.73,158.49,158.64,19304.0
2024-04-03 13:00:00,158.65,158.74,158.62,158.73,20252.0,158.65,158.74,158.62,158.73,20252.0
2024-04-03 13:10:00,158.76,158.88,158.7,158.87,19896.0,158.76,158.88,158.7,158.87,19896.0
2024-04-03 13:20:00,158.86,158.97,158.84,158.97,9576.0,158.86,158.97,158.84,158.97,9576.0
2024-04-03 13:30:00,158.97,159.0,158.86,158.94,12405.0,158.97,159.0,158.86,158.94,12405.0
2024-04-03 13:40:00,158.96,159.06,158.91,159.04,20229.0,158.96,159.06,158.91,159.04,20229.0
2024-04-03 13:50:00,159.06,159.11,159.02,159.08,18125.0,159.06,159.11,159.02,159.08,18125.0
2024-04-03 14:00:00,159.09,159.2,159.01,159.01,31581.0,159.09,159.2,159.01,159.01,31581.0
2024-04-03 14:10:00,159.01,159.06,158.86,158.94,28566.0,159.01,159.06,158.86,158.94,28566.0
2024-04-03 14:20:00,158.94,158.96,158.78,158.81,14582.0,158.94,158.96,158.78,158.81,14582.0
2024-04-03 14:30:00,158.81,158.83,158.71,158.81,24150.0,158.81,158.83,158.71,158.81,24150.0
2024-04-03 14:40:00,158.8,158.85,158.78,158.78,30888.0,158.8,158.85,158.78,158.78,30888.0
2024-04-03 14:50:00,158.77,158.85,158.71,158.83,15650.0,158.77,158.85,158.71,158.83,15650.0
2024-04-03 15:00:00,158.81,158.82,158.66,158.68,39149.0,158.81,158.82,158.66,158.68,39149.0
2024-04-03 15:10:00,158.67,158.7,158.12,158.21,34164.0,158.67,158.7,158.12,158.21,34164.0
2024-04-03 15:20:00,158.21,158.22,157.98,158.12,31782.0,158.21,158.22,157.98,158.12,31782.0
2024-04-03 15:30:00,158.11,158.2,158.05,158.05,40230.0,158.11,158.2,158.05,158.05,40230.0
2024-04-03 15:40:00,158.04,158.14,158.03,158.13,39358.0,158.04,158.14,158.03,158.13,39358.0
2024-04-03 15:50:00,158.14,158.15,157.68,157.69,223481.0,158.14,158.15,157.68,157.69,223481.0
2024-04-04 09:30:00,158.6,159.13,158.47,158.63,26040.0,158.6,159.13,158.47,158.63,26040.0
2024-04-04 09:40:00,158.71,158.95,158.67,158.73,14020.0,158.71,158.95,158.67,158.73,14020.0
2024-04-04 09:50:00,158.74,159.01,158.66,158.87,15360.0,158.74,159.01,158.66,158.87,15360.0
2024-04-04 10:00:00,158.9,158.9,158.55,158.61,23486.0,158.9,158.9,158.55,158.61,23486.0
2024-04-04 10:10:00,158.61,158.67,158.47,158.54,14364.0,158.61,158.67,158.47,158.54,14364.0
2024-04-04 10:20:00,158.55,158.57,158.44,158.5,14471.0,158.55,158.57,158.44,158.5,14471.0
2024-04-04 10:30:00,158.48,158.61,158.47,158.53,14619.0,158.48,158.61,158.47,158.53,14619.0
2024-04-04 10:40:00,158.51,158.7,158.51,158.65,15285.0,158.51,158.7,158.51,158.65,15285.0
2024-04-04 10:50:00,158.63,158.7,158.62,158.68,14515.0,158.63,158.7,158.62,158.68,14515.0
2024-04-04 11:00:00,158.69,158.78,158.43,158.49,27029.0,158.69,158.78,158.43,158.49,27029.0
2024-04-04 11:10:00,158.54,158.57,158.42,158.42,9142.0,158.54,158.57,158.42,158.42,9142.0
2024-04-04 11:20:00,158.42,158.55,158.38,158.53,11422.0,158.42,158.55,158.38,158.53,11422.0
2024-04-04 11:30:00,158.55,158.62,158.45,158.59,12802.0,158.55,158.62,158.45,158.59,12802.0
2024-04-04 11:40:00,158.6,158.68,158.57,158.63,11509.0,158.6,158.68,158.57,158.63,11509.0
2024-04-04 11:50:00,158.62,158.71,158.59,158.6,10388.0,158.62,158.71,158.59,158.6,10388.0
2024-04-04 12:00:00,158.59,158.6,158.48,158.55,14631.0,158.59,158.6,158.48,158.55,14631.0
2024-04-04 12:10:00,158.56,158.57,158.37,158.45,8173.0,158.56,158.57,158.37,158.45,8173.0
2024-04-04 12:20:00,158.43,158.46,158.32,158.34,11920.0,158.43,158.46,158.32,158.34,11920.0
2024-04-04 12:30:00,158.32,158.36,158.23,158.24,25930.0,158.32,158.36,158.23,158.24,25930.0
2024-04-04 12:40:00,158.23,158.34,158.14,158.29,13865.0,158.23,158.34,158.14,158.29,13865.0
2024-04-04 12:50:00,158.3,158.32,158.2,158.27,16326.0,158.3,158.32,158.2,158.27,16326.0
2024-04-04 13:00:00,158.27,158.54,158.23,158.52,30255.0,158.27,158.54,158.23,158.52,30255.0
2024-04-04 13:10:00,158.52,158.7,158.47,158.63,27643.0,158.52,158.7,158.47,158.63,27643.0
2024-04-04 13:20:00,158.62,158.64,158.47,158.48,10447.0,158.62,158.64,158.47,158.48,10447.0
2024-04-04 13:30:00,158.5,158.53,158.36,158.36,24547.0,158.5,158.53,158.36,158.36,24547.0
2024-04-04 13:40:00,158.35,158.4,158.24,158.34,20682.0,158.35,158.4,158.24,158.34,20682.0
2024-04-04 13:50:00,158.34,158.34,158.12,158.12,14928.0,158.34,158.34,158.12,158.12,14928.0
2024-04-04 14:00:00,158.11,158.11,157.72,157.72,21495.0,158.11,158.11,157.72,157.72,21495.0
2024-04-04 14:10:00,157.72,157.8,157.44,157.49,39595.0,157.72,157.8,157.44,157.49,39595.0
2024-04-04 14:20:00,157.45,157.6,156.82,156.89,48288.0,157.45,157.6,156.82,156.89,48288.0
2024-04-04 14:30:00,156.75,156.8,156.41,156.78,66631.0,156.75,156.8,156.41,156.78,66631.0
2024-04-04 14:40:00,156.76,156.78,156.41,156.51,72914.0,156.76,156.78,156.41,156.51,72914.0
2024-04-04 14:50:00,156.51,156.54,156.03,156.18,29491.0,156.51,156.54,156.03,156.18,29491.0
2024-04-04 15:00:00,156.17,156.37,155.9,156.33,28048.0,156.17,156.37,155.9,156.33,28048.0
2024-04-04 15:10:00,156.29,156.29,155.75,155.78,29086.0,156.29,156.29,155.75,155.78,29086.0
2024-04-04 15:20:00,155.77,156.0,155.36,155.41,48444.0,155.77,156.0,155.36,155.41,48444.0
2024-04-04 15:30:00,155.43,155.52,154.94,154.97,47913.0,155.43,155.52,154.94,154.97,47913.0
2024-04-04 15:40:00,154.96,155.42,154.87,155.42,56356.0,154.96,155.42,154.87,155.42,56356.0
2024-04-04 15:50:00,155.43,155.52,154.77,154.94,299810.0,155.43,155.52,154.77,154.94,299810.0
2024-04-05 09:30:00,155.86,155.86,155.13,155.53,35647.0,155.86,155.86,155.13,155.53,35647.0
2024-04-05 09:40:00,155.43,155.92,155.41,155.85,12105.0,155.43,155.92,155.41,155.85,12105.0
2024-04-05 09:50:00,155.84,156.3,155.82,156.16,31404.0,155.84,156.3,155.82,156.16,31404.0
2024-04-05 10:00:00,156.11,156.25,155.89,156.22,15402.0,156.11,156.25,155.89,156.22,15402.0
2024-04-05 10:10:00,156.22,156.43,156.1,156.18,13372.0,156.22,156.43,156.1,156.18,13372.0
2024-04-05 10:20:00,156.15,156.43,156.15,156.33,15101.0,156.15,156.43,156.15,156.33,15101.0
2024-04-05 10:30:00,156.32,156.64,156.25,156.52,18396.0,156.32,156.64,156.25,156.52,18396.0
2024-04-05 10:40:00,156.52,156.88,156.51,156.88,12850.0,156.52,156.88,156.51,156.88,12850.0
2024-04-05 10:50:00,156.9,157.23,156.88,157.19,16236.0,156.9,157.23,156.88,157.19,16236.0
2024-04-05 11:00:00,157.16,157.17,156.88,157.02,23241.0,157.16,157.17,156.88,157.02,23241.0
2024-04-05 11:10:00,157.01,157.17,156.94,157.17,17295.0,157.01,157.17,156.94,157.17,17295.0
2024-04-05 11:20:00,157.2,157.56,157.12,157.56,15354.0,157.2,157.56,157.12,157.56,15354.0
2024-04-05 11:30:00,157.51,157.51,157.17,157.27,18638.0,157.51,157.51,157.17,157.27,18638.0
2024-04-05 11:40:00,157.31,157.67,157.31,157.67,10488.0,157.31,157.67,157.31,157.67,10488.0
2024-04-05 11:50:00,157.63,157.8,157.52,157.64,16962.0,157.63,157.8,157.52,157.64,16962.0
2024-04-05 12:00:00,157.64,157.72,157.54,157.64,13083.0,157.64,157.72,157.54,157.64,13083.0
2024-04-05 12:10:00,157.65,157.8,157.62,157.78,12153.0,157.65,157.8,157.62,157.78,12153.0
2024-04-05 12:20:00,157.79,157.84,157.7,157.73,25108.0,157.79,157.84,157.7,157.73,25108.0
2024-04-05 12:30:00,157.72,157.73,157.59,157.72,15558.0,157.72,157.73,157.59,157.72,15558.0
2024-04-05 12:40:00,157.69,157.82,157.66,157.67,15461.0,157.69,157.82,157.66,157.67,15461.0
2024-04-05 12:50:00,157.66,157.72,157.56,157.72,15339.0,157.66,157.72,157.56,157.72,15339.0
2024-04-05 13:00:00,157.72,157.72,157.31,157.34,19258.0,157.72,157.72,157.31,157.34,19258.0
2024-04-05 13:10:00,157.32,157.35,157.17,157.24,8954.0,157.32,157.35,157.17,157.24,8954.0
2024-04-05 13:20:00,157.25,157.4,157.23,157.35,54607.0,157.25,157.4,157.23,157.35,54607.0
2024-04-05 13:30:00,157.38,157.68,157.36,157.67,35676.0,157.38,157.68,157.36,157.67,35676.0
2024-04-05 13:40:00,157.65,157.76,157.5,157.55,22857.0,157.65,157.76,157.5,157.55,22857.0
2024-04-05 13:50:00,157.56,157.61,157.32,157.36,11758.0,157.56,157.61,157.32,157.36,11758.0
2024-04-05 14:00:00,157.36,157.61,157.23,157.61,25422.0,157.36,157.61,157.23,157.61,25422.0
2024-04-05 14:10:00,157.6,157.63,157.37,157.44,23351.0,157.6,157.63,157.37,157.44,23351.0
2024-04-05 14:20:00,157.42,157.5,157.24,157.24,22442.0,157.42,157.5,157.24,157.24,22442.0
2024-04-05 14:30:00,157.2,157.38,157.19,157.36,22640.0,157.2,157.38,157.19,157.36,22640.0
2024-04-05 14:40:00,157.36,157.37,157.13,157.14,16417.0,157.36,157.37,157.13,157.14,16417.0
2024-04-05 14:50:00,157.09,157.27,157.08,157.27,18935.0,157.09,157.27,157.08,157.27,18935.0
2024-04-05 15:00:00,157.28,157.36,157.23,157.31,20011.0,157.28,157.36,157.23,157.31,20011.0
2024-04-05 15:10:00,157.34,157.42,157.26,157.42,15283.0,157.34,157.42,157.26,157.42,15283.0
2024-04-05 15:20:00,157.42,157.44,157.29,157.35,20182.0,157.42,157.44,157.29,157.35,20182.0
2024-04-05 15:30:00,157.35,157.52,157.26,157.37,39020.0,157.35,157.52,157.26,157.37,39020.0
2024-04-05 15:40:00,157.37,157.42,157.23,157.4,29233.0,157.37,157.42,157.23,157.4,29233.0
2024-04-05 15:50:00,157.41,157.59,157.34,157.35,120089.0,157.41,157.59,157.34,157.35,120089.0
2024-04-08 09:30:00,157.34,157.41,156.72,157.18,55915.0,157.34,157.41,156.72,157.18,55915.0
2024-04-08 09:40:00,157.16,157.27,156.99,157.12,25987.0,157.16,157.27,156.99,157.12,25987.0
2024-04-08 09:50:00,157.12,157.35,157.1,157.35,21035.0,157.12,157.35,157.1,157.35,21035.0
2024-04-08 10:00:00,157.41,157.53,157.14,157.27,71181.0,157.41,157.53,157.14,157.27,71181.0
2024-04-08 10:10:00,157.25,157.38,157.17,157.31,24311.0,157.25,157.38,157.17,157.31,24311.0
2024-04-08 10:20:00,157.36,157.49,157.34,157.44,17742.0,157.36,157.49,157.34,157.44,17742.0
2024-04-08 10:30:00,157.43,157.77,157.43,157.77,45463.0,157.43,157.77,157.43,157.77,45463.0
2024-04-08 10:40:00,157.76,157.83,157.75,157.75,22648.0,157.76,157.83,157.75,157.75,22648.0
2024-04-08 10:50:00,157.77,157.87,157.68,157.8,27493.0,157.77,157.87,157.68,157.8,27493.0
2024-04-08 11:00:00,157.81,157.95,157.73,157.94,17038.0,157.81,157.95,157.73,157.94,17038.0
2024-04-08 11:10:00,157.96,157.99,157.8,157.8,34708.0,157.96,157.99,157.8,157.8,34708.0
2024-04-08 11:20:00,157.77,157.92,157.75,157.87,20633.0,157.77,157.92,157.75,157.87,20633.0
2024-04-08 11:30:00,157.87,157.87,157.59,157.7,25288.0,157.87,157.87,157.59,157.7,25288.0
2024-04-08 11:40:00,157.68,157.72,157.62,157.7,16706.0,157.68,157.72,157.62,157.7,16706.0
2024-04-08 11:50:00,157.7,157.72,157.57,157.68,17096.0,157.7,157.72,157.57,157.68,17096.0
2024-04-08 12:00:00,157.66,157.72,157.44,157.65,16793.0,157.66,157.72,157.44,157.65,16793.0
2024-04-08 12:10:00,157.63,157.63,157.45,157.48,16395.0,157.63,157.63,157.45,157.48,16395.0
2024-04-08 12:20:00,157.48,157.59,157.41,157.54,46301.0,157.48,157.59,157.41,157.54,46301.0
2024-04-08 12:30:00,157.57,157.77,157.44,157.71,71175.0,157.57,157.77,157.44,157.71,71175.0
2024-04-08 12:40:00,157.68,157.73,157.6,157.66,18126.0,157.68,157.73,157.6,157.66,18126.0
2024-04-08 12:50:00,157.68,157.97,157.67,157.97,13459.0,157.68,157.97,157.67,157.97,13459.0
2024-04-08 13:00:00,158.0,158.02,157.96,157.99,16299.0,158.0,158.02,157.96,157.99,16299.0
2024-04-08 13:10:00,157.99,158.27,157.99,158.26,26867.0,157.99,158.27,157.99,158.26,26867.0
2024-04-08 13:20:00,158.23,158.27,158.14,158.14,24370.0,158.23,158.27,158.14,158.14,24370.0
2024-04-08 13:30:00,158.13,158.18,158.06,158.15,21087.0,158.13,158.18,158.06,158.15,21087.0
2024-04-08 13:40:00,158.17,158.2,157.98,158.01,15375.0,158.17,158.2,157.98,158.01,15375.0
2024-04-08 13:50:00,158.02,158.26,158.0,158.12,11810.0,158.02,158.26,158.0,158.12,11810.0
2024-04-08 14:00:00,158.11,158.23,158.04,158.23,22489.0,158.11,158.23,158.04,158.23,22489.0
2024-04-08 14:10:00,158.23,158.23,158.1,158.12,14289.0,158.23,158.23,158.1,158.12,14289.0
2024-04-08 14:20:00,158.11,158.2,158.08,158.16,17362.0,158.11,158.2,158.08,158.16,17362.0
2024-04-08 14:30:00,158.13,158.15,157.9,157.96,30569.0,158.13,158.15,157.9,157.96,30569.0
2024-04-08 14:40:00,157.96,158.02,157.89,158.02,19828.0,157.96,158.02,157.89,158.02,19828.0
2024-04-08 14:50:00,158.01,158.01,157.91,157.94,20094.0,158.01,158.01,157.91,157.94,20094.0
2024-04-08 15:00:00,157.94,158.08,157.9,158.0,24952.0,157.94,158.08,157.9,158.0,24952.0
2024-04-08 15:10:00,157.99,158.0,157.8,157.8,15596.0,157.99,158.0,157.8,157.8,15596.0
2024-04-08 15:20:00,157.8,157.85,157.72,157.79,26363.0,157.8,157.85,157.72,157.79,26363.0
2024-04-08 15:30:00,157.79,157.88,157.51,157.52,20461.0,157.79,157.88,157.51,157.52,20461.0
2024-04-08 15:40:00,157.54,157.58,157.38,157.51,33528.0,157.54,157.58,157.38,157.51,33528.0
2024-04-08 15:50:00,157.5,157.91,157.48,157.89,206292.0,157.5,157.91,157.48,157.89,206292.0
2024-04-09 09:30:00,158.23,158.39,157.39,157.47,34193.0,158.23,158.39,157.39,157.47,34193.0
2024-04-09 09:40:00,157.42,157.43,156.45,156.64,38716.0,157.42,157.43,156.45,156.64,38716.0
2024-04-09 09:50:00,156.65,156.79,156.23,156.62,43082.0,156.65,156.79,156.23,156.62,43082.0
2024-04-09 10:00:00,156.62,156.62,155.95,156.06,15032.0,156.62,156.62,155.95,156.06,15032.0
2024-04-09 10:10:00,155.99,156.3,155.88,156.23,15846.0,155.99,156.3,155.88,156.23,15846.0
2024-04-09 10:20:00,156.25,156.25,155.52,155.58,19136.0,156.25,156.25,155.52,155.58,19136.0
2024-04-09 10:30:00,155.48,155.48,154.99,155.01,16423.0,155.48,155.48,154.99,155.01,16423.0
2024-04-09 10:40:00,155.09,155.13,154.71,154.79,13109.0,155.09,155.13,154.71,154.79,13109.0
2024-04-09 10:50:00,154.78,155.23,154.73,155.23,13242.0,154.78,155.23,154.73,155.23,13242.0
2024-04-09 11:00:00,155.27,155.37,155.13,155.32,17901.0,155.27,155.37,155.13,155.32,17901.0
2024-04-09 11:10:00,155.26,155.44,155.11,155.36,17698.0,155.26,155.44,155.11,155.36,17698.0
2024-04-09 11:20:00,155.39,155.51,155.27,155.33,16870.0,155.39,155.51,155.27,155.33,16870.0
2024-04-09 11:30:00,155.37,155.41,155.19,155.27,12417.0,155.37,155.41,155.19,155.27,12417.0
2024-04-09 11:40:00,155.3,155.68,155.22,155.68,13478.0,155.3,155.68,155.22,155.68,13478.0
2024-04-09 11:50:00,155.64,155.67,155.41,155.5,12500.0,155.64,155.67,155.41,155.5,12500.0
2024-04-09 12:00:00,155.5,155.63,155.46,155.5,17219.0,155.5,155.63,155.46,155.5,17219.0
2024-04-09 12:10:00,155.55,155.72,155.45,155.46,20008.0,155.55,155.72,155.45,155.46,20008.0
2024-04-09 12:20:00,155.5,155.5,155.23,155.28,32168.0,155.5,155.5,155.23,155.28,32168.0
2024-04-09 12:30:00,155.28,155.51,155.28,155.51,13515.0,155.28,155.51,155.28,155.51,13515.0
2024-04-09 12:40:00,155.52,155.59,155.4,155.45,10833.0,155.52,155.59,155.4,155.45,10833.0
2024-04-09 12:50:00,155.43,155.46,155.26,155.28,10059.0,155.43,155.46,155.26,155.28,10059.0
2024-04-09 13:00:00,155.32,155.45,155.27,155.39,12912.0,155.32,155.45,155.27,155.39,12912.0
2024-04-09 13:10:00,155.41,155.49,155.33,155.45,15578.0,155.41,155.49,155.33,155.45,15578.0
2024-04-09 13:20:00,155.44,155.5,155.26,155.29,12322.0,155.44,155.5,155.26,155.29,12322.0
2024-04-09 13:30:00,155.26,155.33,155.08,155.17,14950.0,155.26,155.33,155.08,155.17,14950.0
2024-04-09 13:40:00,155.17,155.23,154.99,155.0,13912.0,155.17,155.23,154.99,155.0,13912.0
2024-04-09 13:50:00,154.99,155.07,154.88,154.89,19313.0,154.99,155.07,154.88,154.89,19313.0
2024-04-09 14:00:00,154.88,155.01,154.81,155.0,17833.0,154.88,155.01,154.81,155.0,17833.0
2024-04-09 14:10:00,155.02,155.1,154.91,154.93,21307.0,155.02,155.1,154.91,154.93,21307.0
2024-04-09 14:20:00,154.93,154.96,154.66,154.7,22117.0,154.93,154.96,154.66,154.7,22117.0
2024-04-09 14:30:00,154.69,154.71,154.55,154.62,25511.0,154.69,154.71,154.55,154.62,25511.0
2024-04-09 14:40:00,154.65,154.77,154.58,154.67,23173.0,154.65,154.77,154.58,154.67,23173.0
2024-04-09 14:50:00,154.66,154.8,154.64,154.74,24334.0,154.66,154.8,154.64,154.74,24334.0
2024-04-09 15:00:00,154.75,154.77,154.36,154.39,45423.0,154.75,154.77,154.36,154.39,45423.0
2024-04-09 15:10:00,154.4,154.77,154.39,154.77,31393.0,154.4,154.77,154.39,154.77,31393.0
2024-04-09 15:20:00,154.79,155.35,154.76,155.35,31013.0,154.79,155.35,154.76,155.35,31013.0
2024-04-09 15:30:00,155.35,155.41,154.98,154.99,27050.0,155.35,155.41,154.98,154.99,27050.0
2024-04-09 15:40:00,154.98,155.1,154.78,154.89,50712.0,154.98,155.1,154.78,154.89,50712.0
2024-04-09 15:50:00,154.89,155.52,154.79,155.37,271567.0,154.89,155.52,154.79,155.37,271567.0
2024-04-10 09:30:00,153.71,154.37,153.5,154.1,39195.0,153.71,154.37,153.5,154.1,39195.0
2024-04-10 09:40:00,154.04,154.2,153.73,153.85,18818.0,154.04,154.2,153.73,153.85,18818.0
2024-04-10 09:50:00,153.83,154.31,153.83,154.21,15990.0,153.83,154.31,153.83,154.21,15990.0
2024-04-10 10:00:00,154.21,154.66,154.21,154.63,15694.0,154.21,154.66,154.21,154.63,15694.0
2024-04-10 10:10:00,154.63,154.73,154.39,154.59,24422.0,154.63,154.73,154.39,154.59,24422.0
2024-04-10 10:20:00,154.63,154.83,154.57,154.83,19779.0,154.63,154.83,154.57,154.83,19779.0
2024-04-10 10:30:00,154.81,155.12,154.76,155.12,8699.0,154.81,155.12,154.76,155.12,8699.0
2024-04-10 10:40:00,155.12,155.13,154.88,154.95,12059.0,155.12,155.13,154.88,154.95,12059.0
2024-04-10 10:50:00,155.03,155.03,154.65,154.75,12396.0,155.03,155.03,154.65,154.75,12396.0
2024-04-10 11:00:00,154.76,154.77,154.53,154.69,11195.0,154.76,154.77,154.53,154.69,11195.0
2024-04-10 11:10:00,154.66,154.66,154.5,154.58,9273.0,154.66,154.66,154.5,154.58,9273.0
2024-04-10 11:20:00,154.59,154.83,154.59,154.74,14855.0,154.59,154.83,154.59,154.74,14855.0
2024-04-10 11:30:00,154.74,154.74,154.04,154.15,35777.0,154.74,154.74,154.04,154.15,35777.0
2024-04-10 11:40:00,154.16,154.21,154.05,154.05,13397.0,154.16,154.21,154.05,154.05,13397.0
2024-04-10 11:50:00,154.06,154.17,153.97,154.15,9530.0,154.06,154.17,153.97,154.15,9530.0
2024-04-10 12:00:00,154.18,154.3,154.09,154.25,11331.0,154.18,154.3,154.09,154.25,11331.0
2024-04-10 12:10:00,154.3,154.41,154.25,154.31,10309.0,154.3,154.41,154.25,154.31,10309.0
2024-04-10 12:20:00,154.32,154.5,154.29,154.38,8887.0,154.32,154.5,154.29,154.38,8887.0
2024-04-10 12:30:00,154.37,154.39,154.29,154.36,6884.0,154.37,154.39,154.29,154.36,6884.0
2024-04-10 12:40:00,154.35,154.38,154.28,154.29,10010.0,154.35,154.38,154.28,154.29,10010.0
2024-04-10 12:50:00,154.31,154.44,154.25,154.39,12674.0,154.31,154.44,154.25,154.39,12674.0
2024-04-10 13:00:00,154.41,154.47,153.75,153.77,19006.0,154.41,154.47,153.75,153.77,19006.0
2024-04-10 13:10:00,153.78,154.1,153.75,154.08,17264.0,153.78,154.1,153.75,154.08,17264.0
2024-04-10 13:20:00,154.06,154.59,154.05,154.3,16581.0,154.06,154.59,154.05,154.3,16581.0
2024-04-10 13:30:00,154.29,154.35,153.84,153.9,13176.0,154.29,154.35,153.84,153.9,13176.0
2024-04-10 13:40:00,153.93,154.11,153.66,153.79,36187.0,153.93,154.11,153.66,153.79,36187.0
2024-04-10 13:50:00,153.88,154.48,153.74,154.21,28825.0,153.88,154.48,153.74,154.21,28825.0
2024-04-10 14:00:00,154.28,154.48,154.07,154.35,27301.0,154.28,154.48,154.07,154.35,27301.0
2024-04-10 14:10:00,154.39,154.48,154.19,154.19,13582.0,154.39,154.48,154.19,154.19,13582.0
2024-04-10 14:20:00,154.28,154.42,154.07,154.14,17597.0,154.28,154.42,154.07,154.14,17597.0
2024-04-10 14:30:00,154.15,154.22,154.04,154.22,18474.0,154.15,154.22,154.04,154.22,18474.0
2024-04-10 14:40:00,154.21,154.21,153.98,153.99,15639.0,154.21,154.21,153.98,153.99,15639.0
2024-04-10 14:50:00,154.02,154.11,153.66,153.7,17348.0,154.02,154.11,153.66,153.7,17348.0
2024-04-10 15:00:00,153.69,153.9,153.62,153.9,22338.0,153.69,153.9,153.62,153.9,22338.0
2024-04-10 15:10:00,153.91,154.24,153.86,154.22,27731.0,153.91,154.24,153.86,154.22,27731.0
2024-04-10 15:20:00,154.2,154.38,154.13,154.2,29923.0,154.2,154.38,154.13,154.2,29923.0
2024-04-10 15:30:00,154.23,154.23,153.75,153.75,50251.0,154.23,154.23,153.75,153.75,50251.0
2024-04-10 15:40:00,153.8,154.0,153.8,153.98,37502.0,153.8,154.0,153.8,153.98,37502.0
2024-04-10 15:50:00,154.0,154.17,153.71,153.72,173012.0,154.0,154.17,153.71,153.72,173012.0
2024-04-11 09:30:00,153.6,154.41,152.84,152.86,38053.0,153.6,154.41,152.84,152.86,38053.0
2024-04-11 09:40:00,152.74,152.76,152.21,152.42,18992.0,152.74,152.76,152.21,152.42,18992.0
2024-04-11 09:50:00,152.46,152.72,152.31,152.64,20861.0,152.46,152.72,152.31,152.64,20861.0
2024-04-11 10:00:00,152.63,152.76,152.34,152.4,22735.0,152.63,152.76,152.34,152.4,22735.0
2024-04-11 10:10:00,152.37,152.46,152.1,152.22,8594.0,152.37,152.46,152.1,152.22,8594.0
2024-04-11 10:20:00,152.22,152.45,152.21,152.34,9670.0,152.22,152.45,152.21,152.34,9670.0
2024-04-11 10:30:00,152.31,152.4,152.01,152.29,19870.0,152.31,152.4,152.01,152.29,19870.0
2024-04-11 10:40:00,152.25,152.39,152.16,152.25,15654.0,152.25,152.39,152.16,152.25,15654.0
2024-04-11 10:50:00,152.23,152.35,152.1,152.17,24911.0,152.23,152.35,152.1,152.17,24911.0
2024-04-11 11:00:00,152.22,152.44,152.17,152.2,17442.0,152.22,152.44,152.17,152.2,17442.0
2024-04-11 11:10:00,152.19,152.37,152.18,152.37,13163.0,152.19,152.37,152.18,152.37,13163.0
2024-04-11 11:20:00,152.37,152.51,152.26,152.32,22748.0,152.37,152.51,152.26,152.32,22748.0
2024-04-11 11:30:00,152.36,152.5,152.29,152.49,14602.0,152.36,152.5,152.29,152.49,14602.0
2024-04-11 11:40:00,152.47,152.55,152.32,152.44,19096.0,152.47,152.55,152.32,152.44,19096.0
2024-04-11 11:50:00,152.46,153.0,152.46,152.93,14754.0,152.46,153.0,152.46,152.93,14754.0
2024-04-11 12:00:00,152.97,153.02,152.83,152.96,31162.0,152.97,153.02,152.83,152.96,31162.0
2024-04-11 12:10:00,152.99,153.09,152.9,153.06,13817.0,152.99,153.09,152.9,153.06,13817.0
2024-04-11 12:20:00,153.08,153.18,152.97,153.0,13020.0,153.08,153.18,152.97,153.0,13020.0
2024-04-11 12:30:00,153.0,153.11,152.98,153.0,11400.0,153.0,153.11,152.98,153.0,11400.0
2024-04-11 12:40:00,153.0,153.29,153.0,153.28,10056.0,153.0,153.29,153.0,153.28,10056.0
2024-04-11 12:50:00,153.31,153.32,153.1,153.2,12918.0,153.31,153.32,153.1,153.2,12918.0
2024-04-11 13:00:00,153.2,153.54,153.04,153.44,21510.0,153.2,153.54,153.04,153.44,21510.0
2024-04-11 13:10:00,153.44,153.75,153.44,153.74,16389.0,153.44,153.75,153.44,153.74,16389.0
2024-04-11 13:20:00,153.74,153.85,153.64,153.73,17495.0,153.74,153.85,153.64,153.73,17495.0
2024-04-11 13:30:00,153.75,153.83,153.67,153.76,18427.0,153.75,153.83,153.67,153.76,18427.0
2024-04-11 13:40:00,153.76,153.98,153.66,153.97,15856.0,153.76,153.98,153.66,153.97,15856.0
2024-04-11 13:50:00,153.98,154.07,153.85,153.91,36282.0,153.98,154.07,153.85,153.91,36282.0
2024-04-11 14:00:00,153.89,154.34,153.88,154.28,20174.0,153.89,154.34,153.88,154.28,20174.0
2024-04-11 14:10:00,154.32,154.32,154.08,154.08,26439.0,154.32,154.32,154.08,154.08,26439.0
2024-04-11 14:20:00,154.1,154.21,154.09,154.09,29902.0,154.1,154.21,154.09,154.09,29902.0
2024-04-11 14:30:00,154.11,154.25,154.05,154.16,39502.0,154.11,154.25,154.05,154.16,39502.0
2024-04-11 14:40:00,154.18,154.37,154.15,154.29,23621.0,154.18,154.37,154.15,154.29,23621.0
2024-04-11 14:50:00,154.3,154.38,154.19,154.27,18646.0,154.3,154.38,154.19,154.27,18646.0
2024-04-11 15:00:00,154.28,154.45,154.28,154.42,31430.0,154.28,154.45,154.28,154.42,31430.0
2024-04-11 15:10:00,154.42,154.43,154.09,154.17,25169.0,154.42,154.43,154.09,154.17,25169.0
2024-04-11 15:20:00,154.2,154.28,154.15,154.23,23628.0,154.2,154.28,154.15,154.23,23628.0
2024-04-11 15:30:00,154.22,154.23,153.94,153.98,88677.0,154.22,154.23,153.94,153.98,88677.0
2024-04-11 15:40:00,153.97,154.1,153.88,153.9,27824.0,153.97,154.1,153.88,153.9,27824.0
2024-04-11 15:50:00,153.85,153.93,153.54,153.57,159666.0,153.85,153.93,153.54,153.57,159666.0
2024-04-12 09:30:00,152.44,153.35,151.26,153.19,40673.0,152.44,153.35,151.26,153.19,40673.0
2024-04-12 09:40:00,153.18,153.2,152.77,152.9,39895.0,153.18,153.2,152.77,152.9,39895.0
2024-04-12 09:50:00,153.0,153.09,152.61,152.79,14892.0,153.0,153.09,152.61,152.79,14892.0
2024-04-12 10:00:00,152.79,153.08,152.64,152.81,29425.0,152.79,153.08,152.64,152.81,29425.0
2024-04-12 10:10:00,152.81,152.85,152.66,152.78,21861.0,152.81,152.85,152.66,152.78,21861.0
2024-04-12 10:20:00,152.76,152.91,152.69,152.89,15780.0,152.76,152.91,152.69,152.89,15780.0
2024-04-12 10:30:00,152.88,152.99,152.59,152.59,11359.0,152.88,152.99,152.59,152.59,11359.0
2024-04-12 10:40:00,152.6,152.65,152.04,152.04,15121.0,152.6,152.65,152.04,152.04,15121.0
2024-04-12 10:50:00,152.05,152.29,151.82,152.17,17358.0,152.05,152.29,151.82,152.17,17358.0
2024-04-12 11:00:00,152.14,152.42,152.14,152.37,17377.0,152.14,152.42,152.14,152.37,17377.0
2024-04-12 11:10:00,152.36,152.53,152.35,152.45,15184.0,152.36,152.53,152.35,152.45,15184.0
2024-04-12 11:20:00,152.43,152.45,152.23,152.4,13089.0,152.43,152.45,152.23,152.4,13089.0
2024-04-12 11:30:00,152.43,152.61,152.36,152.48,9257.0,152.43,152.61,152.36,152.48,9257.0
2024-04-12 11:40:00,152.48,152.57,152.41,152.54,10401.0,152.48,152.57,152.41,152.54,10401.0
2024-04-12 11:50:00,152.58,152.62,152.49,152.52,13414.0,152.58,152.62,152.49,152.52,13414.0
2024-04-12 12:00:00,152.48,152.5,152.34,152.44,10551.0,152.48,152.5,152.34,152.44,10551.0
2024-04-12 12:10:00,152.44,152.51,152.09,152.09,11416.0,152.44,152.51,152.09,152.09,11416.0
2024-04-12 12:20:00,152.12,152.34,152.1,152.22,28227.0,152.12,152.34,152.1,152.22,28227.0
2024-04-12 12:30:00,152.22,152.24,151.8,151.86,15696.0,152.22,152.24,151.8,151.86,15696.0
2024-04-12 12:40:00,151.87,151.96,151.79,151.79,16607.0,151.87,151.96,151.79,151.79,16607.0
2024-04-12 12:50:00,151.8,151.9,151.78,151.86,10910.0,151.8,151.9,151.78,151.86,10910.0
2024-04-12 13:00:00,151.83,151.9,151.57,151.61,22221.0,151.83,151.9,151.57,151.61,22221.0
2024-04-12 13:10:00,151.62,151.86,151.62,151.72,13750.0,151.62,151.86,151.62,151.72,13750.0
2024-04-12 13:20:00,151.68,151.68,151.32,151.33,19529.0,151.68,151.68,151.32,151.33,19529.0
2024-04-12 13:30:00,151.3,151.32,151.17,151.19,14882.0,151.3,151.32,151.17,151.19,14882.0
2024-04-12 13:40:00,151.18,151.84,151.17,151.78,20932.0,151.18,151.84,151.17,151.78,20932.0
2024-04-12 13:50:00,151.78,151.8,151.55,151.56,19036.0,151.78,151.8,151.55,151.56,19036.0
2024-04-12 14:00:00,151.53,151.68,151.34,151.56,79085.0,151.53,151.68,151.34,151.56,79085.0
2024-04-12 14:10:00,151.55,151.57,151.32,151.39,33113.0,151.55,151.57,151.32,151.39,33113.0
2024-04-12 14:20:00,151.38,151.44,151.1,151.29,35274.0,151.38,151.44,151.1,151.29,35274.0
2024-04-12 14:30:00,151.32,151.33,151.01,151.02,21952.0,151.32,151.33,151.01,151.02,21952.0
2024-04-12 14:40:00,151.02,151.17,150.85,150.85,32235.0,151.02,151.17,150.85,150.85,32235.0
2024-04-12 14:50:00,150.87,151.06,150.87,150.91,36168.0,150.87,151.06,150.87,150.91,36168.0
2024-04-12 15:00:00,150.88,150.93,150.78,150.82,21561.0,150.88,150.93,150.78,150.82,21561.0
2024-04-12 15:10:00,150.82,150.84,150.67,150.81,31839.0,150.82,150.84,150.67,150.81,31839.0
2024-04-12 15:20:00,150.81,151.07,150.79,150.79,25409.0,150.81,151.07,150.79,150.79,25409.0
2024-04-12 15:30:00,150.8,151.14,150.65,150.66,34808.0,150.8,151.14,150.65,150.66,34808.0
2024-04-12 15:40:00,150.68,151.17,150.67,151.06,45228.0,150.68,151.17,150.67,151.06,45228.0
2024-04-12 15:50:00,151.06,151.28,150.91,151.2,172223.0,151.06,151.28,150.91,151.2,172223.0
2024-04-15 09:30:00,152.72,153.02,152.54,152.78,45383.0,152.72,153.02,152.54,152.78,45383.0
2024-04-15 09:40:00,152.88,152.93,152.23,152.38,10781.0,152.88,152.93,152.23,152.38,10781.0
2024-04-15 09:50:00,152.38,152.42,152.2,152.36,11543.0,152.38,152.42,152.2,152.36,11543.0
2024-04-15 10:00:00,152.35,152.39,151.68,151.68,19699.0,152.35,152.39,151.68,151.68,19699.0
2024-04-15 10:10:00,151.68,151.69,151.33,151.44,12720.0,151.68,151.69,151.33,151.44,12720.0
2024-04-15 10:20:00,151.44,151.45,150.91,151.05,26472.0,151.44,151.45,150.91,151.05,26472.0
2024-04-15 10:30:00,151.03,151.15,150.65,150.68,58835.0,151.03,151.15,150.65,150.68,58835.0
2024-04-15 10:40:00,150.71,151.09,150.68,151.08,28292.0,150.71,151.09,150.68,151.08,28292.0
2024-04-15 10:50:00,151.08,151.13,150.49,150.49,22323.0,151.08,151.13,150.49,150.49,22323.0
2024-04-15 11:00:00,150.49,150.49,150.27,150.39,31727.0,150.49,150.49,150.27,150.39,31727.0
2024-04-15 11:10:00,150.4,150.48,150.32,150.4,42215.0,150.4,150.48,150.32,150.4,42215.0
2024-04-15 11:20:00,150.4,150.51,150.3,150.47,33036.0,150.4,150.51,150.3,150.47,33036.0
2024-04-15 11:30:00,150.47,150.79,150.47,150.73,35253.0,150.47,150.79,150.47,150.73,35253.0
2024-04-15 11:40:00,150.75,150.78,150.55,150.55,21802.0,150.75,150.78,150.55,150.55,21802.0
2024-04-15 11:50:00,150.56,150.82,150.55,150.63,15795.0,150.56,150.82,150.55,150.63,15795.0
2024-04-15 12:00:00,150.63,150.88,150.62,150.87,20893.0,150.63,150.88,150.62,150.87,20893.0
2024-04-15 12:10:00,150.87,150.87,150.52,150.52,22693.0,150.87,150.87,150.52,150.52,22693.0
2024-04-15 12:20:00,150.51,150.6,150.26,150.34,23062.0,150.51,150.6,150.26,150.34,23062.0
2024-04-15 12:30:00,150.34,150.34,150.06,150.17,18984.0,150.34,150.34,150.06,150.17,18984.0
2024-04-15 12:40:00,150.19,150.26,150.06,150.12,24936.0,150.19,150.26,150.06,150.12,24936.0
2024-04-15 12:50:00,150.12,150.2,150.11,150.15,23632.0,150.12,150.2,150.11,150.15,23632.0
2024-04-15 13:00:00,150.15,150.21,149.98,150.15,29696.0,150.15,150.21,149.98,150.15,29696.0
2024-04-15 13:10:00,150.15,150.15,149.57,149.57,17793.0,150.15,150.15,149.57,149.57,17793.0
2024-04-15 13:20:00,149.58,149.62,149.2,149.2,20376.0,149.58,149.62,149.2,149.2,20376.0
2024-04-15 13:30:00,149.11,149.15,148.77,148.81,38182.0,149.11,149.15,148.77,148.81,38182.0
2024-04-15 13:40:00,148.81,148.99,148.66,148.69,40073.0,148.81,148.99,148.66,148.69,40073.0
2024-04-15 13:50:00,148.72,148.92,148.59,148.92,29974.0,148.72,148.92,148.59,148.92,29974.0
2024-04-15 14:00:00,148.9,148.95,148.6,148.63,17124.0,148.9,148.95,148.6,148.63,17124.0
2024-04-15 14:10:00,148.64,148.65,148.46,148.57,26650.0,148.64,148.65,148.46,148.57,26650.0
2024-04-15 14:20:00,148.57,148.64,148.37,148.5,18852.0,148.57,148.64,148.37,148.5,18852.0
2024-04-15 14:30:00,148.46,148.97,148.45,148.72,25138.0,148.46,148.97,148.45,148.72,25138.0
2024-04-15 14:40:00,148.75,149.02,148.68,148.85,56429.0,148.75,149.02,148.68,148.85,56429.0
2024-04-15 14:50:00,148.85,148.91,148.61,148.91,21056.0,148.85,148.91,148.61,148.91,21056.0
2024-04-15 15:00:00,148.89,148.91,148.44,148.66,32803.0,148.89,148.91,148.44,148.66,32803.0
2024-04-15 15:10:00,148.67,148.76,148.23,148.26,16598.0,148.67,148.76,148.23,148.26,16598.0
2024-04-15 15:20:00,148.27,148.56,148.26,148.4,26876.0,148.27,148.56,148.26,148.4,26876.0
2024-04-15 15:30:00,148.4,148.79,148.26,148.43,32352.0,148.4,148.79,148.26,148.43,32352.0
2024-04-15 15:40:00,148.43,148.52,148.19,148.49,45640.0,148.43,148.52,148.19,148.49,45640.0
2024-04-15 15:50:00,148.47,148.5,148.16,148.18,178952.0,148.47,148.5,148.16,148.18,178952.0
2024-04-16 09:30:00,148.61,149.16,148.25,148.87,42729.0,148.61,149.16,148.25,148.87,42729.0
2024-04-16 09:40:00,148.71,148.72,147.57,147.88,36071.0,148.71,148.72,147.57,147.88,36071.0
2024-04-16 09:50:00,147.9,148.38,147.85,148.19,17089.0,147.9,148.38,147.85,148.19,17089.0
2024-04-16 10:00:00,148.12,148.26,147.98,148.2,23737.0,148.12,148.26,147.98,148.2,23737.0
2024-04-16 10:10:00,148.24,148.33,147.85,147.86,26766.0,148.24,148.33,147.85,147.86,26766.0
2024-04-16 10:20:00,147.86,147.92,147.4,147.4,27301.0,147.86,147.92,147.4,147.4,27301.0
2024-04-16 10:30:00,147.4,147.55,147.03,147.12,31629.0,147.4,147.55,147.03,147.12,31629.0
2024-04-16 10:40:00,147.17,147.39,147.01,147.27,53058.0,147.17,147.39,147.01,147.27,53058.0
2024-04-16 10:50:00,147.26,147.26,146.92,147.02,40399.0,147.26,147.26,146.92,147.02,40399.0
2024-04-16 11:00:00,147.02,147.29,146.97,147.07,34992.0,147.02,147.29,146.97,147.07,34992.0
2024-04-16 11:10:00,147.08,147.73,147.06,147.59,27714.0,147.08,147.73,147.06,147.59,27714.0
2024-04-16 11:20:00,147.57,147.88,147.54,147.74,26054.0,147.57,147.88,147.54,147.74,26054.0
2024-04-16 11:30:00,147.71,147.71,147.43,147.68,29191.0,147.71,147.71,147.43,147.68,29191.0
2024-04-16 11:40:00,147.74,147.79,147.49,147.76,21742.0,147.74,147.79,147.49,147.76,21742.0
2024-04-16 11:50:00,147.78,148.11,147.76,147.77,21905.0,147.78,148.11,147.76,147.77,21905.0
2024-04-16 12:00:00,147.76,147.93,147.59,147.9,20400.0,147.76,147.93,147.59,147.9,20400.0
2024-04-16 12:10:00,147.93,147.96,147.83,147.86,16569.0,147.93,147.96,147.83,147.86,16569.0
2024-04-16 12:20:00,147.84,147.91,147.73,147.74,19273.0,147.84,147.91,147.73,147.74,19273.0
2024-04-16 12:30:00,147.72,147.85,147.59,147.6,24260.0,147.72,147.85,147.59,147.6,24260.0
2024-04-16 12:40:00,147.62,147.65,147.49,147.64,31725.0,147.62,147.65,147.49,147.64,31725.0
2024-04-16 12:50:00,147.64,147.67,147.45,147.52,18241.0,147.64,147.67,147.45,147.52,18241.0
2024-04-16 13:00:00,147.53,147.53,147.12,147.34,25734.0,147.53,147.53,147.12,147.34,25734.0
2024-04-16 13:10:00,147.34,147.34,147.12,147.29,21921.0,147.34,147.34,147.12,147.29,21921.0
2024-04-16 13:20:00,147.27,147.37,147.06,147.06,18809.0,147.27,147.37,147.06,147.06,18809.0
2024-04-16 13:30:00,147.08,147.22,146.59,147.06,34695.0,147.08,147.22,146.59,147.06,34695.0
2024-04-16 13:40:00,147.15,147.29,146.93,146.95,19837.0,147.15,147.29,146.93,146.95,19837.0
2024-04-16 13:50:00,146.97,147.13,146.64,147.13,23152.0,146.97,147.13,146.64,147.13,23152.0
2024-04-16 14:00:00,147.09,147.72,146.82,147.67,27598.0,147.09,147.72,146.82,147.67,27598.0
2024-04-16 14:10:00,147.63,147.69,146.89,146.89,22461.0,147.63,147.69,146.89,146.89,22461.0
2024-04-16 14:20:00,146.93,147.04,146.59,146.88,21847.0,146.93,147.04,146.59,146.88,21847.0
2024-04-16 14:30:00,146.86,147.14,146.85,147.0,25530.0,146.86,147.14,146.85,147.0,25530.0
2024-04-16 14:40:00,147.02,147.16,146.93,147.14,23650.0,147.02,147.16,146.93,147.14,23650.0
2024-04-16 14:50:00,147.11,147.64,147.11,147.63,26911.0,147.11,147.64,147.11,147.63,26911.0
2024-04-16 15:00:00,147.69,147.69,147.4,147.42,24202.0,147.69,147.69,147.4,147.42,24202.0
2024-04-16 15:10:00,147.41,147.56,147.27,147.47,29314.0,147.41,147.56,147.27,147.47,29314.0
2024-04-16 15:20:00,147.48,147.68,147.32,147.68,35097.0,147.48,147.68,147.32,147.68,35097.0
2024-04-16 15:30:00,147.66,147.66,146.84,146.99,51990.0,147.66,147.66,146.84,146.99,51990.0
2024-04-16 15:40:00,146.99,147.0,146.72,146.84,111949.0,146.99,147.0,146.72,146.84,111949.0
2024-04-16 15:50:00,146.83,146.89,146.06,146.4,452626.0,146.83,146.89,146.06,146.4,452626.0
2024-04-17 09:30:00,147.6,148.74,147.6,148.63,68902.0,147.6,148.74,147.6,148.63,68902.0
2024-04-17 09:40:00,148.6,148.64,148.23,148.34,68782.0,148.6,148.64,148.23,148.34,68782.0
2024-04-17 09:50:00,148.33,148.64,148.27,148.3,23186.0,148.33,148.64,148.27,148.3,23186.0
2024-04-17 10:00:00,148.28,148.33,147.76,147.81,20786.0,148.28,148.33,147.76,147.81,20786.0
2024-04-17 10:10:00,147.87,147.89,147.51,147.76,45515.0,147.87,147.89,147.51,147.76,45515.0
2024-04-17 10:20:00,147.69,148.07,147.68,148.06,15466.0,147.69,148.07,147.68,148.06,15466.0
2024-04-17 10:30:00,148.05,148.06,147.77,147.88,17733.0,148.05,148.06,147.77,147.88,17733.0
2024-04-17 10:40:00,147.88,148.03,147.73,147.99,26012.0,147.88,148.03,147.73,147.99,26012.0
2024-04-17 10:50:00,147.95,147.97,147.32,147.7,31539.0,147.95,147.97,147.32,147.7,31539.0
2024-04-17 11:00:00,147.74,148.08,147.68,147.75,63347.0,147.74,148.08,147.68,147.75,63347.0
2024-04-17 11:10:00,147.79,147.9,147.64,147.72,23534.0,147.79,147.9,147.64,147.72,23534.0
2024-04-17 11:20:00,147.69,147.85,147.63,147.63,24225.0,147.69,147.85,147.63,147.63,24225.0
2024-04-17 11:30:00,147.62,147.62,147.36,147.52,28652.0,147.62,147.62,147.36,147.52,28652.0
2024-04-17 11:40:00,147.53,147.7,147.33,147.34,16820.0,147.53,147.7,147.33,147.34,16820.0
2024-04-17 11:50:00,147.41,147.55,147.29,147.31,47406.0,147.41,147.55,147.29,147.31,47406.0
2024-04-17 12:00:00,147.31,147.4,146.95,147.04,40399.0,147.31,147.4,146.95,147.04,40399.0
2024-04-17 12:10:00,147.07,147.31,147.05,147.17,21366.0,147.07,147.31,147.05,147.17,21366.0
2024-04-17 12:20:00,147.23,147.42,147.19,147.39,20533.0,147.23,147.42,147.19,147.39,20533.0
2024-04-17 12:30:00,147.35,147.45,147.27,147.29,15804.0,147.35,147.45,147.27,147.29,15804.0
2024-04-17 12:40:00,147.27,147.37,146.95,147.18,23870.0,147.27,147.37,146.95,147.18,23870.0
2024-04-17 12:50:00,147.19,147.21,147.03,147.04,11572.0,147.19,147.21,147.03,147.04,11572.0
2024-04-17 13:00:00,146.96,147.12,146.93,147.09,40492.0,146.96,147.12,146.93,147.09,40492.0
2024-04-17 13:10:00,147.06,147.29,147.01,147.28,12191.0,147.06,147.29,147.01,147.28,12191.0
2024-04-17 13:20:00,147.27,147.38,147.19,147.34,18043.0,147.27,147.38,147.19,147.34,18043.0
2024-04-17 13:30:00,147.34,147.37,147.23,147.27,16641.0,147.34,147.37,147.23,147.27,16641.0
2024-04-17 13:40:00,147.3,147.39,147.11,147.39,19646.0,147.3,147.39,147.11,147.39,19646.0
2024-04-17 13:50:00,147.39,147.65,147.35,147.56,33070.0,147.39,147.65,147.35,147.56,33070.0
2024-04-17 14:00:00,147.59,147.78,147.49,147.67,27614.0,147.59,147.78,147.49,147.67,27614.0
2024-04-17 14:10:00,147.67,147.67,147.42,147.63,17708.0,147.67,147.67,147.42,147.63,17708.0
2024-04-17 14:20:00,147.61,147.71,147.56,147.56,31155.0,147.61,147.71,147.56,147.56,31155.0
2024-04-17 14:30:00,147.56,147.84,147.56,147.77,40840.0,147.56,147.84,147.56,147.77,40840.0
2024-04-17 14:40:00,147.78,148.38,147.78,148.12,14623.0,147.78,148.38,147.78,148.12,14623.0
2024-04-17 14:50:00,148.18,148.22,147.74,147.88,15740.0,148.18,148.22,147.74,147.88,15740.0
2024-04-17 15:00:00,147.84,147.89,147.69,147.78,15319.0,147.84,147.89,147.69,147.78,15319.0
2024-04-17 15:10:00,147.77,147.96,147.57,147.92,19443.0,147.77,147.96,147.57,147.92,19443.0
2024-04-17 15:20:00,147.97,148.01,147.82,147.94,33098.0,147.97,148.01,147.82,147.94,33098.0
2024-04-17 15:30:00,148.02,148.14,147.47,147.47,51607.0,148.02,148.14,147.47,147.47,51607.0
2024-04-17 15:40:00,147.5,147.66,147.41,147.57,90040.0,147.5,147.66,147.41,147.57,90040.0
2024-04-17 15:50:00,147.6,147.68,147.0,147.13,279450.0,147.6,147.68,147.0,147.13,279450.0
2024-04-18 09:30:00,146.5,147.44,146.5,147.26,37867.0,146.5,147.44,146.5,147.26,37867.0
2024-04-18 09:40:00,147.31,147.31,146.73,147.16,44243.0,147.31,147.31,146.73,147.16,44243.0
2024-04-18 09:50:00,147.18,147.59,147.11,147.52,18061.0,147.18,147.59,147.11,147.52,18061.0
2024-04-18 10:00:00,147.55,147.55,147.15,147.49,33882.0,147.55,147.55,147.15,147.49,33882.0
2024-04-18 10:10:00,147.51,147.51,147.2,147.2,20833.0,147.51,147.51,147.2,147.2,20833.0
2024-04-18 10:20:00,147.2,147.45,147.14,147.41,20197.0,147.2,147.45,147.14,147.41,20197.0
2024-04-18 10:30:00,147.41,147.58,147.34,147.58,30048.0,147.41,147.58,147.34,147.58,30048.0
2024-04-18 10:40:00,147.53,147.71,147.49,147.63,17670.0,147.53,147.71,147.49,147.63,17670.0
2024-04-18 10:50:00,147.61,147.79,147.56,147.68,14837.0,147.61,147.79,147.56,147.68,14837.0
2024-04-18 11:00:00,147.71,147.86,147.67,147.69,14865.0,147.71,147.86,147.67,147.69,14865.0
2024-04-18 11:10:00,147.69,147.79,147.58,147.68,16706.0,147.69,147.79,147.58,147.68,16706.0
2024-04-18 11:20:00,147.69,147.88,147.66,147.67,24263.0,147.69,147.88,147.66,147.67,24263.0
2024-04-18 11:30:00,147.68,147.7,147.56,147.6,16681.0,147.68,147.7,147.56,147.6,16681.0
2024-04-18 11:40:00,147.6,147.6,147.45,147.51,17274.0,147.6,147.6,147.45,147.51,17274.0
2024-04-18 11:50:00,147.48,147.75,147.48,147.63,15387.0,147.48,147.75,147.48,147.63,15387.0
2024-04-18 12:00:00,147.68,147.78,147.5,147.51,11262.0,147.68,147.78,147.5,147.51,11262.0
2024-04-18 12:10:00,147.51,147.57,147.42,147.5,7780.0,147.51,147.57,147.42,147.5,7780.0
2024-04-18 12:20:00,147.51,147.52,147.38,147.46,10891.0,147.51,147.52,147.38,147.46,10891.0
2024-04-18 12:30:00,147.46,147.46,147.15,147.35,12338.0,147.46,147.46,147.15,147.35,12338.0
2024-04-18 12:40:00,147.4,147.4,147.19,147.27,12224.0,147.4,147.4,147.19,147.27,12224.0
2024-04-18 12:50:00,147.25,147.29,147.11,147.18,9567.0,147.25,147.29,147.11,147.18,9567.0
2024-04-18 13:00:00,147.16,147.26,147.02,147.09,9396.0,147.16,147.26,147.02,147.09,9396.0
2024-04-18 13:10:00,147.08,147.08,146.68,146.81,13250.0,147.08,147.08,146.68,146.81,13250.0
2024-04-18 13:20:00,146.85,147.04,146.48,147.04,23149.0,146.85,147.04,146.48,147.04,23149.0
2024-04-18 13:30:00,147.0,147.0,146.78,146.85,16847.0,147.0,147.0,146.78,146.85,16847.0
2024-04-18 13:40:00,146.85,146.96,146.65,146.92,17648.0,146.85,146.96,146.65,146.92,17648.0
2024-04-18 13:50:00,146.9,146.96,146.79,146.88,56613.0,146.9,146.96,146.79,146.88,56613.0
2024-04-18 14:00:00,146.84,146.88,146.69,146.79,32646.0,146.84,146.88,146.69,146.79,32646.0
2024-04-18 14:10:00,146.74,146.94,146.54,146.88,15947.0,146.74,146.94,146.54,146.88,15947.0
2024-04-18 14:20:00,146.87,146.98,146.53,146.54,35299.0,146.87,146.98,146.53,146.54,35299.0
2024-04-18 14:30:00,146.58,146.58,146.3,146.37,20271.0,146.58,146.58,146.3,146.37,20271.0
2024-04-18 14:40:00,146.33,146.68,146.33,146.68,13148.0,146.33,146.68,146.33,146.68,13148.0
2024-04-18 14:50:00,146.66,146.66,146.44,146.44,21071.0,146.66,146.66,146.44,146.44,21071.0
2024-04-18 15:00:00,146.43,146.62,146.39,146.48,30638.0,146.43,146.62,146.39,146.48,30638.0
2024-04-18 15:10:00,146.5,146.65,146.39,146.53,44034.0,146.5,146.65,146.39,146.53,44034.0
2024-04-18 15:20:00,146.55,146.79,146.46,146.66,27917.0,146.55,146.79,146.46,146.66,27917.0
2024-04-18 15:30:00,146.68,146.83,146.63,146.67,43017.0,146.68,146.83,146.63,146.67,43017.0
2024-04-18 15:40:00,146.67,146.93,146.64,146.89,45905.0,146.67,146.93,146.64,146.89,45905.0
2024-04-18 15:50:00,146.93,147.0,146.52,146.91,252072.0,146.93,147.0,146.52,146.91,252072.0
2024-04-19 09:30:00,147.01,147.27,145.98,146.8,189879.0,147.01,147.27,145.98,146.8,189879.0
2024-04-19 09:40:00,146.82,147.39,146.46,147.33,19088.0,146.82,147.39,146.46,147.33,19088.0
2024-04-19 09:50:00,147.33,147.84,147.27,147.5,31174.0,147.33,147.84,147.27,147.5,31174.0
2024-04-19 10:00:00,147.43,147.76,147.32,147.68,50390.0,147.43,147.76,147.32,147.68,50390.0
2024-04-19 10:10:00,147.68,147.72,147.46,147.51,45400.0,147.68,147.72,147.46,147.51,45400.0
2024-04-19 10:20:00,147.56,147.6,147.25,147.53,50030.0,147.56,147.6,147.25,147.53,50030.0
2024-04-19 10:30:00,147.49,147.66,147.27,147.27,27753.0,147.49,147.66,147.27,147.27,27753.0
2024-04-19 10:40:00,147.29,147.65,147.27,147.49,50305.0,147.29,147.65,147.27,147.49,50305.0
2024-04-19 10:50:00,147.5,147.73,147.44,147.56,43371.0,147.5,147.73,147.44,147.56,43371.0
2024-04-19 11:00:00,147.56,147.68,147.33,147.68,21567.0,147.56,147.68,147.33,147.68,21567.0
2024-04-19 11:10:00,147.64,147.69,147.29,147.38,37108.0,147.64,147.69,147.29,147.38,37108.0
2024-04-19 11:20:00,147.39,147.41,147.25,147.38,55377.0,147.39,147.41,147.25,147.38,55377.0
2024-04-19 11:30:00,147.38,147.76,147.34,147.76,79786.0,147.38,147.76,147.34,147.76,79786.0
2024-04-19 11:40:00,147.76,147.81,147.58,147.68,17923.0,147.76,147.81,147.58,147.68,17923.0
2024-04-19 11:50:00,147.7,147.76,147.54,147.7,15688.0,147.7,147.76,147.54,147.7,15688.0
2024-04-19 12:00:00,147.68,147.84,147.52,147.56,12981.0,147.68,147.84,147.52,147.56,12981.0
2024-04-19 12:10:00,147.6,147.6,147.26,147.26,12847.0,147.6,147.6,147.26,147.26,12847.0
2024-04-19 12:20:00,147.24,147.54,147.21,147.32,23224.0,147.24,147.54,147.21,147.32,23224.0
2024-04-19 12:30:00,147.34,147.38,147.27,147.33,9857.0,147.34,147.38,147.27,147.33,9857.0
2024-04-19 12:40:00,147.33,147.67,147.28,147.62,11346.0,147.33,147.67,147.28,147.62,11346.0
2024-04-19 12:50:00,147.66,147.93,147.61,147.69,22080.0,147.66,147.93,147.61,147.69,22080.0
2024-04-19 13:00:00,147.72,148.03,147.7,147.97,15321.0,147.72,148.03,147.7,147.97,15321.0
2024-04-19 13:10:00,148.0,148.1,147.82,148.07,8992.0,148.0,148.1,147.82,148.07,8992.0
2024-04-19 13:20:00,148.06,148.06,147.79,147.82,11205.0,148.06,148.06,147.79,147.82,11205.0
2024-04-19 13:30:00,147.82,147.98,147.82,147.85,11180.0,147.82,147.98,147.82,147.85,11180.0
2024-04-19 13:40:00,147.86,148.25,147.86,148.24,14180.0,147.86,148.25,147.86,148.24,14180.0
2024-04-19 13:50:00,148.3,148.48,148.18,148.33,16444.0,148.3,148.48,148.18,148.33,16444.0
2024-04-19 14:00:00,148.3,148.3,148.0,148.13,21605.0,148.3,148.3,148.0,148.13,21605.0
2024-04-19 14:10:00,148.1,148.16,147.96,148.04,12721.0,148.1,148.16,147.96,148.04,12721.0
2024-04-19 14:20:00,148.02,148.11,147.85,147.88,12140.0,148.02,148.11,147.85,147.88,12140.0
2024-04-19 14:30:00,147.9,148.05,147.9,147.94,18636.0,147.9,148.05,147.9,147.94,18636.0
2024-04-19 14:40:00,147.91,147.91,147.7,147.8,35036.0,147.91,147.91,147.7,147.8,35036.0
2024-04-19 14:50:00,147.8,148.03,147.71,147.94,43513.0,147.8,148.03,147.71,147.94,43513.0
2024-04-19 15:00:00,147.91,148.38,147.86,148.34,24911.0,147.91,148.38,147.86,148.34,24911.0
2024-04-19 15:10:00,148.32,148.47,148.23,148.34,19499.0,148.32,148.47,148.23,148.34,19499.0
2024-04-19 15:20:00,148.32,148.47,148.24,148.38,21645.0,148.32,148.47,148.24,148.38,21645.0
2024-04-19 15:30:00,148.39,148.39,148.04,148.22,19557.0,148.39,148.39,148.04,148.22,19557.0
2024-04-19 15:40:00,148.25,148.37,148.13,148.19,29847.0,148.25,148.37,148.13,148.19,29847.0
2024-04-19 15:50:00,148.16,148.66,147.99,148.61,198920.0,148.16,148.66,147.99,148.61,198920.0
2024-04-22 09:30:00,149.28,149.28,148.13,148.42,54970.0,149.28,149.28,148.13,148.42,54970.0
2024-04-22 09:40:00,148.47,148.65,148.11,148.56,32907.0,148.47,148.65,148.11,148.56,32907.0
2024-04-22 09:50:00,148.54,149.27,148.5,148.96,29995.0,148.54,149.27,148.5,148.96,29995.0
2024-04-22 10:00:00,149.0,149.26,148.65,149.03,37535.0,149.0,149.26,148.65,149.03,37535.0
2024-04-22 10:10:00,149.05,149.14,148.66,148.69,39418.0,149.05,149.14,148.66,148.69,39418.0
2024-04-22 10:20:00,148.69,148.85,148.6,148.62,27814.0,148.69,148.85,148.6,148.62,27814.0
2024-04-22 10:30:00,148.61,148.66,148.44,148.66,30592.0,148.61,148.66,148.44,148.66,30592.0
2024-04-22 10:40:00,148.65,148.83,148.51,148.53,25781.0,148.65,148.83,148.51,148.53,25781.0
2024-04-22 10:50:00,148.53,148.53,148.0,148.03,27077.0,148.53,148.53,148.0,148.03,27077.0
2024-04-22 11:00:00,148.03,148.4,148.02,148.35,30061.0,148.03,148.4,148.02,148.35,30061.0
2024-04-22 11:10:00,148.36,148.46,148.23,148.23,24803.0,148.36,148.46,148.23,148.23,24803.0
2024-04-22 11:20:00,148.24,148.37,148.08,148.17,18960.0,148.24,148.37,148.08,148.17,18960.0
2024-04-22 11:30:00,148.19,148.36,148.18,148.25,9599.0,148.19,148.36,148.18,148.25,9599.0
2024-04-22 11:40:00,148.28,148.43,148.17,148.4,18115.0,148.28,148.43,148.17,148.4,18115.0
2024-04-22 11:50:00,148.44,148.69,148.37,148.52,22931.0,148.44,148.69,148.37,148.52,22931.0
2024-04-22 12:00:00,148.55,148.75,148.53,148.65,19489.0,148.55,148.75,148.53,148.65,19489.0
2024-04-22 12:10:00,148.63,148.81,148.63,148.65,15785.0,148.63,148.81,148.63,148.65,15785.0
2024-04-22 12:20:00,148.65,148.65,148.51,148.64,39982.0,148.65,148.65,148.51,148.64,39982.0
2024-04-22 12:30:00,148.62,148.81,148.58,148.61,67381.0,148.62,148.81,148.58,148.61,67381.0
2024-04-22 12:40:00,148.62,148.94,148.61,148.79,32836.0,148.62,148.94,148.61,148.79,32836.0
2024-04-22 12:50:00,148.78,148.91,148.71,148.87,23326.0,148.78,148.91,148.71,148.87,23326.0
2024-04-22 13:00:00,148.87,148.92,148.8,148.85,21380.0,148.87,148.92,148.8,148.85,21380.0
2024-04-22 13:10:00,148.86,149.05,148.83,149.01,27481.0,148.86,149.05,148.83,149.01,27481.0
2024-04-22 13:20:00,149.02,149.4,148.94,149.4,17850.0,149.02,149.4,148.94,149.4,17850.0
2024-04-22 13:30:00,149.39,149.45,149.23,149.25,19742.0,149.39,149.45,149.23,149.25,19742.0
2024-04-22 13:40:00,149.27,149.48,149.13,149.44,24457.0,149.27,149.48,149.13,149.44,24457.0
2024-04-22 13:50:00,149.43,149.64,149.37,149.43,73355.0,149.43,149.64,149.37,149.43,73355.0
2024-04-22 14:00:00,149.41,149.5,149.37,149.41,15609.0,149.41,149.5,149.37,149.41,15609.0
2024-04-22 14:10:00,149.39,149.57,149.32,149.54,37977.0,149.39,149.57,149.32,149.54,37977.0
2024-04-22 14:20:00,149.56,149.75,149.54,149.74,33917.0,149.56,149.75,149.54,149.74,33917.0
2024-04-22 14:30:00,149.76,149.77,149.55,149.57,55431.0,149.76,149.77,149.55,149.57,55431.0
2024-04-22 14:40:00,149.59,149.61,149.19,149.42,36466.0,149.59,149.61,149.19,149.42,36466.0
2024-04-22 14:50:00,149.41,149.43,149.23,149.34,17216.0,149.41,149.43,149.23,149.34,17216.0
2024-04-22 15:00:00,149.34,149.34,149.12,149.32,28965.0,149.34,149.34,149.12,149.32,28965.0
2024-04-22 15:10:00,149.32,149.32,149.1,149.12,36588.0,149.32,149.32,149.1,149.12,36588.0
2024-04-22 15:20:00,149.11,149.13,148.89,148.94,32310.0,149.11,149.13,148.89,148.94,32310.0
2024-04-22 15:30:00,148.96,148.97,148.61,148.63,41873.0,148.96,148.97,148.61,148.63,41873.0
2024-04-22 15:40:00,148.64,148.76,148.58,148.66,53783.0,148.64,148.76,148.58,148.66,53783.0
2024-04-22 15:50:00,148.65,148.85,148.46,148.82,223925.0,148.65,148.85,148.46,148.82,223925.0
2024-04-23 09:30:00,159.23,159.56,154.17,154.61,165359.0,159.23,159.56,154.17,154.61,165359.0
2024-04-23 09:40:00,154.51,155.48,153.52,155.28,104423.0,154.51,155.48,153.52,155.28,104423.0
2024-04-23 09:50:00,155.44,156.17,154.98,156.07,178728.0,155.44,156.17,154.98,156.07,178728.0
2024-04-23 10:00:00,156.06,156.24,155.57,155.93,94141.0,156.06,156.24,155.57,155.93,94141.0
2024-04-23 10:10:00,155.95,156.79,155.95,156.79,220516.0,155.95,156.79,155.95,156.79,220516.0
2024-04-23 10:20:00,156.79,157.67,156.64,157.66,54168.0,156.79,157.67,156.64,157.66,54168.0
2024-04-23 10:30:00,157.66,158.0,156.9,157.58,77371.0,157.66,158.0,156.9,157.58,77371.0
2024-04-23 10:40:00,157.52,158.14,157.52,157.84,86297.0,157.52,158.14,157.52,157.84,86297.0
2024-04-23 10:50:00,157.96,157.96,156.23,156.23,93868.0,157.96,157.96,156.23,156.23,93868.0
2024-04-23 11:00:00,156.3,156.33,154.88,155.03,79791.0,156.3,156.33,154.88,155.03,79791.0
2024-04-23 11:10:00,155.13,155.24,154.83,154.97,55808.0,155.13,155.24,154.83,154.97,55808.0
2024-04-23 11:20:00,154.92,155.26,154.56,154.62,58282.0,154.92,155.26,154.56,154.62,58282.0
2024-04-23 11:30:00,154.62,154.62,154.01,154.35,39437.0,154.62,154.62,154.01,154.35,39437.0
2024-04-23 11:40:00,154.34,154.97,154.1,154.78,42648.0,154.34,154.97,154.1,154.78,42648.0
2024-04-23 11:50:00,154.76,154.88,154.45,154.58,24102.0,154.76,154.88,154.45,154.58,24102.0
2024-04-23 12:00:00,154.61,154.76,154.3,154.3,12440.0,154.61,154.76,154.3,154.3,12440.0
2024-04-23 12:10:00,154.35,154.68,154.3,154.59,23991.0,154.35,154.68,154.3,154.59,23991.0
2024-04-23 12:20:00,154.54,154.91,154.52,154.86,26350.0,154.54,154.91,154.52,154.86,26350.0
2024-04-23 12:30:00,154.86,155.0,154.81,154.9,15715.0,154.86,155.0,154.81,154.9,15715.0
2024-04-23 12:40:00,154.93,155.0,154.45,154.6,23337.0,154.93,155.0,154.45,154.6,23337.0
2024-04-23 12:50:00,154.64,154.95,154.6,154.71,27215.0,154.64,154.95,154.6,154.71,27215.0
2024-04-23 13:00:00,154.66,154.7,154.29,154.31,11333.0,154.66,154.7,154.29,154.31,11333.0
2024-04-23 13:10:00,154.29,154.61,154.09,154.59,27622.0,154.29,154.61,154.09,154.59,27622.0
2024-04-23 13:20:00,154.63,154.87,154.62,154.82,31399.0,154.63,154.87,154.62,154.82,31399.0
2024-04-23 13:30:00,154.81,155.0,154.73,154.98,32065.0,154.81,155.0,154.73,154.98,32065.0
2024-04-23 13:40:00,155.01,155.44,155.0,155.38,28306.0,155.01,155.44,155.0,155.38,28306.0
2024-04-23 13:50:00,155.35,155.6,155.3,155.54,85133.0,155.35,155.6,155.3,155.54,85133.0
2024-04-23 14:00:00,155.53,155.55,155.22,155.36,73299.0,155.53,155.55,155.22,155.36,73299.0
2024-04-23 14:10:00,155.36,155.78,155.32,155.68,29852.0,155.36,155.78,155.32,155.68,29852.0
2024-04-23 14:20:00,155.69,156.04,155.5,155.53,58900.0,155.69,156.04,155.5,155.53,58900.0
2024-04-23 14:30:00,155.53,155.92,155.5,155.92,68663.0,155.53,155.92,155.5,155.92,68663.0
2024-04-23 14:40:00,155.92,156.02,155.63,155.71,35438.0,155.92,156.02,155.63,155.71,35438.0
2024-04-23 14:50:00,155.7,155.77,155.48,155.68,63800.0,155.7,155.77,155.48,155.68,63800.0
2024-04-23 15:00:00,155.65,155.66,155.37,155.5,51893.0,155.65,155.66,155.37,155.5,51893.0
2024-04-23 15:10:00,155.5,155.89,155.21,155.88,86102.0,155.5,155.89,155.21,155.88,86102.0
2024-04-23 15:20:00,155.88,156.32,155.67,155.71,115311.0,155.88,156.32,155.67,155.71,115311.0
2024-04-23 15:30:00,155.71,155.88,155.44,155.66,42092.0,155.71,155.88,155.44,155.66,42092.0
2024-04-23 15:40:00,155.67,155.88,155.5,155.75,61685.0,155.67,155.88,155.5,155.75,61685.0
2024-04-23 15:50:00,155.74,155.98,155.32,155.43,299106.0,155.74,155.98,155.32,155.43,299106.0
2024-04-24 09:30:00,155.44,155.88,153.42,153.69,48765.0,155.44,155.88,153.42,153.69,48765.0
2024-04-24 09:40:00,153.74,154.22,153.28,153.42,50892.0,153.74,154.22,153.28,153.42,50892.0
2024-04-24 09:50:00,153.46,153.65,152.81,152.91,22181.0,153.46,153.65,152.81,152.91,22181.0
2024-04-24 10:00:00,152.91,153.14,152.33,152.51,31147.0,152.91,153.14,152.33,152.51,31147.0
2024-04-24 10:10:00,152.53,152.75,152.25,152.4,29704.0,152.53,152.75,152.25,152.4,29704.0
2024-04-24 10:20:00,152.39,152.74,152.26,152.42,51898.0,152.39,152.74,152.26,152.42,51898.0
2024-04-24 10:30:00,152.44,152.67,151.9,152.04,29095.0,152.44,152.67,151.9,152.04,29095.0
2024-04-24 10:40:00,152.09,152.48,151.95,152.47,26932.0,152.09,152.48,151.95,152.47,26932.0
2024-04-24 10:50:00,152.45,152.81,152.4,152.66,33428.0,152.45,152.81,152.4,152.66,33428.0
2024-04-24 11:00:00,152.67,152.75,152.24,152.59,49987.0,152.67,152.75,152.24,152.59,49987.0
2024-04-24 11:10:00,152.59,152.74,152.53,152.64,24763.0,152.59,152.74,152.53,152.64,24763.0
2024-04-24 11:20:00,152.65,152.67,152.07,152.4,28039.0,152.65,152.67,152.07,152.4,28039.0
2024-04-24 11:30:00,152.38,152.61,152.28,152.45,38161.0,152.38,152.61,152.28,152.45,38161.0
2024-04-24 11:40:00,152.48,152.63,152.09,152.19,32398.0,152.48,152.63,152.09,152.19,32398.0
2024-04-24 11:50:00,152.19,152.42,152.16,152.39,15258.0,152.19,152.42,152.16,152.39,15258.0
2024-04-24 12:00:00,152.43,152.61,152.28,152.47,18093.0,152.43,152.61,152.28,152.47,18093.0
2024-04-24 12:10:00,152.47,152.66,152.45,152.51,17527.0,152.47,152.66,152.45,152.51,17527.0
2024-04-24 12:20:00,152.53,152.6,152.31,152.39,14635.0,152.53,152.6,152.31,152.39,14635.0
2024-04-24 12:30:00,152.37,152.69,152.28,152.68,29856.0,152.37,152.69,152.28,152.68,29856.0
2024-04-24 12:40:00,152.68,152.68,152.29,152.35,18480.0,152.68,152.68,152.29,152.35,18480.0
2024-04-24 12:50:00,152.35,152.54,152.29,152.53,13265.0,152.35,152.54,152.29,152.53,13265.0
2024-04-24 13:00:00,152.52,152.67,152.36,152.66,17212.0,152.52,152.67,152.36,152.66,17212.0
2024-04-24 13:10:00,152.66,152.74,152.53,152.64,20004.0,152.66,152.74,152.53,152.64,20004.0
2024-04-24 13:20:00,152.62,152.81,152.6,152.6,20800.0,152.62,152.81,152.6,152.6,20800.0
2024-04-24 13:30:00,152.6,152.83,152.52,152.7,12949.0,152.6,152.83,152.52,152.7,12949.0
2024-04-24 13:40:00,152.74,153.09,152.74,152.99,18926.0,152.74,153.09,152.74,152.99,18926.0
2024-04-24 13:50:00,152.97,153.21,152.96,153.14,17354.0,152.97,153.21,152.96,153.14,17354.0
2024-04-24 14:00:00,153.16,153.18,152.73,152.99,35011.0,153.16,153.18,152.73,152.99,35011.0
2024-04-24 14:10:00,153.03,153.17,152.86,152.91,28791.0,153.03,153.17,152.86,152.91,28791.0
2024-04-24 14:20:00,152.91,152.95,152.7,152.78,20238.0,152.91,152.95,152.7,152.78,20238.0
2024-04-24 14:30:00,152.74,152.79,152.6,152.74,21170.0,152.74,152.79,152.6,152.74,21170.0
2024-04-24 14:40:00,152.69,152.76,152.58,152.6,16583.0,152.69,152.76,152.58,152.6,16583.0
2024-04-24 14:50:00,152.59,152.59,152.37,152.38,14640.0,152.59,152.59,152.37,152.38,14640.0
2024-04-24 15:00:00,152.37,152.64,152.37,152.62,23204.0,152.37,152.64,152.37,152.62,23204.0
2024-04-24 15:10:00,152.64,152.79,152.56,152.65,22752.0,152.64,152.79,152.56,152.65,22752.0
2024-04-24 15:20:00,152.66,152.9,152.59,152.64,27816.0,152.66,152.9,152.59,152.64,27816.0
2024-04-24 15:30:00,152.62,152.7,152.47,152.51,31057.0,152.62,152.7,152.47,152.51,31057.0
2024-04-24 15:40:00,152.52,152.62,152.47,152.51,50694.0,152.52,152.62,152.47,152.51,50694.0
2024-04-24 15:50:00,152.51,152.76,152.23,152.26,270825.0,152.51,152.76,152.23,152.26,270825.0
2024-04-25 09:30:00,151.64,151.7,151.0,151.42,30812.0,151.64,151.7,151.0,151.42,30812.0
2024-04-25 09:40:00,151.46,151.92,151.21,151.42,27373.0,151.46,151.92,151.21,151.42,27373.0
2024-04-25 09:50:00,151.37,151.62,151.2,151.4,26593.0,151.37,151.62,151.2,151.4,26593.0
2024-04-25 10:00:00,151.38,151.65,151.15,151.53,15170.0,151.38,151.65,151.15,151.53,15170.0
2024-04-25 10:10:00,151.52,151.58,150.58,150.62,14561.0,151.52,151.58,150.58,150.62,14561.0
2024-04-25 10:20:00,150.62,150.68,150.35,150.41,24546.0,150.62,150.68,150.35,150.41,24546.0
2024-04-25 10:30:00,150.42,150.6,150.32,150.51,19315.0,150.42,150.6,150.32,150.51,19315.0
2024-04-25 10:40:00,150.52,150.86,150.39,150.86,28018.0,150.52,150.86,150.39,150.86,28018.0
2024-04-25 10:50:00,150.86,150.99,150.61,150.97,27378.0,150.86,150.99,150.61,150.97,27378.0
2024-04-25 11:00:00,150.93,150.93,150.55,150.67,16396.0,150.93,150.93,150.55,150.67,16396.0
2024-04-25 11:10:00,150.68,150.86,150.6,150.76,32202.0,150.68,150.86,150.6,150.76,32202.0
2024-04-25 11:20:00,150.72,151.35,150.63,151.23,33162.0,150.72,151.35,150.63,151.23,33162.0
2024-04-25 11:30:00,151.26,151.35,151.13,151.22,33676.0,151.26,151.35,151.13,151.22,33676.0
2024-04-25 11:40:00,151.2,151.41,151.12,151.3,19849.0,151.2,151.41,151.12,151.3,19849.0
2024-04-25 11:50:00,151.3,151.76,151.2,151.76,22128.0,151.3,151.76,151.2,151.76,22128.0
2024-04-25 12:00:00,151.71,151.99,151.69,151.94,16097.0,151.71,151.99,151.69,151.94,16097.0
2024-04-25 12:10:00,151.94,152.15,151.8,152.09,19232.0,151.94,152.15,151.8,152.09,19232.0
2024-04-25 12:20:00,152.06,152.43,152.04,152.38,17009.0,152.06,152.43,152.04,152.38,17009.0
2024-04-25 12:30:00,152.39,152.47,152.24,152.43,29437.0,152.39,152.47,152.24,152.43,29437.0
2024-04-25 12:40:00,152.39,152.59,152.36,152.49,25150.0,152.39,152.59,152.36,152.49,25150.0
2024-04-25 12:50:00,152.53,152.75,152.45,152.72,25689.0,152.53,152.75,152.45,152.72,25689.0
2024-04-25 13:00:00,152.71,152.81,152.53,152.61,39784.0,152.71,152.81,152.53,152.61,39784.0
2024-04-25 13:10:00,152.59,152.59,152.17,152.32,40174.0,152.59,152.59,152.17,152.32,40174.0
2024-04-25 13:20:00,152.27,152.36,152.06,152.33,35590.0,152.27,152.36,152.06,152.33,35590.0
2024-04-25 13:30:00,152.33,152.71,152.26,152.7,29732.0,152.33,152.71,152.26,152.7,29732.0
2024-04-25 13:40:00,152.64,152.92,152.43,152.87,29525.0,152.64,152.92,152.43,152.87,29525.0
2024-04-25 13:50:00,152.81,153.0,152.79,152.94,20707.0,152.81,153.0,152.79,152.94,20707.0
2024-04-25 14:00:00,152.95,153.07,152.76,153.06,29552.0,152.95,153.07,152.76,153.06,29552.0
2024-04-25 14:10:00,153.07,153.24,153.02,153.23,27492.0,153.07,153.24,153.02,153.23,27492.0
2024-04-25 14:20:00,153.2,153.24,152.89,152.9,25288.0,153.2,153.24,152.89,152.9,25288.0
2024-04-25 14:30:00,152.87,153.13,152.87,153.02,25640.0,152.87,153.13,152.87,153.02,25640.0
2024-04-25 14:40:00,153.0,153.01,152.82,152.93,25656.0,153.0,153.01,152.82,152.93,25656.0
2024-04-25 14:50:00,152.94,153.07,152.76,153.04,27326.0,152.94,153.07,152.76,153.04,27326.0
2024-04-25 15:00:00,153.08,153.38,153.05,153.22,48545.0,153.08,153.38,153.05,153.22,48545.0
2024-04-25 15:10:00,153.21,153.46,153.2,153.39,40050.0,153.21,153.46,153.2,153.39,40050.0
2024-04-25 15:20:00,153.39,153.41,153.04,153.39,67027.0,153.39,153.41,153.04,153.39,67027.0
2024-04-25 15:30:00,153.43,153.43,153.14,153.31,118473.0,153.43,153.43,153.14,153.31,118473.0
2024-04-25 15:40:00,153.29,153.36,153.02,153.21,151767.0,153.29,153.36,153.02,153.21,151767.0
2024-04-25 15:50:00,153.24,153.52,153.19,153.29,226393.0,153.24,153.52,153.19,153.29,226393.0
2024-04-26 09:30:00,153.1,154.63,152.72,154.34,45220.0,153.1,154.63,152.72,154.34,45220.0
2024-04-26 09:40:00,154.34,154.9,154.33,154.76,40089.0,154.34,154.9,154.33,154.76,40089.0
2024-04-26 09:50:00,154.79,155.3,154.78,154.97,26311.0,154.79,155.3,154.78,154.97,26311.0
2024-04-26 10:00:00,155.05,155.97,154.83,155.93,37482.0,155.05,155.97,154.83,155.93,37482.0
2024-04-26 10:10:00,155.9,156.33,155.68,155.84,72707.0,155.9,156.33,155.68,155.84,72707.0
2024-04-26 10:20:00,155.94,156.53,155.88,156.43,57251.0,155.94,156.53,155.88,156.43,57251.0
2024-04-26 10:30:00,156.43,156.92,156.24,156.86,56835.0,156.43,156.92,156.24,156.86,56835.0
2024-04-26 10:40:00,156.85,156.86,156.47,156.48,24756.0,156.85,156.86,156.47,156.48,24756.0
2024-04-26 10:50:00,156.35,156.47,156.05,156.18,101411.0,156.35,156.47,156.05,156.18,101411.0
2024-04-26 11:00:00,156.22,156.28,155.79,155.83,40023.0,156.22,156.28,155.79,155.83,40023.0
2024-04-26 11:10:00,155.81,156.03,155.62,155.69,133190.0,155.81,156.03,155.62,155.69,133190.0
2024-04-26 11:20:00,155.7,155.7,155.2,155.62,38793.0,155.7,155.7,155.2,155.62,38793.0
2024-04-26 11:30:00,155.57,155.88,155.52,155.81,30074.0,155.57,155.88,155.52,155.81,30074.0
2024-04-26 11:40:00,155.76,156.11,155.71,155.96,58802.0,155.76,156.11,155.71,155.96,58802.0
2024-04-26 11:50:00,155.95,156.19,155.89,156.14,32266.0,155.95,156.19,155.89,156.14,32266.0
2024-04-26 12:00:00,156.18,156.19,155.97,156.17,20912.0,156.18,156.19,155.97,156.17,20912.0
2024-04-26 12:10:00,156.17,156.26,156.02,156.06,26811.0,156.17,156.26,156.02,156.06,26811.0
2024-04-26 12:20:00,156.05,156.26,155.99,156.25,27307.0,156.05,156.26,155.99,156.25,27307.0
2024-04-26 12:30:00,156.25,156.54,156.21,156.47,41359.0,156.25,156.54,156.21,156.47,41359.0
2024-04-26 12:40:00,156.44,156.49,156.09,156.14,24784.0,156.44,156.49,156.09,156.14,24784.0
2024-04-26 12:50:00,156.09,156.28,156.08,156.2,15133.0,156.09,156.28,156.08,156.2,15133.0
2024-04-26 13:00:00,156.16,156.47,156.04,156.05,24286.0,156.16,156.47,156.04,156.05,24286.0
2024-04-26 13:10:00,156.08,156.11,155.78,156.08,20249.0,156.08,156.11,155.78,156.08,20249.0
2024-04-26 13:20:00,156.1,156.41,156.08,156.27,22612.0,156.1,156.41,156.08,156.27,22612.0
2024-04-26 13:30:00,156.25,156.44,156.17,156.35,31570.0,156.25,156.44,156.17,156.35,31570.0
2024-04-26 13:40:00,156.26,156.42,156.09,156.33,33936.0,156.26,156.42,156.09,156.33,33936.0
2024-04-26 13:50:00,156.35,156.4,156.12,156.19,13124.0,156.35,156.4,156.12,156.19,13124.0
2024-04-26 14:00:00,156.2,156.26,156.01,156.24,21803.0,156.2,156.26,156.01,156.24,21803.0
2024-04-26 14:10:00,156.24,156.31,156.11,156.13,25929.0,156.24,156.31,156.11,156.13,25929.0
2024-04-26 14:20:00,156.11,156.11,155.98,156.08,16122.0,156.11,156.11,155.98,156.08,16122.0
2024-04-26 14:30:00,156.1,156.39,155.99,156.31,62498.0,156.1,156.39,155.99,156.31,62498.0
2024-04-26 14:40:00,156.32,156.43,156.24,156.35,24274.0,156.32,156.43,156.24,156.35,24274.0
2024-04-26 14:50:00,156.32,156.37,156.11,156.24,18839.0,156.32,156.37,156.11,156.24,18839.0
2024-04-26 15:00:00,156.25,156.25,156.06,156.19,27096.0,156.25,156.25,156.06,156.19,27096.0
2024-04-26 15:10:00,156.18,156.36,156.06,156.36,32393.0,156.18,156.36,156.06,156.36,32393.0
2024-04-26 15:20:00,156.37,156.43,156.1,156.23,30921.0,156.37,156.43,156.1,156.23,30921.0
2024-04-26 15:30:00,156.19,156.19,155.94,155.99,34226.0,156.19,156.19,155.94,155.99,34226.0
2024-04-26 15:40:00,156.0,156.35,155.89,156.3,76374.0,156.0,156.35,155.89,156.3,76374.0
2024-04-26 15:50:00,156.3,156.31,155.74,155.83,309956.0,156.3,156.31,155.74,155.83,309956.0
2024-04-29 09:30:00,156.0,156.38,155.51,155.65,56375.0,156.0,156.38,155.51,155.65,56375.0
2024-04-29 09:40:00,155.7,155.8,155.13,155.64,14258.0,155.7,155.8,155.13,155.64,14258.0
2024-04-29 09:50:00,155.59,155.94,155.52,155.94,46456.0,155.59,155.94,155.52,155.94,46456.0
2024-04-29 10:00:00,155.95,156.14,155.65,155.66,25341.0,155.95,156.14,155.65,155.66,25341.0
2024-04-29 10:10:00,155.58,155.9,155.46,155.47,16899.0,155.58,155.9,155.46,155.47,16899.0
2024-04-29 10:20:00,155.47,155.61,155.32,155.52,36045.0,155.47,155.61,155.32,155.52,36045.0
2024-04-29 10:30:00,155.53,155.76,155.22,155.35,19467.0,155.53,155.76,155.22,155.35,19467.0
2024-04-29 10:40:00,155.34,155.37,154.75,154.98,27253.0,155.34,155.37,154.75,154.98,27253.0
2024-04-29 10:50:00,154.96,155.29,154.9,155.26,19619.0,154.96,155.29,154.9,155.26,19619.0
2024-04-29 11:00:00,155.25,155.31,154.46,154.63,21470.0,155.25,155.31,154.46,154.63,21470.0
2024-04-29 11:10:00,154.62,154.9,154.59,154.78,32469.0,154.62,154.9,154.59,154.78,32469.0
2024-04-29 11:20:00,154.8,154.82,154.56,154.58,21187.0,154.8,154.82,154.56,154.58,21187.0
2024-04-29 11:30:00,154.54,154.65,154.44,154.54,22425.0,154.54,154.65,154.44,154.54,22425.0
2024-04-29 11:40:00,154.54,154.55,154.38,154.38,11812.0,154.54,154.55,154.38,154.38,11812.0
2024-04-29 11:50:00,154.38,154.75,154.36,154.71,16568.0,154.38,154.75,154.36,154.71,16568.0
2024-04-29 12:00:00,154.69,154.89,154.65,154.84,11724.0,154.69,154.89,154.65,154.84,11724.0
2024-04-29 12:10:00,154.85,154.93,154.74,154.74,11311.0,154.85,154.93,154.74,154.74,11311.0
2024-04-29 12:20:00,154.75,154.79,154.65,154.72,7021.0,154.75,154.79,154.65,154.72,7021.0
2024-04-29 12:30:00,154.74,154.9,154.74,154.82,16317.0,154.74,154.9,154.74,154.82,16317.0
2024-04-29 12:40:00,154.83,154.97,154.74,154.93,13548.0,154.83,154.97,154.74,154.93,13548.0
2024-04-29 12:50:00,154.91,155.02,154.8,154.82,14354.0,154.91,155.02,154.8,154.82,14354.0
2024-04-29 13:00:00,154.84,154.92,154.59,154.68,10643.0,154.84,154.92,154.59,154.68,10643.0
2024-04-29 13:10:00,154.66,154.67,154.48,154.57,13782.0,154.66,154.67,154.48,154.57,13782.0
2024-04-29 13:20:00,154.55,154.66,154.47,154.47,12855.0,154.55,154.66,154.47,154.47,12855.0
2024-04-29 13:30:00,154.5,154.59,154.34,154.55,13591.0,154.5,154.59,154.34,154.55,13591.0
2024-04-29 13:40:00,154.52,154.73,154.39,154.7,12938.0,154.52,154.73,154.39,154.7,12938.0
2024-04-29 13:50:00,154.68,154.72,154.48,154.48,16991.0,154.68,154.72,154.48,154.48,16991.0
2024-04-29 14:00:00,154.46,154.46,154.21,154.25,9536.0,154.46,154.46,154.21,154.25,9536.0
2024-04-29 14:10:00,154.22,154.52,154.22,154.47,17223.0,154.22,154.52,154.22,154.47,17223.0
2024-04-29 14:20:00,154.48,154.5,154.19,154.22,13331.0,154.48,154.5,154.19,154.22,13331.0
2024-04-29 14:30:00,154.22,154.24,154.0,154.13,16997.0,154.22,154.24,154.0,154.13,16997.0
2024-04-29 14:40:00,154.14,154.19,154.04,154.07,14168.0,154.14,154.19,154.04,154.07,14168.0
2024-04-29 14:50:00,154.08,154.28,154.06,154.22,16957.0,154.08,154.28,154.06,154.22,16957.0
2024-04-29 15:00:00,154.21,154.21,153.43,153.74,26872.0,154.21,154.21,153.43,153.74,26872.0
2024-04-29 15:10:00,153.78,153.85,153.67,153.82,24151.0,153.78,153.85,153.67,153.82,24151.0
2024-04-29 15:20:00,153.86,154.02,153.74,153.91,30861.0,153.86,154.02,153.74,153.91,30861.0
2024-04-29 15:30:00,153.92,154.0,153.75,153.93,27429.0,153.92,154.0,153.75,153.93,27429.0
2024-04-29 15:40:00,153.88,154.02,153.82,153.84,35711.0,153.88,154.02,153.82,153.84,35711.0
2024-04-29 15:50:00,153.85,154.35,153.84,154.33,190701.0,153.85,154.35,153.84,154.33,190701.0
2024-04-30 09:30:00,153.36,153.87,153.11,153.83,26911.0,153.36,153.87,153.11,153.83,26911.0
2024-04-30 09:40:00,153.84,153.95,153.57,153.58,6381.0,153.84,153.95,153.57,153.58,6381.0
2024-04-30 09:50:00,153.57,153.69,153.32,153.46,24117.0,153.57,153.69,153.32,153.46,24117.0
2024-04-30 10:00:00,153.45,153.58,153.13,153.54,7841.0,153.45,153.58,153.13,153.54,7841.0
2024-04-30 10:10:00,153.52,153.74,153.48,153.61,9316.0,153.52,153.74,153.48,153.61,9316.0
2024-04-30 10:20:00,153.63,153.7,153.33,153.33,11699.0,153.63,153.7,153.33,153.33,11699.0
2024-04-30 10:30:00,153.3,153.32,152.95,152.97,10264.0,153.3,153.32,152.95,152.97,10264.0
2024-04-30 10:40:00,153.0,153.4,153.0,153.33,10637.0,153.0,153.4,153.0,153.33,10637.0
2024-04-30 10:50:00,153.34,153.36,153.17,153.17,13111.0,153.34,153.36,153.17,153.17,13111.0
2024-04-30 11:00:00,153.22,153.33,152.94,153.02,32470.0,153.22,153.33,152.94,153.02,32470.0
2024-04-30 11:10:00,153.02,153.2,152.82,153.09,27118.0,153.02,153.2,152.82,153.09,27118.0
2024-04-30 11:20:00,153.09,153.1,152.69,152.86,27831.0,153.09,153.1,152.69,152.86,27831.0
2024-04-30 11:30:00,152.86,152.95,152.74,152.89,17346.0,152.86,152.95,152.74,152.89,17346.0
2024-04-30 11:40:00,152.88,152.89,152.65,152.67,9958.0,152.88,152.89,152.65,152.67,9958.0
2024-04-30 11:50:00,152.71,152.72,152.55,152.72,13431.0,152.71,152.72,152.55,152.72,13431.0
2024-04-30 12:00:00,152.72,152.76,152.64,152.72,11559.0,152.72,152.76,152.64,152.72,11559.0
2024-04-30 12:10:00,152.73,152.96,152.67,152.96,13201.0,152.73,152.96,152.67,152.96,13201.0
2024-04-30 12:20:00,152.99,153.01,152.88,152.9,11870.0,152.99,153.01,152.88,152.9,11870.0
2024-04-30 12:30:00,152.9,152.9,152.43,152.5,13796.0,152.9,152.9,152.43,152.5,13796.0
2024-04-30 12:40:00,152.52,152.52,152.39,152.5,9857.0,152.52,152.52,152.39,152.5,9857.0
2024-04-30 12:50:00,152.49,152.59,152.46,152.58,11787.0,152.49,152.59,152.46,152.58,11787.0
2024-04-30 13:00:00,152.55,152.66,152.47,152.63,10544.0,152.55,152.66,152.47,152.63,10544.0
2024-04-30 13:10:00,152.6,152.64,152.39,152.6,10974.0,152.6,152.64,152.39,152.6,10974.0
2024-04-30 13:20:00,152.59,152.73,152.58,152.58,10400.0,152.59,152.73,152.58,152.58,10400.0
2024-04-30 13:30:00,152.58,152.79,152.56,152.74,10262.0,152.58,152.79,152.56,152.74,10262.0
2024-04-30 13:40:00,152.75,152.9,152.65,152.9,11124.0,152.75,152.9,152.65,152.9,11124.0
2024-04-30 13:50:00,152.92,153.02,152.87,152.96,15005.0,152.92,153.02,152.87,152.96,15005.0
2024-04-30 14:00:00,152.96,153.07,152.72,152.72,11032.0,152.96,153.07,152.72,152.72,11032.0
2024-04-30 14:10:00,152.74,152.79,152.7,152.71,11799.0,152.74,152.79,152.7,152.71,11799.0
2024-04-30 14:20:00,152.72,152.78,152.54,152.64,11454.0,152.72,152.78,152.54,152.64,11454.0
2024-04-30 14:30:00,152.61,152.76,152.6,152.74,25419.0,152.61,152.76,152.6,152.74,25419.0
2024-04-30 14:40:00,152.77,152.77,152.56,152.56,12759.0,152.77,152.77,152.56,152.56,12759.0
2024-04-30 14:50:00,152.54,152.6,152.36,152.6,11044.0,152.54,152.6,152.36,152.6,11044.0
2024-04-30 15:00:00,152.61,152.66,152.52,152.53,14716.0,152.61,152.66,152.52,152.53,14716.0
2024-04-30 15:10:00,152.53,152.61,152.41,152.47,20690.0,152.53,152.61,152.41,152.47,20690.0
2024-04-30 15:20:00,152.51,152.54,152.18,152.37,23668.0,152.51,152.54,152.18,152.37,23668.0
2024-04-30 15:30:00,152.37,152.51,152.28,152.38,22981.0,152.37,152.51,152.28,152.38,22981.0
2024-04-30 15:40:00,152.38,152.66,152.35,152.66,35806.0,152.38,152.66,152.35,152.66,35806.0
2024-04-30 15:50:00,152.7,152.91,152.34,152.67,373796.0,152.7,152.91,152.34,152.67,373796.0
2024-05-01 09:30:00,152.1,152.66,152.09,152.1,47836.0,152.1,152.66,152.09,152.1,47836.0
2024-05-01 09:40:00,152.1,152.26,151.84,152.25,23506.0,152.1,152.26,151.84,152.25,23506.0
2024-05-01 09:50:00,152.27,152.27,151.49,151.63,25857.0,152.27,152.27,151.49,151.63,25857.0
2024-05-01 10:00:00,151.64,151.71,151.22,151.22,39475.0,151.64,151.71,151.22,151.22,39475.0
2024-05-01 10:10:00,151.18,151.37,151.04,151.28,89104.0,151.18,151.37,151.04,151.28,89104.0
2024-05-01 10:20:00,151.3,151.53,151.26,151.27,47299.0,151.3,151.53,151.26,151.27,47299.0
2024-05-01 10:30:00,151.27,151.59,151.17,151.47,51684.0,151.27,151.59,151.17,151.47,51684.0
2024-05-01 10:40:00,151.44,151.53,151.14,151.24,35973.0,151.44,151.53,151.14,151.24,35973.0
2024-05-01 10:50:00,151.28,151.39,151.2,151.23,47740.0,151.28,151.39,151.2,151.23,47740.0
2024-05-01 11:00:00,151.28,151.28,150.88,150.97,28071.0,151.28,151.28,150.88,150.97,28071.0
2024-05-01 11:10:00,150.99,151.03,150.76,150.85,15911.0,150.99,151.03,150.76,150.85,15911.0
2024-05-01 11:20:00,150.88,150.91,150.75,150.82,15478.0,150.88,150.91,150.75,150.82,15478.0
2024-05-01 11:30:00,150.81,151.1,150.81,151.07,78275.0,150.81,151.1,150.81,151.07,78275.0
2024-05-01 11:40:00,151.06,151.5,151.06,151.46,14327.0,151.06,151.5,151.06,151.46,14327.0
2024-05-01 11:50:00,151.46,151.53,151.13,151.18,24112.0,151.46,151.53,151.13,151.18,24112.0
2024-05-01 12:00:00,151.15,151.32,151.1,151.19,20708.0,151.15,151.32,151.1,151.19,20708.0
2024-05-01 12:10:00,151.24,151.47,151.2,151.21,18040.0,151.24,151.47,151.2,151.21,18040.0
2024-05-01 12:20:00,151.22,151.22,150.9,150.95,13111.0,151.22,151.22,150.9,150.95,13111.0
2024-05-01 12:30:00,150.94,150.94,150.55,150.55,21494.0,150.94,150.94,150.55,150.55,21494.0
2024-05-01 12:40:00,150.53,150.59,150.32,150.45,16271.0,150.53,150.59,150.32,150.45,16271.0
2024-05-01 12:50:00,150.43,150.43,150.11,150.14,33814.0,150.43,150.43,150.11,150.14,33814.0
2024-05-01 13:00:00,150.14,150.2,149.87,150.07,20769.0,150.14,150.2,149.87,150.07,20769.0
2024-05-01 13:10:00,150.09,150.26,150.07,150.24,14435.0,150.09,150.26,150.07,150.24,14435.0
2024-05-01 13:20:00,150.24,150.47,150.24,150.34,19162.0,150.24,150.47,150.24,150.34,19162.0
2024-05-01 13:30:00,150.29,150.53,150.12,150.12,36029.0,150.29,150.53,150.12,150.12,36029.0
2024-05-01 13:40:00,150.15,150.25,149.91,150.01,74430.0,150.15,150.25,149.91,150.01,74430.0
2024-05-01 13:50:00,149.99,150.17,149.93,150.0,70992.0,149.99,150.17,149.93,150.0,70992.0
2024-05-01 14:00:00,150.03,150.49,149.86,149.97,43892.0,150.03,150.49,149.86,149.97,43892.0
2024-05-01 14:10:00,149.93,150.08,149.84,149.99,62565.0,149.93,150.08,149.84,149.99,62565.0
2024-05-01 14:20:00,149.98,150.37,149.95,150.28,41060.0,149.98,150.37,149.95,150.28,41060.0
2024-05-01 14:30:00,150.3,150.39,149.7,150.39,111501.0,150.3,150.39,149.7,150.39,111501.0
2024-05-01 14:40:00,150.53,150.99,150.41,150.84,104167.0,150.53,150.99,150.41,150.84,104167.0
2024-05-01 14:50:00,150.84,151.36,150.58,150.63,69576.0,150.84,151.36,150.58,150.63,69576.0
2024-05-01 15:00:00,150.69,150.86,150.46,150.66,78915.0,150.69,150.86,150.46,150.66,78915.0
2024-05-01 15:10:00,150.71,150.89,150.23,150.25,78540.0,150.71,150.89,150.23,150.25,78540.0
2024-05-01 15:20:00,150.23,150.52,150.01,150.3,118405.0,150.23,150.52,150.01,150.3,118405.0
2024-05-01 15:30:00,150.27,150.32,149.52,149.63,82360.0,150.27,150.32,149.52,149.63,82360.0
2024-05-01 15:40:00,149.63,149.76,149.35,149.57,50378.0,149.63,149.76,149.35,149.57,50378.0
2024-05-01 15:50:00,149.57,149.57,148.75,148.81,173628.0,149.57,149.57,148.75,148.81,173628.0
2024-05-02 09:30:00,149.85,149.85,148.82,149.32,49737.0,149.85,149.85,148.82,149.32,49737.0
2024-05-02 09:40:00,149.19,149.26,148.59,148.61,21874.0,149.19,149.26,148.59,148.61,21874.0
2024-05-02 09:50:00,148.65,149.09,148.6,148.94,39314.0,148.65,149.09,148.6,148.94,39314.0
2024-05-02 10:00:00,148.86,149.52,148.86,148.91,41412.0,148.86,149.52,148.86,148.91,41412.0
2024-05-02 10:10:00,148.93,149.38,148.82,149.26,88760.0,148.93,149.38,148.82,149.26,88760.0
2024-05-02 10:20:00,149.16,149.46,148.99,149.13,81510.0,149.16,149.46,148.99,149.13,81510.0
2024-05-02 10:30:00,149.11,149.22,148.79,148.96,26051.0,149.11,149.22,148.79,148.96,26051.0
2024-05-02 10:40:00,148.92,149.0,148.43,148.79,41191.0,148.92,149.0,148.43,148.79,41191.0
2024-05-02 10:50:00,148.77,149.43,148.63,149.4,155123.0,148.77,149.43,148.63,149.4,155123.0
2024-05-02 11:00:00,149.4,149.74,149.36,149.63,56198.0,149.4,149.74,149.36,149.63,56198.0
2024-05-02 11:10:00,149.63,149.71,149.36,149.45,44168.0,149.63,149.71,149.36,149.45,44168.0
2024-05-02 11:20:00,149.45,149.55,149.34,149.34,24900.0,149.45,149.55,149.34,149.34,24900.0
2024-05-02 11:30:00,149.37,149.4,149.2,149.26,17898.0,149.37,149.4,149.2,149.26,17898.0
2024-05-02 11:40:00,149.28,149.44,149.22,149.35,14144.0,149.28,149.44,149.22,149.35,14144.0
2024-05-02 11:50:00,149.34,149.39,149.15,149.21,14250.0,149.34,149.39,149.15,149.21,14250.0
2024-05-02 12:00:00,149.25,149.26,148.98,149.03,14282.0,149.25,149.26,148.98,149.03,14282.0
2024-05-02 12:10:00,149.05,149.19,149.02,149.11,14188.0,149.05,149.19,149.02,149.11,14188.0
2024-05-02 12:20:00,149.07,149.23,149.01,149.03,35015.0,149.07,149.23,149.01,149.03,35015.0
2024-05-02 12:30:00,149.03,149.03,148.66,148.93,15744.0,149.03,149.03,148.66,148.93,15744.0
2024-05-02 12:40:00,148.99,149.15,148.96,149.11,14858.0,148.99,149.15,148.96,149.11,14858.0
2024-05-02 12:50:00,149.13,149.15,148.87,149.0,18583.0,149.13,149.15,148.87,149.0,18583.0
2024-05-02 13:00:00,149.0,149.07,148.94,149.07,12450.0,149.0,149.07,148.94,149.07,12450.0
2024-05-02 13:10:00,149.05,149.12,148.97,149.01,21921.0,149.05,149.12,148.97,149.01,21921.0
2024-05-02 13:20:00,149.04,149.05,148.92,149.01,15241.0,149.04,149.05,148.92,149.01,15241.0
2024-05-02 13:30:00,149.06,149.15,148.97,149.01,22354.0,149.06,149.15,148.97,149.01,22354.0
2024-05-02 13:40:00,149.03,149.18,149.03,149.14,27233.0,149.03,149.18,149.03,149.14,27233.0
2024-05-02 13:50:00,149.14,149.3,149.09,149.28,31055.0,149.14,149.3,149.09,149.28,31055.0
2024-05-02 14:00:00,149.26,149.3,149.06,149.2,63033.0,149.26,149.3,149.06,149.2,63033.0
2024-05-02 14:10:00,149.23,149.33,149.11,149.15,20403.0,149.23,149.33,149.11,149.15,20403.0
2024-05-02 14:20:00,149.13,149.3,149.05,149.21,21241.0,149.13,149.3,149.05,149.21,21241.0
2024-05-02 14:30:00,149.25,149.35,149.15,149.33,28354.0,149.25,149.35,149.15,149.33,28354.0
2024-05-02 14:40:00,149.34,149.5,149.31,149.45,42205.0,149.34,149.5,149.31,149.45,42205.0
2024-05-02 14:50:00,149.45,149.52,149.34,149.34,30139.0,149.45,149.52,149.34,149.34,30139.0
2024-05-02 15:00:00,149.32,149.56,149.27,149.48,67284.0,149.32,149.56,149.27,149.48,67284.0
2024-05-02 15:10:00,149.46,149.52,149.19,149.3,25393.0,149.46,149.52,149.19,149.3,25393.0
2024-05-02 15:20:00,149.34,149.55,149.33,149.37,25801.0,149.34,149.55,149.33,149.37,25801.0
2024-05-02 15:30:00,149.36,149.38,149.03,149.17,33225.0,149.36,149.38,149.03,149.17,33225.0
2024-05-02 15:40:00,149.17,149.25,148.98,149.05,38090.0,149.17,149.25,148.98,149.05,38090.0
2024-05-02 15:50:00,149.06,149.23,148.95,149.19,160862.0,149.06,149.23,148.95,149.19,160862.0
2024-05-03 09:30:00,149.01,149.51,147.89,148.99,83450.0,149.01,149.51,147.89,148.99,83450.0
2024-05-03 09:40:00,148.99,149.31,148.66,148.92,55770.0,148.99,149.31,148.66,148.92,55770.0
2024-05-03 09:50:00,148.92,149.18,148.72,148.72,41452.0,148.92,149.18,148.72,148.72,41452.0
2024-05-03 10:00:00,148.91,149.01,147.77,147.87,43947.0,148.91,149.01,147.77,147.87,43947.0
2024-05-03 10:10:00,147.87,148.17,147.72,148.02,26167.0,147.87,148.17,147.72,148.02,26167.0
2024-05-03 10:20:00,148.06,148.51,147.79,148.36,35514.0,148.06,148.51,147.79,148.36,35514.0
2024-05-03 10:30:00,148.38,149.04,148.35,148.84,33193.0,148.38,149.04,148.35,148.84,33193.0
2024-05-03 10:40:00,148.82,148.91,148.6,148.83,43609.0,148.82,148.91,148.6,148.83,43609.0
2024-05-03 10:50:00,148.83,149.01,148.65,148.86,19604.0,148.83,149.01,148.65,148.86,19604.0
2024-05-03 11:00:00,148.88,149.03,148.72,148.93,32778.0,148.88,149.03,148.72,148.93,32778.0
2024-05-03 11:10:00,148.89,149.01,148.87,148.99,24844.0,148.89,149.01,148.87,148.99,24844.0
2024-05-03 11:20:00,148.98,149.09,148.86,149.04,74238.0,148.98,149.09,148.86,149.04,74238.0
2024-05-03 11:30:00,149.08,149.44,149.05,149.19,80644.0,149.08,149.44,149.05,149.19,80644.0
2024-05-03 11:40:00,149.2,149.44,149.14,149.25,96949.0,149.2,149.44,149.14,149.25,96949.0
2024-05-03 11:50:00,149.25,149.36,149.08,149.08,33791.0,149.25,149.36,149.08,149.08,33791.0
2024-05-03 12:00:00,149.09,149.17,149.03,149.06,24565.0,149.09,149.17,149.03,149.06,24565.0
2024-05-03 12:10:00,149.04,149.13,148.99,149.1,21426.0,149.04,149.13,148.99,149.1,21426.0
2024-05-03 12:20:00,149.1,149.23,149.07,149.2,55208.0,149.1,149.23,149.07,149.2,55208.0
2024-05-03 12:30:00,149.21,149.28,149.1,149.27,45727.0,149.21,149.28,149.1,149.27,45727.0
2024-05-03 12:40:00,149.27,149.32,149.13,149.17,42179.0,149.27,149.32,149.13,149.17,42179.0
2024-05-03 12:50:00,149.17,149.2,149.05,149.13,22950.0,149.17,149.2,149.05,149.13,22950.0
2024-05-03 13:00:00,149.13,149.14,148.96,149.07,29844.0,149.13,149.14,148.96,149.07,29844.0
2024-05-03 13:10:00,149.07,149.22,149.01,149.11,50281.0,149.07,149.22,149.01,149.11,50281.0
2024-05-03 13:20:00,149.08,149.19,148.98,149.17,18339.0,149.08,149.19,148.98,149.17,18339.0
2024-05-03 13:30:00,149.17,149.28,149.05,149.26,30012.0,149.17,149.28,149.05,149.26,30012.0
2024-05-03 13:40:00,149.28,149.43,149.16,149.19,112099.0,149.28,149.43,149.16,149.19,112099.0
2024-05-03 13:50:00,149.19,149.24,149.13,149.19,30575.0,149.19,149.24,149.13,149.19,30575.0
2024-05-03 14:00:00,149.22,149.25,149.11,149.21,39832.0,149.22,149.25,149.11,149.21,39832.0
2024-05-03 14:10:00,149.21,149.46,149.21,149.26,50046.0,149.21,149.46,149.21,149.26,50046.0
2024-05-03 14:20:00,149.25,149.32,149.2,149.2,26554.0,149.25,149.32,149.2,149.2,26554.0
2024-05-03 14:30:00,149.21,149.25,149.13,149.14,25409.0,149.21,149.25,149.13,149.14,25409.0
2024-05-03 14:40:00,149.11,149.21,149.07,149.16,28697.0,149.11,149.21,149.07,149.16,28697.0
2024-05-03 14:50:00,149.2,149.4,149.2,149.24,34470.0,149.2,149.4,149.2,149.24,34470.0
2024-05-03 15:00:00,149.23,149.38,149.21,149.27,28259.0,149.23,149.38,149.21,149.27,28259.0
2024-05-03 15:10:00,149.27,149.29,149.15,149.24,28144.0,149.27,149.29,149.15,149.24,28144.0
2024-05-03 15:20:00,149.24,149.35,149.19,149.3,31497.0,149.24,149.35,149.19,149.3,31497.0
2024-05-03 15:30:00,149.27,149.36,149.07,149.3,47696.0,149.27,149.36,149.07,149.3,47696.0
2024-05-03 15:40:00,149.34,149.35,149.24,149.27,58649.0,149.34,149.35,149.24,149.27,58649.0
2024-05-03 15:50:00,149.26,149.37,149.2,149.22,197722.0,149.26,149.37,149.2,149.22,197722.0
2024-05-06 09:30:00,149.6,150.05,149.35,149.85,57949.0,149.6,150.05,149.35,149.85,57949.0
2024-05-06 09:40:00,149.82,150.03,149.58,149.91,31139.0,149.82,150.03,149.58,149.91,31139.0
2024-05-06 09:50:00,149.86,150.04,149.72,149.77,35134.0,149.86,150.04,149.72,149.77,35134.0
2024-05-06 10:00:00,149.79,150.15,149.78,150.14,51713.0,149.79,150.15,149.78,150.14,51713.0
2024-05-06 10:10:00,150.11,150.15,149.96,149.97,42532.0,150.11,150.15,149.96,149.97,42532.0
2024-05-06 10:20:00,149.99,150.14,149.92,150.0,18946.0,149.99,150.14,149.92,150.0,18946.0
2024-05-06 10:30:00,149.97,150.06,149.85,150.03,13290.0,149.97,150.06,149.85,150.03,13290.0
2024-05-06 10:40:00,150.02,150.2,149.94,150.0,44502.0,150.02,150.2,149.94,150.0,44502.0
2024-05-06 10:50:00,150.02,150.04,149.87,149.98,21812.0,150.02,150.04,149.87,149.98,21812.0
2024-05-06 11:00:00,150.0,150.03,149.7,149.72,25169.0,150.0,150.03,149.7,149.72,25169.0
2024-05-06 11:10:00,149.75,149.98,149.65,149.92,20727.0,149.75,149.98,149.65,149.92,20727.0
2024-05-06 11:20:00,149.91,149.91,149.75,149.78,19072.0,149.91,149.91,149.75,149.78,19072.0
2024-05-06 11:30:00,149.78,149.86,149.74,149.75,28266.0,149.78,149.86,149.74,149.75,28266.0
2024-05-06 11:40:00,149.7,149.79,149.63,149.64,21917.0,149.7,149.79,149.63,149.64,21917.0
2024-05-06 11:50:00,149.65,149.85,149.6,149.83,10363.0,149.65,149.85,149.6,149.83,10363.0
2024-05-06 12:00:00,149.81,149.87,149.73,149.76,15705.0,149.81,149.87,149.73,149.76,15705.0
2024-05-06 12:10:00,149.74,149.78,149.7,149.7,7130.0,149.74,149.78,149.7,149.7,7130.0
2024-05-06 12:20:00,149.68,149.94,149.66,149.93,15620.0,149.68,149.94,149.66,149.93,15620.0
2024-05-06 12:30:00,149.93,150.05,149.82,150.03,62297.0,149.93,150.05,149.82,150.03,62297.0
2024-05-06 12:40:00,150.0,150.07,149.89,149.94,19258.0,150.0,150.07,149.89,149.94,19258.0
2024-05-06 12:50:00,149.97,150.02,149.84,149.97,24289.0,149.97,150.02,149.84,149.97,24289.0
2024-05-06 13:00:00,149.95,150.03,149.94,150.0,23303.0,149.95,150.03,149.94,150.0,23303.0
2024-05-06 13:10:00,150.02,150.05,149.9,150.0,6700.0,150.02,150.05,149.9,150.0,6700.0
2024-05-06 13:20:00,149.98,150.03,149.93,150.01,9133.0,149.98,150.03,149.93,150.01,9133.0
2024-05-06 13:30:00,149.99,150.08,149.98,150.0,10766.0,149.99,150.08,149.98,150.0,10766.0
2024-05-06 13:40:00,149.98,150.01,149.94,149.95,25967.0,149.98,150.01,149.94,149.95,25967.0
2024-05-06 13:50:00,149.95,150.05,149.95,149.97,30463.0,149.95,150.05,149.95,149.97,30463.0
2024-05-06 14:00:00,149.97,150.03,149.92,150.02,16783.0,149.97,150.03,149.92,150.02,16783.0
2024-05-06 14:10:00,150.03,150.13,150.02,150.09,19531.0,150.03,150.13,150.02,150.09,19531.0
2024-05-06 14:20:00,150.09,150.28,150.09,150.27,14696.0,150.09,150.28,150.09,150.27,14696.0
2024-05-06 14:30:00,150.27,150.41,150.24,150.25,14907.0,150.27,150.41,150.24,150.25,14907.0
2024-05-06 14:40:00,150.26,150.27,150.11,150.12,14406.0,150.26,150.27,150.11,150.12,14406.0
2024-05-06 14:50:00,150.14,150.14,149.98,150.0,16596.0,150.14,150.14,149.98,150.0,16596.0
2024-05-06 15:00:00,149.99,150.05,149.96,150.03,25123.0,149.99,150.05,149.96,150.03,25123.0
2024-05-06 15:10:00,150.05,150.06,149.95,149.97,20083.0,150.05,150.06,149.95,149.97,20083.0
2024-05-06 15:20:00,150.0,150.03,149.96,149.99,25627.0,150.0,150.03,149.96,149.99,25627.0
2024-05-06 15:30:00,150.0,150.08,149.97,150.06,37175.0,150.0,150.08,149.97,150.06,37175.0
2024-05-06 15:40:00,150.07,150.36,150.06,150.25,62995.0,150.07,150.36,150.06,150.25,62995.0
2024-05-06 15:50:00,150.26,150.66,150.24,150.59,222129.0,150.26,150.66,150.24,150.59,222129.0
2024-05-07 09:30:00,150.71,151.66,150.61,151.3,31797.0,150.71,151.66,150.61,151.3,31797.0
2024-05-07 09:40:00,151.33,151.52,151.26,151.5,37091.0,151.33,151.52,151.26,151.5,37091.0
2024-05-07 09:50:00,151.56,151.98,151.46,151.91,8941.0,151.56,151.98,151.46,151.91,8941.0
2024-05-07 10:00:00,151.9,151.97,151.63,151.75,13106.0,151.9,151.97,151.63,151.75,13106.0
2024-05-07 10:10:00,151.66,152.0,151.6,152.0,26399.0,151.66,152.0,151.6,152.0,26399.0
2024-05-07 10:20:00,152.03,152.09,151.83,151.91,14749.0,152.03,152.09,151.83,151.91,14749.0
2024-05-07 10:30:00,151.82,151.89,151.51,151.51,22193.0,151.82,151.89,151.51,151.51,22193.0
2024-05-07 10:40:00,151.52,152.03,151.51,152.02,11757.0,151.52,152.03,151.51,152.02,11757.0
2024-05-07 10:50:00,152.03,152.2,151.86,152.03,22522.0,152.03,152.2,151.86,152.03,22522.0
2024-05-07 11:00:00,151.99,152.1,151.94,152.04,17337.0,151.99,152.1,151.94,152.04,17337.0
2024-05-07 11:10:00,152.01,152.08,151.87,151.88,14731.0,152.01,152.08,151.87,151.88,14731.0
2024-05-07 11:20:00,151.88,152.11,151.86,152.1,39328.0,151.88,152.11,151.86,152.1,39328.0
2024-05-07 11:30:00,152.08,152.17,151.98,152.0,15674.0,152.08,152.17,151.98,152.0,15674.0
2024-05-07 11:40:00,151.89,152.25,151.89,152.1,15977.0,151.89,152.25,151.89,152.1,15977.0
2024-05-07 11:50:00,152.1,152.25,152.08,152.19,17808.0,152.1,152.25,152.08,152.19,17808.0
2024-05-07 12:00:00,152.2,152.33,152.1,152.31,16782.0,152.2,152.33,152.1,152.31,16782.0
2024-05-07 12:10:00,152.31,152.54,152.3,152.48,22607.0,152.31,152.54,152.3,152.48,22607.0
2024-05-07 12:20:00,152.49,152.67,152.44,152.52,25445.0,152.49,152.67,152.44,152.52,25445.0
2024-05-07 12:30:00,152.51,152.53,152.3,152.31,18715.0,152.51,152.53,152.3,152.31,18715.0
2024-05-07 12:40:00,152.34,152.47,152.2,152.44,25100.0,152.34,152.47,152.2,152.44,25100.0
2024-05-07 12:50:00,152.43,152.61,152.37,152.58,19267.0,152.43,152.61,152.37,152.58,19267.0
2024-05-07 13:00:00,152.6,152.74,152.56,152.69,23900.0,152.6,152.74,152.56,152.69,23900.0
2024-05-07 13:10:00,152.69,152.7,152.55,152.58,17124.0,152.69,152.7,152.55,152.58,17124.0
2024-05-07 13:20:00,152.59,152.7,152.49,152.69,16562.0,152.59,152.7,152.49,152.69,16562.0
2024-05-07 13:30:00,152.67,152.85,152.66,152.71,31493.0,152.67,152.85,152.66,152.71,31493.0
2024-05-07 13:40:00,152.73,152.88,152.66,152.72,21253.0,152.73,152.88,152.66,152.72,21253.0
2024-05-07 13:50:00,152.72,152.85,152.67,152.7,17321.0,152.72,152.85,152.67,152.7,17321.0
2024-05-07 14:00:00,152.7,152.78,152.47,152.62,24813.0,152.7,152.78,152.47,152.62,24813.0
2024-05-07 14:10:00,152.64,152.65,152.38,152.38,14868.0,152.64,152.65,152.38,152.38,14868.0
2024-05-07 14:20:00,152.29,152.48,152.29,152.33,21028.0,152.29,152.48,152.29,152.33,21028.0
2024-05-07 14:30:00,152.29,152.4,152.26,152.4,21378.0,152.29,152.4,152.26,152.4,21378.0
2024-05-07 14:40:00,152.39,152.61,152.38,152.6,30386.0,152.39,152.61,152.38,152.6,30386.0
2024-05-07 14:50:00,152.59,152.65,152.55,152.61,19645.0,152.59,152.65,152.55,152.61,19645.0
2024-05-07 15:00:00,152.59,152.7,152.53,152.7,18461.0,152.59,152.7,152.53,152.7,18461.0
2024-05-07 15:10:00,152.69,152.75,152.61,152.61,20750.0,152.69,152.75,152.61,152.61,20750.0
2024-05-07 15:20:00,152.62,152.82,152.61,152.78,21369.0,152.62,152.82,152.61,152.78,21369.0
2024-05-07 15:30:00,152.79,153.02,152.74,152.92,26913.0,152.79,153.02,152.74,152.92,26913.0
2024-05-07 15:40:00,152.95,153.08,152.85,153.05,32883.0,152.95,153.08,152.85,153.05,32883.0
2024-05-07 15:50:00,153.04,153.14,152.78,153.03,205150.0,153.04,153.14,152.78,153.03,205150.0
2024-05-08 09:30:00,152.9,153.61,152.74,153.25,49474.0,152.9,153.61,152.74,153.25,49474.0
2024-05-08 09:40:00,153.21,153.61,152.81,152.95,52534.0,153.21,153.61,152.81,152.95,52534.0
2024-05-08 09:50:00,152.93,153.31,152.77,153.18,23964.0,152.93,153.31,152.77,153.18,23964.0
2024-05-08 10:00:00,153.21,153.3,152.28,152.46,30703.0,153.21,153.3,152.28,152.46,30703.0
2024-05-08 10:10:00,152.46,152.62,152.03,152.31,34679.0,152.46,152.62,152.03,152.31,34679.0
2024-05-08 10:20:00,152.23,152.69,152.23,152.48,25473.0,152.23,152.69,152.23,152.48,25473.0
2024-05-08 10:30:00,152.43,152.62,152.33,152.37,15516.0,152.43,152.62,152.33,152.37,15516.0
2024-05-08 10:40:00,152.37,152.4,152.1,152.22,41642.0,152.37,152.4,152.1,152.22,41642.0
2024-05-08 10:50:00,152.3,152.68,152.21,152.67,17491.0,152.3,152.68,152.21,152.67,17491.0
2024-05-08 11:00:00,152.57,152.85,152.42,152.42,27666.0,152.57,152.85,152.42,152.42,27666.0
2024-05-08 11:10:00,152.53,152.57,152.18,152.34,16523.0,152.53,152.57,152.18,152.34,16523.0
2024-05-08 11:20:00,152.33,152.37,152.24,152.3,9908.0,152.33,152.37,152.24,152.3,9908.0
2024-05-08 11:30:00,152.31,152.45,152.26,152.33,11555.0,152.31,152.45,152.26,152.33,11555.0
2024-05-08 11:40:00,152.34,152.53,152.24,152.42,15986.0,152.34,152.53,152.24,152.42,15986.0
2024-05-08 11:50:00,152.49,152.57,152.43,152.52,11520.0,152.49,152.57,152.43,152.52,11520.0
2024-05-08 12:00:00,152.47,152.59,152.38,152.44,12151.0,152.47,152.59,152.38,152.44,12151.0
2024-05-08 12:10:00,152.46,152.5,152.33,152.48,9476.0,152.46,152.5,152.33,152.48,9476.0
2024-05-08 12:20:00,152.51,152.54,152.31,152.36,13528.0,152.51,152.54,152.31,152.36,13528.0
2024-05-08 12:30:00,152.32,152.42,152.24,152.35,9638.0,152.32,152.42,152.24,152.35,9638.0
2024-05-08 12:40:00,152.36,152.51,152.36,152.47,9998.0,152.36,152.51,152.36,152.47,9998.0
2024-05-08 12:50:00,152.46,152.47,152.28,152.28,7737.0,152.46,152.47,152.28,152.28,7737.0
2024-05-08 13:00:00,152.31,152.44,152.18,152.38,29794.0,152.31,152.44,152.18,152.38,29794.0
2024-05-08 13:10:00,152.39,152.45,152.31,152.35,13044.0,152.39,152.45,152.31,152.35,13044.0
2024-05-08 13:20:00,152.35,152.46,152.31,152.35,16297.0,152.35,152.46,152.31,152.35,16297.0
2024-05-08 13:30:00,152.32,152.49,152.31,152.44,15379.0,152.32,152.49,152.31,152.44,15379.0
2024-05-08 13:40:00,152.45,152.71,152.43,152.69,18175.0,152.45,152.71,152.43,152.69,18175.0
2024-05-08 13:50:00,152.73,152.89,152.71,152.82,45752.0,152.73,152.89,152.71,152.82,45752.0
2024-05-08 14:00:00,152.82,152.94,152.8,152.92,17977.0,152.82,152.94,152.8,152.92,17977.0
2024-05-08 14:10:00,152.95,153.09,152.91,153.09,15801.0,152.95,153.09,152.91,153.09,15801.0
2024-05-08 14:20:00,153.07,153.19,152.96,153.19,40969.0,153.07,153.19,152.96,153.19,40969.0
2024-05-08 14:30:00,153.17,153.26,153.08,153.12,23170.0,153.17,153.26,153.08,153.12,23170.0
2024-05-08 14:40:00,153.1,153.15,152.91,152.91,39940.0,153.1,153.15,152.91,152.91,39940.0
2024-05-08 14:50:00,152.92,153.19,152.91,153.19,23077.0,152.92,153.19,152.91,153.19,23077.0
2024-05-08 15:00:00,153.2,153.2,153.05,153.07,46128.0,153.2,153.2,153.05,153.07,46128.0
2024-05-08 15:10:00,153.03,153.05,152.83,153.03,45346.0,153.03,153.05,152.83,153.03,45346.0
2024-05-08 15:20:00,153.03,153.13,152.91,152.91,41106.0,153.03,153.13,152.91,152.91,41106.0
2024-05-08 15:30:00,152.9,153.0,152.85,152.95,17809.0,152.9,153.0,152.85,152.95,17809.0
2024-05-08 15:40:00,152.95,153.31,152.95,153.27,56921.0,152.95,153.31,152.95,153.27,56921.0
2024-05-08 15:50:00,153.29,153.5,153.15,153.28,257416.0,153.29,153.5,153.15,153.28,257416.0
2024-05-09 09:30:00,153.19,153.93,153.13,153.62,21871.0,153.19,153.93,153.13,153.62,21871.0
2024-05-09 09:40:00,153.61,153.67,153.37,153.67,10730.0,153.61,153.67,153.37,153.67,10730.0
2024-05-09 09:50:00,153.67,153.74,153.36,153.41,26804.0,153.67,153.74,153.36,153.41,26804.0
2024-05-09 10:00:00,153.41,153.76,153.38,153.76,13157.0,153.41,153.76,153.38,153.76,13157.0
2024-05-09 10:10:00,153.76,153.97,153.52,153.57,32284.0,153.76,153.97,153.52,153.57,32284.0
2024-05-09 10:20:00,153.53,153.74,153.48,153.7,14654.0,153.53,153.74,153.48,153.7,14654.0
2024-05-09 10:30:00,153.78,154.36,153.74,154.3,16370.0,153.78,154.36,153.74,154.3,16370.0
2024-05-09 10:40:00,154.24,154.62,154.19,154.45,40635.0,154.24,154.62,154.19,154.45,40635.0
2024-05-09 10:50:00,154.46,154.48,154.29,154.29,92961.0,154.46,154.48,154.29,154.29,92961.0
2024-05-09 11:00:00,154.29,154.41,154.0,154.03,39522.0,154.29,154.41,154.0,154.03,39522.0
2024-05-09 11:10:00,154.08,154.16,154.02,154.04,23041.0,154.08,154.16,154.02,154.04,23041.0
2024-05-09 11:20:00,154.05,154.16,153.9,154.07,72457.0,154.05,154.16,153.9,154.07,72457.0
2024-05-09 11:30:00,154.09,154.24,154.02,154.14,18098.0,154.09,154.24,154.02,154.14,18098.0
2024-05-09 11:40:00,154.18,154.34,154.14,154.31,15448.0,154.18,154.34,154.14,154.31,15448.0
2024-05-09 11:50:00,154.32,154.35,154.16,154.27,18000.0,154.32,154.35,154.16,154.27,18000.0
2024-05-09 12:00:00,154.27,154.3,153.83,153.84,9571.0,154.27,154.3,153.83,153.84,9571.0
2024-05-09 12:10:00,153.86,154.15,153.78,154.06,28315.0,153.86,154.15,153.78,154.06,28315.0
2024-05-09 12:20:00,154.06,154.08,153.85,153.86,78949.0,154.06,154.08,153.85,153.86,78949.0
2024-05-09 12:30:00,153.84,154.01,153.84,153.97,66138.0,153.84,154.01,153.84,153.97,66138.0
2024-05-09 12:40:00,153.98,154.02,153.61,153.71,43383.0,153.98,154.02,153.61,153.71,43383.0
2024-05-09 12:50:00,153.69,153.7,153.45,153.65,22018.0,153.69,153.7,153.45,153.65,22018.0
2024-05-09 13:00:00,153.66,153.78,153.61,153.69,16634.0,153.66,153.78,153.61,153.69,16634.0
2024-05-09 13:10:00,153.67,153.7,153.43,153.51,49427.0,153.67,153.7,153.43,153.51,49427.0
2024-05-09 13:20:00,153.5,153.61,153.24,153.61,156654.0,153.5,153.61,153.24,153.61,156654.0
2024-05-09 13:30:00,153.62,153.63,153.31,153.43,47542.0,153.62,153.63,153.31,153.43,47542.0
2024-05-09 13:40:00,153.44,153.47,153.17,153.27,82344.0,153.44,153.47,153.17,153.27,82344.0
2024-05-09 13:50:00,153.29,153.71,153.27,153.71,18718.0,153.29,153.71,153.27,153.71,18718.0
2024-05-09 14:00:00,153.68,153.82,153.63,153.8,19117.0,153.68,153.82,153.63,153.8,19117.0
2024-05-09 14:10:00,153.82,153.9,153.76,153.87,13171.0,153.82,153.9,153.76,153.87,13171.0
2024-05-09 14:20:00,153.89,153.96,153.84,153.96,18763.0,153.89,153.96,153.84,153.96,18763.0
2024-05-09 14:30:00,153.97,154.06,153.84,154.02,29954.0,153.97,154.06,153.84,154.02,29954.0
2024-05-09 14:40:00,154.01,154.11,153.98,153.99,20989.0,154.01,154.11,153.98,153.99,20989.0
2024-05-09 14:50:00,153.99,154.16,153.95,154.16,31046.0,153.99,154.16,153.95,154.16,31046.0
2024-05-09 15:00:00,154.16,154.31,154.14,154.21,21264.0,154.16,154.31,154.14,154.21,21264.0
2024-05-09 15:10:00,154.19,154.31,154.18,154.22,20883.0,154.19,154.31,154.18,154.22,20883.0
2024-05-09 15:20:00,154.22,154.48,154.21,154.43,23952.0,154.22,154.48,154.21,154.43,23952.0
2024-05-09 15:30:00,154.41,154.61,154.35,154.53,26330.0,154.41,154.61,154.35,154.53,26330.0
2024-05-09 15:40:00,154.53,154.69,154.49,154.51,39338.0,154.53,154.69,154.49,154.51,39338.0
2024-05-09 15:50:00,154.53,154.78,154.5,154.68,181083.0,154.53,154.78,154.5,154.68,181083.0
2024-05-10 09:30:00,155.38,155.48,154.87,155.35,45206.0,155.38,155.48,154.87,155.35,45206.0
2024-05-10 09:40:00,155.36,155.53,154.75,155.01,41642.0,155.36,155.53,154.75,155.01,41642.0
2024-05-10 09:50:00,155.0,155.12,154.96,155.11,8326.0,155.0,155.12,154.96,155.11,8326.0
2024-05-10 10:00:00,155.03,155.07,154.72,154.88,61058.0,155.03,155.07,154.72,154.88,61058.0
2024-05-10 10:10:00,154.88,154.92,154.35,154.41,29379.0,154.88,154.92,154.35,154.41,29379.0
2024-05-10 10:20:00,154.41,154.6,154.27,154.4,65922.0,154.41,154.6,154.27,154.4,65922.0
2024-05-10 10:30:00,154.4,154.69,154.35,154.69,48904.0,154.4,154.69,154.35,154.69,48904.0
2024-05-10 10:40:00,154.69,155.04,154.67,154.9,34280.0,154.69,155.04,154.67,154.9,34280.0
2024-05-10 10:50:00,154.87,154.98,154.7,154.72,33054.0,154.87,154.98,154.7,154.72,33054.0
2024-05-10 11:00:00,154.72,154.84,154.57,154.75,16004.0,154.72,154.84,154.57,154.75,16004.0
2024-05-10 11:10:00,154.75,154.79,154.51,154.6,13124.0,154.75,154.79,154.51,154.6,13124.0
2024-05-10 11:20:00,154.59,154.68,154.53,154.68,11926.0,154.59,154.68,154.53,154.68,11926.0
2024-05-10 11:30:00,154.67,154.84,154.6,154.64,37129.0,154.67,154.84,154.6,154.64,37129.0
2024-05-10 11:40:00,154.63,154.71,154.56,154.66,12248.0,154.63,154.71,154.56,154.66,12248.0
2024-05-10 11:50:00,154.68,154.88,154.68,154.81,16764.0,154.68,154.88,154.68,154.81,16764.0
2024-05-10 12:00:00,154.84,154.98,154.75,154.98,9840.0,154.84,154.98,154.75,154.98,9840.0
2024-05-10 12:10:00,154.95,154.97,154.63,154.64,21532.0,154.95,154.97,154.63,154.64,21532.0
2024-05-10 12:20:00,154.65,154.73,154.44,154.5,22265.0,154.65,154.73,154.44,154.5,22265.0
2024-05-10 12:30:00,154.51,154.58,154.44,154.54,19001.0,154.51,154.58,154.44,154.54,19001.0
2024-05-10 12:40:00,154.56,154.76,154.54,154.65,18675.0,154.56,154.76,154.54,154.65,18675.0
2024-05-10 12:50:00,154.68,154.73,154.61,154.61,6215.0,154.68,154.73,154.61,154.61,6215.0
2024-05-10 13:00:00,154.6,154.68,154.49,154.5,12406.0,154.6,154.68,154.49,154.5,12406.0
2024-05-10 13:10:00,154.52,154.56,154.47,154.49,34155.0,154.52,154.56,154.47,154.49,34155.0
2024-05-10 13:20:00,154.5,154.52,154.3,154.4,23235.0,154.5,154.52,154.3,154.4,23235.0
2024-05-10 13:30:00,154.41,154.55,154.39,154.53,24310.0,154.41,154.55,154.39,154.53,24310.0
2024-05-10 13:40:00,154.5,154.59,154.49,154.56,28104.0,154.5,154.59,154.49,154.56,28104.0
2024-05-10 13:50:00,154.59,154.63,154.45,154.52,41743.0,154.59,154.63,154.45,154.52,41743.0
2024-05-10 14:00:00,154.56,154.57,154.48,154.51,31559.0,154.56,154.57,154.48,154.51,31559.0
2024-05-10 14:10:00,154.51,154.97,154.51,154.89,65761.0,154.51,154.97,154.51,154.89,65761.0
2024-05-10 14:20:00,154.94,154.97,154.7,154.78,24942.0,154.94,154.97,154.7,154.78,24942.0
2024-05-10 14:30:00,154.76,154.76,154.52,154.61,15253.0,154.76,154.76,154.52,154.61,15253.0
2024-05-10 14:40:00,154.63,154.7,154.58,154.68,14753.0,154.63,154.7,154.58,154.68,14753.0
2024-05-10 14:50:00,154.7,154.77,154.64,154.7,13996.0,154.7,154.77,154.64,154.7,13996.0
2024-05-10 15:00:00,154.69,154.69,154.5,154.64,19446.0,154.69,154.69,154.5,154.64,19446.0
2024-05-10 15:10:00,154.68,154.71,154.62,154.66,29526.0,154.68,154.71,154.62,154.66,29526.0
2024-05-10 15:20:00,154.63,154.67,154.62,154.64,28388.0,154.63,154.67,154.62,154.64,28388.0
2024-05-10 15:30:00,154.65,154.65,154.32,154.47,33512.0,154.65,154.65,154.32,154.47,33512.0
2024-05-10 15:40:00,154.47,154.64,154.38,154.38,49878.0,154.47,154.64,154.38,154.38,49878.0
2024-05-10 15:50:00,154.38,154.52,154.2,154.2,166619.0,154.38,154.52,154.2,154.2,166619.0
2024-05-13 09:30:00,154.85,155.23,154.69,154.74,31613.0,154.85,155.23,154.69,154.74,31613.0
2024-05-13 09:40:00,154.72,155.08,154.69,154.98,4239.0,154.72,155.08,154.69,154.98,4239.0
2024-05-13 09:50:00,155.05,155.07,154.44,154.44,10397.0,155.05,155.07,154.44,154.44,10397.0
2024-05-13 10:00:00,154.54,154.68,154.49,154.65,12077.0,154.54,154.68,154.49,154.65,12077.0
2024-05-13 10:10:00,154.6,154.63,154.02,154.08,25515.0,154.6,154.63,154.02,154.08,25515.0
2024-05-13 10:20:00,154.09,154.33,154.04,154.2,25421.0,154.09,154.33,154.04,154.2,25421.0
2024-05-13 10:30:00,154.26,154.26,154.04,154.15,33831.0,154.26,154.26,154.04,154.15,33831.0
2024-05-13 10:40:00,154.14,154.14,153.66,153.72,31310.0,154.14,154.14,153.66,153.72,31310.0
2024-05-13 10:50:00,153.64,153.64,153.14,153.35,59930.0,153.64,153.64,153.14,153.35,59930.0
2024-05-13 11:00:00,153.36,153.39,153.05,153.09,22790.0,153.36,153.39,153.05,153.09,22790.0
2024-05-13 11:10:00,153.06,153.22,152.9,153.17,45790.0,153.06,153.22,152.9,153.17,45790.0
2024-05-13 11:20:00,153.17,153.5,153.15,153.44,13157.0,153.17,153.5,153.15,153.44,13157.0
2024-05-13 11:30:00,153.45,153.54,153.21,153.39,97103.0,153.45,153.54,153.21,153.39,97103.0
2024-05-13 11:40:00,153.39,153.64,153.33,153.36,14647.0,153.39,153.64,153.33,153.36,14647.0
2024-05-13 11:50:00,153.36,153.43,153.2,153.2,17193.0,153.36,153.43,153.2,153.2,17193.0
2024-05-13 12:00:00,153.15,153.2,153.05,153.05,37228.0,153.15,153.2,153.05,153.05,37228.0
2024-05-13 12:10:00,153.09,153.2,152.95,152.95,21992.0,153.09,153.2,152.95,152.95,21992.0
2024-05-13 12:20:00,152.95,152.99,152.87,152.9,10557.0,152.95,152.99,152.87,152.9,10557.0
2024-05-13 12:30:00,152.9,152.99,152.8,152.97,13505.0,152.9,152.99,152.8,152.97,13505.0
2024-05-13 12:40:00,152.97,153.05,152.89,152.9,14785.0,152.97,153.05,152.89,152.9,14785.0
2024-05-13 12:50:00,152.88,152.91,152.75,152.79,12957.0,152.88,152.91,152.75,152.79,12957.0
2024-05-13 13:00:00,152.76,152.87,152.52,152.52,20282.0,152.76,152.87,152.52,152.52,20282.0
2024-05-13 13:10:00,152.51,152.6,152.41,152.56,18917.0,152.51,152.6,152.41,152.56,18917.0
2024-05-13 13:20:00,152.56,152.6,152.4,152.52,22188.0,152.56,152.6,152.4,152.52,22188.0
2024-05-13 13:30:00,152.5,152.6,152.44,152.54,18921.0,152.5,152.6,152.44,152.54,18921.0
2024-05-13 13:40:00,152.53,152.71,152.53,152.65,15597.0,152.53,152.71,152.53,152.65,15597.0
2024-05-13 13:50:00,152.68,152.96,152.65,152.84,13745.0,152.68,152.96,152.65,152.84,13745.0
2024-05-13 14:00:00,152.83,152.91,152.77,152.82,13853.0,152.83,152.91,152.77,152.82,13853.0
2024-05-13 14:10:00,152.8,152.91,152.77,152.78,19756.0,152.8,152.91,152.77,152.78,19756.0
2024-05-13 14:20:00,152.78,152.8,152.62,152.62,10636.0,152.78,152.8,152.62,152.62,10636.0
2024-05-13 14:30:00,152.61,152.84,152.61,152.81,14047.0,152.61,152.84,152.61,152.81,14047.0
2024-05-13 14:40:00,152.81,153.09,152.81,153.09,20926.0,152.81,153.09,152.81,153.09,20926.0
2024-05-13 14:50:00,153.09,153.13,152.93,152.93,23037.0,153.09,153.13,152.93,152.93,23037.0
2024-05-13 15:00:00,152.97,153.17,152.97,153.16,45193.0,152.97,153.17,152.97,153.16,45193.0
2024-05-13 15:10:00,153.18,153.42,153.18,153.37,19380.0,153.18,153.42,153.18,153.37,19380.0
2024-05-13 15:20:00,153.39,153.5,153.25,153.35,22303.0,153.39,153.5,153.25,153.35,22303.0
2024-05-13 15:30:00,153.36,153.47,153.33,153.39,27111.0,153.36,153.47,153.33,153.39,27111.0
2024-05-13 15:40:00,153.41,153.56,153.25,153.25,46214.0,153.41,153.56,153.25,153.25,46214.0
2024-05-13 15:50:00,153.23,153.48,153.11,153.21,125102.0,153.23,153.48,153.11,153.21,125102.0
2024-05-14 09:30:00,153.48,153.48,152.6,153.39,28329.0,153.48,153.48,152.6,153.39,28329.0
2024-05-14 09:40:00,153.47,153.77,153.36,153.4,15793.0,153.47,153.77,153.36,153.4,15793.0
2024-05-14 09:50:00,153.46,153.7,153.36,153.61,10971.0,153.46,153.7,153.36,153.61,10971.0
2024-05-14 10:00:00,153.58,154.16,153.55,154.16,23656.0,153.58,154.16,153.55,154.16,23656.0
2024-05-14 10:10:00,154.18,154.23,153.95,153.95,36922.0,154.18,154.23,153.95,153.95,36922.0
2024-05-14 10:20:00,154.0,154.18,153.77,153.81,18844.0,154.0,154.18,153.77,153.81,18844.0
2024-05-14 10:30:00,153.83,154.0,153.73,153.89,14822.0,153.83,154.0,153.73,153.89,14822.0
2024-05-14 10:40:00,153.88,153.88,153.73,153.8,18093.0,153.88,153.88,153.73,153.8,18093.0
2024-05-14 10:50:00,153.83,154.07,153.79,154.0,13389.0,153.83,154.07,153.79,154.0,13389.0
2024-05-14 11:00:00,153.99,154.13,153.93,154.11,9632.0,153.99,154.13,153.93,154.11,9632.0
2024-05-14 11:10:00,154.09,154.19,153.96,154.03,13073.0,154.09,154.19,153.96,154.03,13073.0
2024-05-14 11:20:00,154.04,154.13,154.02,154.08,11238.0,154.04,154.13,154.02,154.08,11238.0
2024-05-14 11:30:00,154.02,154.04,153.85,153.89,10181.0,154.02,154.04,153.85,153.89,10181.0
2024-05-14 11:40:00,153.91,153.98,153.87,153.94,11965.0,153.91,153.98,153.87,153.94,11965.0
2024-05-14 11:50:00,153.93,154.05,153.76,154.04,158394.0,153.93,154.05,153.76,154.04,158394.0
2024-05-14 12:00:00,154.01,154.01,153.78,153.82,14149.0,154.01,154.01,153.78,153.82,14149.0
2024-05-14 12:10:00,153.81,153.81,153.48,153.61,29072.0,153.81,153.81,153.48,153.61,29072.0
2024-05-14 12:20:00,153.6,153.6,153.4,153.4,11355.0,153.6,153.6,153.4,153.4,11355.0
2024-05-14 12:30:00,153.38,153.43,153.3,153.43,7542.0,153.38,153.43,153.3,153.43,7542.0
2024-05-14 12:40:00,153.47,153.66,153.47,153.61,6505.0,153.47,153.66,153.47,153.61,6505.0
2024-05-14 12:50:00,153.63,153.73,153.6,153.68,9313.0,153.63,153.73,153.6,153.68,9313.0
2024-05-14 13:00:00,153.66,153.67,153.49,153.55,13431.0,153.66,153.67,153.49,153.55,13431.0
2024-05-14 13:10:00,153.54,153.61,153.48,153.49,11505.0,153.54,153.61,153.48,153.49,11505.0
2024-05-14 13:20:00,153.46,153.46,153.26,153.35,10946.0,153.46,153.46,153.26,153.35,10946.0
2024-05-14 13:30:00,153.35,153.48,153.28,153.48,85490.0,153.35,153.48,153.28,153.48,85490.0
2024-05-14 13:40:00,153.5,153.62,153.42,153.5,37292.0,153.5,153.62,153.42,153.5,37292.0
2024-05-14 13:50:00,153.49,153.54,153.43,153.5,7312.0,153.49,153.54,153.43,153.5,7312.0
2024-05-14 14:00:00,153.54,153.76,153.54,153.65,25589.0,153.54,153.76,153.54,153.65,25589.0
2024-05-14 14:10:00,153.65,153.8,153.64,153.66,16842.0,153.65,153.8,153.64,153.66,16842.0
2024-05-14 14:20:00,153.68,153.98,153.67,153.89,24596.0,153.68,153.98,153.67,153.89,24596.0
2024-05-14 14:30:00,153.88,154.19,153.88,154.11,32061.0,153.88,154.19,153.88,154.11,32061.0
2024-05-14 14:40:00,154.1,154.19,153.96,153.99,36450.0,154.1,154.19,153.96,153.99,36450.0
2024-05-14 14:50:00,153.96,154.03,153.95,153.99,13826.0,153.96,154.03,153.95,153.99,13826.0
2024-05-14 15:00:00,153.99,154.04,153.94,154.0,15786.0,153.99,154.04,153.94,154.0,15786.0
2024-05-14 15:10:00,154.0,154.21,154.0,154.19,17732.0,154.0,154.21,154.0,154.19,17732.0
2024-05-14 15:20:00,154.19,154.25,153.95,153.95,28037.0,154.19,154.25,153.95,153.95,28037.0
2024-05-14 15:30:00,153.95,153.97,153.88,153.93,34625.0,153.95,153.97,153.88,153.93,34625.0
2024-05-14 15:40:00,153.93,154.24,153.89,154.09,36303.0,153.93,154.24,153.89,154.09,36303.0
2024-05-14 15:50:00,154.09,154.14,153.63,153.65,190943.0,154.09,154.14,153.63,153.65,190943.0
2024-05-15 09:30:00,153.73,154.82,153.73,154.75,41212.0,153.73,154.82,153.73,154.75,41212.0
2024-05-15 09:40:00,154.76,155.1,154.5,155.01,21265.0,154.76,155.1,154.5,155.01,21265.0
2024-05-15 09:50:00,155.01,155.14,154.77,155.08,20188.0,155.01,155.14,154.77,155.08,20188.0
2024-05-15 10:00:00,155.15,155.46,155.12,155.38,15476.0,155.15,155.46,155.12,155.38,15476.0
2024-05-15 10:10:00,155.44,155.54,155.25,155.5,17578.0,155.44,155.54,155.25,155.5,17578.0
2024-05-15 10:20:00,155.45,155.52,155.33,155.4,16695.0,155.45,155.52,155.33,155.4,16695.0
2024-05-15 10:30:00,155.38,155.51,155.3,155.36,11744.0,155.38,155.51,155.3,155.36,11744.0
2024-05-15 10:40:00,155.35,155.59,155.34,155.52,24251.0,155.35,155.59,155.34,155.52,24251.0
2024-05-15 10:50:00,155.53,155.57,155.32,155.35,13347.0,155.53,155.57,155.32,155.35,13347.0
2024-05-15 11:00:00,155.41,155.51,155.34,155.5,9772.0,155.41,155.51,155.34,155.5,9772.0
2024-05-15 11:10:00,155.49,155.66,155.48,155.66,11909.0,155.49,155.66,155.48,155.66,11909.0
2024-05-15 11:20:00,155.63,155.65,155.4,155.46,11012.0,155.63,155.65,155.4,155.46,11012.0
2024-05-15 11:30:00,155.47,155.48,155.33,155.33,9451.0,155.47,155.48,155.33,155.33,9451.0
2024-05-15 11:40:00,155.32,155.35,155.21,155.22,10039.0,155.32,155.35,155.21,155.22,10039.0
2024-05-15 11:50:00,155.25,155.35,155.2,155.35,9660.0,155.25,155.35,155.2,155.35,9660.0
2024-05-15 12:00:00,155.36,155.43,155.26,155.43,8717.0,155.36,155.43,155.26,155.43,8717.0
2024-05-15 12:10:00,155.41,155.65,155.41,155.53,10506.0,155.41,155.65,155.41,155.53,10506.0
2024-05-15 12:20:00,155.53,155.6,155.47,155.6,8442.0,155.53,155.6,155.47,155.6,8442.0
2024-05-15 12:30:00,155.59,155.6,155.4,155.4,14412.0,155.59,155.6,155.4,155.4,14412.0
2024-05-15 12:40:00,155.4,155.42,155.21,155.27,13881.0,155.4,155.42,155.21,155.27,13881.0
2024-05-15 12:50:00,155.25,155.32,155.2,155.21,7976.0,155.25,155.32,155.2,155.21,7976.0
2024-05-15 13:00:00,155.23,155.28,155.21,155.23,8926.0,155.23,155.28,155.21,155.23,8926.0
2024-05-15 13:10:00,155.21,155.27,155.14,155.19,7295.0,155.21,155.27,155.14,155.19,7295.0
2024-05-15 13:20:00,155.19,155.2,155.1,155.19,7578.0,155.19,155.2,155.1,155.19,7578.0
2024-05-15 13:30:00,155.21,155.23,155.13,155.21,8476.0,155.21,155.23,155.13,155.21,8476.0
2024-05-15 13:40:00,155.21,155.21,154.99,155.03,17610.0,155.21,155.21,154.99,155.03,17610.0
2024-05-15 13:50:00,155.0,155.2,155.0,155.2,11005.0,155.0,155.2,155.0,155.2,11005.0
2024-05-15 14:00:00,155.19,155.33,155.17,155.32,9737.0,155.19,155.33,155.17,155.32,9737.0
2024-05-15 14:10:00,155.34,155.34,155.14,155.17,20420.0,155.34,155.34,155.14,155.17,20420.0
2024-05-15 14:20:00,155.16,155.17,155.11,155.12,6533.0,155.16,155.17,155.11,155.12,6533.0
2024-05-15 14:30:00,155.16,155.16,155.08,155.15,11526.0,155.16,155.16,155.08,155.15,11526.0
2024-05-15 14:40:00,155.13,155.14,154.95,155.01,10653.0,155.13,155.14,154.95,155.01,10653.0
2024-05-15 14:50:00,155.01,155.01,154.89,154.93,16233.0,155.01,155.01,154.89,154.93,16233.0
2024-05-15 15:00:00,154.92,154.92,154.77,154.8,14400.0,154.92,154.92,154.77,154.8,14400.0
2024-05-15 15:10:00,154.79,154.88,154.76,154.83,15280.0,154.79,154.88,154.76,154.83,15280.0
2024-05-15 15:20:00,154.81,154.84,154.64,154.64,18899.0,154.81,154.84,154.64,154.64,18899.0
2024-05-15 15:30:00,154.64,154.87,154.64,154.87,15683.0,154.64,154.87,154.64,154.87,15683.0
2024-05-15 15:40:00,154.87,155.1,154.86,155.04,37368.0,154.87,155.1,154.86,155.04,37368.0
2024-05-15 15:50:00,155.02,155.36,154.94,155.02,199762.0,155.02,155.36,154.94,155.02,199762.0
2024-05-16 09:30:00,155.0,155.75,154.36,155.2,44281.0,155.0,155.75,154.36,155.2,44281.0
2024-05-16 09:40:00,155.18,155.54,155.09,155.39,21764.0,155.18,155.54,155.09,155.39,21764.0
2024-05-16 09:50:00,155.39,155.39,154.87,154.99,15169.0,155.39,155.39,154.87,154.99,15169.0
2024-05-16 10:00:00,155.0,155.05,154.63,154.77,13756.0,155.0,155.05,154.63,154.77,13756.0
2024-05-16 10:10:00,154.81,154.96,154.8,154.83,16098.0,154.81,154.96,154.8,154.83,16098.0
2024-05-16 10:20:00,154.83,154.88,154.29,154.52,48797.0,154.83,154.88,154.29,154.52,48797.0
2024-05-16 10:30:00,154.57,154.85,154.4,154.78,22799.0,154.57,154.85,154.4,154.78,22799.0
2024-05-16 10:40:00,154.77,155.03,154.72,154.9,37269.0,154.77,155.03,154.72,154.9,37269.0
2024-05-16 10:50:00,154.89,155.03,154.78,155.0,15665.0,154.89,155.03,154.78,155.0,15665.0
2024-05-16 11:00:00,154.98,155.21,154.94,155.14,21954.0,154.98,155.21,154.94,155.14,21954.0
2024-05-16 11:10:00,155.11,155.24,155.06,155.11,22995.0,155.11,155.24,155.06,155.11,22995.0
2024-05-16 11:20:00,155.11,155.15,154.98,155.02,11605.0,155.11,155.15,154.98,155.02,11605.0
2024-05-16 11:30:00,155.03,155.08,154.83,154.91,25611.0,155.03,155.08,154.83,154.91,25611.0
2024-05-16 11:40:00,154.91,155.0,154.85,154.97,10616.0,154.91,155.0,154.85,154.97,10616.0
2024-05-16 11:50:00,154.98,155.06,154.81,154.81,12952.0,154.98,155.06,154.81,154.81,12952.0
2024-05-16 12:00:00,154.81,154.81,154.44,154.71,77311.0,154.81,154.81,154.44,154.71,77311.0
2024-05-16 12:10:00,154.71,154.94,154.65,154.89,31516.0,154.71,154.94,154.65,154.89,31516.0
2024-05-16 12:20:00,154.87,154.96,154.52,154.56,23505.0,154.87,154.96,154.52,154.56,23505.0
2024-05-16 12:30:00,154.57,154.61,154.49,154.52,15299.0,154.57,154.61,154.49,154.52,15299.0
2024-05-16 12:40:00,154.53,154.54,154.31,154.4,13202.0,154.53,154.54,154.31,154.4,13202.0
2024-05-16 12:50:00,154.44,154.55,154.42,154.49,15319.0,154.44,154.55,154.42,154.49,15319.0
2024-05-16 13:00:00,154.5,154.5,154.29,154.36,15566.0,154.5,154.5,154.29,154.36,15566.0
2024-05-16 13:10:00,154.36,154.4,154.26,154.38,14535.0,154.36,154.4,154.26,154.38,14535.0
2024-05-16 13:20:00,154.38,154.47,154.09,154.09,20616.0,154.38,154.47,154.09,154.09,20616.0
2024-05-16 13:30:00,154.12,154.17,153.8,153.86,29570.0,154.12,154.17,153.8,153.86,29570.0
2024-05-16 13:40:00,153.84,153.85,153.7,153.75,26904.0,153.84,153.85,153.7,153.75,26904.0
2024-05-16 13:50:00,153.77,153.8,153.57,153.73,37421.0,153.77,153.8,153.57,153.73,37421.0
2024-05-16 14:00:00,153.74,153.96,153.68,153.72,37349.0,153.74,153.96,153.68,153.72,37349.0
2024-05-16 14:10:00,153.72,153.73,153.37,153.45,37944.0,153.72,153.73,153.37,153.45,37944.0
2024-05-16 14:20:00,153.44,153.67,153.41,153.6,24351.0,153.44,153.67,153.41,153.6,24351.0
2024-05-16 14:30:00,153.62,153.71,153.47,153.58,55443.0,153.62,153.71,153.47,153.58,55443.0
2024-05-16 14:40:00,153.6,153.73,153.53,153.6,77097.0,153.6,153.73,153.53,153.6,77097.0
2024-05-16 14:50:00,153.6,153.72,153.47,153.67,53784.0,153.6,153.72,153.47,153.67,53784.0
2024-05-16 15:00:00,153.65,153.82,153.53,153.71,36078.0,153.65,153.82,153.53,153.71,36078.0
2024-05-16 15:10:00,153.71,153.8,153.62,153.65,32329.0,153.71,153.8,153.62,153.65,32329.0
2024-05-16 15:20:00,153.63,153.66,153.47,153.47,58490.0,153.63,153.66,153.47,153.47,58490.0
2024-05-16 15:30:00,153.47,153.59,153.25,153.31,68594.0,153.47,153.59,153.25,153.31,68594.0
2024-05-16 15:40:00,153.3,153.35,153.14,153.19,64075.0,153.3,153.35,153.14,153.19,64075.0
2024-05-16 15:50:00,153.19,153.31,152.71,152.87,276821.0,153.19,153.31,152.71,152.87,276821.0
2024-05-17 09:30:00,153.5,153.5,152.59,152.83,119329.0,153.5,153.5,152.59,152.83,119329.0
2024-05-17 09:40:00,152.8,153.18,152.6,153.13,57274.0,152.8,153.18,152.6,153.13,57274.0
2024-05-17 09:50:00,153.13,153.32,152.96,153.21,49178.0,153.13,153.32,152.96,153.21,49178.0
2024-05-17 10:00:00,153.24,153.28,152.95,152.99,32458.0,153.24,153.28,152.95,152.99,32458.0
2024-05-17 10:10:00,152.95,153.1,152.84,153.06,17882.0,152.95,153.1,152.84,153.06,17882.0
2024-05-17 10:20:00,153.1,153.13,152.97,153.13,49916.0,153.1,153.13,152.97,153.13,49916.0
2024-05-17 10:30:00,153.12,153.14,153.0,153.03,23047.0,153.12,153.14,153.0,153.03,23047.0
2024-05-17 10:40:00,153.03,153.03,152.91,152.95,20351.0,153.03,153.03,152.91,152.95,20351.0
2024-05-17 10:50:00,152.98,153.11,152.94,152.96,21136.0,152.98,153.11,152.94,152.96,21136.0
2024-05-17 11:00:00,152.95,153.0,152.85,152.93,13090.0,152.95,153.0,152.85,152.93,13090.0
2024-05-17 11:10:00,152.92,152.97,152.84,152.84,11582.0,152.92,152.97,152.84,152.84,11582.0
2024-05-17 11:20:00,152.84,152.86,152.64,152.75,17317.0,152.84,152.86,152.64,152.75,17317.0
2024-05-17 11:30:00,152.77,152.8,152.63,152.68,18214.0,152.77,152.8,152.63,152.68,18214.0
2024-05-17 11:40:00,152.72,152.87,152.71,152.84,10720.0,152.72,152.87,152.71,152.84,10720.0
2024-05-17 11:50:00,152.85,153.03,152.85,152.91,13722.0,152.85,153.03,152.85,152.91,13722.0
2024-05-17 12:00:00,152.92,153.05,152.91,153.01,27282.0,152.92,153.05,152.91,153.01,27282.0
2024-05-17 12:10:00,153.02,153.02,152.94,152.96,16786.0,153.02,153.02,152.94,152.96,16786.0
2024-05-17 12:20:00,152.94,152.94,152.86,152.88,11574.0,152.94,152.94,152.86,152.88,11574.0
2024-05-17 12:30:00,152.86,152.89,152.75,152.82,15718.0,152.86,152.89,152.75,152.82,15718.0
2024-05-17 12:40:00,152.82,152.83,152.7,152.81,18443.0,152.82,152.83,152.7,152.81,18443.0
2024-05-17 12:50:00,152.85,152.9,152.75,152.84,27781.0,152.85,152.9,152.75,152.84,27781.0
2024-05-17 13:00:00,152.84,152.9,152.76,152.88,24096.0,152.84,152.9,152.76,152.88,24096.0
2024-05-17 13:10:00,152.87,152.91,152.69,152.69,18944.0,152.87,152.91,152.69,152.69,18944.0
2024-05-17 13:20:00,152.71,152.73,152.63,152.7,20823.0,152.71,152.73,152.63,152.7,20823.0
2024-05-17 13:30:00,152.7,152.7,152.48,152.48,14437.0,152.7,152.7,152.48,152.48,14437.0
2024-05-17 13:40:00,152.47,152.51,152.36,152.47,15394.0,152.47,152.51,152.36,152.47,15394.0
2024-05-17 13:50:00,152.51,152.57,152.49,152.49,12262.0,152.51,152.57,152.49,152.49,12262.0
2024-05-17 14:00:00,152.5,152.51,152.29,152.36,29965.0,152.5,152.51,152.29,152.36,29965.0
2024-05-17 14:10:00,152.36,152.42,152.2,152.42,15041.0,152.36,152.42,152.2,152.42,15041.0
2024-05-17 14:20:00,152.4,152.52,152.28,152.52,14385.0,152.4,152.52,152.28,152.52,14385.0
2024-05-17 14:30:00,152.52,152.55,152.28,152.32,20538.0,152.52,152.55,152.28,152.32,20538.0
2024-05-17 14:40:00,152.31,152.35,152.15,152.22,21057.0,152.31,152.35,152.15,152.22,21057.0
2024-05-17 14:50:00,152.22,152.41,152.21,152.31,40152.0,152.22,152.41,152.21,152.31,40152.0
2024-05-17 15:00:00,152.32,152.33,152.18,152.28,24071.0,152.32,152.33,152.18,152.28,24071.0
2024-05-17 15:10:00,152.27,152.36,152.16,152.19,36295.0,152.27,152.36,152.16,152.19,36295.0
2024-05-17 15:20:00,152.18,152.2,151.92,152.01,54330.0,152.18,152.2,151.92,152.01,54330.0
2024-05-17 15:30:00,152.08,152.54,152.05,152.49,62137.0,152.08,152.54,152.05,152.49,62137.0
2024-05-17 15:40:00,152.49,152.6,152.45,152.54,38068.0,152.49,152.6,152.45,152.54,38068.0
2024-05-17 15:50:00,152.51,152.79,152.44,152.75,210391.0,152.51,152.79,152.44,152.75,210391.0
2024-05-20 09:30:00,152.72,153.05,151.61,152.25,73532.0,152.72,153.05,151.61,152.25,73532.0
2024-05-20 09:40:00,152.22,152.24,151.59,151.79,26968.0,152.22,152.24,151.59,151.79,26968.0
2024-05-20 09:50:00,151.79,151.84,151.45,151.58,24660.0,151.79,151.84,151.45,151.58,24660.0
2024-05-20 10:00:00,151.58,151.7,151.4,151.41,16482.0,151.58,151.7,151.4,151.41,16482.0
2024-05-20 10:10:00,151.39,151.58,151.32,151.49,19359.0,151.39,151.58,151.32,151.49,19359.0
2024-05-20 10:20:00,151.48,151.65,151.31,151.32,58340.0,151.48,151.65,151.31,151.32,58340.0
2024-05-20 10:30:00,151.33,151.58,151.25,151.43,31456.0,151.33,151.58,151.25,151.43,31456.0
2024-05-20 10:40:00,151.43,152.11,151.31,152.03,57646.0,151.43,152.11,151.31,152.03,57646.0
2024-05-20 10:50:00,152.07,152.36,151.96,152.14,22716.0,152.07,152.36,151.96,152.14,22716.0
2024-05-20 11:00:00,152.13,152.16,151.83,151.86,15209.0,152.13,152.16,151.83,151.86,15209.0
2024-05-20 11:10:00,151.86,152.04,151.85,152.03,13208.0,151.86,152.04,151.85,152.03,13208.0
2024-05-20 11:20:00,151.99,152.13,151.91,152.03,36095.0,151.99,152.13,151.91,152.03,36095.0
2024-05-20 11:30:00,152.02,152.19,151.85,151.87,17113.0,152.02,152.19,151.85,151.87,17113.0
2024-05-20 11:40:00,151.86,151.9,151.72,151.81,11604.0,151.86,151.9,151.72,151.81,11604.0
2024-05-20 11:50:00,151.84,151.91,151.79,151.81,13128.0,151.84,151.91,151.79,151.81,13128.0
2024-05-20 12:00:00,151.81,151.88,151.81,151.84,9892.0,151.81,151.88,151.81,151.84,9892.0
2024-05-20 12:10:00,151.84,151.9,151.76,151.79,12730.0,151.84,151.9,151.76,151.79,12730.0
2024-05-20 12:20:00,151.78,151.8,151.59,151.63,14867.0,151.78,151.8,151.59,151.63,14867.0
2024-05-20 12:30:00,151.63,151.7,151.38,151.38,19795.0,151.63,151.7,151.38,151.38,19795.0
2024-05-20 12:40:00,151.38,151.62,151.35,151.56,12238.0,151.38,151.62,151.35,151.56,12238.0
2024-05-20 12:50:00,151.53,151.56,151.48,151.48,9402.0,151.53,151.56,151.48,151.48,9402.0
2024-05-20 13:00:00,151.51,151.61,151.48,151.59,12232.0,151.51,151.61,151.48,151.59,12232.0
2024-05-20 13:10:00,151.59,151.6,151.44,151.44,14475.0,151.59,151.6,151.44,151.44,14475.0
2024-05-20 13:20:00,151.43,151.44,151.34,151.41,10698.0,151.43,151.44,151.34,151.41,10698.0
2024-05-20 13:30:00,151.4,151.41,151.29,151.33,11435.0,151.4,151.41,151.29,151.33,11435.0
2024-05-20 13:40:00,151.31,151.4,151.17,151.18,12600.0,151.31,151.4,151.17,151.18,12600.0
2024-05-20 13:50:00,151.17,151.2,151.05,151.05,18692.0,151.17,151.2,151.05,151.05,18692.0
2024-05-20 14:00:00,151.03,151.08,150.77,150.8,24526.0,151.03,151.08,150.77,150.8,24526.0
2024-05-20 14:10:00,150.84,150.94,150.76,150.84,27413.0,150.84,150.94,150.76,150.84,27413.0
2024-05-20 14:20:00,150.84,150.92,150.83,150.85,16307.0,150.84,150.92,150.83,150.85,16307.0
2024-05-20 14:30:00,150.84,150.96,150.82,150.93,17455.0,150.84,150.96,150.82,150.93,17455.0
2024-05-20 14:40:00,150.94,151.02,150.88,150.88,28087.0,150.94,151.02,150.88,150.88,28087.0
2024-05-20 14:50:00,150.88,151.09,150.85,151.08,24814.0,150.88,151.09,150.85,151.08,24814.0
2024-05-20 15:00:00,151.06,151.17,151.05,151.17,13705.0,151.06,151.17,151.05,151.17,13705.0
2024-05-20 15:10:00,151.16,151.35,151.01,151.31,17574.0,151.16,151.35,151.01,151.31,17574.0
2024-05-20 15:20:00,151.31,151.32,151.18,151.32,17478.0,151.31,151.32,151.18,151.32,17478.0
2024-05-20 15:30:00,151.33,151.4,151.13,151.4,21749.0,151.33,151.4,151.13,151.4,21749.0
2024-05-20 15:40:00,151.4,151.41,151.08,151.22,24200.0,151.4,151.41,151.08,151.22,24200.0
2024-05-20 15:50:00,151.23,151.45,151.21,151.44,113923.0,151.23,151.45,151.21,151.44,113923.0
2024-05-21 09:30:00,151.08,151.47,150.27,150.55,63954.0,151.08,151.47,150.27,150.55,63954.0
2024-05-21 09:40:00,150.54,151.22,150.35,151.21,44763.0,150.54,151.22,150.35,151.21,44763.0
2024-05-21 09:50:00,151.27,151.46,151.16,151.21,15937.0,151.27,151.46,151.16,151.21,15937.0
2024-05-21 10:00:00,151.22,151.72,151.12,151.7,9775.0,151.22,151.72,151.12,151.7,9775.0
2024-05-21 10:10:00,151.72,152.05,151.71,151.81,13326.0,151.72,152.05,151.71,151.81,13326.0
2024-05-21 10:20:00,151.79,151.96,151.72,151.9,20932.0,151.79,151.96,151.72,151.9,20932.0
2024-05-21 10:30:00,151.92,152.46,151.87,152.42,24183.0,151.92,152.46,151.87,152.42,24183.0
2024-05-21 10:40:00,152.41,152.45,152.19,152.33,25422.0,152.41,152.45,152.19,152.33,25422.0
2024-05-21 10:50:00,152.37,152.44,152.3,152.38,22837.0,152.37,152.44,152.3,152.38,22837.0
2024-05-21 11:00:00,152.38,152.42,152.17,152.23,23234.0,152.38,152.42,152.17,152.23,23234.0
2024-05-21 11:10:00,152.23,152.25,151.96,151.99,15058.0,152.23,152.25,151.96,151.99,15058.0
2024-05-21 11:20:00,152.01,152.18,151.99,151.99,16432.0,152.01,152.18,151.99,151.99,16432.0
2024-05-21 11:30:00,151.97,151.99,151.57,151.64,28861.0,151.97,151.99,151.57,151.64,28861.0
2024-05-21 11:40:00,151.64,151.67,151.53,151.62,15188.0,151.64,151.67,151.53,151.62,15188.0
2024-05-21 11:50:00,151.63,151.72,151.55,151.55,15797.0,151.63,151.72,151.55,151.55,15797.0
2024-05-21 12:00:00,151.54,151.76,151.51,151.7,18773.0,151.54,151.76,151.51,151.7,18773.0
2024-05-21 12:10:00,151.69,151.99,151.68,151.93,12249.0,151.69,151.99,151.68,151.93,12249.0
2024-05-21 12:20:00,151.94,152.05,151.92,152.05,18285.0,151.94,152.05,151.92,152.05,18285.0
2024-05-21 12:30:00,152.07,152.08,151.99,152.06,7047.0,152.07,152.08,151.99,152.06,7047.0
2024-05-21 12:40:00,152.06,152.11,151.97,152.07,42665.0,152.06,152.11,151.97,152.07,42665.0
2024-05-21 12:50:00,152.08,152.25,152.07,152.23,8026.0,152.08,152.25,152.07,152.23,8026.0
2024-05-21 13:00:00,152.21,152.28,152.19,152.28,7211.0,152.21,152.28,152.19,152.28,7211.0
2024-05-21 13:10:00,152.28,152.29,152.05,152.05,6335.0,152.28,152.29,152.05,152.05,6335.0
2024-05-21 13:20:00,152.05,152.08,151.98,152.03,5671.0,152.05,152.08,151.98,152.03,5671.0
2024-05-21 13:30:00,152.04,152.15,152.04,152.15,7078.0,152.04,152.15,152.04,152.15,7078.0
2024-05-21 13:40:00,152.15,152.27,152.14,152.19,9194.0,152.15,152.27,152.14,152.19,9194.0
2024-05-21 13:50:00,152.19,152.48,152.18,152.45,9445.0,152.19,152.48,152.18,152.45,9445.0
2024-05-21 14:00:00,152.44,152.49,152.34,152.46,8589.0,152.44,152.49,152.34,152.46,8589.0
2024-05-21 14:10:00,152.46,152.48,152.32,152.32,22995.0,152.46,152.48,152.32,152.32,22995.0
2024-05-21 14:20:00,152.32,152.48,152.24,152.46,15873.0,152.32,152.48,152.24,152.46,15873.0
2024-05-21 14:30:00,152.46,152.74,152.44,152.64,18441.0,152.46,152.74,152.44,152.64,18441.0
2024-05-21 14:40:00,152.62,152.78,152.59,152.72,18238.0,152.62,152.78,152.59,152.72,18238.0
2024-05-21 14:50:00,152.74,152.86,152.65,152.78,25925.0,152.74,152.86,152.65,152.78,25925.0
2024-05-21 15:00:00,152.81,152.87,152.7,152.77,17328.0,152.81,152.87,152.7,152.77,17328.0
2024-05-21 15:10:00,152.78,152.99,152.77,152.99,23705.0,152.78,152.99,152.77,152.99,23705.0
2024-05-21 15:20:00,152.99,153.09,152.94,153.04,36179.0,152.99,153.09,152.94,153.04,36179.0
2024-05-21 15:30:00,153.03,153.26,152.89,153.11,44061.0,153.03,153.26,152.89,153.11,44061.0
2024-05-21 15:40:00,153.11,153.11,152.92,152.99,35352.0,153.11,153.11,152.92,152.99,35352.0
2024-05-21 15:50:00,152.98,152.99,152.58,152.8,246911.0,152.98,152.99,152.58,152.8,246911.0
2024-05-22 09:30:00,152.88,152.97,152.58,152.97,24094.0,152.88,152.97,152.58,152.97,24094.0
2024-05-22 09:40:00,152.95,153.21,152.78,152.9,32005.0,152.95,153.21,152.78,152.9,32005.0
2024-05-22 09:50:00,152.9,152.9,152.58,152.66,7698.0,152.9,152.9,152.58,152.66,7698.0
2024-05-22 10:00:00,152.65,152.82,152.59,152.75,14509.0,152.65,152.82,152.59,152.75,14509.0
2024-05-22 10:10:00,152.72,153.05,152.69,152.88,22763.0,152.72,153.05,152.69,152.88,22763.0
2024-05-22 10:20:00,152.88,152.95,152.77,152.92,10571.0,152.88,152.95,152.77,152.92,10571.0
2024-05-22 10:30:00,152.94,153.06,152.68,152.69,12824.0,152.94,153.06,152.68,152.69,12824.0
2024-05-22 10:40:00,152.68,152.68,152.41,152.5,20415.0,152.68,152.68,152.41,152.5,20415.0
2024-05-22 10:50:00,152.52,152.68,152.47,152.65,11987.0,152.52,152.68,152.47,152.65,11987.0
2024-05-22 11:00:00,152.65,152.65,152.39,152.4,9026.0,152.65,152.65,152.39,152.4,9026.0
2024-05-22 11:10:00,152.38,152.41,152.31,152.33,11269.0,152.38,152.41,152.31,152.33,11269.0
2024-05-22 11:20:00,152.32,152.39,152.19,152.22,21038.0,152.32,152.39,152.19,152.22,21038.0
2024-05-22 11:30:00,152.22,152.23,152.03,152.16,9144.0,152.22,152.23,152.03,152.16,9144.0
2024-05-22 11:40:00,152.16,152.26,152.14,152.16,9314.0,152.16,152.26,152.14,152.16,9314.0
2024-05-22 11:50:00,152.16,152.23,152.03,152.2,10552.0,152.16,152.23,152.03,152.2,10552.0
2024-05-22 12:00:00,152.22,152.25,152.16,152.2,11160.0,152.22,152.25,152.16,152.2,11160.0
2024-05-22 12:10:00,152.19,152.27,152.16,152.2,17573.0,152.19,152.27,152.16,152.2,17573.0
2024-05-22 12:20:00,152.21,152.38,152.19,152.38,22438.0,152.21,152.38,152.19,152.38,22438.0
2024-05-22 12:30:00,152.43,152.74,152.43,152.74,8497.0,152.43,152.74,152.43,152.74,8497.0
2024-05-22 12:40:00,152.73,152.83,152.7,152.71,10041.0,152.73,152.83,152.7,152.71,10041.0
2024-05-22 12:50:00,152.71,152.71,152.57,152.57,8853.0,152.71,152.71,152.57,152.57,8853.0
2024-05-22 13:00:00,152.56,152.66,152.46,152.61,17744.0,152.56,152.66,152.46,152.61,17744.0
2024-05-22 13:10:00,152.59,152.61,152.47,152.48,8451.0,152.59,152.61,152.47,152.48,8451.0
2024-05-22 13:20:00,152.49,152.52,152.38,152.47,11572.0,152.49,152.52,152.38,152.47,11572.0
2024-05-22 13:30:00,152.46,152.46,152.28,152.41,11834.0,152.46,152.46,152.28,152.41,11834.0
2024-05-22 13:40:00,152.42,152.47,152.24,152.28,14483.0,152.42,152.47,152.24,152.28,14483.0
2024-05-22 13:50:00,152.3,152.42,152.26,152.4,11677.0,152.3,152.42,152.26,152.4,11677.0
2024-05-22 14:00:00,152.42,152.46,152.1,152.19,22340.0,152.42,152.46,152.1,152.19,22340.0
2024-05-22 14:10:00,152.17,152.37,152.16,152.32,15839.0,152.17,152.37,152.16,152.32,15839.0
2024-05-22 14:20:00,152.35,152.37,151.94,151.94,11682.0,152.35,152.37,151.94,151.94,11682.0
2024-05-22 14:30:00,151.92,152.08,151.87,152.08,26043.0,151.92,152.08,151.87,152.08,26043.0
2024-05-22 14:40:00,152.09,152.14,152.02,152.08,13744.0,152.09,152.14,152.02,152.08,13744.0
2024-05-22 14:50:00,152.08,152.2,152.08,152.16,17791.0,152.08,152.2,152.08,152.16,17791.0
2024-05-22 15:00:00,152.16,152.21,152.08,152.11,16349.0,152.16,152.21,152.08,152.11,16349.0
2024-05-22 15:10:00,152.1,152.26,152.0,152.05,38900.0,152.1,152.26,152.0,152.05,38900.0
2024-05-22 15:20:00,152.05,152.37,152.05,152.29,20700.0,152.05,152.37,152.05,152.29,20700.0
2024-05-22 15:30:00,152.31,152.46,152.26,152.32,26345.0,152.31,152.46,152.26,152.32,26345.0
2024-05-22 15:40:00,152.32,152.4,152.15,152.16,51750.0,152.32,152.4,152.15,152.16,51750.0
2024-05-22 15:50:00,152.11,152.63,152.11,152.61,102429.0,152.11,152.63,152.11,152.61,102429.0
2024-05-23 09:30:00,152.83,152.92,151.99,152.06,26896.0,152.83,152.92,151.99,152.06,26896.0
2024-05-23 09:40:00,152.07,152.07,151.37,151.7,14967.0,152.07,152.07,151.37,151.7,14967.0
2024-05-23 09:50:00,151.67,151.84,151.23,151.84,21096.0,151.67,151.84,151.23,151.84,21096.0
2024-05-23 10:00:00,151.8,152.11,151.67,151.67,25018.0,151.8,152.11,151.67,151.67,25018.0
2024-05-23 10:10:00,151.67,152.0,151.64,151.82,19431.0,151.67,152.0,151.64,151.82,19431.0
2024-05-23 10:20:00,151.87,151.89,151.55,151.6,10600.0,151.87,151.89,151.55,151.6,10600.0
2024-05-23 10:30:00,151.55,151.63,151.36,151.63,14433.0,151.55,151.63,151.36,151.63,14433.0
2024-05-23 10:40:00,151.69,151.77,151.65,151.68,6695.0,151.69,151.77,151.65,151.68,6695.0
2024-05-23 10:50:00,151.65,151.65,151.37,151.52,12273.0,151.65,151.65,151.37,151.52,12273.0
2024-05-23 11:00:00,151.54,151.78,151.52,151.75,14681.0,151.54,151.78,151.52,151.75,14681.0
2024-05-23 11:10:00,151.73,151.76,151.59,151.6,9734.0,151.73,151.76,151.59,151.6,9734.0
2024-05-23 11:20:00,151.59,151.63,151.18,151.28,12458.0,151.59,151.63,151.18,151.28,12458.0
2024-05-23 11:30:00,151.28,151.41,151.26,151.4,10424.0,151.28,151.41,151.26,151.4,10424.0
2024-05-23 11:40:00,151.39,151.41,151.22,151.25,15454.0,151.39,151.41,151.22,151.25,15454.0
2024-05-23 11:50:00,151.21,151.28,151.04,151.05,9325.0,151.21,151.28,151.04,151.05,9325.0
2024-05-23 12:00:00,151.05,151.07,150.87,150.98,13243.0,151.05,151.07,150.87,150.98,13243.0
2024-05-23 12:10:00,150.97,151.05,150.95,151.04,14609.0,150.97,151.05,150.95,151.04,14609.0
2024-05-23 12:20:00,151.0,151.11,150.99,151.09,4393.0,151.0,151.11,150.99,151.09,4393.0
2024-05-23 12:30:00,151.11,151.18,151.09,151.12,13378.0,151.11,151.18,151.09,151.12,13378.0
2024-05-23 12:40:00,151.11,151.16,150.89,150.91,7509.0,151.11,151.16,150.89,150.91,7509.0
2024-05-23 12:50:00,150.92,150.95,150.85,150.94,10979.0,150.92,150.95,150.85,150.94,10979.0
2024-05-23 13:00:00,150.92,150.99,150.85,150.88,6904.0,150.92,150.99,150.85,150.88,6904.0
2024-05-23 13:10:00,150.88,150.92,150.71,150.71,11533.0,150.88,150.92,150.71,150.71,11533.0
2024-05-23 13:20:00,150.71,150.79,150.64,150.77,13089.0,150.71,150.79,150.64,150.77,13089.0
2024-05-23 13:30:00,150.75,150.76,150.34,150.36,12119.0,150.75,150.76,150.34,150.36,12119.0
2024-05-23 13:40:00,150.4,150.54,150.05,150.08,17459.0,150.4,150.54,150.05,150.08,17459.0
2024-05-23 13:50:00,150.14,150.24,150.02,150.1,15320.0,150.14,150.24,150.02,150.1,15320.0
2024-05-23 14:00:00,150.08,150.19,149.92,150.18,23198.0,150.08,150.19,149.92,150.18,23198.0
2024-05-23 14:10:00,150.18,150.3,149.98,149.99,17829.0,150.18,150.3,149.98,149.99,17829.0
2024-05-23 14:20:00,150.01,150.11,149.98,150.01,14948.0,150.01,150.11,149.98,150.01,14948.0
2024-05-23 14:30:00,150.0,150.12,149.9,150.12,48515.0,150.0,150.12,149.9,150.12,48515.0
2024-05-23 14:40:00,150.09,150.14,149.99,150.03,24743.0,150.09,150.14,149.99,150.03,24743.0
2024-05-23 14:50:00,150.03,150.12,150.01,150.12,29309.0,150.03,150.12,150.01,150.12,29309.0
2024-05-23 15:00:00,150.11,150.29,150.07,150.16,32384.0,150.11,150.29,150.07,150.16,32384.0
2024-05-23 15:10:00,150.16,150.36,150.01,150.35,30290.0,150.16,150.36,150.01,150.35,30290.0
2024-05-23 15:20:00,150.43,150.46,150.13,150.18,29506.0,150.43,150.46,150.13,150.18,29506.0
2024-05-23 15:30:00,150.2,150.37,150.1,150.26,23731.0,150.2,150.37,150.1,150.26,23731.0
2024-05-23 15:40:00,150.26,150.3,150.0,150.18,27348.0,150.26,150.3,150.0,150.18,27348.0
2024-05-23 15:50:00,150.2,150.32,149.97,150.16,107006.0,150.2,150.32,149.97,150.16,107006.0
2024-05-24 09:30:00,150.89,151.26,150.47,150.92,28583.0,150.89,151.26,150.47,150.92,28583.0
2024-05-24 09:40:00,150.92,151.01,150.38,150.39,34088.0,150.92,151.01,150.38,150.39,34088.0
2024-05-24 09:50:00,150.38,150.46,150.18,150.3,16841.0,150.38,150.46,150.18,150.3,16841.0
2024-05-24 10:00:00,150.34,150.69,150.25,150.31,18039.0,150.34,150.69,150.25,150.31,18039.0
2024-05-24 10:10:00,150.28,150.39,150.22,150.28,15407.0,150.28,150.39,150.22,150.28,15407.0
2024-05-24 10:20:00,150.26,150.63,150.25,150.61,10887.0,150.26,150.63,150.25,150.61,10887.0
2024-05-24 10:30:00,150.61,150.61,150.23,150.24,16729.0,150.61,150.61,150.23,150.24,16729.0
2024-05-24 10:40:00,150.24,150.26,150.02,150.16,21391.0,150.24,150.26,150.02,150.16,21391.0
2024-05-24 10:50:00,150.18,150.44,150.18,150.41,12903.0,150.18,150.44,150.18,150.41,12903.0
2024-05-24 11:00:00,150.41,150.55,150.39,150.55,12354.0,150.41,150.55,150.39,150.55,12354.0
2024-05-24 11:10:00,150.55,150.67,150.49,150.49,16157.0,150.55,150.67,150.49,150.49,16157.0
2024-05-24 11:20:00,150.52,150.52,150.27,150.31,21913.0,150.52,150.52,150.27,150.31,21913.0
2024-05-24 11:30:00,150.33,150.48,150.19,150.23,76906.0,150.33,150.48,150.19,150.23,76906.0
2024-05-24 11:40:00,150.21,150.43,150.21,150.43,10673.0,150.21,150.43,150.21,150.43,10673.0
2024-05-24 11:50:00,150.44,150.54,150.4,150.52,10513.0,150.44,150.54,150.4,150.52,10513.0
2024-05-24 12:00:00,150.55,150.61,150.52,150.53,11226.0,150.55,150.61,150.52,150.53,11226.0
2024-05-24 12:10:00,150.53,150.62,150.5,150.58,11504.0,150.53,150.62,150.5,150.58,11504.0
2024-05-24 12:20:00,150.58,150.58,150.48,150.49,24110.0,150.58,150.58,150.48,150.49,24110.0
2024-05-24 12:30:00,150.52,150.54,150.35,150.37,20163.0,150.52,150.54,150.35,150.37,20163.0
2024-05-24 12:40:00,150.37,150.5,150.35,150.49,26830.0,150.37,150.5,150.35,150.49,26830.0
2024-05-24 12:50:00,150.47,150.51,150.31,150.32,14934.0,150.47,150.51,150.31,150.32,14934.0
2024-05-24 13:00:00,150.32,150.33,150.21,150.23,16513.0,150.32,150.33,150.21,150.23,16513.0
2024-05-24 13:10:00,150.23,150.26,150.11,150.13,23765.0,150.23,150.26,150.11,150.13,23765.0
2024-05-24 13:20:00,150.15,150.27,150.1,150.19,14700.0,150.15,150.27,150.1,150.19,14700.0
2024-05-24 13:30:00,150.16,150.19,150.08,150.17,13829.0,150.16,150.19,150.08,150.17,13829.0
2024-05-24 13:40:00,150.16,150.16,150.06,150.12,20343.0,150.16,150.16,150.06,150.12,20343.0
2024-05-24 13:50:00,150.12,150.24,150.1,150.22,15823.0,150.12,150.24,150.1,150.22,15823.0
2024-05-24 14:00:00,150.23,150.51,150.23,150.5,16686.0,150.23,150.51,150.23,150.5,16686.0
2024-05-24 14:10:00,150.49,150.49,150.29,150.42,12301.0,150.49,150.49,150.29,150.42,12301.0
2024-05-24 14:20:00,150.42,150.42,150.24,150.24,13506.0,150.42,150.42,150.24,150.24,13506.0
2024-05-24 14:30:00,150.25,150.34,150.22,150.33,35161.0,150.25,150.34,150.22,150.33,35161.0
2024-05-24 14:40:00,150.32,150.41,150.32,150.4,8456.0,150.32,150.41,150.32,150.4,8456.0
2024-05-24 14:50:00,150.4,150.41,150.13,150.13,23032.0,150.4,150.41,150.13,150.13,23032.0
2024-05-24 15:00:00,150.12,150.13,149.83,150.02,25282.0,150.12,150.13,149.83,150.02,25282.0
2024-05-24 15:10:00,150.03,150.11,150.02,150.09,12724.0,150.03,150.11,150.02,150.09,12724.0
2024-05-24 15:20:00,150.09,150.27,150.08,150.23,13612.0,150.09,150.27,150.08,150.23,13612.0
2024-05-24 15:30:00,150.24,150.41,150.21,150.34,58636.0,150.24,150.41,150.21,150.34,58636.0
2024-05-24 15:40:00,150.34,150.35,150.11,150.21,32714.0,150.34,150.35,150.11,150.21,32714.0
2024-05-24 15:50:00,150.19,150.38,150.15,150.33,89735.0,150.19,150.38,150.15,150.33,89735.0
2024-05-28 09:30:00,149.77,150.77,148.64,148.64,49442.0,149.77,150.77,148.64,148.64,49442.0
2024-05-28 09:40:00,148.56,150.09,148.48,149.96,28585.0,148.56,150.09,148.48,149.96,28585.0
2024-05-28 09:50:00,149.95,150.02,149.35,149.76,24549.0,149.95,150.02,149.35,149.76,24549.0
2024-05-28 10:00:00,149.76,149.8,149.42,149.42,16228.0,149.76,149.8,149.42,149.42,16228.0
2024-05-28 10:10:00,149.42,149.73,149.33,149.63,16676.0,149.42,149.73,149.33,149.63,16676.0
2024-05-28 10:20:00,149.59,149.62,149.19,149.58,29387.0,149.59,149.62,149.19,149.58,29387.0
2024-05-28 10:30:00,149.59,149.67,149.39,149.45,19773.0,149.59,149.67,149.39,149.45,19773.0
2024-05-28 10:40:00,149.46,149.59,149.37,149.45,29119.0,149.46,149.59,149.37,149.45,29119.0
2024-05-28 10:50:00,149.32,149.32,149.15,149.23,33117.0,149.32,149.32,149.15,149.23,33117.0
2024-05-28 11:00:00,149.26,149.33,149.03,149.15,26222.0,149.26,149.33,149.03,149.15,26222.0
2024-05-28 11:10:00,149.15,149.23,148.91,148.94,25113.0,149.15,149.23,148.91,148.94,25113.0
2024-05-28 11:20:00,148.92,149.08,148.9,148.98,21077.0,148.92,149.08,148.9,148.98,21077.0
2024-05-28 11:30:00,149.0,149.02,148.77,148.97,28860.0,149.0,149.02,148.77,148.97,28860.0
2024-05-28 11:40:00,148.98,149.09,148.92,148.95,22954.0,148.98,149.09,148.92,148.95,22954.0
2024-05-28 11:50:00,148.95,148.97,148.71,148.78,20848.0,148.95,148.97,148.71,148.78,20848.0
2024-05-28 12:00:00,148.78,148.78,148.41,148.5,25285.0,148.78,148.78,148.41,148.5,25285.0
2024-05-28 12:10:00,148.48,148.5,148.19,148.19,30834.0,148.48,148.5,148.19,148.19,30834.0
2024-05-28 12:20:00,148.19,148.32,148.16,148.31,32392.0,148.19,148.32,148.16,148.31,32392.0
2024-05-28 12:30:00,148.3,148.32,148.09,148.12,26457.0,148.3,148.32,148.09,148.12,26457.0
2024-05-28 12:40:00,148.11,148.32,147.98,148.03,19150.0,148.11,148.32,147.98,148.03,19150.0
2024-05-28 12:50:00,148.0,148.02,147.73,147.74,18769.0,148.0,148.02,147.73,147.74,18769.0
2024-05-28 13:00:00,147.75,147.93,147.68,147.89,16791.0,147.75,147.93,147.68,147.89,16791.0
2024-05-28 13:10:00,147.91,147.93,147.77,147.81,11886.0,147.91,147.93,147.77,147.81,11886.0
2024-05-28 13:20:00,147.79,147.82,147.6,147.64,15271.0,147.79,147.82,147.6,147.64,15271.0
2024-05-28 13:30:00,147.62,147.86,147.59,147.77,17411.0,147.62,147.86,147.59,147.77,17411.0
2024-05-28 13:40:00,147.77,147.77,147.58,147.7,26363.0,147.77,147.77,147.58,147.7,26363.0
2024-05-28 13:50:00,147.66,147.81,147.57,147.73,19726.0,147.66,147.81,147.57,147.73,19726.0
2024-05-28 14:00:00,147.7,147.87,147.7,147.85,18330.0,147.7,147.87,147.7,147.85,18330.0
2024-05-28 14:10:00,147.86,147.9,147.61,147.82,20516.0,147.86,147.9,147.61,147.82,20516.0
2024-05-28 14:20:00,147.81,147.84,147.67,147.72,21730.0,147.81,147.84,147.67,147.72,21730.0
2024-05-28 14:30:00,147.71,147.73,147.57,147.72,22759.0,147.71,147.73,147.57,147.72,22759.0
2024-05-28 14:40:00,147.73,147.85,147.72,147.79,20462.0,147.73,147.85,147.72,147.79,20462.0
2024-05-28 14:50:00,147.79,148.01,147.74,147.86,26980.0,147.79,148.01,147.74,147.86,26980.0
2024-05-28 15:00:00,147.84,148.01,147.8,147.92,28591.0,147.84,148.01,147.8,147.92,28591.0
2024-05-28 15:10:00,147.91,147.93,147.81,147.92,30493.0,147.91,147.93,147.81,147.92,30493.0
2024-05-28 15:20:00,147.92,148.04,147.8,147.91,29622.0,147.92,148.04,147.8,147.91,29622.0
2024-05-28 15:30:00,147.91,148.17,147.91,148.13,32990.0,147.91,148.17,147.91,148.13,32990.0
2024-05-28 15:40:00,148.12,148.45,148.1,148.41,82635.0,148.12,148.45,148.1,148.41,82635.0
2024-05-28 15:50:00,148.4,148.44,148.19,148.42,190719.0,148.4,148.44,148.19,148.42,190719.0
2024-05-29 09:30:00,147.11,147.7,146.71,147.34,40541.0,147.11,147.7,146.71,147.34,40541.0
2024-05-29 09:40:00,147.38,147.62,147.18,147.25,14722.0,147.38,147.62,147.18,147.25,14722.0
2024-05-29 09:50:00,147.24,147.37,147.01,147.28,30178.0,147.24,147.37,147.01,147.28,30178.0
2024-05-29 10:00:00,147.28,147.43,147.12,147.28,28549.0,147.28,147.43,147.12,147.28,28549.0
2024-05-29 10:10:00,147.28,147.3,147.01,147.18,25967.0,147.28,147.3,147.01,147.18,25967.0
2024-05-29 10:20:00,147.17,147.25,146.99,147.13,25509.0,147.17,147.25,146.99,147.13,25509.0
2024-05-29 10:30:00,147.11,147.53,147.07,147.5,18514.0,147.11,147.53,147.07,147.5,18514.0
2024-05-29 10:40:00,147.46,147.55,147.29,147.36,21589.0,147.46,147.55,147.29,147.36,21589.0
2024-05-29 10:50:00,147.38,147.63,147.36,147.63,12065.0,147.38,147.63,147.36,147.63,12065.0
2024-05-29 11:00:00,147.63,147.63,147.3,147.33,30188.0,147.63,147.63,147.3,147.33,30188.0
2024-05-29 11:10:00,147.31,147.43,147.24,147.42,33027.0,147.31,147.43,147.24,147.42,33027.0
2024-05-29 11:20:00,147.43,147.49,147.31,147.33,16371.0,147.43,147.49,147.31,147.33,16371.0
2024-05-29 11:30:00,147.34,147.78,147.33,147.76,32169.0,147.34,147.78,147.33,147.76,32169.0
2024-05-29 11:40:00,147.76,147.76,147.64,147.68,17061.0,147.76,147.76,147.64,147.68,17061.0
2024-05-29 11:50:00,147.69,147.8,147.65,147.74,16443.0,147.69,147.8,147.65,147.74,16443.0
2024-05-29 12:00:00,147.75,147.76,147.61,147.73,22377.0,147.75,147.76,147.61,147.73,22377.0
2024-05-29 12:10:00,147.71,147.76,147.58,147.75,19906.0,147.71,147.76,147.58,147.75,19906.0
2024-05-29 12:20:00,147.75,147.84,147.71,147.8,24954.0,147.75,147.84,147.71,147.8,24954.0
2024-05-29 12:30:00,147.79,147.95,147.67,147.93,14172.0,147.79,147.95,147.67,147.93,14172.0
2024-05-29 12:40:00,147.93,147.98,147.81,147.91,16300.0,147.93,147.98,147.81,147.91,16300.0
2024-05-29 12:50:00,147.94,147.94,147.87,147.89,17725.0,147.94,147.94,147.87,147.89,17725.0
2024-05-29 13:00:00,147.9,147.99,147.84,147.93,19878.0,147.9,147.99,147.84,147.93,19878.0
2024-05-29 13:10:00,147.91,147.94,147.76,147.82,14568.0,147.91,147.94,147.76,147.82,14568.0
2024-05-29 13:20:00,147.82,148.08,147.81,148.06,21672.0,147.82,148.08,147.81,148.06,21672.0
2024-05-29 13:30:00,148.05,148.17,147.98,148.1,22455.0,148.05,148.17,147.98,148.1,22455.0
2024-05-29 13:40:00,148.1,148.11,147.98,148.0,16884.0,148.1,148.11,147.98,148.0,16884.0
2024-05-29 13:50:00,147.99,148.27,147.99,148.21,19437.0,147.99,148.27,147.99,148.21,19437.0
2024-05-29 14:00:00,148.18,148.2,147.99,148.1,29679.0,148.18,148.2,147.99,148.1,29679.0
2024-05-29 14:10:00,148.08,148.19,148.06,148.14,23538.0,148.08,148.19,148.06,148.14,23538.0
2024-05-29 14:20:00,148.13,148.24,148.1,148.17,18196.0,148.13,148.24,148.1,148.17,18196.0
2024-05-29 14:30:00,148.17,148.2,147.94,148.01,23451.0,148.17,148.2,147.94,148.01,23451.0
2024-05-29 14:40:00,148.0,148.14,147.94,147.94,18695.0,148.0,148.14,147.94,147.94,18695.0
2024-05-29 14:50:00,147.96,148.02,147.87,147.97,25359.0,147.96,148.02,147.87,147.97,25359.0
2024-05-29 15:00:00,147.97,148.03,147.86,147.87,19734.0,147.97,148.03,147.86,147.87,19734.0
2024-05-29 15:10:00,147.87,148.04,147.82,147.98,23500.0,147.87,148.04,147.82,147.98,23500.0
2024-05-29 15:20:00,147.97,148.23,147.97,148.12,38726.0,147.97,148.23,147.97,148.12,38726.0
2024-05-29 15:30:00,148.1,148.3,148.02,148.28,46529.0,148.1,148.3,148.02,148.28,46529.0
2024-05-29 15:40:00,148.27,148.3,148.11,148.2,45536.0,148.27,148.3,148.11,148.2,45536.0
2024-05-29 15:50:00,148.2,148.24,147.74,147.89,237518.0,148.2,148.24,147.74,147.89,237518.0
2024-05-30 09:30:00,147.98,148.09,147.26,147.27,71803.0,147.98,148.09,147.26,147.27,71803.0
2024-05-30 09:40:00,147.28,147.54,146.8,146.9,44058.0,147.28,147.54,146.8,146.9,44058.0
2024-05-30 09:50:00,146.96,147.64,146.95,147.64,16106.0,146.96,147.64,146.95,147.64,16106.0
2024-05-30 10:00:00,147.63,147.88,147.43,147.74,28520.0,147.63,147.88,147.43,147.74,28520.0
2024-05-30 10:10:00,147.75,147.81,147.46,147.81,25639.0,147.75,147.81,147.46,147.81,25639.0
2024-05-30 10:20:00,147.8,147.87,147.64,147.79,18485.0,147.8,147.87,147.64,147.79,18485.0
2024-05-30 10:30:00,147.79,148.05,147.79,147.96,21259.0,147.79,148.05,147.79,147.96,21259.0
2024-05-30 10:40:00,148.0,148.09,147.9,148.0,20329.0,148.0,148.09,147.9,148.0,20329.0
2024-05-30 10:50:00,148.02,148.07,147.92,148.0,18256.0,148.02,148.07,147.92,148.0,18256.0
2024-05-30 11:00:00,148.01,148.05,147.8,147.9,18062.0,148.01,148.05,147.8,147.9,18062.0
2024-05-30 11:10:00,147.89,148.07,147.73,148.06,15893.0,147.89,148.07,147.73,148.06,15893.0
2024-05-30 11:20:00,148.1,148.19,148.0,148.05,20508.0,148.1,148.19,148.0,148.05,20508.0
2024-05-30 11:30:00,148.07,148.23,148.07,148.2,14369.0,148.07,148.23,148.07,148.2,14369.0
2024-05-30 11:40:00,148.19,148.2,148.03,148.05,17737.0,148.19,148.2,148.03,148.05,17737.0
2024-05-30 11:50:00,148.03,148.17,148.02,148.13,9927.0,148.03,148.17,148.02,148.13,9927.0
2024-05-30 12:00:00,148.11,148.32,148.06,148.31,19687.0,148.11,148.32,148.06,148.31,19687.0
2024-05-30 12:10:00,148.3,148.32,148.21,148.28,9524.0,148.3,148.32,148.21,148.28,9524.0
2024-05-30 12:20:00,148.28,148.38,148.25,148.25,14243.0,148.28,148.38,148.25,148.25,14243.0
2024-05-30 12:30:00,148.27,148.53,148.18,148.52,15702.0,148.27,148.53,148.18,148.52,15702.0
2024-05-30 12:40:00,148.52,148.56,148.39,148.39,20488.0,148.52,148.56,148.39,148.39,20488.0
2024-05-30 12:50:00,148.37,148.57,148.35,148.54,20123.0,148.37,148.57,148.35,148.54,20123.0
2024-05-30 13:00:00,148.53,148.64,148.49,148.55,34456.0,148.53,148.64,148.49,148.55,34456.0
2024-05-30 13:10:00,148.55,148.68,148.45,148.49,30096.0,148.55,148.68,148.45,148.49,30096.0
2024-05-30 13:20:00,148.5,148.53,148.37,148.39,26370.0,148.5,148.53,148.37,148.39,26370.0
2024-05-30 13:30:00,148.4,148.51,148.35,148.51,24027.0,148.4,148.51,148.35,148.51,24027.0
2024-05-30 13:40:00,148.49,148.52,148.36,148.37,20044.0,148.49,148.52,148.36,148.37,20044.0
2024-05-30 13:50:00,148.36,148.42,148.31,148.42,17493.0,148.36,148.42,148.31,148.42,17493.0
2024-05-30 14:00:00,148.42,148.47,148.29,148.35,16874.0,148.42,148.47,148.29,148.35,16874.0
2024-05-30 14:10:00,148.34,148.34,148.1,148.28,19635.0,148.34,148.34,148.1,148.28,19635.0
2024-05-30 14:20:00,148.29,148.3,148.14,148.26,17463.0,148.29,148.3,148.14,148.26,17463.0
2024-05-30 14:30:00,148.27,148.35,148.16,148.16,19253.0,148.27,148.35,148.16,148.16,19253.0
2024-05-30 14:40:00,148.16,148.16,147.95,148.03,25000.0,148.16,148.16,147.95,148.03,25000.0
2024-05-30 14:50:00,148.03,148.1,147.92,148.09,19556.0,148.03,148.1,147.92,148.09,19556.0
2024-05-30 15:00:00,148.07,148.08,147.88,147.89,21243.0,148.07,148.08,147.88,147.89,21243.0
2024-05-30 15:10:00,147.88,147.92,147.83,147.84,14361.0,147.88,147.92,147.83,147.84,14361.0
2024-05-30 15:20:00,147.83,147.96,147.73,147.86,32332.0,147.83,147.96,147.73,147.86,32332.0
2024-05-30 15:30:00,147.87,147.91,147.76,147.87,26589.0,147.87,147.91,147.76,147.87,26589.0
2024-05-30 15:40:00,147.88,148.03,147.64,147.7,41508.0,147.88,148.03,147.64,147.7,41508.0
2024-05-30 15:50:00,147.69,148.03,147.61,147.87,108783.0,147.69,148.03,147.61,147.87,108783.0
2024-05-31 09:30:00,147.8,148.51,147.7,148.43,53880.0,147.8,148.51,147.7,148.43,53880.0
2024-05-31 09:40:00,148.41,148.56,148.05,148.11,16889.0,148.41,148.56,148.05,148.11,16889.0
2024-05-31 09:50:00,148.1,148.11,147.76,147.89,28235.0,148.1,148.11,147.76,147.89,28235.0
2024-05-31 10:00:00,147.86,147.88,147.29,147.29,21173.0,147.86,147.88,147.29,147.29,21173.0
2024-05-31 10:10:00,147.29,147.3,146.79,147.08,32995.0,147.29,147.3,146.79,147.08,32995.0
2024-05-31 10:20:00,147.13,147.48,147.08,147.46,30087.0,147.13,147.48,147.08,147.46,30087.0
2024-05-31 10:30:00,147.45,147.87,147.34,147.86,12981.0,147.45,147.87,147.34,147.86,12981.0
2024-05-31 10:40:00,147.84,147.95,147.73,147.88,14517.0,147.84,147.95,147.73,147.88,14517.0
2024-05-31 10:50:00,147.85,147.95,147.66,147.92,8584.0,147.85,147.95,147.66,147.92,8584.0
2024-05-31 11:00:00,147.9,148.08,147.9,148.05,12387.0,147.9,148.08,147.9,148.05,12387.0
2024-05-31 11:10:00,148.06,148.22,147.95,147.95,18814.0,148.06,148.22,147.95,147.95,18814.0
2024-05-31 11:20:00,147.93,148.15,147.81,147.99,67004.0,147.93,148.15,147.81,147.99,67004.0
2024-05-31 11:30:00,147.97,147.97,147.71,147.72,13898.0,147.97,147.97,147.71,147.72,13898.0
2024-05-31 11:40:00,147.77,147.97,147.71,147.97,9689.0,147.77,147.97,147.71,147.97,9689.0
2024-05-31 11:50:00,147.97,148.08,147.97,148.05,14997.0,147.97,148.08,147.97,148.05,14997.0
2024-05-31 12:00:00,148.0,148.06,147.93,148.06,14584.0,148.0,148.06,147.93,148.06,14584.0
2024-05-31 12:10:00,148.08,148.09,147.87,148.04,17218.0,148.08,148.09,147.87,148.04,17218.0
2024-05-31 12:20:00,148.04,148.12,148.02,148.07,10753.0,148.04,148.12,148.02,148.07,10753.0
2024-05-31 12:30:00,148.08,148.11,147.98,148.1,20706.0,148.08,148.11,147.98,148.1,20706.0
2024-05-31 12:40:00,148.1,148.18,148.02,148.02,10071.0,148.1,148.18,148.02,148.02,10071.0
2024-05-31 12:50:00,148.01,148.15,147.94,148.07,36369.0,148.01,148.15,147.94,148.07,36369.0
2024-05-31 13:00:00,148.07,148.3,148.07,148.27,13103.0,148.07,148.3,148.07,148.27,13103.0
2024-05-31 13:10:00,148.29,148.44,148.27,148.4,11031.0,148.29,148.44,148.27,148.4,11031.0
2024-05-31 13:20:00,148.4,148.45,148.36,148.45,11339.0,148.4,148.45,148.36,148.45,11339.0
2024-05-31 13:30:00,148.47,148.54,148.37,148.38,12696.0,148.47,148.54,148.37,148.38,12696.0
2024-05-31 13:40:00,148.37,148.47,148.37,148.45,9393.0,148.37,148.47,148.37,148.45,9393.0
2024-05-31 13:50:00,148.45,148.5,148.34,148.46,13585.0,148.45,148.5,148.34,148.46,13585.0
2024-05-31 14:00:00,148.46,148.6,148.44,148.59,12720.0,148.46,148.6,148.44,148.59,12720.0
2024-05-31 14:10:00,148.61,148.68,148.53,148.54,12596.0,148.61,148.68,148.53,148.54,12596.0
2024-05-31 14:20:00,148.53,148.54,148.47,148.48,18209.0,148.53,148.54,148.47,148.48,18209.0
2024-05-31 14:30:00,148.47,148.54,148.44,148.49,13498.0,148.47,148.54,148.44,148.49,13498.0
2024-05-31 14:40:00,148.5,148.59,148.49,148.57,18895.0,148.5,148.59,148.49,148.57,18895.0
2024-05-31 14:50:00,148.57,148.57,148.36,148.5,14597.0,148.57,148.57,148.36,148.5,14597.0
2024-05-31 15:00:00,148.49,148.49,148.26,148.39,26823.0,148.49,148.49,148.26,148.39,26823.0
2024-05-31 15:10:00,148.37,148.38,148.29,148.34,25758.0,148.37,148.38,148.29,148.34,25758.0
2024-05-31 15:20:00,148.32,148.4,148.29,148.29,41023.0,148.32,148.4,148.29,148.29,41023.0
2024-05-31 15:30:00,148.29,148.34,148.19,148.22,48658.0,148.29,148.34,148.19,148.22,48658.0
2024-05-31 15:40:00,148.22,148.65,148.2,148.57,71881.0,148.22,148.65,148.2,148.57,71881.0
2024-05-31 15:50:00,148.57,149.86,148.43,149.76,310628.0,148.57,149.86,148.43,149.76,310628.0
2024-06-03 09:30:00,149.48,150.05,148.87,149.01,40763.0,149.48,150.05,148.87,149.01,40763.0
2024-06-03 09:40:00,148.96,149.47,148.87,149.2,22116.0,148.96,149.47,148.87,149.2,22116.0
2024-06-03 09:50:00,149.18,149.2,148.48,148.73,18955.0,149.18,149.2,148.48,148.73,18955.0
2024-06-03 10:00:00,148.78,149.12,148.73,148.89,22459.0,148.78,149.12,148.73,148.89,22459.0
2024-06-03 10:10:00,148.88,149.27,148.88,149.09,26328.0,148.88,149.27,148.88,149.09,26328.0
2024-06-03 10:20:00,149.11,149.11,148.77,148.89,17688.0,149.11,149.11,148.77,148.89,17688.0
2024-06-03 10:30:00,148.87,148.9,147.91,147.96,23187.0,148.87,148.9,147.91,147.96,23187.0
2024-06-03 10:40:00,148.0,148.22,147.67,148.22,18937.0,148.0,148.22,147.67,148.22,18937.0
2024-06-03 10:50:00,148.2,148.26,147.78,148.13,16337.0,148.2,148.26,147.78,148.13,16337.0
2024-06-03 11:00:00,148.13,148.13,147.79,148.06,14074.0,148.13,148.13,147.79,148.06,14074.0
2024-06-03 11:10:00,148.11,148.17,148.01,148.15,15747.0,148.11,148.17,148.01,148.15,15747.0
2024-06-03 11:20:00,148.14,148.34,147.87,147.96,33227.0,148.14,148.34,147.87,147.96,33227.0
2024-06-03 11:30:00,147.94,148.14,147.79,147.89,17787.0,147.94,148.14,147.79,147.89,17787.0
2024-06-03 11:40:00,147.87,147.98,147.77,147.89,12876.0,147.87,147.98,147.77,147.89,12876.0
2024-06-03 11:50:00,147.85,148.06,147.76,147.86,14978.0,147.85,148.06,147.76,147.86,14978.0
2024-06-03 12:00:00,147.89,147.98,147.52,147.53,11425.0,147.89,147.98,147.52,147.53,11425.0
2024-06-03 12:10:00,147.6,147.62,147.4,147.4,23725.0,147.6,147.62,147.4,147.4,23725.0
2024-06-03 12:20:00,147.34,147.38,146.98,147.1,27085.0,147.34,147.38,146.98,147.1,27085.0
2024-06-03 12:30:00,147.07,147.24,146.97,147.22,13727.0,147.07,147.24,146.97,147.22,13727.0
2024-06-03 12:40:00,147.23,147.23,146.98,147.08,29552.0,147.23,147.23,146.98,147.08,29552.0
2024-06-03 12:50:00,147.08,147.08,146.76,147.04,16545.0,147.08,147.08,146.76,147.04,16545.0
2024-06-03 13:00:00,147.05,147.23,146.95,147.19,17559.0,147.05,147.23,146.95,147.19,17559.0
2024-06-03 13:10:00,147.18,147.33,147.06,147.32,19522.0,147.18,147.33,147.06,147.32,19522.0
2024-06-03 13:20:00,147.3,147.4,147.19,147.35,25785.0,147.3,147.4,147.19,147.35,25785.0
2024-06-03 13:30:00,147.36,147.53,147.31,147.53,20929.0,147.36,147.53,147.31,147.53,20929.0
2024-06-03 13:40:00,147.58,147.67,147.52,147.54,17824.0,147.58,147.67,147.52,147.54,17824.0
2024-06-03 13:50:00,147.54,147.55,147.42,147.55,16968.0,147.54,147.55,147.42,147.55,16968.0
2024-06-03 14:00:00,147.56,147.8,147.54,147.77,22948.0,147.56,147.8,147.54,147.77,22948.0
2024-06-03 14:10:00,147.78,147.8,147.57,147.72,19152.0,147.78,147.8,147.57,147.72,19152.0
2024-06-03 14:20:00,147.7,147.92,147.69,147.76,28759.0,147.7,147.92,147.69,147.76,28759.0
2024-06-03 14:30:00,147.78,148.09,147.77,148.04,11350.0,147.78,148.09,147.77,148.04,11350.0
2024-06-03 14:40:00,148.04,148.22,148.04,148.2,20116.0,148.04,148.22,148.04,148.2,20116.0
2024-06-03 14:50:00,148.18,148.29,148.09,148.28,31959.0,148.18,148.29,148.09,148.28,31959.0
2024-06-03 15:00:00,148.27,148.4,148.01,148.01,24268.0,148.27,148.4,148.01,148.01,24268.0
2024-06-03 15:10:00,148.01,148.18,147.94,148.13,32906.0,148.01,148.18,147.94,148.13,32906.0
2024-06-03 15:20:00,148.12,148.16,148.0,148.11,24455.0,148.12,148.16,148.0,148.11,24455.0
2024-06-03 15:30:00,148.07,148.29,147.99,148.13,28736.0,148.07,148.29,147.99,148.13,28736.0
2024-06-03 15:40:00,148.09,148.28,148.09,148.21,30150.0,148.09,148.28,148.09,148.21,30150.0
2024-06-03 15:50:00,148.14,148.52,148.13,148.52,117885.0,148.14,148.52,148.13,148.52,117885.0
2024-06-04 09:30:00,147.66,148.01,147.52,147.73,25336.0,147.66,148.01,147.52,147.73,25336.0
2024-06-04 09:40:00,147.79,148.19,147.76,148.11,39408.0,147.79,148.19,147.76,148.11,39408.0
2024-06-04 09:50:00,148.08,148.28,147.96,148.19,34125.0,148.08,148.28,147.96,148.19,34125.0
2024-06-04 10:00:00,148.22,148.45,148.14,148.21,34613.0,148.22,148.45,148.14,148.21,34613.0
2024-06-04 10:10:00,148.17,148.23,148.07,148.15,33792.0,148.17,148.23,148.07,148.15,33792.0
2024-06-04 10:20:00,148.15,148.39,148.06,148.28,50719.0,148.15,148.39,148.06,148.28,50719.0
2024-06-04 10:30:00,148.29,148.39,147.82,147.94,28251.0,148.29,148.39,147.82,147.94,28251.0
2024-06-04 10:40:00,147.98,148.2,147.96,148.07,22004.0,147.98,148.2,147.96,148.07,22004.0
2024-06-04 10:50:00,148.05,148.13,147.83,147.86,22264.0,148.05,148.13,147.83,147.86,22264.0
2024-06-04 11:00:00,147.87,147.89,147.67,147.78,19149.0,147.87,147.89,147.67,147.78,19149.0
2024-06-04 11:10:00,147.81,147.98,147.74,147.97,12296.0,147.81,147.98,147.74,147.97,12296.0
2024-06-04 11:20:00,147.98,148.02,147.81,147.81,18375.0,147.98,148.02,147.81,147.81,18375.0
2024-06-04 11:30:00,147.79,147.85,147.67,147.84,13623.0,147.79,147.85,147.67,147.84,13623.0
2024-06-04 11:40:00,147.84,147.93,147.7,147.74,23688.0,147.84,147.93,147.7,147.74,23688.0
2024-06-04 11:50:00,147.72,147.72,147.58,147.59,11834.0,147.72,147.72,147.58,147.59,11834.0
2024-06-04 12:00:00,147.6,147.81,147.57,147.77,12434.0,147.6,147.81,147.57,147.77,12434.0
2024-06-04 12:10:00,147.76,147.77,147.69,147.74,13820.0,147.76,147.77,147.69,147.74,13820.0
2024-06-04 12:20:00,147.75,147.98,147.7,147.98,12377.0,147.75,147.98,147.7,147.98,12377.0
2024-06-04 12:30:00,147.98,148.0,147.91,147.96,11258.0,147.98,148.0,147.91,147.96,11258.0
2024-06-04 12:40:00,147.96,148.25,147.96,148.2,16244.0,147.96,148.25,147.96,148.2,16244.0
2024-06-04 12:50:00,148.2,148.23,148.07,148.19,13349.0,148.2,148.23,148.07,148.19,13349.0
2024-06-04 13:00:00,148.19,148.23,148.01,148.05,15932.0,148.19,148.23,148.01,148.05,15932.0
2024-06-04 13:10:00,148.04,148.32,148.04,148.22,13474.0,148.04,148.32,148.04,148.22,13474.0
2024-06-04 13:20:00,148.22,148.35,148.14,148.35,17490.0,148.22,148.35,148.14,148.35,17490.0
2024-06-04 13:30:00,148.36,148.39,148.23,148.36,17750.0,148.36,148.39,148.23,148.36,17750.0
2024-06-04 13:40:00,148.37,148.49,148.37,148.48,19955.0,148.37,148.49,148.37,148.48,19955.0
2024-06-04 13:50:00,148.49,148.56,148.46,148.56,19680.0,148.49,148.56,148.46,148.56,19680.0
2024-06-04 14:00:00,148.54,148.58,148.48,148.48,18519.0,148.54,148.58,148.48,148.48,18519.0
2024-06-04 14:10:00,148.48,148.8,148.45,148.75,25469.0,148.48,148.8,148.45,148.75,25469.0
2024-06-04 14:20:00,148.74,148.8,148.62,148.71,29993.0,148.74,148.8,148.62,148.71,29993.0
2024-06-04 14:30:00,148.7,148.71,148.53,148.62,19589.0,148.7,148.71,148.53,148.62,19589.0
2024-06-04 14:40:00,148.62,148.71,148.57,148.59,29037.0,148.62,148.71,148.57,148.59,29037.0
2024-06-04 14:50:00,148.58,148.63,148.48,148.51,22386.0,148.58,148.63,148.48,148.51,22386.0
2024-06-04 15:00:00,148.5,148.55,148.19,148.21,26515.0,148.5,148.55,148.19,148.21,26515.0
2024-06-04 15:10:00,148.24,148.5,148.24,148.4,31765.0,148.24,148.5,148.24,148.4,31765.0
2024-06-04 15:20:00,148.37,148.57,148.37,148.55,20493.0,148.37,148.57,148.37,148.55,20493.0
2024-06-04 15:30:00,148.54,148.56,148.3,148.37,26064.0,148.54,148.56,148.3,148.37,26064.0
2024-06-04 15:40:00,148.37,148.62,148.15,148.17,59261.0,148.37,148.62,148.15,148.17,59261.0
2024-06-04 15:50:00,148.18,148.23,147.88,147.98,175900.0,148.18,148.23,147.88,147.98,175900.0
2024-06-05 09:30:00,148.74,149.3,148.45,149.02,33077.0,148.74,149.3,148.45,149.02,33077.0
2024-06-05 09:40:00,148.94,149.07,148.25,148.45,19284.0,148.94,149.07,148.25,148.45,19284.0
2024-06-05 09:50:00,148.46,148.48,148.09,148.23,15256.0,148.46,148.48,148.09,148.23,15256.0
2024-06-05 10:00:00,148.16,148.16,147.84,148.04,23819.0,148.16,148.16,147.84,148.04,23819.0
2024-06-05 10:10:00,148.07,148.4,148.07,148.32,35540.0,148.07,148.4,148.07,148.32,35540.0
2024-06-05 10:20:00,148.36,148.36,148.15,148.29,20361.0,148.36,148.36,148.15,148.29,20361.0
2024-06-05 10:30:00,148.28,148.53,148.28,148.45,33042.0,148.28,148.53,148.28,148.45,33042.0
2024-06-05 10:40:00,148.48,148.6,148.43,148.6,14234.0,148.48,148.6,148.43,148.6,14234.0
2024-06-05 10:50:00,148.56,148.99,148.52,148.97,21855.0,148.56,148.99,148.52,148.97,21855.0
2024-06-05 11:00:00,148.99,149.06,148.86,148.98,17785.0,148.99,149.06,148.86,148.98,17785.0
2024-06-05 11:10:00,149.0,149.3,149.0,149.26,14405.0,149.0,149.3,149.0,149.26,14405.0
2024-06-05 11:20:00,149.27,149.34,149.13,149.24,36680.0,149.27,149.34,149.13,149.24,36680.0
2024-06-05 11:30:00,149.26,149.26,149.04,149.08,13917.0,149.26,149.26,149.04,149.08,13917.0
2024-06-05 11:40:00,149.08,149.17,148.97,149.0,23361.0,149.08,149.17,148.97,149.0,23361.0
2024-06-05 11:50:00,149.04,149.2,148.96,149.18,20231.0,149.04,149.2,148.96,149.18,20231.0
2024-06-05 12:00:00,149.16,149.18,149.05,149.06,17273.0,149.16,149.18,149.05,149.06,17273.0
2024-06-05 12:10:00,149.07,149.13,149.02,149.09,24590.0,149.07,149.13,149.02,149.09,24590.0
2024-06-05 12:20:00,149.07,149.22,149.0,149.22,18919.0,149.07,149.22,149.0,149.22,18919.0
2024-06-05 12:30:00,149.22,149.31,149.21,149.26,18050.0,149.22,149.31,149.21,149.26,18050.0
2024-06-05 12:40:00,149.25,149.3,149.14,149.2,11146.0,149.25,149.3,149.14,149.2,11146.0
2024-06-05 12:50:00,149.17,149.18,149.01,149.12,14696.0,149.17,149.18,149.01,149.12,14696.0
2024-06-05 13:00:00,149.09,149.24,149.06,149.21,12439.0,149.09,149.24,149.06,149.21,12439.0
2024-06-05 13:10:00,149.22,149.22,149.09,149.09,19139.0,149.22,149.22,149.09,149.09,19139.0
2024-06-05 13:20:00,149.1,149.27,149.05,149.27,13560.0,149.1,149.27,149.05,149.27,13560.0
2024-06-05 13:30:00,149.25,149.33,149.25,149.31,18425.0,149.25,149.33,149.25,149.31,18425.0
2024-06-05 13:40:00,149.3,149.43,149.28,149.4,19003.0,149.3,149.43,149.28,149.4,19003.0
2024-06-05 13:50:00,149.4,149.41,149.33,149.41,29053.0,149.4,149.41,149.33,149.41,29053.0
2024-06-05 14:00:00,149.4,149.46,149.35,149.44,23784.0,149.4,149.46,149.35,149.44,23784.0
2024-06-05 14:10:00,149.45,149.48,149.38,149.41,15143.0,149.45,149.48,149.38,149.41,15143.0
2024-06-05 14:20:00,149.42,149.64,149.4,149.64,18796.0,149.42,149.64,149.4,149.64,18796.0
2024-06-05 14:30:00,149.63,149.72,149.61,149.69,27358.0,149.63,149.72,149.61,149.69,27358.0
2024-06-05 14:40:00,149.7,149.83,149.68,149.82,22471.0,149.7,149.83,149.68,149.82,22471.0
2024-06-05 14:50:00,149.82,149.93,149.81,149.91,25835.0,149.82,149.93,149.81,149.91,25835.0
2024-06-05 15:00:00,149.91,150.03,149.89,149.97,28712.0,149.91,150.03,149.89,149.97,28712.0
2024-06-05 15:10:00,149.97,150.0,149.87,149.9,20966.0,149.97,150.0,149.87,149.9,20966.0
2024-06-05 15:20:00,149.9,149.9,149.69,149.69,37002.0,149.9,149.9,149.69,149.69,37002.0
2024-06-05 15:30:00,149.68,149.88,149.66,149.84,35732.0,149.68,149.88,149.66,149.84,35732.0
2024-06-05 15:40:00,149.86,149.87,149.34,149.42,50387.0,149.86,149.87,149.34,149.42,50387.0
2024-06-05 15:50:00,149.38,149.49,149.22,149.33,181980.0,149.38,149.49,149.22,149.33,181980.0
2024-06-06 09:30:00,149.36,150.15,148.88,150.08,42936.0,149.36,150.15,148.88,150.08,42936.0
2024-06-06 09:40:00,150.07,151.22,150.07,151.22,22497.0,150.07,151.22,150.07,151.22,22497.0
2024-06-06 09:50:00,151.18,151.26,150.95,151.16,29168.0,151.18,151.26,150.95,151.16,29168.0
2024-06-06 10:00:00,151.22,151.36,150.9,150.99,42519.0,151.22,151.36,150.9,150.99,42519.0
2024-06-06 10:10:00,151.03,151.09,150.73,150.94,25409.0,151.03,151.09,150.73,150.94,25409.0
2024-06-06 10:20:00,150.91,150.96,150.64,150.72,15548.0,150.91,150.96,150.64,150.72,15548.0
2024-06-06 10:30:00,150.72,150.72,149.91,150.09,46521.0,150.72,150.72,149.91,150.09,46521.0
2024-06-06 10:40:00,150.04,150.28,149.98,150.19,21671.0,150.04,150.28,149.98,150.19,21671.0
2024-06-06 10:50:00,150.19,150.37,150.12,150.23,17026.0,150.19,150.37,150.12,150.23,17026.0
2024-06-06 11:00:00,150.21,150.21,150.06,150.16,12324.0,150.21,150.21,150.06,150.16,12324.0
2024-06-06 11:10:00,150.12,150.33,150.12,150.21,14998.0,150.12,150.33,150.12,150.21,14998.0
2024-06-06 11:20:00,150.21,150.25,150.05,150.05,18632.0,150.21,150.25,150.05,150.05,18632.0
2024-06-06 11:30:00,150.05,150.19,150.0,150.1,17162.0,150.05,150.19,150.0,150.1,17162.0
2024-06-06 11:40:00,150.09,150.13,150.04,150.06,11576.0,150.09,150.13,150.04,150.06,11576.0
2024-06-06 11:50:00,150.07,150.1,149.89,149.96,15979.0,150.07,150.1,149.89,149.96,15979.0
2024-06-06 12:00:00,149.98,150.05,149.93,150.03,13423.0,149.98,150.05,149.93,150.03,13423.0
2024-06-06 12:10:00,150.03,150.13,149.92,149.99,16281.0,150.03,150.13,149.92,149.99,16281.0
2024-06-06 12:20:00,150.02,150.08,149.91,149.94,16381.0,150.02,150.08,149.91,149.94,16381.0
2024-06-06 12:30:00,149.94,150.09,149.94,150.05,11044.0,149.94,150.09,149.94,150.05,11044.0
2024-06-06 12:40:00,150.06,150.21,150.05,150.17,10051.0,150.06,150.21,150.05,150.17,10051.0
2024-06-06 12:50:00,150.17,150.17,149.94,149.97,13136.0,150.17,150.17,149.94,149.97,13136.0
2024-06-06 13:00:00,149.99,149.99,149.85,149.88,13148.0,149.99,149.99,149.85,149.88,13148.0
2024-06-06 13:10:00,149.88,150.01,149.86,149.99,12097.0,149.88,150.01,149.86,149.99,12097.0
2024-06-06 13:20:00,149.99,150.24,149.98,150.22,13633.0,149.99,150.24,149.98,150.22,13633.0
2024-06-06 13:30:00,150.22,150.22,150.11,150.11,16391.0,150.22,150.22,150.11,150.11,16391.0
2024-06-06 13:40:00,150.11,150.16,150.07,150.15,11078.0,150.11,150.16,150.07,150.15,11078.0
2024-06-06 13:50:00,150.15,150.34,150.13,150.34,21013.0,150.15,150.34,150.13,150.34,21013.0
2024-06-06 14:00:00,150.34,150.38,150.02,150.08,28702.0,150.34,150.38,150.02,150.08,28702.0
2024-06-06 14:10:00,150.08,150.33,150.05,150.33,16379.0,150.08,150.33,150.05,150.33,16379.0
2024-06-06 14:20:00,150.33,150.54,150.31,150.5,25571.0,150.33,150.54,150.31,150.5,25571.0
2024-06-06 14:30:00,150.5,150.59,150.41,150.48,24701.0,150.5,150.59,150.41,150.48,24701.0
2024-06-06 14:40:00,150.48,150.51,150.29,150.32,18354.0,150.48,150.51,150.29,150.32,18354.0
2024-06-06 14:50:00,150.31,150.52,150.3,150.47,18510.0,150.31,150.52,150.3,150.47,18510.0
2024-06-06 15:00:00,150.46,150.49,150.37,150.41,23983.0,150.46,150.49,150.37,150.41,23983.0
2024-06-06 15:10:00,150.41,150.44,150.32,150.37,21200.0,150.41,150.44,150.32,150.37,21200.0
2024-06-06 15:20:00,150.37,150.47,150.33,150.47,29670.0,150.37,150.47,150.33,150.47,29670.0
2024-06-06 15:30:00,150.47,150.58,150.43,150.52,31693.0,150.47,150.58,150.43,150.52,31693.0
2024-06-06 15:40:00,150.51,150.64,150.39,150.39,59336.0,150.51,150.64,150.39,150.39,59336.0
2024-06-06 15:50:00,150.37,150.62,150.37,150.62,139073.0,150.37,150.62,150.37,150.62,139073.0
2024-06-07 09:30:00,150.79,151.21,150.41,150.99,30595.0,150.79,151.21,150.41,150.99,30595.0
2024-06-07 09:40:00,150.94,151.45,150.86,151.45,17201.0,150.94,151.45,150.86,151.45,17201.0
2024-06-07 09:50:00,151.46,151.71,151.1,151.69,25009.0,151.46,151.71,151.1,151.69,25009.0
2024-06-07 10:00:00,151.68,151.69,151.41,151.58,13695.0,151.68,151.69,151.41,151.58,13695.0
2024-06-07 10:10:00,151.6,151.71,151.44,151.65,14007.0,151.6,151.71,151.44,151.65,14007.0
2024-06-07 10:20:00,151.69,152.01,151.68,151.92,13100.0,151.69,152.01,151.68,151.92,13100.0
2024-06-07 10:30:00,151.87,151.94,151.6,151.94,40257.0,151.87,151.94,151.6,151.94,40257.0
2024-06-07 10:40:00,151.93,152.18,151.85,152.08,28393.0,151.93,152.18,151.85,152.08,28393.0
2024-06-07 10:50:00,152.05,152.06,151.86,151.89,17203.0,152.05,152.06,151.86,151.89,17203.0
2024-06-07 11:00:00,151.89,151.89,151.53,151.55,20399.0,151.89,151.89,151.53,151.55,20399.0
2024-06-07 11:10:00,151.57,151.62,151.52,151.56,17284.0,151.57,151.62,151.52,151.56,17284.0
2024-06-07 11:20:00,151.55,151.62,151.48,151.51,12090.0,151.55,151.62,151.48,151.51,12090.0
2024-06-07 11:30:00,151.51,151.6,151.22,151.22,22885.0,151.51,151.6,151.22,151.22,22885.0
2024-06-07 11:40:00,151.24,151.27,151.15,151.23,17771.0,151.24,151.27,151.15,151.23,17771.0
2024-06-07 11:50:00,151.21,151.24,151.11,151.17,15049.0,151.21,151.24,151.11,151.17,15049.0
2024-06-07 12:00:00,151.18,151.19,151.01,151.11,9265.0,151.18,151.19,151.01,151.11,9265.0
2024-06-07 12:10:00,151.13,151.16,151.06,151.14,9617.0,151.13,151.16,151.06,151.14,9617.0
2024-06-07 12:20:00,151.11,151.25,151.05,151.22,10759.0,151.11,151.25,151.05,151.22,10759.0
2024-06-07 12:30:00,151.25,151.26,151.04,151.07,11075.0,151.25,151.26,151.04,151.07,11075.0
2024-06-07 12:40:00,151.07,151.08,150.91,150.95,13805.0,151.07,151.08,150.91,150.95,13805.0
2024-06-07 12:50:00,150.95,151.24,150.95,151.24,26093.0,150.95,151.24,150.95,151.24,26093.0
2024-06-07 13:00:00,151.24,151.24,151.04,151.09,7891.0,151.24,151.24,151.04,151.09,7891.0
2024-06-07 13:10:00,151.1,151.15,151.06,151.14,18436.0,151.1,151.15,151.06,151.14,18436.0
2024-06-07 13:20:00,151.14,151.41,151.12,151.37,23638.0,151.14,151.41,151.12,151.37,23638.0
2024-06-07 13:30:00,151.37,151.45,151.28,151.3,4801.0,151.37,151.45,151.28,151.3,4801.0
2024-06-07 13:40:00,151.28,151.39,151.26,151.37,8378.0,151.28,151.39,151.26,151.37,8378.0
2024-06-07 13:50:00,151.35,151.53,151.35,151.47,25097.0,151.35,151.53,151.35,151.47,25097.0
2024-06-07 14:00:00,151.47,151.47,151.08,151.22,19644.0,151.47,151.47,151.08,151.22,19644.0
2024-06-07 14:10:00,151.24,151.28,151.01,151.1,12088.0,151.24,151.28,151.01,151.1,12088.0
2024-06-07 14:20:00,151.1,151.33,151.09,151.28,12298.0,151.1,151.33,151.09,151.28,12298.0
2024-06-07 14:30:00,151.28,151.42,151.25,151.37,18500.0,151.28,151.42,151.25,151.37,18500.0
2024-06-07 14:40:00,151.38,151.43,151.33,151.41,10366.0,151.38,151.43,151.33,151.41,10366.0
2024-06-07 14:50:00,151.42,151.46,151.33,151.34,17014.0,151.42,151.46,151.33,151.34,17014.0
2024-06-07 15:00:00,151.33,151.36,151.24,151.3,18220.0,151.33,151.36,151.24,151.3,18220.0
2024-06-07 15:10:00,151.33,151.45,151.17,151.34,20399.0,151.33,151.45,151.17,151.34,20399.0
2024-06-07 15:20:00,151.3,151.32,151.01,151.26,27830.0,151.3,151.32,151.01,151.26,27830.0
2024-06-07 15:30:00,151.26,151.28,150.97,150.99,31622.0,151.26,151.28,150.97,150.99,31622.0
2024-06-07 15:40:00,151.01,151.3,151.0,151.24,55216.0,151.01,151.3,151.0,151.24,55216.0
2024-06-07 15:50:00,151.22,151.64,151.17,151.42,187176.0,151.22,151.64,151.17,151.42,187176.0
2024-06-10 09:30:00,150.34,150.4,148.78,149.01,70389.0,150.34,150.4,148.78,149.01,70389.0
2024-06-10 09:40:00,148.64,149.37,148.64,149.31,30962.0,148.64,149.37,148.64,149.31,30962.0
2024-06-10 09:50:00,149.33,149.66,149.14,149.58,24193.0,149.33,149.66,149.14,149.58,24193.0
2024-06-10 10:00:00,149.53,149.66,149.2,149.58,26487.0,149.53,149.66,149.2,149.58,26487.0
2024-06-10 10:10:00,149.65,149.81,149.46,149.47,19118.0,149.65,149.81,149.46,149.47,19118.0
2024-06-10 10:20:00,149.48,149.48,149.11,149.11,35525.0,149.48,149.48,149.11,149.11,35525.0
2024-06-10 10:30:00,149.1,149.12,148.49,148.63,48819.0,149.1,149.12,148.49,148.63,48819.0
2024-06-10 10:40:00,148.62,148.65,148.46,148.63,35816.0,148.62,148.65,148.46,148.63,35816.0
2024-06-10 10:50:00,148.6,148.65,148.33,148.4,28985.0,148.6,148.65,148.33,148.4,28985.0
2024-06-10 11:00:00,148.42,148.46,148.28,148.33,35443.0,148.42,148.46,148.28,148.33,35443.0
2024-06-10 11:10:00,148.35,148.37,148.1,148.26,33916.0,148.35,148.37,148.1,148.26,33916.0
2024-06-10 11:20:00,148.26,148.65,148.26,148.63,26153.0,148.26,148.65,148.26,148.63,26153.0
2024-06-10 11:30:00,148.65,148.98,148.64,148.96,26235.0,148.65,148.98,148.64,148.96,26235.0
2024-06-10 11:40:00,148.94,149.03,148.83,148.84,12416.0,148.94,149.03,148.83,148.84,12416.0
2024-06-10 11:50:00,148.85,148.98,148.84,148.9,10929.0,148.85,148.98,148.84,148.9,10929.0
2024-06-10 12:00:00,148.91,148.94,148.69,148.69,14599.0,148.91,148.94,148.69,148.69,14599.0
2024-06-10 12:10:00,148.71,148.8,148.68,148.69,11611.0,148.71,148.8,148.68,148.69,11611.0
2024-06-10 12:20:00,148.7,148.74,148.57,148.62,26826.0,148.7,148.74,148.57,148.62,26826.0
2024-06-10 12:30:00,148.6,148.6,148.53,148.59,9395.0,148.6,148.6,148.53,148.59,9395.0
2024-06-10 12:40:00,148.57,148.91,148.55,148.91,15043.0,148.57,148.91,148.55,148.91,15043.0
2024-06-10 12:50:00,148.9,148.93,148.64,148.69,17996.0,148.9,148.93,148.64,148.69,17996.0
2024-06-10 13:00:00,148.71,148.84,148.62,148.75,12259.0,148.71,148.84,148.62,148.75,12259.0
2024-06-10 13:10:00,148.73,148.82,148.72,148.81,10112.0,148.73,148.82,148.72,148.81,10112.0
2024-06-10 13:20:00,148.84,148.85,148.69,148.73,27383.0,148.84,148.85,148.69,148.73,27383.0
2024-06-10 13:30:00,148.73,148.9,148.69,148.89,14599.0,148.73,148.9,148.69,148.89,14599.0
2024-06-10 13:40:00,148.88,149.29,148.86,149.26,15596.0,148.88,149.29,148.86,149.26,15596.0
2024-06-10 13:50:00,149.24,149.4,149.18,149.32,17021.0,149.24,149.4,149.18,149.32,17021.0
2024-06-10 14:00:00,149.34,149.34,149.01,149.2,27276.0,149.34,149.34,149.01,149.2,27276.0
2024-06-10 14:10:00,149.19,149.64,149.14,149.63,26771.0,149.19,149.64,149.14,149.63,26771.0
2024-06-10 14:20:00,149.58,149.88,149.55,149.85,38882.0,149.58,149.88,149.55,149.85,38882.0
2024-06-10 14:30:00,149.84,149.94,149.73,149.88,28512.0,149.84,149.94,149.73,149.88,28512.0
2024-06-10 14:40:00,149.87,149.91,149.65,149.8,45547.0,149.87,149.91,149.65,149.8,45547.0
2024-06-10 14:50:00,149.82,149.94,149.77,149.88,37958.0,149.82,149.94,149.77,149.88,37958.0
2024-06-10 15:00:00,149.88,150.09,149.88,149.97,26742.0,149.88,150.09,149.88,149.97,26742.0
2024-06-10 15:10:00,149.97,150.09,149.94,150.0,24915.0,149.97,150.09,149.94,150.0,24915.0
2024-06-10 15:20:00,150.0,150.09,149.83,149.87,32494.0,150.0,150.09,149.83,149.87,32494.0
2024-06-10 15:30:00,149.88,149.97,149.83,149.91,33627.0,149.88,149.97,149.83,149.91,33627.0
2024-06-10 15:40:00,149.87,149.9,149.51,149.63,55720.0,149.87,149.9,149.51,149.63,55720.0
2024-06-10 15:50:00,149.62,149.75,149.34,149.6,218932.0,149.62,149.75,149.34,149.6,218932.0
2024-06-11 09:30:00,149.08,149.15,148.17,148.26,35388.0,149.08,149.15,148.17,148.26,35388.0
2024-06-11 09:40:00,148.26,148.28,147.54,147.76,30770.0,148.26,148.28,147.54,147.76,30770.0
2024-06-11 09:50:00,147.73,148.08,147.63,147.88,23818.0,147.73,148.08,147.63,147.88,23818.0
2024-06-11 10:00:00,147.87,148.13,147.73,148.07,59197.0,147.87,148.13,147.73,148.07,59197.0
2024-06-11 10:10:00,148.07,148.18,147.74,147.78,34716.0,148.07,148.18,147.74,147.78,34716.0
2024-06-11 10:20:00,147.8,147.93,147.67,147.82,48112.0,147.8,147.93,147.67,147.82,48112.0
2024-06-11 10:30:00,147.79,148.34,147.71,148.34,44218.0,147.79,148.34,147.71,148.34,44218.0
2024-06-11 10:40:00,148.34,148.99,148.29,148.44,73858.0,148.34,148.99,148.29,148.44,73858.0
2024-06-11 10:50:00,148.44,148.58,148.31,148.5,26075.0,148.44,148.58,148.31,148.5,26075.0
2024-06-11 11:00:00,148.47,148.74,148.37,148.45,23463.0,148.47,148.74,148.37,148.45,23463.0
2024-06-11 11:10:00,148.46,148.47,148.28,148.28,73607.0,148.46,148.47,148.28,148.28,73607.0
2024-06-11 11:20:00,148.31,148.48,148.2,148.24,50917.0,148.31,148.48,148.2,148.24,50917.0
2024-06-11 11:30:00,148.28,148.37,148.18,148.19,15083.0,148.28,148.37,148.18,148.19,15083.0
2024-06-11 11:40:00,148.17,148.46,148.07,148.39,14701.0,148.17,148.46,148.07,148.39,14701.0
2024-06-11 11:50:00,148.38,148.52,148.24,148.29,19079.0,148.38,148.52,148.24,148.29,19079.0
2024-06-11 12:00:00,148.25,148.25,148.14,148.19,7935.0,148.25,148.25,148.14,148.19,7935.0
2024-06-11 12:10:00,148.21,148.21,148.12,148.17,15832.0,148.21,148.21,148.12,148.17,15832.0
2024-06-11 12:20:00,148.16,148.16,147.93,147.99,17619.0,148.16,148.16,147.93,147.99,17619.0
2024-06-11 12:30:00,148.0,148.29,148.0,148.29,19303.0,148.0,148.29,148.0,148.29,19303.0
2024-06-11 12:40:00,148.29,148.29,147.97,147.99,26510.0,148.29,148.29,147.97,147.99,26510.0
2024-06-11 12:50:00,148.0,148.08,147.91,148.03,31749.0,148.0,148.08,147.91,148.03,31749.0
2024-06-11 13:00:00,148.0,148.01,147.76,147.78,25305.0,148.0,148.01,147.76,147.78,25305.0
2024-06-11 13:10:00,147.78,147.78,147.51,147.51,20683.0,147.78,147.78,147.51,147.51,20683.0
2024-06-11 13:20:00,147.52,147.6,147.38,147.6,15709.0,147.52,147.6,147.38,147.6,15709.0
2024-06-11 13:30:00,147.6,147.74,147.58,147.71,16435.0,147.6,147.74,147.58,147.71,16435.0
2024-06-11 13:40:00,147.74,147.92,147.74,147.92,10409.0,147.74,147.92,147.74,147.92,10409.0
2024-06-11 13:50:00,147.93,148.13,147.93,148.07,52534.0,147.93,148.13,147.93,148.07,52534.0
2024-06-11 14:00:00,148.08,148.22,147.99,148.18,123772.0,148.08,148.22,147.99,148.18,123772.0
2024-06-11 14:10:00,148.19,148.42,148.17,148.35,21387.0,148.19,148.42,148.17,148.35,21387.0
2024-06-11 14:20:00,148.38,148.51,148.19,148.31,37756.0,148.38,148.51,148.19,148.31,37756.0
2024-06-11 14:30:00,148.31,148.36,148.13,148.22,31942.0,148.31,148.36,148.13,148.22,31942.0
2024-06-11 14:40:00,148.24,148.43,148.24,148.33,19604.0,148.24,148.43,148.24,148.33,19604.0
2024-06-11 14:50:00,148.33,148.38,148.25,148.25,26118.0,148.33,148.38,148.25,148.25,26118.0
2024-06-11 15:00:00,148.25,148.4,148.25,148.3,25916.0,148.25,148.4,148.25,148.3,25916.0
2024-06-11 15:10:00,148.31,148.35,148.19,148.27,33451.0,148.31,148.35,148.19,148.27,33451.0
2024-06-11 15:20:00,148.26,148.36,148.15,148.2,38527.0,148.26,148.36,148.15,148.2,38527.0
2024-06-11 15:30:00,148.21,148.21,147.98,148.12,73719.0,148.21,148.21,147.98,148.12,73719.0
2024-06-11 15:40:00,148.12,148.26,148.02,148.04,50838.0,148.12,148.26,148.02,148.04,50838.0
2024-06-11 15:50:00,148.04,148.18,147.79,147.98,183595.0,148.04,148.18,147.79,147.98,183595.0
2024-06-12 09:30:00,150.62,150.62,149.34,149.76,56194.0,150.62,150.62,149.34,149.76,56194.0
2024-06-12 09:40:00,149.76,150.42,149.71,150.33,24616.0,149.76,150.42,149.71,150.33,24616.0
2024-06-12 09:50:00,150.27,150.68,150.1,150.56,29400.0,150.27,150.68,150.1,150.56,29400.0
2024-06-12 10:00:00,150.53,150.56,150.02,150.02,28384.0,150.53,150.56,150.02,150.02,28384.0
2024-06-12 10:10:00,150.02,150.13,149.6,150.05,55780.0,150.02,150.13,149.6,150.05,55780.0
2024-06-12 10:20:00,150.01,150.01,149.69,149.78,26455.0,150.01,150.01,149.69,149.78,26455.0
2024-06-12 10:30:00,149.77,149.8,149.52,149.71,28622.0,149.77,149.8,149.52,149.71,28622.0
2024-06-12 10:40:00,149.68,149.68,149.33,149.45,24063.0,149.68,149.68,149.33,149.45,24063.0
2024-06-12 10:50:00,149.44,149.45,149.26,149.41,26737.0,149.44,149.45,149.26,149.41,26737.0
2024-06-12 11:00:00,149.43,149.43,149.25,149.25,26419.0,149.43,149.43,149.25,149.25,26419.0
2024-06-12 11:10:00,149.25,149.28,149.02,149.23,32073.0,149.25,149.28,149.02,149.23,32073.0
2024-06-12 11:20:00,149.21,149.26,148.96,149.11,29275.0,149.21,149.26,148.96,149.11,29275.0
2024-06-12 11:30:00,149.09,149.09,148.82,148.84,34534.0,149.09,149.09,148.82,148.84,34534.0
2024-06-12 11:40:00,148.84,148.88,148.6,148.6,31805.0,148.84,148.88,148.6,148.6,31805.0
2024-06-12 11:50:00,148.55,148.87,148.47,148.84,15671.0,148.55,148.87,148.47,148.84,15671.0
2024-06-12 12:00:00,148.83,148.84,148.55,148.58,13741.0,148.83,148.84,148.55,148.58,13741.0
2024-06-12 12:10:00,148.58,148.7,148.56,148.58,55945.0,148.58,148.7,148.56,148.58,55945.0
2024-06-12 12:20:00,148.56,148.62,148.43,148.43,65526.0,148.56,148.62,148.43,148.43,65526.0
2024-06-12 12:30:00,148.43,148.58,148.38,148.38,23302.0,148.43,148.58,148.38,148.38,23302.0
2024-06-12 12:40:00,148.37,148.54,148.35,148.52,15900.0,148.37,148.54,148.35,148.52,15900.0
2024-06-12 12:50:00,148.5,148.67,148.47,148.67,24052.0,148.5,148.67,148.47,148.67,24052.0
2024-06-12 13:00:00,148.68,148.83,148.63,148.75,30093.0,148.68,148.83,148.63,148.75,30093.0
2024-06-12 13:10:00,148.72,148.76,148.56,148.63,12540.0,148.72,148.76,148.56,148.63,12540.0
2024-06-12 13:20:00,148.65,148.74,148.55,148.56,25088.0,148.65,148.74,148.55,148.56,25088.0
2024-06-12 13:30:00,148.54,148.66,148.43,148.58,17469.0,148.54,148.66,148.43,148.58,17469.0
2024-06-12 13:40:00,148.57,148.6,148.45,148.49,13529.0,148.57,148.6,148.45,148.49,13529.0
2024-06-12 13:50:00,148.48,148.63,148.47,148.47,16246.0,148.48,148.63,148.47,148.47,16246.0
2024-06-12 14:00:00,148.46,148.46,148.03,148.16,51539.0,148.46,148.46,148.03,148.16,51539.0
2024-06-12 14:10:00,148.16,148.26,147.98,148.18,23481.0,148.16,148.26,147.98,148.18,23481.0
2024-06-12 14:20:00,148.2,148.32,148.07,148.27,25317.0,148.2,148.32,148.07,148.27,25317.0
2024-06-12 14:30:00,148.3,148.44,148.09,148.35,36631.0,148.3,148.44,148.09,148.35,36631.0
2024-06-12 14:40:00,148.35,148.35,148.03,148.09,27396.0,148.35,148.35,148.03,148.09,27396.0
2024-06-12 14:50:00,148.14,148.58,148.07,148.46,24922.0,148.14,148.58,148.07,148.46,24922.0
2024-06-12 15:00:00,148.47,148.5,148.29,148.38,42277.0,148.47,148.5,148.29,148.38,42277.0
2024-06-12 15:10:00,148.36,148.7,148.3,148.68,38122.0,148.36,148.7,148.3,148.68,38122.0
2024-06-12 15:20:00,148.67,148.79,147.86,147.95,57418.0,148.67,148.79,147.86,147.95,57418.0
2024-06-12 15:30:00,147.94,148.08,147.8,147.8,59049.0,147.94,148.08,147.8,147.8,59049.0
2024-06-12 15:40:00,147.8,147.88,147.68,147.71,72986.0,147.8,147.88,147.68,147.71,72986.0
2024-06-12 15:50:00,147.7,148.24,147.69,147.98,195776.0,147.7,148.24,147.69,147.98,195776.0
2024-06-13 09:30:00,147.66,147.86,147.37,147.51,42290.0,147.66,147.86,147.37,147.51,42290.0
2024-06-13 09:40:00,147.56,147.63,146.85,146.93,21507.0,147.56,147.63,146.85,146.93,21507.0
2024-06-13 09:50:00,146.97,146.99,146.52,146.68,21016.0,146.97,146.99,146.52,146.68,21016.0
2024-06-13 10:00:00,146.65,146.65,146.25,146.6,19222.0,146.65,146.65,146.25,146.6,19222.0
2024-06-13 10:10:00,146.57,147.22,146.53,147.22,15676.0,146.57,147.22,146.53,147.22,15676.0
2024-06-13 10:20:00,147.22,147.28,147.04,147.2,18719.0,147.22,147.28,147.04,147.2,18719.0
2024-06-13 10:30:00,147.26,147.38,146.84,147.31,23180.0,147.26,147.38,146.84,147.31,23180.0
2024-06-13 10:40:00,147.31,147.31,146.88,146.94,15518.0,147.31,147.31,146.88,146.94,15518.0
2024-06-13 10:50:00,146.92,147.04,146.81,146.81,26913.0,146.92,147.04,146.81,146.81,26913.0
2024-06-13 11:00:00,146.79,146.91,146.69,146.75,13400.0,146.79,146.91,146.69,146.75,13400.0
2024-06-13 11:10:00,146.76,146.86,146.67,146.7,12809.0,146.76,146.86,146.67,146.7,12809.0
2024-06-13 11:20:00,146.7,146.89,146.57,146.89,12567.0,146.7,146.89,146.57,146.89,12567.0
2024-06-13 11:30:00,146.96,147.26,146.93,147.26,12436.0,146.96,147.26,146.93,147.26,12436.0
2024-06-13 11:40:00,147.27,147.3,147.15,147.23,13401.0,147.27,147.3,147.15,147.23,13401.0
2024-06-13 11:50:00,147.25,147.35,147.2,147.28,9791.0,147.25,147.35,147.2,147.28,9791.0
2024-06-13 12:00:00,147.29,147.35,147.1,147.29,16096.0,147.29,147.35,147.1,147.29,16096.0
2024-06-13 12:10:00,147.33,147.35,147.19,147.27,13456.0,147.33,147.35,147.19,147.27,13456.0
2024-06-13 12:20:00,147.28,147.4,147.26,147.26,5892.0,147.28,147.4,147.26,147.26,5892.0
2024-06-13 12:30:00,147.21,147.34,147.19,147.34,4832.0,147.21,147.34,147.19,147.34,4832.0
2024-06-13 12:40:00,147.34,147.43,147.32,147.38,12037.0,147.34,147.43,147.32,147.38,12037.0
2024-06-13 12:50:00,147.38,147.57,147.35,147.51,11570.0,147.38,147.57,147.35,147.51,11570.0
2024-06-13 13:00:00,147.51,147.67,147.47,147.65,15482.0,147.51,147.67,147.47,147.65,15482.0
2024-06-13 13:10:00,147.64,147.66,147.5,147.51,12007.0,147.64,147.66,147.5,147.51,12007.0
2024-06-13 13:20:00,147.54,147.62,147.48,147.49,16589.0,147.54,147.62,147.48,147.49,16589.0
2024-06-13 13:30:00,147.52,147.59,147.45,147.59,12546.0,147.52,147.59,147.45,147.59,12546.0
2024-06-13 13:40:00,147.59,147.74,147.58,147.66,13761.0,147.59,147.74,147.58,147.66,13761.0
2024-06-13 13:50:00,147.69,147.75,147.65,147.66,13321.0,147.69,147.75,147.65,147.66,13321.0
2024-06-13 14:00:00,147.66,147.95,147.56,147.95,19484.0,147.66,147.95,147.56,147.95,19484.0
2024-06-13 14:10:00,147.96,148.08,147.95,148.08,15496.0,147.96,148.08,147.95,148.08,15496.0
2024-06-13 14:20:00,148.09,148.17,147.96,147.96,24881.0,148.09,148.17,147.96,147.96,24881.0
2024-06-13 14:30:00,147.96,148.01,147.86,147.93,16516.0,147.96,148.01,147.86,147.93,16516.0
2024-06-13 14:40:00,147.98,148.14,147.94,147.94,42674.0,147.98,148.14,147.94,147.94,42674.0
2024-06-13 14:50:00,147.93,148.0,147.89,147.95,17081.0,147.93,148.0,147.89,147.95,17081.0
2024-06-13 15:00:00,147.97,148.14,147.94,147.97,40230.0,147.97,148.14,147.94,147.97,40230.0
2024-06-13 15:10:00,147.99,148.02,147.8,147.85,19235.0,147.99,148.02,147.8,147.85,19235.0
2024-06-13 15:20:00,147.84,147.93,147.67,147.79,22960.0,147.84,147.93,147.67,147.79,22960.0
2024-06-13 15:30:00,147.79,148.08,147.75,148.05,37983.0,147.79,148.08,147.75,148.05,37983.0
2024-06-13 15:40:00,148.08,148.2,147.94,147.95,50107.0,148.08,148.2,147.94,147.95,50107.0
2024-06-13 15:50:00,147.97,148.31,147.92,148.23,163051.0,147.97,148.31,147.92,148.23,163051.0
2024-06-14 09:30:00,147.45,147.95,147.19,147.4,171977.0,147.45,147.95,147.19,147.4,171977.0
2024-06-14 09:40:00,147.45,147.51,147.03,147.2,19922.0,147.45,147.51,147.03,147.2,19922.0
2024-06-14 09:50:00,147.2,147.36,147.0,147.32,20945.0,147.2,147.36,147.0,147.32,20945.0
2024-06-14 10:00:00,147.28,147.31,147.04,147.16,16354.0,147.28,147.31,147.04,147.16,16354.0
2024-06-14 10:10:00,147.14,147.35,146.97,147.31,23143.0,147.14,147.35,146.97,147.31,23143.0
2024-06-14 10:20:00,147.31,147.4,147.21,147.4,41365.0,147.31,147.4,147.21,147.4,41365.0
2024-06-14 10:30:00,147.41,147.41,147.13,147.33,20379.0,147.41,147.41,147.13,147.33,20379.0
2024-06-14 10:40:00,147.3,147.76,147.25,147.59,30293.0,147.3,147.76,147.25,147.59,30293.0
2024-06-14 10:50:00,147.61,147.75,147.57,147.58,43528.0,147.61,147.75,147.57,147.58,43528.0
2024-06-14 11:00:00,147.57,147.75,147.57,147.65,20595.0,147.57,147.75,147.57,147.65,20595.0
2024-06-14 11:10:00,147.58,147.67,147.46,147.65,17746.0,147.58,147.67,147.46,147.65,17746.0
2024-06-14 11:20:00,147.62,147.68,147.5,147.59,14637.0,147.62,147.68,147.5,147.59,14637.0
2024-06-14 11:30:00,147.61,147.72,147.56,147.64,48189.0,147.61,147.72,147.56,147.64,48189.0
2024-06-14 11:40:00,147.64,147.64,147.42,147.46,17876.0,147.64,147.64,147.42,147.46,17876.0
2024-06-14 11:50:00,147.47,147.67,147.42,147.65,32161.0,147.47,147.67,147.42,147.65,32161.0
2024-06-14 12:00:00,147.64,147.68,147.55,147.67,24939.0,147.64,147.68,147.55,147.67,24939.0
2024-06-14 12:10:00,147.67,147.76,147.65,147.68,66447.0,147.67,147.76,147.65,147.68,66447.0
2024-06-14 12:20:00,147.68,147.74,147.65,147.65,29671.0,147.68,147.74,147.65,147.65,29671.0
2024-06-14 12:30:00,147.67,147.75,147.62,147.69,26479.0,147.67,147.75,147.62,147.69,26479.0
2024-06-14 12:40:00,147.69,147.75,147.61,147.67,44603.0,147.69,147.75,147.61,147.67,44603.0
2024-06-14 12:50:00,147.69,147.78,147.61,147.73,27905.0,147.69,147.78,147.61,147.73,27905.0
2024-06-14 13:00:00,147.75,147.8,147.66,147.66,44933.0,147.75,147.8,147.66,147.66,44933.0
2024-06-14 13:10:00,147.67,147.75,147.64,147.68,29154.0,147.67,147.75,147.64,147.68,29154.0
2024-06-14 13:20:00,147.68,147.74,147.64,147.67,25367.0,147.68,147.74,147.64,147.67,25367.0
2024-06-14 13:30:00,147.67,147.7,147.64,147.68,17787.0,147.67,147.7,147.64,147.68,17787.0
2024-06-14 13:40:00,147.68,147.7,147.61,147.68,14923.0,147.68,147.7,147.61,147.68,14923.0
2024-06-14 13:50:00,147.68,148.04,147.65,148.03,25069.0,147.68,148.04,147.65,148.03,25069.0
2024-06-14 14:00:00,148.06,148.13,147.85,148.09,26656.0,148.06,148.13,147.85,148.09,26656.0
2024-06-14 14:10:00,148.1,148.17,148.0,148.13,24451.0,148.1,148.17,148.0,148.13,24451.0
2024-06-14 14:20:00,148.13,148.51,148.12,148.32,36270.0,148.13,148.51,148.12,148.32,36270.0
2024-06-14 14:30:00,148.3,148.4,148.25,148.26,30980.0,148.3,148.4,148.25,148.26,30980.0
2024-06-14 14:40:00,148.25,148.49,148.13,148.43,26935.0,148.25,148.49,148.13,148.43,26935.0
2024-06-14 14:50:00,148.44,148.69,148.44,148.58,26547.0,148.44,148.69,148.44,148.58,26547.0
2024-06-14 15:00:00,148.57,148.72,148.52,148.71,23356.0,148.57,148.72,148.52,148.71,23356.0
2024-06-14 15:10:00,148.72,148.91,148.71,148.89,26903.0,148.72,148.91,148.71,148.89,26903.0
2024-06-14 15:20:00,148.87,149.19,148.87,149.18,26204.0,148.87,149.19,148.87,149.18,26204.0
2024-06-14 15:30:00,149.17,149.21,149.03,149.19,39765.0,149.17,149.21,149.03,149.19,39765.0
2024-06-14 15:40:00,149.21,149.25,148.8,148.8,43347.0,149.21,149.25,148.8,148.8,43347.0
2024-06-14 15:50:00,148.81,148.98,148.62,148.96,136362.0,148.81,148.98,148.62,148.96,136362.0
2024-06-17 09:30:00,148.27,148.97,148.09,148.64,29194.0,148.27,148.97,148.09,148.64,29194.0
2024-06-17 09:40:00,148.66,149.42,148.61,148.97,23439.0,148.66,149.42,148.61,148.97,23439.0
2024-06-17 09:50:00,148.97,149.1,148.6,148.72,29850.0,148.97,149.1,148.6,148.72,29850.0
2024-06-17 10:00:00,148.66,148.66,147.85,148.38,50099.0,148.66,148.66,147.85,148.38,50099.0
2024-06-17 10:10:00,148.31,148.43,147.96,147.99,36881.0,148.31,148.43,147.96,147.99,36881.0
2024-06-17 10:20:00,147.92,147.98,147.7,147.71,26366.0,147.92,147.98,147.7,147.71,26366.0
2024-06-17 10:30:00,147.71,147.75,147.46,147.68,17440.0,147.71,147.75,147.46,147.68,17440.0
2024-06-17 10:40:00,147.65,148.22,147.57,148.22,10034.0,147.65,148.22,147.57,148.22,10034.0
2024-06-17 10:50:00,148.2,148.28,148.05,148.28,22719.0,148.2,148.28,148.05,148.28,22719.0
2024-06-17 11:00:00,148.32,148.52,148.31,148.52,9877.0,148.32,148.52,148.31,148.52,9877.0
2024-06-17 11:10:00,148.53,148.63,148.48,148.62,12173.0,148.53,148.63,148.48,148.62,12173.0
2024-06-17 11:20:00,148.66,148.9,148.62,148.9,10955.0,148.66,148.9,148.62,148.9,10955.0
2024-06-17 11:30:00,148.86,148.95,148.72,148.74,11267.0,148.86,148.95,148.72,148.74,11267.0
2024-06-17 11:40:00,148.74,149.12,148.74,148.99,16434.0,148.74,149.12,148.74,148.99,16434.0
2024-06-17 11:50:00,149.03,149.19,148.99,149.13,11488.0,149.03,149.19,148.99,149.13,11488.0
2024-06-17 12:00:00,149.15,149.26,149.15,149.24,8689.0,149.15,149.26,149.15,149.24,8689.0
2024-06-17 12:10:00,149.25,149.36,149.14,149.18,26481.0,149.25,149.36,149.14,149.18,26481.0
2024-06-17 12:20:00,149.17,149.22,149.06,149.18,34731.0,149.17,149.22,149.06,149.18,34731.0
2024-06-17 12:30:00,149.18,149.21,149.12,149.18,19632.0,149.18,149.21,149.12,149.18,19632.0
2024-06-17 12:40:00,149.18,149.2,148.95,149.0,12934.0,149.18,149.2,148.95,149.0,12934.0
2024-06-17 12:50:00,149.0,149.18,148.98,149.14,27230.0,149.0,149.18,148.98,149.14,27230.0
2024-06-17 13:00:00,149.13,149.28,149.08,149.28,22013.0,149.13,149.28,149.08,149.28,22013.0
2024-06-17 13:10:00,149.28,149.35,149.23,149.28,26538.0,149.28,149.35,149.23,149.28,26538.0
2024-06-17 13:20:00,149.26,149.3,149.12,149.19,20117.0,149.26,149.3,149.12,149.19,20117.0
2024-06-17 13:30:00,149.19,149.31,149.17,149.29,30097.0,149.19,149.31,149.17,149.29,30097.0
2024-06-17 13:40:00,149.3,149.35,149.13,149.2,19199.0,149.3,149.35,149.13,149.2,19199.0
2024-06-17 13:50:00,149.2,149.25,148.99,149.0,24202.0,149.2,149.25,148.99,149.0,24202.0
2024-06-17 14:00:00,149.0,149.48,149.0,149.48,21000.0,149.0,149.48,149.0,149.48,21000.0
2024-06-17 14:10:00,149.46,149.65,149.4,149.65,33026.0,149.46,149.65,149.4,149.65,33026.0
2024-06-17 14:20:00,149.65,149.98,149.65,149.87,29860.0,149.65,149.98,149.65,149.87,29860.0
2024-06-17 14:30:00,149.87,149.98,149.67,149.76,30075.0,149.87,149.98,149.67,149.76,30075.0
2024-06-17 14:40:00,149.78,149.79,149.53,149.59,20855.0,149.78,149.79,149.53,149.59,20855.0
2024-06-17 14:50:00,149.59,149.59,149.44,149.5,24001.0,149.59,149.59,149.44,149.5,24001.0
2024-06-17 15:00:00,149.5,149.8,149.48,149.8,49278.0,149.5,149.8,149.48,149.8,49278.0
2024-06-17 15:10:00,149.8,150.05,149.79,149.97,59292.0,149.8,150.05,149.79,149.97,59292.0
2024-06-17 15:20:00,149.97,150.06,149.94,150.03,29693.0,149.97,150.06,149.94,150.03,29693.0
2024-06-17 15:30:00,150.01,150.02,149.88,150.0,32193.0,150.01,150.02,149.88,150.0,32193.0
2024-06-17 15:40:00,150.0,150.08,149.93,149.97,53821.0,150.0,150.08,149.93,149.97,53821.0
2024-06-17 15:50:00,149.96,150.01,149.67,149.8,159874.0,149.96,150.01,149.67,149.8,159874.0
2024-06-18 09:30:00,150.46,150.58,149.73,150.05,38156.0,150.46,150.58,149.73,150.05,38156.0
2024-06-18 09:40:00,150.08,150.15,148.97,149.14,48302.0,150.08,150.15,148.97,149.14,48302.0
2024-06-18 09:50:00,149.24,149.55,148.95,149.15,40098.0,149.24,149.55,148.95,149.15,40098.0
2024-06-18 10:00:00,149.15,149.28,148.84,149.12,44257.0,149.15,149.28,148.84,149.12,44257.0
2024-06-18 10:10:00,149.15,149.24,148.95,149.12,30039.0,149.15,149.24,148.95,149.12,30039.0
2024-06-18 10:20:00,149.14,149.18,148.55,148.67,44933.0,149.14,149.18,148.55,148.67,44933.0
2024-06-18 10:30:00,148.59,148.94,148.57,148.8,30499.0,148.59,148.94,148.57,148.8,30499.0
2024-06-18 10:40:00,148.78,148.95,148.59,148.65,46872.0,148.78,148.95,148.59,148.65,46872.0
2024-06-18 10:50:00,148.66,148.75,148.35,148.59,29377.0,148.66,148.75,148.35,148.59,29377.0
2024-06-18 11:00:00,148.59,148.61,148.22,148.28,31917.0,148.59,148.61,148.22,148.28,31917.0
2024-06-18 11:10:00,148.31,148.54,148.21,148.54,37419.0,148.31,148.54,148.21,148.54,37419.0
2024-06-18 11:20:00,148.56,148.64,148.18,148.24,26195.0,148.56,148.64,148.18,148.24,26195.0
2024-06-18 11:30:00,148.22,148.51,148.21,148.43,28805.0,148.22,148.51,148.21,148.43,28805.0
2024-06-18 11:40:00,148.43,148.95,148.43,148.95,25326.0,148.43,148.95,148.43,148.95,25326.0
2024-06-18 11:50:00,148.99,149.31,148.95,149.1,39306.0,148.99,149.31,148.95,149.1,39306.0
2024-06-18 12:00:00,149.12,149.53,149.11,149.5,22108.0,149.12,149.53,149.11,149.5,22108.0
2024-06-18 12:10:00,149.49,149.54,149.31,149.54,37217.0,149.49,149.54,149.31,149.54,37217.0
2024-06-18 12:20:00,149.51,150.01,149.51,149.64,30573.0,149.51,150.01,149.51,149.64,30573.0
2024-06-18 12:30:00,149.64,149.71,149.62,149.7,24307.0,149.64,149.71,149.62,149.7,24307.0
2024-06-18 12:40:00,149.68,149.8,149.59,149.59,21829.0,149.68,149.8,149.59,149.59,21829.0
2024-06-18 12:50:00,149.61,149.61,149.51,149.56,17381.0,149.61,149.61,149.51,149.56,17381.0
2024-06-18 13:00:00,149.54,149.56,149.36,149.48,28008.0,149.54,149.56,149.36,149.48,28008.0
2024-06-18 13:10:00,149.47,149.47,149.29,149.33,32052.0,149.47,149.47,149.29,149.33,32052.0
2024-06-18 13:20:00,149.33,149.43,149.18,149.25,33870.0,149.33,149.43,149.18,149.25,33870.0
2024-06-18 13:30:00,149.27,149.35,149.11,149.3,30591.0,149.27,149.35,149.11,149.3,30591.0
2024-06-18 13:40:00,149.29,149.32,149.14,149.29,20766.0,149.29,149.32,149.14,149.29,20766.0
2024-06-18 13:50:00,149.29,149.32,149.03,149.19,43764.0,149.29,149.32,149.03,149.19,43764.0
2024-06-18 14:00:00,149.27,149.59,149.24,149.57,15794.0,149.27,149.59,149.24,149.57,15794.0
2024-06-18 14:10:00,149.57,149.71,149.53,149.55,24272.0,149.57,149.71,149.53,149.55,24272.0
2024-06-18 14:20:00,149.55,149.59,149.45,149.59,15984.0,149.55,149.59,149.45,149.59,15984.0
2024-06-18 14:30:00,149.59,149.61,149.23,149.24,23995.0,149.59,149.61,149.23,149.24,23995.0
2024-06-18 14:40:00,149.27,149.48,149.26,149.28,21745.0,149.27,149.48,149.26,149.28,21745.0
2024-06-18 14:50:00,149.29,149.37,149.2,149.33,33230.0,149.29,149.37,149.2,149.33,33230.0
2024-06-18 15:00:00,149.35,149.5,149.33,149.39,28706.0,149.35,149.5,149.33,149.39,28706.0
2024-06-18 15:10:00,149.41,149.41,149.22,149.28,24605.0,149.41,149.41,149.22,149.28,24605.0
2024-06-18 15:20:00,149.29,149.56,149.29,149.56,31287.0,149.29,149.56,149.29,149.56,31287.0
2024-06-18 15:30:00,149.55,149.61,149.35,149.61,27905.0,149.55,149.61,149.35,149.61,27905.0
2024-06-18 15:40:00,149.59,149.63,149.29,149.34,56702.0,149.59,149.63,149.29,149.34,56702.0
2024-06-18 15:50:00,149.36,149.55,149.31,149.53,132546.0,149.36,149.55,149.31,149.53,132546.0
2024-06-20 09:30:00,148.99,149.37,148.46,149.25,42252.0,148.99,149.37,148.46,149.25,42252.0
2024-06-20 09:40:00,149.25,149.61,149.25,149.61,18552.0,149.25,149.61,149.25,149.61,18552.0
2024-06-20 09:50:00,149.56,149.82,149.21,149.22,18010.0,149.56,149.82,149.21,149.22,18010.0
2024-06-20 10:00:00,149.27,149.34,148.91,149.11,54244.0,149.27,149.34,148.91,149.11,54244.0
2024-06-20 10:10:00,149.11,149.76,149.07,149.56,40077.0,149.11,149.76,149.07,149.56,40077.0
2024-06-20 10:20:00,149.56,149.68,149.48,149.68,29929.0,149.56,149.68,149.48,149.68,29929.0
2024-06-20 10:30:00,149.64,149.67,149.34,149.38,21146.0,149.64,149.67,149.34,149.38,21146.0
2024-06-20 10:40:00,149.38,149.46,148.9,148.9,57575.0,149.38,149.46,148.9,148.9,57575.0
2024-06-20 10:50:00,148.94,149.04,148.81,148.81,25201.0,148.94,149.04,148.81,148.81,25201.0
2024-06-20 11:00:00,148.87,148.88,148.66,148.68,17936.0,148.87,148.88,148.66,148.68,17936.0
2024-06-20 11:10:00,148.71,148.97,148.62,148.65,34475.0,148.71,148.97,148.62,148.65,34475.0
2024-06-20 11:20:00,148.62,148.62,148.43,148.53,31902.0,148.62,148.62,148.43,148.53,31902.0
2024-06-20 11:30:00,148.51,148.62,148.42,148.45,23974.0,148.51,148.62,148.42,148.45,23974.0
2024-06-20 11:40:00,148.44,148.71,148.42,148.65,19816.0,148.44,148.71,148.42,148.65,19816.0
2024-06-20 11:50:00,148.66,148.76,148.65,148.7,18998.0,148.66,148.76,148.65,148.7,18998.0
2024-06-20 12:00:00,148.7,148.9,148.7,148.72,19927.0,148.7,148.9,148.7,148.72,19927.0
2024-06-20 12:10:00,148.77,149.05,148.74,149.05,19482.0,148.77,149.05,148.74,149.05,19482.0
2024-06-20 12:20:00,149.1,149.31,149.1,149.23,16180.0,149.1,149.31,149.1,149.23,16180.0
2024-06-20 12:30:00,149.22,149.4,149.15,149.31,19393.0,149.22,149.4,149.15,149.31,19393.0
2024-06-20 12:40:00,149.31,149.49,149.29,149.46,19182.0,149.31,149.49,149.29,149.46,19182.0
2024-06-20 12:50:00,149.43,149.43,149.32,149.36,19469.0,149.43,149.43,149.32,149.36,19469.0
2024-06-20 13:00:00,149.39,149.52,149.33,149.41,13889.0,149.39,149.52,149.33,149.41,13889.0
2024-06-20 13:10:00,149.41,149.61,149.4,149.58,9523.0,149.41,149.61,149.4,149.58,9523.0
2024-06-20 13:20:00,149.58,149.69,149.54,149.69,15908.0,149.58,149.69,149.54,149.69,15908.0
2024-06-20 13:30:00,149.69,149.97,149.67,149.95,18122.0,149.69,149.97,149.67,149.95,18122.0
2024-06-20 13:40:00,149.97,150.12,149.97,150.02,16255.0,149.97,150.12,149.97,150.02,16255.0
2024-06-20 13:50:00,150.05,150.35,150.0,150.33,13206.0,150.05,150.35,150.0,150.33,13206.0
2024-06-20 14:00:00,150.39,150.56,150.32,150.49,28395.0,150.39,150.56,150.32,150.49,28395.0
2024-06-20 14:10:00,150.47,150.56,150.4,150.49,19568.0,150.47,150.56,150.4,150.49,19568.0
2024-06-20 14:20:00,150.45,150.45,150.26,150.33,20353.0,150.45,150.45,150.26,150.33,20353.0
2024-06-20 14:30:00,150.33,150.4,150.21,150.22,21130.0,150.33,150.4,150.21,150.22,21130.0
2024-06-20 14:40:00,150.24,150.46,150.15,150.43,45227.0,150.24,150.46,150.15,150.43,45227.0
2024-06-20 14:50:00,150.45,150.46,150.31,150.36,28089.0,150.45,150.46,150.31,150.36,28089.0
2024-06-20 15:00:00,150.34,150.38,149.97,150.01,27521.0,150.34,150.38,149.97,150.01,27521.0
2024-06-20 15:10:00,150.02,150.18,149.95,150.15,20329.0,150.02,150.18,149.95,150.15,20329.0
2024-06-20 15:20:00,150.14,150.23,150.04,150.2,25811.0,150.14,150.23,150.04,150.2,25811.0
2024-06-20 15:30:00,150.22,150.22,150.03,150.15,40246.0,150.22,150.22,150.03,150.15,40246.0
2024-06-20 15:40:00,150.18,150.26,149.94,150.0,75516.0,150.18,150.26,149.94,150.0,75516.0
2024-06-20 15:50:00,150.0,150.23,149.77,149.96,204172.0,150.0,150.23,149.77,149.96,204172.0
2024-06-21 09:30:00,150.41,150.96,149.88,150.75,539535.0,150.41,150.96,149.88,150.75,539535.0
2024-06-21 09:40:00,150.75,151.12,150.12,150.73,27759.0,150.75,151.12,150.12,150.73,27759.0
2024-06-21 09:50:00,150.78,150.91,150.31,150.44,40467.0,150.78,150.91,150.31,150.44,40467.0
2024-06-21 10:00:00,150.34,150.46,150.09,150.14,27901.0,150.34,150.46,150.09,150.14,27901.0
2024-06-21 10:10:00,150.09,150.3,149.9,149.94,38557.0,150.09,150.3,149.9,149.94,38557.0
2024-06-21 10:20:00,149.96,150.12,149.85,149.92,35037.0,149.96,150.12,149.85,149.92,35037.0
2024-06-21 10:30:00,149.91,150.08,149.82,149.92,30239.0,149.91,150.08,149.82,149.92,30239.0
2024-06-21 10:40:00,149.93,149.94,149.62,149.62,22100.0,149.93,149.94,149.62,149.62,22100.0
2024-06-21 10:50:00,149.64,149.74,149.63,149.7,36702.0,149.64,149.74,149.63,149.7,36702.0
2024-06-21 11:00:00,149.71,149.79,149.42,149.47,27024.0,149.71,149.79,149.42,149.47,27024.0
2024-06-21 11:10:00,149.47,149.57,149.36,149.45,31180.0,149.47,149.57,149.36,149.45,31180.0
2024-06-21 11:20:00,149.47,149.5,149.33,149.33,26743.0,149.47,149.5,149.33,149.33,26743.0
2024-06-21 11:30:00,149.34,149.7,149.25,149.63,17497.0,149.34,149.7,149.25,149.63,17497.0
2024-06-21 11:40:00,149.63,149.63,149.32,149.4,23559.0,149.63,149.63,149.32,149.4,23559.0
2024-06-21 11:50:00,149.4,149.45,149.3,149.34,32944.0,149.4,149.45,149.3,149.34,32944.0
2024-06-21 12:00:00,149.34,149.41,149.22,149.27,52570.0,149.34,149.41,149.22,149.27,52570.0
2024-06-21 12:10:00,149.29,149.36,149.09,149.1,29846.0,149.29,149.36,149.09,149.1,29846.0
2024-06-21 12:20:00,149.08,149.08,148.95,149.01,15292.0,149.08,149.08,148.95,149.01,15292.0
2024-06-21 12:30:00,149.05,149.14,149.05,149.11,21938.0,149.05,149.14,149.05,149.11,21938.0
2024-06-21 12:40:00,149.13,149.15,149.02,149.1,29092.0,149.13,149.15,149.02,149.1,29092.0
2024-06-21 12:50:00,149.12,149.13,149.04,149.1,32498.0,149.12,149.13,149.04,149.1,32498.0
2024-06-21 13:00:00,149.12,149.24,149.08,149.11,17180.0,149.12,149.24,149.08,149.11,17180.0
2024-06-21 13:10:00,149.07,149.16,148.99,149.02,38424.0,149.07,149.16,148.99,149.02,38424.0
2024-06-21 13:20:00,149.02,149.07,149.0,149.02,12413.0,149.02,149.07,149.0,149.02,12413.0
2024-06-21 13:30:00,149.01,149.04,148.89,148.93,40632.0,149.01,149.04,148.89,148.93,40632.0
2024-06-21 13:40:00,148.93,149.03,148.92,148.98,17511.0,148.93,149.03,148.92,148.98,17511.0
2024-06-21 13:50:00,148.97,149.02,148.92,148.92,27771.0,148.97,149.02,148.92,148.92,27771.0
2024-06-21 14:00:00,148.91,148.94,148.83,148.9,54073.0,148.91,148.94,148.83,148.9,54073.0
2024-06-21 14:10:00,148.9,148.99,148.87,148.98,37867.0,148.9,148.99,148.87,148.98,37867.0
2024-06-21 14:20:00,148.99,149.14,148.93,149.03,31166.0,148.99,149.14,148.93,149.03,31166.0
2024-06-21 14:30:00,149.03,149.03,148.86,148.91,39173.0,149.03,149.03,148.86,148.91,39173.0
2024-06-21 14:40:00,148.92,149.0,148.82,148.89,25438.0,148.92,149.0,148.82,148.89,25438.0
2024-06-21 14:50:00,148.89,148.99,148.83,148.95,37293.0,148.89,148.99,148.83,148.95,37293.0
2024-06-21 15:00:00,148.97,149.06,148.84,148.85,36997.0,148.97,149.06,148.84,148.85,36997.0
2024-06-21 15:10:00,148.85,148.85,148.68,148.73,54983.0,148.85,148.85,148.68,148.73,54983.0
2024-06-21 15:20:00,148.73,148.95,148.7,148.92,45157.0,148.73,148.95,148.7,148.92,45157.0
2024-06-21 15:30:00,148.94,149.7,148.89,149.58,77849.0,148.94,149.7,148.89,149.58,77849.0
2024-06-21 15:40:00,149.57,149.73,149.26,149.35,109897.0,149.57,149.73,149.26,149.35,109897.0
2024-06-21 15:50:00,149.36,149.85,149.36,149.66,302514.0,149.36,149.85,149.36,149.66,302514.0
2024-06-24 09:30:00,149.7,150.92,149.1,149.97,43257.0,149.7,150.92,149.1,149.97,43257.0
2024-06-24 09:40:00,150.02,150.31,149.83,150.21,18125.0,150.02,150.31,149.83,150.21,18125.0
2024-06-24 09:50:00,150.38,150.91,150.32,150.7,23441.0,150.38,150.91,150.32,150.7,23441.0
2024-06-24 10:00:00,150.69,151.43,150.69,151.41,23284.0,150.69,151.43,150.69,151.41,23284.0
2024-06-24 10:10:00,151.33,151.39,151.0,151.25,29136.0,151.33,151.39,151.0,151.25,29136.0
2024-06-24 10:20:00,151.27,151.48,151.21,151.48,21283.0,151.27,151.48,151.21,151.48,21283.0
2024-06-24 10:30:00,151.49,151.68,151.35,151.64,22154.0,151.49,151.68,151.35,151.64,22154.0
2024-06-24 10:40:00,151.64,151.82,151.51,151.68,19114.0,151.64,151.82,151.51,151.68,19114.0
2024-06-24 10:50:00,151.64,151.68,151.46,151.54,17673.0,151.64,151.68,151.46,151.54,17673.0
2024-06-24 11:00:00,151.55,151.55,151.28,151.28,11494.0,151.55,151.55,151.28,151.28,11494.0
2024-06-24 11:10:00,151.27,151.31,151.12,151.26,10953.0,151.27,151.31,151.12,151.26,10953.0
2024-06-24 11:20:00,151.25,151.33,151.13,151.28,14341.0,151.25,151.33,151.13,151.28,14341.0
2024-06-24 11:30:00,151.3,151.42,151.27,151.4,11440.0,151.3,151.42,151.27,151.4,11440.0
2024-06-24 11:40:00,151.36,151.45,151.31,151.45,7876.0,151.36,151.45,151.31,151.45,7876.0
2024-06-24 11:50:00,151.44,151.7,151.4,151.69,20105.0,151.44,151.7,151.4,151.69,20105.0
2024-06-24 12:00:00,151.66,151.73,151.49,151.56,12010.0,151.66,151.73,151.49,151.56,12010.0
2024-06-24 12:10:00,151.58,151.6,151.49,151.54,7999.0,151.58,151.6,151.49,151.54,7999.0
2024-06-24 12:20:00,151.54,151.71,151.53,151.61,11510.0,151.54,151.71,151.53,151.61,11510.0
2024-06-24 12:30:00,151.62,151.73,151.54,151.69,9394.0,151.62,151.73,151.54,151.69,9394.0
2024-06-24 12:40:00,151.7,151.7,151.43,151.45,14105.0,151.7,151.7,151.43,151.45,14105.0
2024-06-24 12:50:00,151.44,151.6,151.37,151.59,11498.0,151.44,151.6,151.37,151.59,11498.0
2024-06-24 13:00:00,151.59,151.62,151.38,151.4,10576.0,151.59,151.62,151.38,151.4,10576.0
2024-06-24 13:10:00,151.39,151.55,151.2,151.23,17559.0,151.39,151.55,151.2,151.23,17559.0
2024-06-24 13:20:00,151.19,151.28,150.97,151.12,36859.0,151.19,151.28,150.97,151.12,36859.0
2024-06-24 13:30:00,151.08,151.1,150.96,151.08,16873.0,151.08,151.1,150.96,151.08,16873.0
2024-06-24 13:40:00,151.05,151.06,150.87,150.92,14641.0,151.05,151.06,150.87,150.92,14641.0
2024-06-24 13:50:00,150.92,151.08,150.87,150.99,17569.0,150.92,151.08,150.87,150.99,17569.0
2024-06-24 14:00:00,151.0,151.08,150.81,150.81,29354.0,151.0,151.08,150.81,150.81,29354.0
2024-06-24 14:10:00,150.8,150.83,150.62,150.69,18785.0,150.8,150.83,150.62,150.69,18785.0
2024-06-24 14:20:00,150.69,150.89,150.68,150.89,12075.0,150.69,150.89,150.68,150.89,12075.0
2024-06-24 14:30:00,150.88,150.95,150.82,150.88,14433.0,150.88,150.95,150.82,150.88,14433.0
2024-06-24 14:40:00,150.86,150.86,150.74,150.76,15079.0,150.86,150.86,150.74,150.76,15079.0
2024-06-24 14:50:00,150.76,150.88,150.75,150.77,14946.0,150.76,150.88,150.75,150.77,14946.0
2024-06-24 15:00:00,150.77,150.95,150.73,150.85,17152.0,150.77,150.95,150.73,150.85,17152.0
2024-06-24 15:10:00,150.83,150.83,150.62,150.64,17654.0,150.83,150.83,150.62,150.64,17654.0
2024-06-24 15:20:00,150.63,150.69,150.58,150.69,24084.0,150.63,150.69,150.58,150.69,24084.0
2024-06-24 15:30:00,150.71,150.82,150.7,150.81,38320.0,150.71,150.82,150.7,150.81,38320.0
2024-06-24 15:40:00,150.81,150.86,150.68,150.77,40753.0,150.81,150.86,150.68,150.77,40753.0
2024-06-24 15:50:00,150.79,150.86,150.22,150.29,249865.0,150.79,150.86,150.22,150.29,249865.0
2024-06-25 09:30:00,150.4,150.69,149.68,150.04,63052.0,150.4,150.69,149.68,150.04,63052.0
2024-06-25 09:40:00,150.03,150.04,149.67,149.9,18030.0,150.03,150.04,149.67,149.9,18030.0
2024-06-25 09:50:00,149.84,149.94,149.56,149.56,26424.0,149.84,149.94,149.56,149.56,26424.0
2024-06-25 10:00:00,149.59,149.64,149.31,149.41,30385.0,149.59,149.64,149.31,149.41,30385.0
2024-06-25 10:10:00,149.41,149.59,149.27,149.59,38857.0,149.41,149.59,149.27,149.59,38857.0
2024-06-25 10:20:00,149.63,149.91,149.45,149.53,33157.0,149.63,149.91,149.45,149.53,33157.0
2024-06-25 10:30:00,149.55,149.8,149.38,149.79,17450.0,149.55,149.8,149.38,149.79,17450.0
2024-06-25 10:40:00,149.8,149.93,149.77,149.85,21851.0,149.8,149.93,149.77,149.85,21851.0
2024-06-25 10:50:00,149.84,150.11,149.83,149.92,20154.0,149.84,150.11,149.83,149.92,20154.0
2024-06-25 11:00:00,149.91,149.92,149.46,149.47,31458.0,149.91,149.92,149.46,149.47,31458.0
2024-06-25 11:10:00,149.46,149.64,149.39,149.43,18726.0,149.46,149.64,149.39,149.43,18726.0
2024-06-25 11:20:00,149.4,149.52,149.36,149.44,12303.0,149.4,149.52,149.36,149.44,12303.0
2024-06-25 11:30:00,149.46,149.5,149.32,149.34,16013.0,149.46,149.5,149.32,149.34,16013.0
2024-06-25 11:40:00,149.36,149.64,149.34,149.53,8531.0,149.36,149.64,149.34,149.53,8531.0
2024-06-25 11:50:00,149.56,149.56,149.34,149.34,10943.0,149.56,149.56,149.34,149.34,10943.0
2024-06-25 12:00:00,149.34,149.43,149.25,149.41,22668.0,149.34,149.43,149.25,149.41,22668.0
2024-06-25 12:10:00,149.39,149.49,149.35,149.48,19179.0,149.39,149.49,149.35,149.48,19179.0
2024-06-25 12:20:00,149.47,149.57,149.39,149.45,11246.0,149.47,149.57,149.39,149.45,11246.0
2024-06-25 12:30:00,149.43,149.43,149.18,149.25,11453.0,149.43,149.43,149.18,149.25,11453.0
2024-06-25 12:40:00,149.23,149.23,148.99,149.12,15941.0,149.23,149.23,148.99,149.12,15941.0
2024-06-25 12:50:00,149.12,149.2,149.1,149.18,13234.0,149.12,149.2,149.1,149.18,13234.0
2024-06-25 13:00:00,149.14,149.23,149.12,149.19,12681.0,149.14,149.23,149.12,149.19,12681.0
2024-06-25 13:10:00,149.19,149.24,149.04,149.09,15906.0,149.19,149.24,149.04,149.09,15906.0
2024-06-25 13:20:00,149.1,149.21,149.01,149.21,21712.0,149.1,149.21,149.01,149.21,21712.0
2024-06-25 13:30:00,149.24,149.24,149.09,149.09,15370.0,149.24,149.24,149.09,149.09,15370.0
2024-06-25 13:40:00,149.09,149.16,148.91,148.91,14059.0,149.09,149.16,148.91,148.91,14059.0
2024-06-25 13:50:00,148.95,148.95,148.78,148.8,13647.0,148.95,148.95,148.78,148.8,13647.0
2024-06-25 14:00:00,148.77,148.83,148.67,148.72,17911.0,148.77,148.83,148.67,148.72,17911.0
2024-06-25 14:10:00,148.72,148.83,148.66,148.66,20523.0,148.72,148.83,148.66,148.66,20523.0
2024-06-25 14:20:00,148.66,148.84,148.56,148.84,78546.0,148.66,148.84,148.56,148.84,78546.0
2024-06-25 14:30:00,148.84,148.95,148.75,148.76,24595.0,148.84,148.95,148.75,148.76,24595.0
2024-06-25 14:40:00,148.76,148.83,148.63,148.72,27283.0,148.76,148.83,148.63,148.72,27283.0
2024-06-25 14:50:00,148.7,148.84,148.67,148.84,19120.0,148.7,148.84,148.67,148.84,19120.0
2024-06-25 15:00:00,148.85,148.98,148.76,148.96,25975.0,148.85,148.98,148.76,148.96,25975.0
2024-06-25 15:10:00,148.94,149.09,148.87,148.95,36002.0,148.94,149.09,148.87,148.95,36002.0
2024-06-25 15:20:00,148.94,149.06,148.88,149.01,36146.0,148.94,149.06,148.88,149.01,36146.0
2024-06-25 15:30:00,149.0,149.0,148.71,148.77,45173.0,149.0,149.0,148.71,148.77,45173.0
2024-06-25 15:40:00,148.75,148.78,148.61,148.62,73179.0,148.75,148.78,148.61,148.62,73179.0
2024-06-25 15:50:00,148.61,148.92,148.53,148.84,199055.0,148.61,148.92,148.53,148.84,199055.0
2024-06-26 09:30:00,147.74,149.33,147.74,149.16,56859.0,147.74,149.33,147.74,149.16,56859.0
2024-06-26 09:40:00,149.16,149.37,148.49,148.58,22185.0,149.16,149.37,148.49,148.58,22185.0
2024-06-26 09:50:00,148.62,148.9,148.37,148.88,23611.0,148.62,148.9,148.37,148.88,23611.0
2024-06-26 10:00:00,148.72,148.74,148.34,148.35,48103.0,148.72,148.74,148.34,148.35,48103.0
2024-06-26 10:10:00,148.39,148.57,148.26,148.39,29881.0,148.39,148.57,148.26,148.39,29881.0
2024-06-26 10:20:00,148.42,148.66,148.37,148.56,25702.0,148.42,148.66,148.37,148.56,25702.0
2024-06-26 10:30:00,148.52,148.63,148.03,148.17,23221.0,148.52,148.63,148.03,148.17,23221.0
2024-06-26 10:40:00,148.19,148.45,148.17,148.23,15205.0,148.19,148.45,148.17,148.23,15205.0
2024-06-26 10:50:00,148.19,148.83,148.17,148.66,26845.0,148.19,148.83,148.17,148.66,26845.0
2024-06-26 11:00:00,148.68,148.74,148.39,148.41,15077.0,148.68,148.74,148.39,148.41,15077.0
2024-06-26 11:10:00,148.4,148.48,148.34,148.37,14795.0,148.4,148.48,148.34,148.37,14795.0
2024-06-26 11:20:00,148.35,148.62,148.31,148.55,25892.0,148.35,148.62,148.31,148.55,25892.0
2024-06-26 11:30:00,148.56,148.65,148.46,148.5,19023.0,148.56,148.65,148.46,148.5,19023.0
2024-06-26 11:40:00,148.49,148.67,148.46,148.65,19061.0,148.49,148.67,148.46,148.65,19061.0
2024-06-26 11:50:00,148.65,148.8,148.65,148.75,10252.0,148.65,148.8,148.65,148.75,10252.0
2024-06-26 12:00:00,148.74,148.95,148.7,148.92,17746.0,148.74,148.95,148.7,148.92,17746.0
2024-06-26 12:10:00,148.91,149.01,148.72,148.99,17776.0,148.91,149.01,148.72,148.99,17776.0
2024-06-26 12:20:00,148.96,149.02,148.82,148.86,23885.0,148.96,149.02,148.82,148.86,23885.0
2024-06-26 12:30:00,148.87,148.88,148.67,148.74,17819.0,148.87,148.88,148.67,148.74,17819.0
2024-06-26 12:40:00,148.75,148.94,148.69,148.91,17727.0,148.75,148.94,148.69,148.91,17727.0
2024-06-26 12:50:00,148.93,148.98,148.87,148.94,11978.0,148.93,148.98,148.87,148.94,11978.0
2024-06-26 13:00:00,148.93,148.95,148.77,148.84,15492.0,148.93,148.95,148.77,148.84,15492.0
2024-06-26 13:10:00,148.85,148.9,148.7,148.72,16992.0,148.85,148.9,148.7,148.72,16992.0
2024-06-26 13:20:00,148.71,148.77,148.63,148.76,14531.0,148.71,148.77,148.63,148.76,14531.0
2024-06-26 13:30:00,148.76,148.76,148.63,148.72,10229.0,148.76,148.76,148.63,148.72,10229.0
2024-06-26 13:40:00,148.71,148.71,148.56,148.62,33058.0,148.71,148.71,148.56,148.62,33058.0
2024-06-26 13:50:00,148.62,148.84,148.61,148.82,13891.0,148.62,148.84,148.61,148.82,13891.0
2024-06-26 14:00:00,148.81,149.05,148.75,149.03,35386.0,148.81,149.05,148.75,149.03,35386.0
2024-06-26 14:10:00,149.02,149.23,149.01,149.22,18846.0,149.02,149.23,149.01,149.22,18846.0
2024-06-26 14:20:00,149.22,149.4,149.18,149.28,27811.0,149.22,149.4,149.18,149.28,27811.0
2024-06-26 14:30:00,149.28,149.39,149.27,149.34,19366.0,149.28,149.39,149.27,149.34,19366.0
2024-06-26 14:40:00,149.35,149.55,149.29,149.52,21510.0,149.35,149.55,149.29,149.52,21510.0
2024-06-26 14:50:00,149.54,149.68,149.41,149.61,32420.0,149.54,149.68,149.41,149.61,32420.0
2024-06-26 15:00:00,149.61,149.63,149.46,149.49,36930.0,149.61,149.63,149.46,149.49,36930.0
2024-06-26 15:10:00,149.47,149.61,149.42,149.51,39076.0,149.47,149.61,149.42,149.51,39076.0
2024-06-26 15:20:00,149.52,149.7,149.49,149.62,35073.0,149.52,149.7,149.49,149.62,35073.0
2024-06-26 15:30:00,149.6,149.77,149.57,149.73,42625.0,149.6,149.77,149.57,149.73,42625.0
2024-06-26 15:40:00,149.73,149.76,149.65,149.68,50195.0,149.73,149.76,149.65,149.68,50195.0
2024-06-26 15:50:00,149.7,150.05,149.59,149.75,177435.0,149.7,150.05,149.59,149.75,177435.0
2024-06-27 09:30:00,150.02,150.23,149.15,149.72,68184.0,150.02,150.23,149.15,149.72,68184.0
2024-06-27 09:40:00,149.72,149.81,149.07,149.4,29078.0,149.72,149.81,149.07,149.4,29078.0
2024-06-27 09:50:00,149.4,149.63,149.26,149.38,37319.0,149.4,149.63,149.26,149.38,37319.0
2024-06-27 10:00:00,149.46,149.48,148.97,149.08,12252.0,149.46,149.48,148.97,149.08,12252.0
2024-06-27 10:10:00,149.06,149.1,148.81,148.98,26029.0,149.06,149.1,148.81,148.98,26029.0
2024-06-27 10:20:00,148.97,149.46,148.92,149.31,19058.0,148.97,149.46,148.92,149.31,19058.0
2024-06-27 10:30:00,149.32,149.35,149.13,149.35,19379.0,149.32,149.35,149.13,149.35,19379.0
2024-06-27 10:40:00,149.3,149.3,148.99,149.02,20075.0,149.3,149.3,148.99,149.02,20075.0
2024-06-27 10:50:00,149.04,149.11,148.92,149.11,23160.0,149.04,149.11,148.92,149.11,23160.0
2024-06-27 11:00:00,149.13,149.17,148.82,148.82,15092.0,149.13,149.17,148.82,148.82,15092.0
2024-06-27 11:10:00,148.82,148.85,148.65,148.69,38344.0,148.82,148.85,148.65,148.69,38344.0
2024-06-27 11:20:00,148.65,148.94,148.54,148.94,16301.0,148.65,148.94,148.54,148.94,16301.0
2024-06-27 11:30:00,148.96,149.38,148.93,149.3,54060.0,148.96,149.38,148.93,149.3,54060.0
2024-06-27 11:40:00,149.3,149.36,149.17,149.26,11832.0,149.3,149.36,149.17,149.26,11832.0
2024-06-27 11:50:00,149.29,149.43,149.29,149.39,14651.0,149.29,149.43,149.29,149.39,14651.0
2024-06-27 12:00:00,149.39,149.39,149.05,149.14,36070.0,149.39,149.39,149.05,149.14,36070.0
2024-06-27 12:10:00,149.15,149.18,149.08,149.12,11618.0,149.15,149.18,149.08,149.12,11618.0
2024-06-27 12:20:00,149.14,149.24,149.07,149.22,35527.0,149.14,149.24,149.07,149.22,35527.0
2024-06-27 12:30:00,149.28,149.28,149.13,149.15,11986.0,149.28,149.28,149.13,149.15,11986.0
2024-06-27 12:40:00,149.12,149.35,149.12,149.34,16311.0,149.12,149.35,149.12,149.34,16311.0
2024-06-27 12:50:00,149.34,149.34,149.23,149.23,11094.0,149.34,149.34,149.23,149.23,11094.0
2024-06-27 13:00:00,149.23,149.33,149.2,149.23,18914.0,149.23,149.33,149.2,149.23,18914.0
2024-06-27 13:10:00,149.23,149.26,149.14,149.26,17327.0,149.23,149.26,149.14,149.26,17327.0
2024-06-27 13:20:00,149.24,149.24,149.13,149.17,23536.0,149.24,149.24,149.13,149.17,23536.0
2024-06-27 13:30:00,149.15,149.21,148.97,149.19,115964.0,149.15,149.21,148.97,149.19,115964.0
2024-06-27 13:40:00,149.18,149.18,148.66,148.66,62564.0,149.18,149.18,148.66,148.66,62564.0
2024-06-27 13:50:00,148.69,148.92,148.63,148.83,8659.0,148.69,148.92,148.63,148.83,8659.0
2024-06-27 14:00:00,148.85,148.85,148.62,148.71,14019.0,148.85,148.85,148.62,148.71,14019.0
2024-06-27 14:10:00,148.67,148.71,148.55,148.61,18631.0,148.67,148.71,148.55,148.61,18631.0
2024-06-27 14:20:00,148.6,148.61,148.36,148.44,17841.0,148.6,148.61,148.36,148.44,17841.0
2024-06-27 14:30:00,148.41,148.62,148.4,148.43,16314.0,148.41,148.62,148.4,148.43,16314.0
2024-06-27 14:40:00,148.41,148.59,148.39,148.57,9374.0,148.41,148.59,148.39,148.57,9374.0
2024-06-27 14:50:00,148.59,148.63,148.52,148.57,12281.0,148.59,148.63,148.52,148.57,12281.0
2024-06-27 15:00:00,148.57,149.01,148.57,149.01,24013.0,148.57,149.01,148.57,149.01,24013.0
2024-06-27 15:10:00,149.03,149.07,148.89,149.04,20057.0,149.03,149.07,148.89,149.04,20057.0
2024-06-27 15:20:00,149.05,149.26,149.0,149.26,34043.0,149.05,149.26,149.0,149.26,34043.0
2024-06-27 15:30:00,149.3,149.32,149.14,149.14,29035.0,149.3,149.32,149.14,149.14,29035.0
2024-06-27 15:40:00,149.14,149.17,149.02,149.06,52227.0,149.14,149.17,149.02,149.06,52227.0
2024-06-27 15:50:00,149.04,149.18,148.84,149.11,178000.0,149.04,149.18,148.84,149.11,178000.0
2024-06-28 09:30:00,149.64,149.64,148.77,149.05,58452.0,149.64,149.64,148.77,149.05,58452.0
2024-06-28 09:40:00,148.91,149.06,148.48,148.48,13692.0,148.91,149.06,148.48,148.48,13692.0
2024-06-28 09:50:00,148.45,148.6,148.35,148.42,12438.0,148.45,148.6,148.35,148.42,12438.0
2024-06-28 10:00:00,148.42,148.91,148.35,148.91,14902.0,148.42,148.91,148.35,148.91,14902.0
2024-06-28 10:10:00,148.84,148.89,148.55,148.58,12455.0,148.84,148.89,148.55,148.58,12455.0
2024-06-28 10:20:00,148.5,148.8,148.45,148.77,16455.0,148.5,148.8,148.45,148.77,16455.0
2024-06-28 10:30:00,148.8,149.03,148.8,148.99,29145.0,148.8,149.03,148.8,148.99,29145.0
2024-06-28 10:40:00,148.99,149.09,148.68,148.97,16059.0,148.99,149.09,148.68,148.97,16059.0
2024-06-28 10:50:00,148.94,149.01,148.62,148.62,15745.0,148.94,149.01,148.62,148.62,15745.0
2024-06-28 11:00:00,148.59,148.69,148.46,148.57,20646.0,148.59,148.69,148.46,148.57,20646.0
2024-06-28 11:10:00,148.56,148.72,148.52,148.55,11461.0,148.56,148.72,148.52,148.55,11461.0
2024-06-28 11:20:00,148.59,148.6,148.45,148.51,10015.0,148.59,148.6,148.45,148.51,10015.0
2024-06-28 11:30:00,148.55,148.55,148.32,148.51,8796.0,148.55,148.55,148.32,148.51,8796.0
2024-06-28 11:40:00,148.51,148.54,148.05,148.05,11796.0,148.51,148.54,148.05,148.05,11796.0
2024-06-28 11:50:00,148.07,148.25,148.04,148.21,10344.0,148.07,148.25,148.04,148.21,10344.0
2024-06-28 12:00:00,148.21,148.33,148.05,148.11,12359.0,148.21,148.33,148.05,148.11,12359.0
2024-06-28 12:10:00,148.1,148.14,147.94,148.08,11169.0,148.1,148.14,147.94,148.08,11169.0
2024-06-28 12:20:00,148.04,148.17,148.04,148.17,11148.0,148.04,148.17,148.04,148.17,11148.0
2024-06-28 12:30:00,148.15,148.24,148.05,148.11,24291.0,148.15,148.24,148.05,148.11,24291.0
2024-06-28 12:40:00,148.09,148.29,148.06,148.13,15662.0,148.09,148.29,148.06,148.13,15662.0
2024-06-28 12:50:00,148.16,148.22,148.07,148.09,9264.0,148.16,148.22,148.07,148.09,9264.0
2024-06-28 13:00:00,148.09,148.25,148.05,148.25,13994.0,148.09,148.25,148.05,148.25,13994.0
2024-06-28 13:10:00,148.25,148.37,148.17,148.36,19870.0,148.25,148.37,148.17,148.36,19870.0
2024-06-28 13:20:00,148.35,148.46,148.35,148.36,13831.0,148.35,148.46,148.35,148.36,13831.0
2024-06-28 13:30:00,148.32,148.37,148.21,148.3,17658.0,148.32,148.37,148.21,148.3,17658.0
2024-06-28 13:40:00,148.3,148.36,148.22,148.36,19840.0,148.3,148.36,148.22,148.36,19840.0
2024-06-28 13:50:00,148.36,148.41,148.3,148.4,13554.0,148.36,148.41,148.3,148.4,13554.0
2024-06-28 14:00:00,148.38,148.51,148.37,148.5,26679.0,148.38,148.51,148.37,148.5,26679.0
2024-06-28 14:10:00,148.49,148.51,148.39,148.44,17287.0,148.49,148.51,148.39,148.44,17287.0
2024-06-28 14:20:00,148.44,148.45,148.19,148.19,13965.0,148.44,148.45,148.19,148.19,13965.0
2024-06-28 14:30:00,148.19,148.24,148.14,148.17,15259.0,148.19,148.24,148.14,148.17,15259.0
2024-06-28 14:40:00,148.2,148.26,148.07,148.1,12161.0,148.2,148.26,148.07,148.1,12161.0
2024-06-28 14:50:00,148.11,148.28,148.08,148.25,46364.0,148.11,148.28,148.08,148.25,46364.0
2024-06-28 15:00:00,148.24,148.59,148.17,148.37,27460.0,148.24,148.59,148.17,148.37,27460.0
2024-06-28 15:10:00,148.37,148.47,148.27,148.44,41404.0,148.37,148.47,148.27,148.44,41404.0
2024-06-28 15:20:00,148.48,148.59,148.4,148.59,49636.0,148.48,148.59,148.4,148.59,49636.0
2024-06-28 15:30:00,148.59,148.74,148.34,148.63,64220.0,148.59,148.74,148.34,148.63,64220.0
2024-06-28 15:40:00,148.61,148.69,148.41,148.46,83882.0,148.61,148.69,148.41,148.46,83882.0
2024-06-28 15:50:00,148.39,149.12,148.29,148.99,286355.0,148.39,149.12,148.29,148.99,286355.0
2024-07-01 09:30:00,149.55,149.65,148.99,149.05,34408.0,149.55,149.65,148.99,149.05,34408.0
2024-07-01 09:40:00,149.09,149.82,149.03,149.6,26733.0,149.09,149.82,149.03,149.6,26733.0
2024-07-01 09:50:00,149.65,150.07,149.38,149.38,26140.0,149.65,150.07,149.38,149.38,26140.0
2024-07-01 10:00:00,149.53,149.75,148.69,148.7,20263.0,149.53,149.75,148.69,148.7,20263.0
2024-07-01 10:10:00,148.67,148.67,148.25,148.6,24545.0,148.67,148.67,148.25,148.6,24545.0
2024-07-01 10:20:00,148.55,148.67,148.33,148.47,22671.0,148.55,148.67,148.33,148.47,22671.0
2024-07-01 10:30:00,148.42,148.45,147.72,147.89,22540.0,148.42,148.45,147.72,147.89,22540.0
2024-07-01 10:40:00,147.87,147.87,147.59,147.61,12254.0,147.87,147.87,147.59,147.61,12254.0
2024-07-01 10:50:00,147.64,147.8,147.62,147.73,14021.0,147.64,147.8,147.62,147.73,14021.0
2024-07-01 11:00:00,147.73,147.85,147.48,147.78,14032.0,147.73,147.85,147.48,147.78,14032.0
2024-07-01 11:10:00,147.77,147.79,147.4,147.44,18248.0,147.77,147.79,147.4,147.44,18248.0
2024-07-01 11:20:00,147.45,147.77,147.42,147.73,11128.0,147.45,147.77,147.42,147.73,11128.0
2024-07-01 11:30:00,147.77,147.86,147.69,147.86,9661.0,147.77,147.86,147.69,147.86,9661.0
2024-07-01 11:40:00,147.87,148.0,147.79,147.93,12080.0,147.87,148.0,147.79,147.93,12080.0
2024-07-01 11:50:00,147.9,147.93,147.86,147.88,9992.0,147.9,147.93,147.86,147.88,9992.0
2024-07-01 12:00:00,147.83,147.91,147.74,147.9,10867.0,147.83,147.91,147.74,147.9,10867.0
2024-07-01 12:10:00,147.93,148.03,147.91,147.99,7048.0,147.93,148.03,147.91,147.99,7048.0
2024-07-01 12:20:00,148.0,148.06,147.94,147.97,8536.0,148.0,148.06,147.94,147.97,8536.0
2024-07-01 12:30:00,147.97,148.04,147.94,147.97,9444.0,147.97,148.04,147.94,147.97,9444.0
2024-07-01 12:40:00,147.98,148.07,147.84,147.84,11309.0,147.98,148.07,147.84,147.84,11309.0
2024-07-01 12:50:00,147.86,147.86,147.63,147.7,13500.0,147.86,147.86,147.63,147.7,13500.0
2024-07-01 13:00:00,147.72,147.89,147.7,147.83,4633.0,147.72,147.89,147.7,147.83,4633.0
2024-07-01 13:10:00,147.83,147.88,147.71,147.8,12607.0,147.83,147.88,147.71,147.8,12607.0
2024-07-01 13:20:00,147.85,147.92,147.81,147.84,8122.0,147.85,147.92,147.81,147.84,8122.0
2024-07-01 13:30:00,147.83,147.94,147.8,147.84,12089.0,147.83,147.94,147.8,147.84,12089.0
2024-07-01 13:40:00,147.87,147.88,147.64,147.69,9121.0,147.87,147.88,147.64,147.69,9121.0
2024-07-01 13:50:00,147.73,147.77,147.56,147.61,10454.0,147.73,147.77,147.56,147.61,10454.0
2024-07-01 14:00:00,147.59,147.62,147.51,147.58,9834.0,147.59,147.62,147.51,147.58,9834.0
2024-07-01 14:10:00,147.6,147.72,147.58,147.71,11856.0,147.6,147.72,147.58,147.71,11856.0
2024-07-01 14:20:00,147.7,147.78,147.64,147.64,11678.0,147.7,147.78,147.64,147.64,11678.0
2024-07-01 14:30:00,147.64,147.64,147.48,147.51,15780.0,147.64,147.64,147.48,147.51,15780.0
2024-07-01 14:40:00,147.52,147.52,147.37,147.39,14086.0,147.52,147.52,147.37,147.39,14086.0
2024-07-01 14:50:00,147.4,147.63,147.4,147.59,11104.0,147.4,147.63,147.4,147.59,11104.0
2024-07-01 15:00:00,147.59,147.61,147.4,147.41,8995.0,147.59,147.61,147.4,147.41,8995.0
2024-07-01 15:10:00,147.4,147.4,147.2,147.27,18034.0,147.4,147.4,147.2,147.27,18034.0
2024-07-01 15:20:00,147.27,147.39,147.12,147.12,74935.0,147.27,147.39,147.12,147.12,74935.0
2024-07-01 15:30:00,147.11,147.17,147.05,147.16,29579.0,147.11,147.17,147.05,147.16,29579.0
2024-07-01 15:40:00,147.19,147.45,147.18,147.25,43664.0,147.19,147.45,147.18,147.25,43664.0
2024-07-01 15:50:00,147.26,147.36,147.11,147.13,133944.0,147.26,147.36,147.11,147.13,133944.0
2024-07-02 09:30:00,146.77,147.79,146.77,147.78,36294.0,146.77,147.79,146.77,147.78,36294.0
2024-07-02 09:40:00,147.77,147.92,147.17,147.41,9491.0,147.77,147.92,147.17,147.41,9491.0
2024-07-02 09:50:00,147.34,147.97,147.34,147.9,11379.0,147.34,147.97,147.34,147.9,11379.0
2024-07-02 10:00:00,147.9,148.17,147.79,148.12,11190.0,147.9,148.17,147.79,148.12,11190.0
2024-07-02 10:10:00,148.09,148.21,148.01,148.21,11665.0,148.09,148.21,148.01,148.21,11665.0
2024-07-02 10:20:00,148.19,148.41,148.08,148.41,12393.0,148.19,148.41,148.08,148.41,12393.0
2024-07-02 10:30:00,148.42,148.42,148.04,148.15,7563.0,148.42,148.42,148.04,148.15,7563.0
2024-07-02 10:40:00,148.15,148.15,147.98,148.06,10261.0,148.15,148.15,147.98,148.06,10261.0
2024-07-02 10:50:00,148.06,148.22,147.89,148.22,9304.0,148.06,148.22,147.89,148.22,9304.0
2024-07-02 11:00:00,148.24,148.25,147.97,147.99,9073.0,148.24,148.25,147.97,147.99,9073.0
2024-07-02 11:10:00,147.97,148.19,147.97,148.19,4272.0,147.97,148.19,147.97,148.19,4272.0
2024-07-02 11:20:00,148.22,148.37,148.22,148.26,9234.0,148.22,148.37,148.22,148.26,9234.0
2024-07-02 11:30:00,148.29,148.3,148.06,148.06,7142.0,148.29,148.3,148.06,148.06,7142.0
2024-07-02 11:40:00,148.1,148.21,148.08,148.21,6795.0,148.1,148.21,148.08,148.21,6795.0
2024-07-02 11:50:00,148.21,148.22,148.09,148.15,10505.0,148.21,148.22,148.09,148.15,10505.0
2024-07-02 12:00:00,148.15,148.29,148.15,148.2,9079.0,148.15,148.29,148.15,148.2,9079.0
2024-07-02 12:10:00,148.21,148.32,148.2,148.31,8564.0,148.21,148.32,148.2,148.31,8564.0
2024-07-02 12:20:00,148.3,148.35,148.3,148.3,5637.0,148.3,148.35,148.3,148.3,5637.0
2024-07-02 12:30:00,148.3,148.3,148.25,148.27,6073.0,148.3,148.3,148.25,148.27,6073.0
2024-07-02 12:40:00,148.27,148.28,148.19,148.19,9335.0,148.27,148.28,148.19,148.19,9335.0
2024-07-02 12:50:00,148.19,148.23,148.14,148.15,15353.0,148.19,148.23,148.14,148.15,15353.0
2024-07-02 13:00:00,148.13,148.38,148.13,148.36,5111.0,148.13,148.38,148.13,148.36,5111.0
2024-07-02 13:10:00,148.4,148.4,148.33,148.37,7980.0,148.4,148.4,148.33,148.37,7980.0
2024-07-02 13:20:00,148.38,148.42,148.3,148.31,8672.0,148.38,148.42,148.3,148.31,8672.0
2024-07-02 13:30:00,148.29,148.3,148.21,148.25,18212.0,148.29,148.3,148.21,148.25,18212.0
2024-07-02 13:40:00,148.26,148.28,148.12,148.2,15394.0,148.26,148.28,148.12,148.2,15394.0
2024-07-02 13:50:00,148.18,148.39,148.18,148.32,25362.0,148.18,148.39,148.18,148.32,25362.0
2024-07-02 14:00:00,148.35,148.4,148.35,148.38,4550.0,148.35,148.4,148.35,148.38,4550.0
2024-07-02 14:10:00,148.39,148.43,148.3,148.32,14997.0,148.39,148.43,148.3,148.32,14997.0
2024-07-02 14:20:00,148.33,148.54,148.33,148.49,11240.0,148.33,148.54,148.33,148.49,11240.0
2024-07-02 14:30:00,148.48,148.78,148.48,148.78,15573.0,148.48,148.78,148.48,148.78,15573.0
2024-07-02 14:40:00,148.77,148.88,148.7,148.78,24470.0,148.77,148.88,148.7,148.78,24470.0
2024-07-02 14:50:00,148.76,148.84,148.58,148.67,26117.0,148.76,148.84,148.58,148.67,26117.0
2024-07-02 15:00:00,148.67,148.69,148.29,148.38,51826.0,148.67,148.69,148.29,148.38,51826.0
2024-07-02 15:10:00,148.42,148.71,148.29,148.71,28612.0,148.42,148.71,148.29,148.71,28612.0
2024-07-02 15:20:00,148.7,148.76,148.53,148.7,30996.0,148.7,148.76,148.53,148.7,30996.0
2024-07-02 15:30:00,148.67,149.18,148.66,149.14,22363.0,148.67,149.18,148.66,149.14,22363.0
2024-07-02 15:40:00,149.15,149.42,149.13,149.24,25539.0,149.15,149.42,149.13,149.24,25539.0
2024-07-02 15:50:00,149.23,149.46,149.16,149.43,75253.0,149.23,149.46,149.16,149.43,75253.0
2024-07-03 09:30:00,149.42,149.97,148.94,149.46,38930.0,149.42,149.97,148.94,149.46,38930.0
2024-07-03 09:40:00,149.48,149.72,149.27,149.58,31860.0,149.48,149.72,149.27,149.58,31860.0
2024-07-03 09:50:00,149.58,149.69,149.29,149.52,19557.0,149.58,149.69,149.29,149.52,19557.0
2024-07-03 10:00:00,149.61,149.65,149.35,149.49,33509.0,149.61,149.65,149.35,149.49,33509.0
2024-07-03 10:10:00,149.58,149.69,149.28,149.33,26306.0,149.58,149.69,149.28,149.33,26306.0
2024-07-03 10:20:00,149.32,149.46,149.12,149.23,19293.0,149.32,149.46,149.12,149.23,19293.0
2024-07-03 10:30:00,149.22,149.36,148.99,149.0,23030.0,149.22,149.36,148.99,149.0,23030.0
2024-07-03 10:40:00,148.97,148.97,148.69,148.75,13985.0,148.97,148.97,148.69,148.75,13985.0
2024-07-03 10:50:00,148.78,148.85,148.49,148.57,20102.0,148.78,148.85,148.49,148.57,20102.0
2024-07-03 11:00:00,148.57,148.65,148.47,148.58,28879.0,148.57,148.65,148.47,148.58,28879.0
2024-07-03 11:10:00,148.57,148.67,148.28,148.3,21976.0,148.57,148.67,148.28,148.3,21976.0
2024-07-03 11:20:00,148.32,148.49,148.25,148.39,30311.0,148.32,148.49,148.25,148.39,30311.0
2024-07-03 11:30:00,148.36,148.47,148.31,148.36,23007.0,148.36,148.47,148.31,148.36,23007.0
2024-07-03 11:40:00,148.34,148.37,148.16,148.19,21701.0,148.34,148.37,148.16,148.19,21701.0
2024-07-03 11:50:00,148.18,148.33,148.16,148.3,29748.0,148.18,148.33,148.16,148.3,29748.0
2024-07-03 12:00:00,148.32,148.62,148.25,148.59,15806.0,148.32,148.62,148.25,148.59,15806.0
2024-07-03 12:10:00,148.62,149.14,148.59,149.13,21636.0,148.62,149.14,148.59,149.13,21636.0
2024-07-03 12:20:00,149.11,149.17,148.83,148.83,21380.0,149.11,149.17,148.83,148.83,21380.0
2024-07-03 12:30:00,148.82,148.86,148.71,148.85,25071.0,148.82,148.86,148.71,148.85,25071.0
2024-07-03 12:40:00,148.85,149.02,148.62,148.67,47589.0,148.85,149.02,148.62,148.67,47589.0
2024-07-03 12:50:00,148.66,148.87,148.5,148.55,113087.0,148.66,148.87,148.5,148.55,113087.0
2024-07-05 09:30:00,149.08,149.25,148.27,148.54,44412.0,149.08,149.25,148.27,148.54,44412.0
2024-07-05 09:40:00,148.58,148.71,148.13,148.14,21066.0,148.58,148.71,148.13,148.14,21066.0
2024-07-05 09:50:00,148.22,148.73,148.2,148.69,37447.0,148.22,148.73,148.2,148.69,37447.0
2024-07-05 10:00:00,148.67,148.73,148.44,148.61,31779.0,148.67,148.73,148.44,148.61,31779.0
2024-07-05 10:10:00,148.62,148.99,148.5,148.96,18657.0,148.62,148.99,148.5,148.96,18657.0
2024-07-05 10:20:00,148.97,149.09,148.69,148.87,15635.0,148.97,149.09,148.69,148.87,15635.0
2024-07-05 10:30:00,148.88,149.29,148.87,149.29,24844.0,148.88,149.29,148.87,149.29,24844.0
2024-07-05 10:40:00,149.32,149.44,149.24,149.24,20815.0,149.32,149.44,149.24,149.24,20815.0
2024-07-05 10:50:00,149.21,149.36,149.2,149.31,11351.0,149.21,149.36,149.2,149.31,11351.0
2024-07-05 11:00:00,149.33,149.37,149.25,149.26,11084.0,149.33,149.37,149.25,149.26,11084.0
2024-07-05 11:10:00,149.25,149.31,149.14,149.21,9800.0,149.25,149.31,149.14,149.21,9800.0
2024-07-05 11:20:00,149.19,149.22,149.05,149.05,13458.0,149.19,149.22,149.05,149.05,13458.0
2024-07-05 11:30:00,149.06,149.17,149.03,149.11,11044.0,149.06,149.17,149.03,149.11,11044.0
2024-07-05 11:40:00,149.1,149.22,149.08,149.12,8517.0,149.1,149.22,149.08,149.12,8517.0
2024-07-05 11:50:00,149.12,149.12,149.0,149.09,6993.0,149.12,149.12,149.0,149.09,6993.0
2024-07-05 12:00:00,149.09,149.25,149.09,149.25,8149.0,149.09,149.25,149.09,149.25,8149.0
2024-07-05 12:10:00,149.27,149.27,149.11,149.14,19204.0,149.27,149.27,149.11,149.14,19204.0
2024-07-05 12:20:00,149.16,149.3,149.16,149.17,11098.0,149.16,149.3,149.16,149.17,11098.0
2024-07-05 12:30:00,149.18,149.44,149.16,149.44,6236.0,149.18,149.44,149.16,149.44,6236.0
2024-07-05 12:40:00,149.42,149.44,149.28,149.44,15910.0,149.42,149.44,149.28,149.44,15910.0
2024-07-05 12:50:00,149.42,149.53,149.4,149.47,7193.0,149.42,149.53,149.4,149.47,7193.0
2024-07-05 13:00:00,149.47,149.58,149.45,149.58,9061.0,149.47,149.58,149.45,149.58,9061.0
2024-07-05 13:10:00,149.57,149.58,149.42,149.45,6676.0,149.57,149.58,149.42,149.45,6676.0
2024-07-05 13:20:00,149.45,149.6,149.45,149.59,7009.0,149.45,149.6,149.45,149.59,7009.0
2024-07-05 13:30:00,149.57,149.68,149.57,149.68,24296.0,149.57,149.68,149.57,149.68,24296.0
2024-07-05 13:40:00,149.69,150.05,149.67,150.0,34218.0,149.69,150.05,149.67,150.0,34218.0
2024-07-05 13:50:00,150.0,150.0,149.83,149.88,11116.0,150.0,150.0,149.83,149.88,11116.0
2024-07-05 14:00:00,149.88,149.91,149.8,149.8,14071.0,149.88,149.91,149.8,149.8,14071.0
2024-07-05 14:10:00,149.8,149.9,149.8,149.9,8115.0,149.8,149.9,149.8,149.9,8115.0
2024-07-05 14:20:00,149.91,150.01,149.89,150.01,14655.0,149.91,150.01,149.89,150.01,14655.0
2024-07-05 14:30:00,150.02,150.02,149.93,149.96,12103.0,150.02,150.02,149.93,149.96,12103.0
2024-07-05 14:40:00,149.96,150.14,149.93,150.13,10731.0,149.96,150.14,149.93,150.13,10731.0
2024-07-05 14:50:00,150.11,150.12,149.98,150.03,10643.0,150.11,150.12,149.98,150.03,10643.0
2024-07-05 15:00:00,150.04,150.11,150.03,150.04,10713.0,150.04,150.11,150.03,150.04,10713.0
2024-07-05 15:10:00,150.07,150.15,150.07,150.09,17260.0,150.07,150.15,150.07,150.09,17260.0
2024-07-05 15:20:00,150.1,150.17,150.09,150.11,18612.0,150.1,150.17,150.09,150.11,18612.0
2024-07-05 15:30:00,150.11,150.26,150.09,150.24,32461.0,150.11,150.26,150.09,150.24,32461.0
2024-07-05 15:40:00,150.25,150.32,150.18,150.26,36116.0,150.25,150.32,150.18,150.26,36116.0
2024-07-05 15:50:00,150.23,150.57,150.2,150.51,141049.0,150.23,150.57,150.2,150.51,141049.0
2024-07-08 09:30:00,150.0,150.99,149.71,150.09,73169.0,150.0,150.99,149.71,150.09,73169.0
2024-07-08 09:40:00,150.33,150.85,149.91,150.46,55237.0,150.33,150.85,149.91,150.46,55237.0
2024-07-08 09:50:00,150.47,150.64,150.25,150.47,35538.0,150.47,150.64,150.25,150.47,35538.0
2024-07-08 10:00:00,150.45,150.66,150.39,150.58,41171.0,150.45,150.66,150.39,150.58,41171.0
2024-07-08 10:10:00,150.64,150.73,150.41,150.62,45430.0,150.64,150.73,150.41,150.62,45430.0
2024-07-08 10:20:00,150.62,150.66,150.43,150.62,24498.0,150.62,150.66,150.43,150.62,24498.0
2024-07-08 10:30:00,150.61,150.68,150.49,150.59,22586.0,150.61,150.68,150.49,150.59,22586.0
2024-07-08 10:40:00,150.58,150.75,150.49,150.64,24713.0,150.58,150.75,150.49,150.64,24713.0
2024-07-08 10:50:00,150.62,150.86,150.6,150.84,22860.0,150.62,150.86,150.6,150.84,22860.0
2024-07-08 11:00:00,150.84,150.88,150.64,150.64,44755.0,150.84,150.88,150.64,150.64,44755.0
2024-07-08 11:10:00,150.66,150.76,150.52,150.52,47369.0,150.66,150.76,150.52,150.52,47369.0
2024-07-08 11:20:00,150.5,150.56,150.25,150.42,46038.0,150.5,150.56,150.25,150.42,46038.0
2024-07-08 11:30:00,150.45,150.5,150.02,150.05,28476.0,150.45,150.5,150.02,150.05,28476.0
2024-07-08 11:40:00,150.05,150.29,149.95,150.29,17316.0,150.05,150.29,149.95,150.29,17316.0
2024-07-08 11:50:00,150.3,150.3,150.1,150.15,20536.0,150.3,150.3,150.1,150.15,20536.0
2024-07-08 12:00:00,150.13,150.19,150.04,150.15,19276.0,150.13,150.19,150.04,150.15,19276.0
2024-07-08 12:10:00,150.11,150.21,149.97,150.18,21654.0,150.11,150.21,149.97,150.18,21654.0
2024-07-08 12:20:00,150.24,150.48,150.24,150.47,17146.0,150.24,150.48,150.24,150.47,17146.0
2024-07-08 12:30:00,150.48,150.62,150.4,150.62,20200.0,150.48,150.62,150.4,150.62,20200.0
2024-07-08 12:40:00,150.64,150.65,150.47,150.56,33627.0,150.64,150.65,150.47,150.56,33627.0
2024-07-08 12:50:00,150.59,150.79,150.58,150.79,29779.0,150.59,150.79,150.58,150.79,29779.0
2024-07-08 13:00:00,150.79,150.81,150.58,150.58,27670.0,150.79,150.81,150.58,150.58,27670.0
2024-07-08 13:10:00,150.58,150.63,150.38,150.39,21689.0,150.58,150.63,150.38,150.39,21689.0
2024-07-08 13:20:00,150.39,150.48,150.38,150.4,20319.0,150.39,150.48,150.38,150.4,20319.0
2024-07-08 13:30:00,150.41,150.61,150.4,150.57,21225.0,150.41,150.61,150.4,150.57,21225.0
2024-07-08 13:40:00,150.55,150.68,150.55,150.57,16762.0,150.55,150.68,150.55,150.57,16762.0
2024-07-08 13:50:00,150.59,150.67,150.55,150.61,20562.0,150.59,150.67,150.55,150.61,20562.0
2024-07-08 14:00:00,150.61,150.67,150.57,150.59,27854.0,150.61,150.67,150.57,150.59,27854.0
2024-07-08 14:10:00,150.58,150.75,150.56,150.66,25513.0,150.58,150.75,150.56,150.66,25513.0
2024-07-08 14:20:00,150.63,150.85,150.63,150.84,38618.0,150.63,150.85,150.63,150.84,38618.0
2024-07-08 14:30:00,150.84,150.9,150.71,150.77,25013.0,150.84,150.9,150.71,150.77,25013.0
2024-07-08 14:40:00,150.75,150.8,150.47,150.5,38648.0,150.75,150.8,150.47,150.5,38648.0
2024-07-08 14:50:00,150.51,150.71,150.46,150.68,28728.0,150.51,150.71,150.46,150.68,28728.0
2024-07-08 15:00:00,150.68,150.81,150.63,150.8,16023.0,150.68,150.81,150.63,150.8,16023.0
2024-07-08 15:10:00,150.8,150.91,150.78,150.91,35669.0,150.8,150.91,150.78,150.91,35669.0
2024-07-08 15:20:00,150.91,151.06,150.91,151.0,33168.0,150.91,151.06,150.91,151.0,33168.0
2024-07-08 15:30:00,151.0,151.25,150.99,151.25,43706.0,151.0,151.25,150.99,151.25,43706.0
2024-07-08 15:40:00,151.25,151.28,151.05,151.16,68287.0,151.25,151.28,151.05,151.16,68287.0
2024-07-08 15:50:00,151.15,151.16,150.89,150.99,186821.0,151.15,151.16,150.89,150.99,186821.0
2024-07-09 09:30:00,150.96,151.71,150.77,151.44,29334.0,150.96,151.71,150.77,151.44,29334.0
2024-07-09 09:40:00,151.37,151.55,151.08,151.11,9354.0,151.37,151.55,151.08,151.11,9354.0
2024-07-09 09:50:00,151.21,151.24,150.85,150.95,19447.0,151.21,151.24,150.85,150.95,19447.0
2024-07-09 10:00:00,150.95,151.14,150.65,150.66,19809.0,150.95,151.14,150.65,150.66,19809.0
2024-07-09 10:10:00,150.53,150.57,150.28,150.36,15512.0,150.53,150.57,150.28,150.36,15512.0
2024-07-09 10:20:00,150.38,150.48,150.18,150.35,13258.0,150.38,150.48,150.18,150.35,13258.0
2024-07-09 10:30:00,150.31,150.72,150.3,150.69,27003.0,150.31,150.72,150.3,150.69,27003.0
2024-07-09 10:40:00,150.68,150.95,150.64,150.93,8890.0,150.68,150.95,150.64,150.93,8890.0
2024-07-09 10:50:00,150.93,150.93,150.67,150.85,14736.0,150.93,150.93,150.67,150.85,14736.0
2024-07-09 11:00:00,150.83,150.93,150.83,150.93,10006.0,150.83,150.93,150.83,150.93,10006.0
2024-07-09 11:10:00,150.93,151.14,150.9,151.11,39299.0,150.93,151.14,150.9,151.11,39299.0
2024-07-09 11:20:00,151.13,151.13,150.9,150.94,16302.0,151.13,151.13,150.9,150.94,16302.0
2024-07-09 11:30:00,150.92,150.94,150.77,150.84,10565.0,150.92,150.94,150.77,150.84,10565.0
2024-07-09 11:40:00,150.84,150.99,150.75,150.92,18520.0,150.84,150.99,150.75,150.92,18520.0
2024-07-09 11:50:00,150.94,151.14,150.93,151.14,15903.0,150.94,151.14,150.93,151.14,15903.0
2024-07-09 12:00:00,151.14,151.22,151.02,151.13,18433.0,151.14,151.22,151.02,151.13,18433.0
2024-07-09 12:10:00,151.15,151.39,151.14,151.38,24840.0,151.15,151.39,151.14,151.38,24840.0
2024-07-09 12:20:00,151.37,151.49,151.35,151.49,11778.0,151.37,151.49,151.35,151.49,11778.0
2024-07-09 12:30:00,151.49,151.49,151.23,151.37,15103.0,151.49,151.49,151.23,151.37,15103.0
2024-07-09 12:40:00,151.37,151.6,151.36,151.59,16840.0,151.37,151.6,151.36,151.59,16840.0
2024-07-09 12:50:00,151.56,151.67,151.52,151.63,21628.0,151.56,151.67,151.52,151.63,21628.0
2024-07-09 13:00:00,151.63,151.93,151.62,151.88,20487.0,151.63,151.93,151.62,151.88,20487.0
2024-07-09 13:10:00,151.87,151.9,151.66,151.8,16894.0,151.87,151.9,151.66,151.8,16894.0
2024-07-09 13:20:00,151.8,151.81,151.64,151.67,12620.0,151.8,151.81,151.64,151.67,12620.0
2024-07-09 13:30:00,151.63,151.73,151.63,151.72,16263.0,151.63,151.73,151.63,151.72,16263.0
2024-07-09 13:40:00,151.71,151.86,151.68,151.83,23996.0,151.71,151.86,151.68,151.83,23996.0
2024-07-09 13:50:00,151.82,151.97,151.8,151.81,15216.0,151.82,151.97,151.8,151.81,15216.0
2024-07-09 14:00:00,151.8,151.8,151.68,151.77,18004.0,151.8,151.8,151.68,151.77,18004.0
2024-07-09 14:10:00,151.77,151.77,151.48,151.59,31204.0,151.77,151.77,151.48,151.59,31204.0
2024-07-09 14:20:00,151.58,151.6,151.47,151.47,11123.0,151.58,151.6,151.47,151.47,11123.0
2024-07-09 14:30:00,151.47,151.47,151.31,151.4,32064.0,151.47,151.47,151.31,151.4,32064.0
2024-07-09 14:40:00,151.38,151.42,151.25,151.41,17991.0,151.38,151.42,151.25,151.41,17991.0
2024-07-09 14:50:00,151.4,151.48,151.28,151.39,22772.0,151.4,151.48,151.28,151.39,22772.0
2024-07-09 15:00:00,151.37,151.38,151.14,151.14,24181.0,151.37,151.38,151.14,151.14,24181.0
2024-07-09 15:10:00,151.13,151.14,150.94,151.02,37057.0,151.13,151.14,150.94,151.02,37057.0
2024-07-09 15:20:00,151.02,151.17,150.96,151.17,35612.0,151.02,151.17,150.96,151.17,35612.0
2024-07-09 15:30:00,151.17,151.37,151.09,151.31,26511.0,151.17,151.37,151.09,151.31,26511.0
2024-07-09 15:40:00,151.32,151.42,151.11,151.19,35767.0,151.32,151.42,151.11,151.19,35767.0
2024-07-09 15:50:00,151.18,151.26,151.02,151.15,155804.0,151.18,151.26,151.02,151.15,155804.0
2024-07-10 09:30:00,150.86,150.94,149.99,150.05,39842.0,150.86,150.94,149.99,150.05,39842.0
2024-07-10 09:40:00,149.79,149.88,148.94,149.04,31583.0,149.79,149.88,148.94,149.04,31583.0
2024-07-10 09:50:00,149.04,149.12,148.34,148.67,34587.0,149.04,149.12,148.34,148.67,34587.0
2024-07-10 10:00:00,148.68,149.24,148.48,148.62,62318.0,148.68,149.24,148.48,148.62,62318.0
2024-07-10 10:10:00,148.57,148.71,147.84,147.95,39115.0,148.57,148.71,147.84,147.95,39115.0
2024-07-10 10:20:00,147.88,148.14,147.47,147.59,29884.0,147.88,148.14,147.47,147.59,29884.0
2024-07-10 10:30:00,147.59,147.88,147.46,147.86,32648.0,147.59,147.88,147.46,147.86,32648.0
2024-07-10 10:40:00,147.8,147.81,147.3,147.48,35858.0,147.8,147.81,147.3,147.48,35858.0
2024-07-10 10:50:00,147.48,147.72,147.18,147.72,44747.0,147.48,147.72,147.18,147.72,44747.0
2024-07-10 11:00:00,147.74,147.93,147.74,147.88,25324.0,147.74,147.93,147.74,147.88,25324.0
2024-07-10 11:10:00,147.86,147.97,147.47,147.68,25334.0,147.86,147.97,147.47,147.68,25334.0
2024-07-10 11:20:00,147.64,147.74,147.45,147.65,17695.0,147.64,147.74,147.45,147.65,17695.0
2024-07-10 11:30:00,147.65,147.73,147.34,147.43,24150.0,147.65,147.73,147.34,147.43,24150.0
2024-07-10 11:40:00,147.43,147.46,147.24,147.27,16480.0,147.43,147.46,147.24,147.27,16480.0
2024-07-10 11:50:00,147.27,147.27,146.99,147.03,25318.0,147.27,147.27,146.99,147.03,25318.0
2024-07-10 12:00:00,147.02,147.05,146.52,146.55,28207.0,147.02,147.05,146.52,146.55,28207.0
2024-07-10 12:10:00,146.47,147.04,146.46,146.95,46144.0,146.47,147.04,146.46,146.95,46144.0
2024-07-10 12:20:00,146.95,147.13,146.94,147.13,23980.0,146.95,147.13,146.94,147.13,23980.0
2024-07-10 12:30:00,147.08,147.08,146.69,146.73,26943.0,147.08,147.08,146.69,146.73,26943.0
2024-07-10 12:40:00,146.76,147.11,146.73,147.11,15723.0,146.76,147.11,146.73,147.11,15723.0
2024-07-10 12:50:00,147.1,147.18,146.76,147.14,25727.0,147.1,147.18,146.76,147.14,25727.0
2024-07-10 13:00:00,147.14,147.24,147.02,147.18,18469.0,147.14,147.24,147.02,147.18,18469.0
2024-07-10 13:10:00,147.2,147.35,147.13,147.22,27451.0,147.2,147.35,147.13,147.22,27451.0
2024-07-10 13:20:00,147.24,147.24,147.01,147.19,32703.0,147.24,147.24,147.01,147.19,32703.0
2024-07-10 13:30:00,147.19,147.31,147.15,147.27,21569.0,147.19,147.31,147.15,147.27,21569.0
2024-07-10 13:40:00,147.27,147.49,147.17,147.48,13405.0,147.27,147.49,147.17,147.48,13405.0
2024-07-10 13:50:00,147.46,147.55,147.22,147.49,19186.0,147.46,147.55,147.22,147.49,19186.0
2024-07-10 14:00:00,147.46,147.48,147.28,147.34,28879.0,147.46,147.48,147.28,147.34,28879.0
2024-07-10 14:10:00,147.32,147.51,147.27,147.34,24675.0,147.32,147.51,147.27,147.34,24675.0
2024-07-10 14:20:00,147.37,147.55,147.2,147.47,27688.0,147.37,147.55,147.2,147.47,27688.0
2024-07-10 14:30:00,147.47,147.58,147.33,147.37,14133.0,147.47,147.58,147.33,147.37,14133.0
2024-07-10 14:40:00,147.37,147.43,147.14,147.16,24038.0,147.37,147.43,147.14,147.16,24038.0
2024-07-10 14:50:00,147.17,147.32,147.05,147.28,30858.0,147.17,147.32,147.05,147.28,30858.0
2024-07-10 15:00:00,147.34,147.58,147.32,147.56,23382.0,147.34,147.58,147.32,147.56,23382.0
2024-07-10 15:10:00,147.55,147.97,147.54,147.95,36355.0,147.55,147.97,147.54,147.95,36355.0
2024-07-10 15:20:00,147.98,148.0,147.82,147.97,28108.0,147.98,148.0,147.82,147.97,28108.0
2024-07-10 15:30:00,147.97,148.15,147.89,148.14,76009.0,147.97,148.15,147.89,148.14,76009.0
2024-07-10 15:40:00,148.12,148.38,148.11,148.31,57228.0,148.12,148.38,148.11,148.31,57228.0
2024-07-10 15:50:00,148.32,148.98,148.29,148.83,171596.0,148.32,148.98,148.29,148.83,171596.0
2024-07-11 09:30:00,149.24,149.47,148.58,149.0,28857.0,149.24,149.47,148.58,149.0,28857.0
2024-07-11 09:40:00,149.13,149.6,148.98,149.47,10167.0,149.13,149.6,148.98,149.47,10167.0
2024-07-11 09:50:00,149.64,149.82,149.4,149.5,29693.0,149.64,149.82,149.4,149.5,29693.0
2024-07-11 10:00:00,149.5,150.42,149.47,150.23,48414.0,149.5,150.42,149.47,150.23,48414.0
2024-07-11 10:10:00,150.22,150.75,150.22,150.72,21914.0,150.22,150.75,150.22,150.72,21914.0
2024-07-11 10:20:00,150.78,150.83,150.23,150.23,26699.0,150.78,150.83,150.23,150.23,26699.0
2024-07-11 10:30:00,150.22,150.27,149.89,150.05,20383.0,150.22,150.27,149.89,150.05,20383.0
2024-07-11 10:40:00,150.05,150.23,149.97,150.0,29917.0,150.05,150.23,149.97,150.0,29917.0
2024-07-11 10:50:00,150.01,150.03,149.67,149.91,17997.0,150.01,150.03,149.67,149.91,17997.0
2024-07-11 11:00:00,149.97,150.21,149.93,150.12,15334.0,149.97,150.21,149.93,150.12,15334.0
2024-07-11 11:10:00,150.08,150.18,149.94,150.05,20279.0,150.08,150.18,149.94,150.05,20279.0
2024-07-11 11:20:00,150.04,150.32,150.04,150.27,18933.0,150.04,150.32,150.04,150.27,18933.0
2024-07-11 11:30:00,150.27,150.49,150.2,150.49,22879.0,150.27,150.49,150.2,150.49,22879.0
2024-07-11 11:40:00,150.49,150.54,150.34,150.35,15878.0,150.49,150.54,150.34,150.35,15878.0
2024-07-11 11:50:00,150.34,150.38,150.27,150.36,11392.0,150.34,150.38,150.27,150.36,11392.0
2024-07-11 12:00:00,150.3,150.3,149.92,150.09,28637.0,150.3,150.3,149.92,150.09,28637.0
2024-07-11 12:10:00,150.1,150.16,149.99,150.03,15553.0,150.1,150.16,149.99,150.03,15553.0
2024-07-11 12:20:00,150.04,150.25,150.03,150.2,21099.0,150.04,150.25,150.03,150.2,21099.0
2024-07-11 12:30:00,150.2,150.28,150.13,150.15,43615.0,150.2,150.28,150.13,150.15,43615.0
2024-07-11 12:40:00,150.15,150.24,149.95,150.04,23854.0,150.15,150.24,149.95,150.04,23854.0
2024-07-11 12:50:00,150.05,150.24,149.96,150.18,14948.0,150.05,150.24,149.96,150.18,14948.0
2024-07-11 13:00:00,150.19,150.35,150.08,150.34,19941.0,150.19,150.35,150.08,150.34,19941.0
2024-07-11 13:10:00,150.33,150.43,150.32,150.34,15662.0,150.33,150.43,150.32,150.34,15662.0
2024-07-11 13:20:00,150.35,150.53,150.35,150.53,18373.0,150.35,150.53,150.35,150.53,18373.0
2024-07-11 13:30:00,150.52,150.67,150.52,150.64,16449.0,150.52,150.67,150.52,150.64,16449.0
2024-07-11 13:40:00,150.63,150.78,150.63,150.75,14763.0,150.63,150.78,150.63,150.75,14763.0
2024-07-11 13:50:00,150.76,150.96,150.76,150.95,19755.0,150.76,150.96,150.76,150.95,19755.0
2024-07-11 14:00:00,150.96,151.16,150.88,151.01,36171.0,150.96,151.16,150.88,151.01,36171.0
2024-07-11 14:10:00,151.03,151.18,151.03,151.04,26028.0,151.03,151.18,151.03,151.04,26028.0
2024-07-11 14:20:00,151.04,151.04,150.72,150.75,18790.0,151.04,151.04,150.72,150.75,18790.0
2024-07-11 14:30:00,150.75,150.88,150.71,150.83,15262.0,150.75,150.88,150.71,150.83,15262.0
2024-07-11 14:40:00,150.83,150.93,150.76,150.91,18428.0,150.83,150.93,150.76,150.91,18428.0
2024-07-11 14:50:00,150.89,150.94,150.83,150.91,17700.0,150.89,150.94,150.83,150.91,17700.0
2024-07-11 15:00:00,150.92,150.98,150.76,150.88,23779.0,150.92,150.98,150.76,150.88,23779.0
2024-07-11 15:10:00,150.85,150.87,150.73,150.82,29604.0,150.85,150.87,150.73,150.82,29604.0
2024-07-11 15:20:00,150.81,150.94,150.72,150.93,32703.0,150.81,150.94,150.72,150.93,32703.0
2024-07-11 15:30:00,150.93,151.02,150.86,150.95,33158.0,150.93,151.02,150.86,150.95,33158.0
2024-07-11 15:40:00,150.97,151.16,150.85,151.1,48183.0,150.97,151.16,150.85,151.1,48183.0
2024-07-11 15:50:00,151.11,151.46,150.96,151.21,210242.0,151.11,151.46,150.96,151.21,210242.0
2024-07-12 09:30:00,151.88,152.49,151.58,152.09,30041.0,151.88,152.49,151.58,152.09,30041.0
2024-07-12 09:40:00,152.03,152.65,152.0,152.48,13899.0,152.03,152.65,152.0,152.48,13899.0
2024-07-12 09:50:00,152.49,152.49,151.99,151.99,45292.0,152.49,152.49,151.99,151.99,45292.0
2024-07-12 10:00:00,152.0,152.86,151.93,152.77,62473.0,152.0,152.86,151.93,152.77,62473.0
2024-07-12 10:10:00,152.79,153.54,152.79,153.49,30425.0,152.79,153.54,152.79,153.49,30425.0
2024-07-12 10:20:00,153.46,153.53,153.1,153.5,36134.0,153.46,153.53,153.1,153.5,36134.0
2024-07-12 10:30:00,153.5,153.72,153.37,153.59,39656.0,153.5,153.72,153.37,153.59,39656.0
2024-07-12 10:40:00,153.59,153.62,153.41,153.5,21877.0,153.59,153.62,153.41,153.5,21877.0
2024-07-12 10:50:00,153.53,153.8,153.45,153.79,34769.0,153.53,153.8,153.45,153.79,34769.0
2024-07-12 11:00:00,153.81,154.06,153.77,154.03,21826.0,153.81,154.06,153.77,154.03,21826.0
2024-07-12 11:10:00,154.05,154.12,154.0,154.07,58183.0,154.05,154.12,154.0,154.07,58183.0
2024-07-12 11:20:00,154.1,154.36,154.03,154.22,35616.0,154.1,154.36,154.03,154.22,35616.0
2024-07-12 11:30:00,154.24,154.27,154.01,154.17,20058.0,154.24,154.27,154.01,154.17,20058.0
2024-07-12 11:40:00,154.2,154.23,154.03,154.21,23839.0,154.2,154.23,154.03,154.21,23839.0
2024-07-12 11:50:00,154.24,154.24,153.79,153.8,31483.0,154.24,154.24,153.79,153.8,31483.0
2024-07-12 12:00:00,153.8,153.93,153.69,153.69,21787.0,153.8,153.93,153.69,153.69,21787.0
2024-07-12 12:10:00,153.71,153.9,153.62,153.85,24389.0,153.71,153.9,153.62,153.85,24389.0
2024-07-12 12:20:00,153.83,153.83,153.64,153.78,39871.0,153.83,153.83,153.64,153.78,39871.0
2024-07-12 12:30:00,153.81,153.81,153.62,153.69,17440.0,153.81,153.81,153.62,153.69,17440.0
2024-07-12 12:40:00,153.72,153.97,153.69,153.97,10983.0,153.72,153.97,153.69,153.97,10983.0
2024-07-12 12:50:00,153.94,154.25,153.92,154.25,15624.0,153.94,154.25,153.92,154.25,15624.0
2024-07-12 13:00:00,154.25,154.44,154.25,154.41,19588.0,154.25,154.44,154.25,154.41,19588.0
2024-07-12 13:10:00,154.4,154.4,154.28,154.38,23266.0,154.4,154.4,154.28,154.38,23266.0
2024-07-12 13:20:00,154.37,154.44,154.18,154.28,25936.0,154.37,154.44,154.18,154.28,25936.0
2024-07-12 13:30:00,154.27,154.29,154.12,154.22,15321.0,154.27,154.29,154.12,154.22,15321.0
2024-07-12 13:40:00,154.21,154.21,153.96,154.13,30585.0,154.21,154.21,153.96,154.13,30585.0
2024-07-12 13:50:00,154.13,154.13,153.88,153.9,25877.0,154.13,154.13,153.88,153.9,25877.0
2024-07-12 14:00:00,153.9,154.03,153.86,154.02,26941.0,153.9,154.03,153.86,154.02,26941.0
2024-07-12 14:10:00,154.04,154.26,154.02,154.16,21362.0,154.04,154.26,154.02,154.16,21362.0
2024-07-12 14:20:00,154.12,154.18,154.05,154.09,21773.0,154.12,154.18,154.05,154.09,21773.0
2024-07-12 14:30:00,154.08,154.08,153.9,153.98,22725.0,154.08,154.08,153.9,153.98,22725.0
2024-07-12 14:40:00,154.02,154.04,153.86,153.99,18321.0,154.02,154.04,153.86,153.99,18321.0
2024-07-12 14:50:00,153.99,154.08,153.94,154.03,23678.0,153.99,154.08,153.94,154.03,23678.0
2024-07-12 15:00:00,154.02,154.15,154.02,154.08,33314.0,154.02,154.15,154.02,154.08,33314.0
2024-07-12 15:10:00,154.06,154.1,153.94,154.0,41054.0,154.06,154.1,153.94,154.0,41054.0
2024-07-12 15:20:00,154.0,154.13,153.98,154.08,41224.0,154.0,154.13,153.98,154.08,41224.0
2024-07-12 15:30:00,154.08,154.19,153.85,153.87,56879.0,154.08,154.19,153.85,153.87,56879.0
2024-07-12 15:40:00,153.85,153.85,153.35,153.35,52895.0,153.85,153.85,153.35,153.35,52895.0
2024-07-12 15:50:00,153.35,153.47,153.07,153.29,230767.0,153.35,153.47,153.07,153.29,230767.0
2024-07-15 09:30:00,154.19,154.99,153.77,154.99,35743.0,154.19,154.99,153.77,154.99,35743.0
2024-07-15 09:40:00,154.94,155.22,154.65,155.16,32230.0,154.94,155.22,154.65,155.16,32230.0
2024-07-15 09:50:00,155.18,155.25,154.6,154.6,45800.0,155.18,155.25,154.6,154.6,45800.0
2024-07-15 10:00:00,154.63,155.12,154.62,155.03,31184.0,154.63,155.12,154.62,155.03,31184.0
2024-07-15 10:10:00,155.03,155.54,154.91,155.44,18397.0,155.03,155.54,154.91,155.44,18397.0
2024-07-15 10:20:00,155.42,155.51,155.06,155.11,16298.0,155.42,155.51,155.06,155.11,16298.0
2024-07-15 10:30:00,155.16,155.35,155.06,155.09,22267.0,155.16,155.35,155.06,155.09,22267.0
2024-07-15 10:40:00,155.14,155.38,155.1,155.18,14563.0,155.14,155.38,155.1,155.18,14563.0
2024-07-15 10:50:00,155.16,155.57,155.1,155.5,21832.0,155.16,155.57,155.1,155.5,21832.0
2024-07-15 11:00:00,155.52,155.6,155.4,155.4,12159.0,155.52,155.6,155.4,155.4,12159.0
2024-07-15 11:10:00,155.42,155.52,155.34,155.44,20289.0,155.42,155.52,155.34,155.44,20289.0
2024-07-15 11:20:00,155.42,155.5,155.31,155.38,20361.0,155.42,155.5,155.31,155.38,20361.0
2024-07-15 11:30:00,155.37,155.46,155.16,155.45,25212.0,155.37,155.46,155.16,155.45,25212.0
2024-07-15 11:40:00,155.42,155.57,155.36,155.57,19340.0,155.42,155.57,155.36,155.57,19340.0
2024-07-15 11:50:00,155.59,155.77,155.56,155.72,8465.0,155.59,155.77,155.56,155.72,8465.0
2024-07-15 12:00:00,155.72,155.74,155.56,155.6,17278.0,155.72,155.74,155.56,155.6,17278.0
2024-07-15 12:10:00,155.6,155.65,155.37,155.45,31715.0,155.6,155.65,155.37,155.45,31715.0
2024-07-15 12:20:00,155.48,155.54,155.24,155.32,37681.0,155.48,155.54,155.24,155.32,37681.0
2024-07-15 12:30:00,155.31,155.31,155.04,155.22,18068.0,155.31,155.31,155.04,155.22,18068.0
2024-07-15 12:40:00,155.19,155.25,155.13,155.22,17005.0,155.19,155.25,155.13,155.22,17005.0
2024-07-15 12:50:00,155.22,155.34,155.22,155.31,14591.0,155.22,155.34,155.22,155.31,14591.0
2024-07-15 13:00:00,155.3,155.54,155.04,155.46,31224.0,155.3,155.54,155.04,155.46,31224.0
2024-07-15 13:10:00,155.47,155.7,155.41,155.66,21221.0,155.47,155.7,155.41,155.66,21221.0
2024-07-15 13:20:00,155.67,155.67,155.38,155.41,16489.0,155.67,155.67,155.38,155.41,16489.0
2024-07-15 13:30:00,155.38,155.38,154.95,154.96,15744.0,155.38,155.38,154.95,154.96,15744.0
2024-07-15 13:40:00,154.93,155.06,154.78,154.84,32784.0,154.93,155.06,154.78,154.84,32784.0
2024-07-15 13:50:00,154.85,155.13,154.85,154.98,16118.0,154.85,155.13,154.85,154.98,16118.0
2024-07-15 14:00:00,154.98,155.13,154.98,155.12,22030.0,154.98,155.13,154.98,155.12,22030.0
2024-07-15 14:10:00,155.17,155.17,155.07,155.15,15846.0,155.17,155.17,155.07,155.15,15846.0
2024-07-15 14:20:00,155.14,155.4,155.11,155.37,14374.0,155.14,155.4,155.11,155.37,14374.0
2024-07-15 14:30:00,155.37,155.52,155.35,155.47,26849.0,155.37,155.52,155.35,155.47,26849.0
2024-07-15 14:40:00,155.47,155.49,155.37,155.45,23210.0,155.47,155.49,155.37,155.45,23210.0
2024-07-15 14:50:00,155.44,155.48,155.34,155.44,27053.0,155.44,155.48,155.34,155.44,27053.0
2024-07-15 15:00:00,155.42,155.5,155.37,155.49,28013.0,155.42,155.5,155.37,155.49,28013.0
2024-07-15 15:10:00,155.46,155.49,155.39,155.43,25286.0,155.46,155.49,155.39,155.43,25286.0
2024-07-15 15:20:00,155.43,155.55,155.37,155.41,42134.0,155.43,155.55,155.37,155.41,42134.0
2024-07-15 15:30:00,155.42,155.55,155.39,155.48,34421.0,155.42,155.55,155.39,155.48,34421.0
2024-07-15 15:40:00,155.47,155.51,155.08,155.1,39756.0,155.47,155.51,155.08,155.1,39756.0
2024-07-15 15:50:00,155.12,155.46,155.04,155.43,155373.0,155.12,155.46,155.04,155.43,155373.0
2024-07-16 09:30:00,155.81,156.13,155.29,155.31,29610.0,155.81,156.13,155.29,155.31,29610.0
2024-07-16 09:40:00,155.45,155.79,155.3,155.78,10749.0,155.45,155.79,155.3,155.78,10749.0
2024-07-16 09:50:00,155.7,156.44,155.7,156.37,14963.0,155.7,156.44,155.7,156.37,14963.0
2024-07-16 10:00:00,156.38,156.81,156.33,156.33,25312.0,156.38,156.81,156.33,156.33,25312.0
2024-07-16 10:10:00,156.38,156.49,156.1,156.1,26111.0,156.38,156.49,156.1,156.1,26111.0
2024-07-16 10:20:00,156.12,156.24,156.02,156.11,9454.0,156.12,156.24,156.02,156.11,9454.0
2024-07-16 10:30:00,156.11,156.26,155.98,156.09,33248.0,156.11,156.26,155.98,156.09,33248.0
2024-07-16 10:40:00,156.11,156.23,155.96,156.18,13860.0,156.11,156.23,155.96,156.18,13860.0
2024-07-16 10:50:00,156.15,156.42,156.13,156.26,16050.0,156.15,156.42,156.13,156.26,16050.0
2024-07-16 11:00:00,156.26,156.36,156.11,156.18,13665.0,156.26,156.36,156.11,156.18,13665.0
2024-07-16 11:10:00,156.2,156.33,156.08,156.33,28213.0,156.2,156.33,156.08,156.33,28213.0
2024-07-16 11:20:00,156.33,156.44,156.09,156.16,27234.0,156.33,156.44,156.09,156.16,27234.0
2024-07-16 11:30:00,156.16,156.21,155.83,155.89,38944.0,156.16,156.21,155.83,155.89,38944.0
2024-07-16 11:40:00,155.86,155.92,155.7,155.83,13843.0,155.86,155.92,155.7,155.83,13843.0
2024-07-16 11:50:00,155.83,156.01,155.81,155.99,13985.0,155.83,156.01,155.81,155.99,13985.0
2024-07-16 12:00:00,155.97,156.41,155.97,156.29,42575.0,155.97,156.41,155.97,156.29,42575.0
2024-07-16 12:10:00,156.3,156.52,156.28,156.48,15498.0,156.3,156.52,156.28,156.48,15498.0
2024-07-16 12:20:00,156.52,156.63,156.48,156.53,14091.0,156.52,156.63,156.48,156.53,14091.0
2024-07-16 12:30:00,156.51,156.52,156.29,156.31,25755.0,156.51,156.52,156.29,156.31,25755.0
2024-07-16 12:40:00,156.29,156.5,156.29,156.5,17992.0,156.29,156.5,156.29,156.5,17992.0
2024-07-16 12:50:00,156.49,156.7,156.43,156.69,25219.0,156.49,156.7,156.43,156.69,25219.0
2024-07-16 13:00:00,156.67,156.8,156.53,156.8,13784.0,156.67,156.8,156.53,156.8,13784.0
2024-07-16 13:10:00,156.81,156.84,156.64,156.65,14139.0,156.81,156.84,156.64,156.65,14139.0
2024-07-16 13:20:00,156.63,156.73,156.3,156.32,48115.0,156.63,156.73,156.3,156.32,48115.0
2024-07-16 13:30:00,156.33,156.58,156.3,156.58,13524.0,156.33,156.58,156.3,156.58,13524.0
2024-07-16 13:40:00,156.59,156.63,156.46,156.59,11664.0,156.59,156.63,156.46,156.59,11664.0
2024-07-16 13:50:00,156.6,156.83,156.58,156.8,15937.0,156.6,156.83,156.58,156.8,15937.0
2024-07-16 14:00:00,156.77,156.87,156.73,156.81,11284.0,156.77,156.87,156.73,156.81,11284.0
2024-07-16 14:10:00,156.87,156.93,156.67,156.68,13913.0,156.87,156.93,156.67,156.68,13913.0
2024-07-16 14:20:00,156.68,156.8,156.56,156.56,14823.0,156.68,156.8,156.56,156.56,14823.0
2024-07-16 14:30:00,156.56,156.64,156.45,156.5,20136.0,156.56,156.64,156.45,156.5,20136.0
2024-07-16 14:40:00,156.49,156.55,156.38,156.54,16740.0,156.49,156.55,156.38,156.54,16740.0
2024-07-16 14:50:00,156.55,156.68,156.5,156.54,19766.0,156.55,156.68,156.5,156.54,19766.0
2024-07-16 15:00:00,156.53,156.74,156.52,156.56,15350.0,156.53,156.74,156.52,156.56,15350.0
2024-07-16 15:10:00,156.55,156.8,156.53,156.8,22879.0,156.55,156.8,156.53,156.8,22879.0
2024-07-16 15:20:00,156.81,156.93,156.75,156.84,22287.0,156.81,156.93,156.75,156.84,22287.0
2024-07-16 15:30:00,156.87,156.89,156.69,156.86,46168.0,156.87,156.89,156.69,156.86,46168.0
2024-07-16 15:40:00,156.87,157.06,156.79,157.06,42569.0,156.87,157.06,156.79,157.06,42569.0
2024-07-16 15:50:00,157.08,157.44,157.05,157.16,216005.0,157.08,157.44,157.05,157.16,216005.0
2024-07-17 09:30:00,157.06,158.17,157.06,157.65,49988.0,157.06,158.17,157.06,157.65,49988.0
2024-07-17 09:40:00,157.65,157.8,157.04,157.09,22195.0,157.65,157.8,157.04,157.09,22195.0
2024-07-17 09:50:00,157.17,157.52,157.16,157.49,34450.0,157.17,157.52,157.16,157.49,34450.0
2024-07-17 10:00:00,157.48,157.89,157.38,157.44,38358.0,157.48,157.89,157.38,157.44,38358.0
2024-07-17 10:10:00,157.44,158.48,157.4,158.44,34664.0,157.44,158.48,157.4,158.44,34664.0
2024-07-17 10:20:00,158.45,158.62,158.2,158.23,34434.0,158.45,158.62,158.2,158.23,34434.0
2024-07-17 10:30:00,158.16,158.16,157.86,157.91,35464.0,158.16,158.16,157.86,157.91,35464.0
2024-07-17 10:40:00,157.89,157.92,157.66,157.75,46913.0,157.89,157.92,157.66,157.75,46913.0
2024-07-17 10:50:00,157.74,157.87,157.55,157.64,49904.0,157.74,157.87,157.55,157.64,49904.0
2024-07-17 11:00:00,157.65,158.15,157.64,158.15,80039.0,157.65,158.15,157.64,158.15,80039.0
2024-07-17 11:10:00,158.14,158.26,157.75,157.81,52180.0,158.14,158.26,157.75,157.81,52180.0
2024-07-17 11:20:00,157.82,157.87,157.34,157.63,44118.0,157.82,157.87,157.34,157.63,44118.0
2024-07-17 11:30:00,157.61,157.82,157.46,157.81,35509.0,157.61,157.82,157.46,157.81,35509.0
2024-07-17 11:40:00,157.82,158.0,157.75,157.75,26529.0,157.82,158.0,157.75,157.75,26529.0
2024-07-17 11:50:00,157.77,157.79,157.44,157.51,46078.0,157.77,157.79,157.44,157.51,46078.0
2024-07-17 12:00:00,157.53,157.73,157.51,157.56,31486.0,157.53,157.73,157.51,157.56,31486.0
2024-07-17 12:10:00,157.58,157.62,157.32,157.39,29147.0,157.58,157.62,157.32,157.39,29147.0
2024-07-17 12:20:00,157.43,157.72,157.36,157.66,57625.0,157.43,157.72,157.36,157.66,57625.0
2024-07-17 12:30:00,157.64,157.82,157.6,157.69,21393.0,157.64,157.82,157.6,157.69,21393.0
2024-07-17 12:40:00,157.73,157.89,157.69,157.74,36621.0,157.73,157.89,157.69,157.74,36621.0
2024-07-17 12:50:00,157.73,157.79,157.45,157.63,71103.0,157.73,157.79,157.45,157.63,71103.0
2024-07-17 13:00:00,157.64,157.69,157.35,157.44,36053.0,157.64,157.69,157.35,157.44,36053.0
2024-07-17 13:10:00,157.38,157.47,157.23,157.43,47263.0,157.38,157.47,157.23,157.43,47263.0
2024-07-17 13:20:00,157.4,157.59,157.31,157.46,32943.0,157.4,157.59,157.31,157.46,32943.0
2024-07-17 13:30:00,157.44,157.64,157.38,157.6,26331.0,157.44,157.64,157.38,157.6,26331.0
2024-07-17 13:40:00,157.59,157.78,157.49,157.63,36605.0,157.59,157.78,157.49,157.63,36605.0
2024-07-17 13:50:00,157.63,157.8,157.53,157.79,18919.0,157.63,157.8,157.53,157.79,18919.0
2024-07-17 14:00:00,157.77,157.8,157.62,157.8,21572.0,157.77,157.8,157.62,157.8,21572.0
2024-07-17 14:10:00,157.73,157.97,157.73,157.97,23500.0,157.73,157.97,157.73,157.97,23500.0
2024-07-17 14:20:00,157.97,158.09,157.93,158.0,39274.0,157.97,158.09,157.93,158.0,39274.0
2024-07-17 14:30:00,158.01,158.01,157.69,157.72,61200.0,158.01,158.01,157.69,157.72,61200.0
2024-07-17 14:40:00,157.72,157.94,157.5,157.5,38700.0,157.72,157.94,157.5,157.5,38700.0
2024-07-17 14:50:00,157.52,157.56,157.15,157.22,50027.0,157.52,157.56,157.15,157.22,50027.0
2024-07-17 15:00:00,157.21,157.32,157.04,157.31,39935.0,157.21,157.32,157.04,157.31,39935.0
2024-07-17 15:10:00,157.3,157.86,157.3,157.63,57071.0,157.3,157.86,157.3,157.63,57071.0
2024-07-17 15:20:00,157.64,157.8,157.54,157.62,53251.0,157.64,157.8,157.54,157.62,53251.0
2024-07-17 15:30:00,157.63,157.7,157.42,157.44,76971.0,157.63,157.7,157.42,157.44,76971.0
2024-07-17 15:40:00,157.44,157.78,157.33,157.55,70024.0,157.44,157.78,157.33,157.55,70024.0
2024-07-17 15:50:00,157.56,158.13,157.56,158.03,273994.0,157.56,158.13,157.56,158.03,273994.0
2024-07-18 09:30:00,157.74,158.43,157.44,158.01,45831.0,157.74,158.43,157.44,158.01,45831.0
2024-07-18 09:40:00,158.14,158.79,157.87,158.48,29374.0,158.14,158.79,157.87,158.48,29374.0
2024-07-18 09:50:00,158.52,159.58,158.49,159.56,34641.0,158.52,159.58,158.49,159.56,34641.0
2024-07-18 10:00:00,159.56,159.72,159.09,159.17,45528.0,159.56,159.72,159.09,159.17,45528.0
2024-07-18 10:10:00,159.17,159.37,158.92,159.06,41656.0,159.17,159.37,158.92,159.06,41656.0
2024-07-18 10:20:00,159.08,159.43,158.97,159.38,30965.0,159.08,159.43,158.97,159.38,30965.0
2024-07-18 10:30:00,159.36,159.51,159.05,159.33,28434.0,159.36,159.51,159.05,159.33,28434.0
2024-07-18 10:40:00,159.34,159.64,159.3,159.47,25792.0,159.34,159.64,159.3,159.47,25792.0
2024-07-18 10:50:00,159.48,159.76,159.33,159.47,31525.0,159.48,159.76,159.33,159.47,31525.0
2024-07-18 11:00:00,159.5,159.95,159.5,159.83,50532.0,159.5,159.95,159.5,159.83,50532.0
2024-07-18 11:10:00,159.81,159.84,159.6,159.77,29821.0,159.81,159.84,159.6,159.77,29821.0
2024-07-18 11:20:00,159.79,159.94,159.54,159.57,25704.0,159.79,159.94,159.54,159.57,25704.0
2024-07-18 11:30:00,159.6,159.71,159.22,159.23,35235.0,159.6,159.71,159.22,159.23,35235.0
2024-07-18 11:40:00,159.19,159.26,158.75,158.75,27018.0,159.19,159.26,158.75,158.75,27018.0
2024-07-18 11:50:00,158.79,158.9,158.59,158.88,15576.0,158.79,158.9,158.59,158.88,15576.0
2024-07-18 12:00:00,158.92,159.13,158.82,159.0,15426.0,158.92,159.13,158.82,159.0,15426.0
2024-07-18 12:10:00,158.98,159.01,158.41,158.62,15428.0,158.98,159.01,158.41,158.62,15428.0
2024-07-18 12:20:00,158.58,158.68,158.42,158.66,23688.0,158.58,158.68,158.42,158.66,23688.0
2024-07-18 12:30:00,158.68,158.88,158.54,158.54,13195.0,158.68,158.88,158.54,158.54,13195.0
2024-07-18 12:40:00,158.54,158.64,158.44,158.55,18529.0,158.54,158.64,158.44,158.55,18529.0
2024-07-18 12:50:00,158.58,158.72,158.52,158.72,16450.0,158.58,158.72,158.52,158.72,16450.0
2024-07-18 13:00:00,158.72,158.8,158.65,158.74,17323.0,158.72,158.8,158.65,158.74,17323.0
2024-07-18 13:10:00,158.73,158.87,158.62,158.65,20315.0,158.73,158.87,158.62,158.65,20315.0
2024-07-18 13:20:00,158.65,158.67,158.54,158.58,13916.0,158.65,158.67,158.54,158.58,13916.0
2024-07-18 13:30:00,158.55,158.59,158.41,158.56,38293.0,158.55,158.59,158.41,158.56,38293.0
2024-07-18 13:40:00,158.53,158.99,158.52,158.93,67353.0,158.53,158.99,158.52,158.93,67353.0
2024-07-18 13:50:00,158.93,158.96,158.48,158.54,18838.0,158.93,158.96,158.48,158.54,18838.0
2024-07-18 14:00:00,158.56,158.59,158.34,158.38,19475.0,158.56,158.59,158.34,158.38,19475.0
2024-07-18 14:10:00,158.39,158.45,158.14,158.16,22242.0,158.39,158.45,158.14,158.16,22242.0
2024-07-18 14:20:00,158.16,158.26,158.01,158.07,38889.0,158.16,158.26,158.01,158.07,38889.0
2024-07-18 14:30:00,158.06,158.18,157.75,157.76,37846.0,158.06,158.18,157.75,157.76,37846.0
2024-07-18 14:40:00,157.75,157.76,157.51,157.51,19461.0,157.75,157.76,157.51,157.51,19461.0
2024-07-18 14:50:00,157.51,157.68,157.35,157.53,36157.0,157.51,157.68,157.35,157.53,36157.0
2024-07-18 15:00:00,157.51,157.78,157.46,157.48,34024.0,157.51,157.78,157.46,157.48,34024.0
2024-07-18 15:10:00,157.47,157.49,157.19,157.28,37834.0,157.47,157.49,157.19,157.28,37834.0
2024-07-18 15:20:00,157.29,157.3,157.05,157.21,42368.0,157.29,157.3,157.05,157.21,42368.0
2024-07-18 15:30:00,157.21,157.52,157.15,157.48,83456.0,157.21,157.52,157.15,157.48,83456.0
2024-07-18 15:40:00,157.47,157.73,157.43,157.72,98053.0,157.47,157.73,157.43,157.72,98053.0
2024-07-18 15:50:00,157.69,157.88,157.59,157.63,209863.0,157.69,157.88,157.59,157.63,209863.0
2024-07-19 09:30:00,158.39,158.81,157.47,157.94,154213.0,158.39,158.81,157.47,157.94,154213.0
2024-07-19 09:40:00,158.06,158.18,157.44,157.56,16323.0,158.06,158.18,157.44,157.56,16323.0
2024-07-19 09:50:00,157.56,157.8,157.17,157.59,19084.0,157.56,157.8,157.17,157.59,19084.0
2024-07-19 10:00:00,157.53,157.56,156.97,156.98,24611.0,157.53,157.56,156.97,156.98,24611.0
2024-07-19 10:10:00,157.03,157.33,156.91,157.16,14642.0,157.03,157.33,156.91,157.16,14642.0
2024-07-19 10:20:00,157.16,157.16,156.55,156.62,13882.0,157.16,157.16,156.55,156.62,13882.0
2024-07-19 10:30:00,156.59,156.75,156.43,156.58,29410.0,156.59,156.75,156.43,156.58,29410.0
2024-07-19 10:40:00,156.54,156.54,156.28,156.3,14924.0,156.54,156.54,156.28,156.3,14924.0
2024-07-19 10:50:00,156.27,156.52,156.18,156.35,20100.0,156.27,156.52,156.18,156.35,20100.0
2024-07-19 11:00:00,156.4,156.72,156.4,156.66,18594.0,156.4,156.72,156.4,156.66,18594.0
2024-07-19 11:10:00,156.66,156.66,156.08,156.18,22026.0,156.66,156.66,156.08,156.18,22026.0
2024-07-19 11:20:00,156.14,156.33,156.03,156.03,12668.0,156.14,156.33,156.03,156.03,12668.0
2024-07-19 11:30:00,156.06,156.08,155.82,155.88,20961.0,156.06,156.08,155.82,155.88,20961.0
2024-07-19 11:40:00,155.95,156.12,155.81,156.1,16923.0,155.95,156.12,155.81,156.1,16923.0
2024-07-19 11:50:00,156.12,156.44,155.94,156.44,17036.0,156.12,156.44,155.94,156.44,17036.0
2024-07-19 12:00:00,156.47,156.56,156.31,156.5,22575.0,156.47,156.56,156.31,156.5,22575.0
2024-07-19 12:10:00,156.47,156.63,156.44,156.63,23074.0,156.47,156.63,156.44,156.63,23074.0
2024-07-19 12:20:00,156.59,156.59,156.21,156.21,14739.0,156.59,156.59,156.21,156.21,14739.0
2024-07-19 12:30:00,156.24,156.26,155.94,156.09,21465.0,156.24,156.26,155.94,156.09,21465.0
2024-07-19 12:40:00,156.08,156.15,155.77,155.9,16513.0,156.08,156.15,155.77,155.9,16513.0
2024-07-19 12:50:00,155.93,156.01,155.81,155.81,24409.0,155.93,156.01,155.81,155.81,24409.0
2024-07-19 13:00:00,155.83,155.89,155.71,155.78,18184.0,155.83,155.89,155.71,155.78,18184.0
2024-07-19 13:10:00,155.78,155.81,155.67,155.75,19893.0,155.78,155.81,155.67,155.75,19893.0
2024-07-19 13:20:00,155.73,155.84,155.55,155.75,19254.0,155.73,155.84,155.55,155.75,19254.0
2024-07-19 13:30:00,155.75,156.03,155.68,156.01,17229.0,155.75,156.03,155.68,156.01,17229.0
2024-07-19 13:40:00,156.0,156.04,155.76,156.0,18272.0,156.0,156.04,155.76,156.0,18272.0
2024-07-19 13:50:00,156.0,156.02,155.82,155.99,17690.0,156.0,156.02,155.82,155.99,17690.0
2024-07-19 14:00:00,155.99,156.14,155.95,156.1,15875.0,155.99,156.14,155.95,156.1,15875.0
2024-07-19 14:10:00,156.09,156.21,156.03,156.16,17351.0,156.09,156.21,156.03,156.16,17351.0
2024-07-19 14:20:00,156.14,156.21,156.0,156.03,23083.0,156.14,156.21,156.0,156.03,23083.0
2024-07-19 14:30:00,156.04,156.09,155.93,155.96,19694.0,156.04,156.09,155.93,155.96,19694.0
2024-07-19 14:40:00,155.97,156.09,155.81,155.84,25640.0,155.97,156.09,155.81,155.84,25640.0
2024-07-19 14:50:00,155.84,156.07,155.83,155.92,56648.0,155.84,156.07,155.83,155.92,56648.0
2024-07-19 15:00:00,155.93,156.31,155.92,156.27,22309.0,155.93,156.31,155.92,156.27,22309.0
2024-07-19 15:10:00,156.27,156.42,156.25,156.4,31539.0,156.27,156.42,156.25,156.4,31539.0
2024-07-19 15:20:00,156.4,156.58,156.35,156.56,44618.0,156.4,156.58,156.35,156.56,44618.0
2024-07-19 15:30:00,156.54,156.57,156.23,156.24,46704.0,156.54,156.57,156.23,156.24,46704.0
2024-07-19 15:40:00,156.26,156.28,155.95,155.96,63414.0,156.26,156.28,155.95,155.96,63414.0
2024-07-19 15:50:00,155.9,156.19,155.83,156.13,256193.0,155.9,156.19,155.83,156.13,256193.0
2024-07-22 09:30:00,157.04,158.55,156.85,158.13,71986.0,157.04,158.55,156.85,158.13,71986.0
2024-07-22 09:40:00,158.14,158.54,157.1,157.43,45720.0,158.14,158.54,157.1,157.43,45720.0
2024-07-22 09:50:00,157.47,157.76,157.07,157.1,16361.0,157.47,157.76,157.07,157.1,16361.0
2024-07-22 10:00:00,157.12,157.12,156.52,156.58,31985.0,157.12,157.12,156.52,156.58,31985.0
2024-07-22 10:10:00,156.62,156.83,156.53,156.67,21727.0,156.62,156.83,156.53,156.67,21727.0
2024-07-22 10:20:00,156.67,156.83,156.35,156.83,35199.0,156.67,156.83,156.35,156.83,35199.0
2024-07-22 10:30:00,156.84,157.35,156.84,157.3,15048.0,156.84,157.35,156.84,157.3,15048.0
2024-07-22 10:40:00,157.32,157.97,157.28,157.74,37588.0,157.32,157.97,157.28,157.74,37588.0
2024-07-22 10:50:00,157.74,157.74,157.19,157.46,31539.0,157.74,157.74,157.19,157.46,31539.0
2024-07-22 11:00:00,157.47,157.48,157.2,157.23,10025.0,157.47,157.48,157.2,157.23,10025.0
2024-07-22 11:10:00,157.18,157.33,157.06,157.28,10784.0,157.18,157.33,157.06,157.28,10784.0
2024-07-22 11:20:00,157.27,157.27,157.0,157.19,22282.0,157.27,157.27,157.0,157.19,22282.0
2024-07-22 11:30:00,157.19,157.24,157.0,157.06,19915.0,157.19,157.24,157.0,157.06,19915.0
2024-07-22 11:40:00,157.06,157.32,156.87,157.02,16345.0,157.06,157.32,156.87,157.02,16345.0
2024-07-22 11:50:00,157.03,157.3,157.0,157.26,9767.0,157.03,157.3,157.0,157.26,9767.0
2024-07-22 12:00:00,157.27,157.38,157.17,157.38,9650.0,157.27,157.38,157.17,157.38,9650.0
2024-07-22 12:10:00,157.37,157.4,157.16,157.21,11824.0,157.37,157.4,157.16,157.21,11824.0
2024-07-22 12:20:00,157.24,157.24,157.0,157.06,17624.0,157.24,157.24,157.0,157.06,17624.0
2024-07-22 12:30:00,157.02,157.19,156.92,157.12,10571.0,157.02,157.19,156.92,157.12,10571.0
2024-07-22 12:40:00,157.12,157.23,157.08,157.1,12047.0,157.12,157.23,157.08,157.1,12047.0
2024-07-22 12:50:00,157.08,157.48,157.08,157.48,11598.0,157.08,157.48,157.08,157.48,11598.0
2024-07-22 13:00:00,157.5,157.69,157.44,157.6,10907.0,157.5,157.69,157.44,157.6,10907.0
2024-07-22 13:10:00,157.62,157.85,157.58,157.82,26948.0,157.62,157.85,157.58,157.82,26948.0
2024-07-22 13:20:00,157.82,157.98,157.74,157.74,18125.0,157.82,157.98,157.74,157.74,18125.0
2024-07-22 13:30:00,157.76,157.88,157.73,157.87,17182.0,157.76,157.88,157.73,157.87,17182.0
2024-07-22 13:40:00,157.91,157.93,157.59,157.7,14797.0,157.91,157.93,157.59,157.7,14797.0
2024-07-22 13:50:00,157.7,157.94,157.66,157.87,15919.0,157.7,157.94,157.66,157.87,15919.0
2024-07-22 14:00:00,157.85,157.85,157.72,157.81,16448.0,157.85,157.85,157.72,157.81,16448.0
2024-07-22 14:10:00,157.79,157.82,157.6,157.63,14997.0,157.79,157.82,157.6,157.63,14997.0
2024-07-22 14:20:00,157.63,157.84,157.62,157.73,17880.0,157.63,157.84,157.62,157.73,17880.0
2024-07-22 14:30:00,157.74,157.94,157.72,157.92,26348.0,157.74,157.94,157.72,157.92,26348.0
2024-07-22 14:40:00,157.92,158.03,157.88,157.98,18277.0,157.92,158.03,157.88,157.98,18277.0
2024-07-22 14:50:00,157.97,158.05,157.91,157.95,13576.0,157.97,158.05,157.91,157.95,13576.0
2024-07-22 15:00:00,157.92,158.01,157.78,157.98,20621.0,157.92,158.01,157.78,157.98,20621.0
2024-07-22 15:10:00,157.97,158.06,157.94,157.94,14849.0,157.97,158.06,157.94,157.94,14849.0
2024-07-22 15:20:00,157.92,158.03,157.9,157.96,15736.0,157.92,158.03,157.9,157.96,15736.0
2024-07-22 15:30:00,157.96,158.44,157.96,158.38,35260.0,157.96,158.44,157.96,158.38,35260.0
2024-07-22 15:40:00,158.39,158.39,158.27,158.37,31397.0,158.39,158.39,158.27,158.37,31397.0
2024-07-22 15:50:00,158.37,158.76,158.35,158.63,150118.0,158.37,158.76,158.35,158.63,150118.0
2024-07-23 09:30:00,158.13,158.99,157.84,158.37,61715.0,158.13,158.99,157.84,158.37,61715.0
2024-07-23 09:40:00,158.4,158.62,158.08,158.48,98025.0,158.4,158.62,158.08,158.48,98025.0
2024-07-23 09:50:00,158.53,158.92,158.26,158.79,73854.0,158.53,158.92,158.26,158.79,73854.0
2024-07-23 10:00:00,158.84,159.09,158.8,158.97,49447.0,158.84,159.09,158.8,158.97,49447.0
2024-07-23 10:10:00,158.97,159.04,158.69,158.99,59222.0,158.97,159.04,158.69,158.99,59222.0
2024-07-23 10:20:00,158.95,159.17,158.8,159.1,54801.0,158.95,159.17,158.8,159.1,54801.0
2024-07-23 10:30:00,159.11,159.21,158.92,159.07,51143.0,159.11,159.21,158.92,159.07,51143.0
2024-07-23 10:40:00,159.03,159.08,158.63,158.71,49217.0,159.03,159.08,158.63,158.71,49217.0
2024-07-23 10:50:00,158.7,158.79,158.54,158.69,55863.0,158.7,158.79,158.54,158.69,55863.0
2024-07-23 11:00:00,158.71,158.9,158.68,158.84,58989.0,158.71,158.9,158.68,158.84,58989.0
2024-07-23 11:10:00,158.84,158.88,158.41,158.43,56880.0,158.84,158.88,158.41,158.43,56880.0
2024-07-23 11:20:00,158.43,158.47,158.26,158.39,37280.0,158.43,158.47,158.26,158.39,37280.0
2024-07-23 11:30:00,158.39,158.74,158.37,158.67,56700.0,158.39,158.74,158.37,158.67,56700.0
2024-07-23 11:40:00,158.65,158.76,158.36,158.43,55184.0,158.65,158.76,158.36,158.43,55184.0
2024-07-23 11:50:00,158.38,158.38,158.1,158.22,16741.0,158.38,158.38,158.1,158.22,16741.0
2024-07-23 12:00:00,158.19,158.55,158.19,158.47,13831.0,158.19,158.55,158.19,158.47,13831.0
2024-07-23 12:10:00,158.44,158.58,158.37,158.58,22244.0,158.44,158.58,158.37,158.58,22244.0
2024-07-23 12:20:00,158.62,158.63,158.23,158.36,26407.0,158.62,158.63,158.23,158.36,26407.0
2024-07-23 12:30:00,158.38,158.42,158.07,158.08,44664.0,158.38,158.42,158.07,158.08,44664.0
2024-07-23 12:40:00,158.11,158.29,158.09,158.2,19735.0,158.11,158.29,158.09,158.2,19735.0
2024-07-23 12:50:00,158.15,158.22,158.03,158.14,22329.0,158.15,158.22,158.03,158.14,22329.0
2024-07-23 13:00:00,158.13,158.16,157.97,158.15,21529.0,158.13,158.16,157.97,158.15,21529.0
2024-07-23 13:10:00,158.15,158.24,158.09,158.24,25176.0,158.15,158.24,158.09,158.24,25176.0
2024-07-23 13:20:00,158.23,158.24,158.08,158.19,27675.0,158.23,158.24,158.08,158.19,27675.0
2024-07-23 13:30:00,158.19,158.19,157.86,158.05,41374.0,158.19,158.19,157.86,158.05,41374.0
2024-07-23 13:40:00,158.08,158.3,157.99,158.28,28385.0,158.08,158.3,157.99,158.28,28385.0
2024-07-23 13:50:00,158.28,158.57,158.27,158.51,27974.0,158.28,158.57,158.27,158.51,27974.0
2024-07-23 14:00:00,158.5,158.67,158.42,158.63,51318.0,158.5,158.67,158.42,158.63,51318.0
2024-07-23 14:10:00,158.62,158.72,158.53,158.69,33575.0,158.62,158.72,158.53,158.69,33575.0
2024-07-23 14:20:00,158.67,158.76,158.51,158.53,34923.0,158.67,158.76,158.51,158.53,34923.0
2024-07-23 14:30:00,158.53,158.65,158.49,158.58,24432.0,158.53,158.65,158.49,158.58,24432.0
2024-07-23 14:40:00,158.57,158.61,158.52,158.57,25877.0,158.57,158.61,158.52,158.57,25877.0
2024-07-23 14:50:00,158.56,158.56,158.29,158.29,23197.0,158.56,158.56,158.29,158.29,23197.0
2024-07-23 15:00:00,158.3,158.3,158.0,158.22,47434.0,158.3,158.3,158.0,158.22,47434.0
2024-07-23 15:10:00,158.24,158.36,157.98,158.03,37895.0,158.24,158.36,157.98,158.03,37895.0
2024-07-23 15:20:00,158.02,158.21,157.97,158.17,28467.0,158.02,158.21,157.97,158.17,28467.0
2024-07-23 15:30:00,158.18,158.24,158.05,158.24,50434.0,158.18,158.24,158.05,158.24,50434.0
2024-07-23 15:40:00,158.24,158.25,157.87,158.1,57409.0,158.24,158.25,157.87,158.1,57409.0
2024-07-23 15:50:00,158.08,158.13,157.12,157.25,271273.0,158.08,158.13,157.12,157.25,271273.0
2024-07-24 09:30:00,160.0,161.73,159.47,160.52,464426.0,160.0,161.73,159.47,160.52,464426.0
2024-07-24 09:40:00,160.52,161.65,160.11,161.56,151587.0,160.52,161.65,160.11,161.56,151587.0
2024-07-24 09:50:00,161.4,161.43,160.52,161.0,97756.0,161.4,161.43,160.52,161.0,97756.0
2024-07-24 10:00:00,160.97,161.03,160.31,160.63,66835.0,160.97,161.03,160.31,160.63,66835.0
2024-07-24 10:10:00,160.58,160.61,159.86,160.06,73300.0,160.58,160.61,159.86,160.06,73300.0
2024-07-24 10:20:00,160.15,160.34,159.16,159.42,43106.0,160.15,160.34,159.16,159.42,43106.0
2024-07-24 10:30:00,159.34,159.87,159.12,159.41,111787.0,159.34,159.87,159.12,159.41,111787.0
2024-07-24 10:40:00,159.44,159.81,158.76,159.72,133778.0,159.44,159.81,158.76,159.72,133778.0
2024-07-24 10:50:00,159.79,160.42,159.79,160.18,58496.0,159.79,160.42,159.79,160.18,58496.0
2024-07-24 11:00:00,160.11,160.3,159.91,160.14,30917.0,160.11,160.3,159.91,160.14,30917.0
2024-07-24 11:10:00,160.13,160.13,159.58,159.83,56647.0,160.13,160.13,159.58,159.83,56647.0
2024-07-24 11:20:00,159.77,160.0,159.61,159.81,56775.0,159.77,160.0,159.61,159.81,56775.0
2024-07-24 11:30:00,159.81,160.23,159.59,159.7,64878.0,159.81,160.23,159.59,159.7,64878.0
2024-07-24 11:40:00,159.7,160.17,159.68,160.02,88323.0,159.7,160.17,159.68,160.02,88323.0
2024-07-24 11:50:00,160.03,160.25,159.96,160.09,44979.0,160.03,160.25,159.96,160.09,44979.0
2024-07-24 12:00:00,160.13,160.82,160.09,160.56,58620.0,160.13,160.82,160.09,160.56,58620.0
2024-07-24 12:10:00,160.52,160.83,160.47,160.63,50785.0,160.52,160.83,160.47,160.63,50785.0
2024-07-24 12:20:00,160.67,160.85,160.47,160.74,37641.0,160.67,160.85,160.47,160.74,37641.0
2024-07-24 12:30:00,160.74,161.1,160.73,160.99,59317.0,160.74,161.1,160.73,160.99,59317.0
2024-07-24 12:40:00,160.99,161.11,160.53,160.89,69054.0,160.99,161.11,160.53,160.89,69054.0
2024-07-24 12:50:00,160.92,160.94,160.58,160.78,16645.0,160.92,160.94,160.58,160.78,16645.0
2024-07-24 13:00:00,160.8,161.12,160.75,161.04,29440.0,160.8,161.12,160.75,161.04,29440.0
2024-07-24 13:10:00,161.03,161.03,160.5,160.6,29221.0,161.03,161.03,160.5,160.6,29221.0
2024-07-24 13:20:00,160.57,160.57,160.07,160.09,18518.0,160.57,160.57,160.07,160.09,18518.0
2024-07-24 13:30:00,160.12,160.57,159.99,160.49,43207.0,160.12,160.57,159.99,160.49,43207.0
2024-07-24 13:40:00,160.47,160.59,160.22,160.28,44929.0,160.47,160.59,160.22,160.28,44929.0
2024-07-24 13:50:00,160.39,160.56,160.16,160.45,43078.0,160.39,160.56,160.16,160.45,43078.0
2024-07-24 14:00:00,160.46,160.69,160.38,160.49,26204.0,160.46,160.69,160.38,160.49,26204.0
2024-07-24 14:10:00,160.5,160.61,160.42,160.47,20626.0,160.5,160.61,160.42,160.47,20626.0
2024-07-24 14:20:00,160.47,160.61,160.22,160.44,32779.0,160.47,160.61,160.22,160.44,32779.0
2024-07-24 14:30:00,160.48,160.6,160.4,160.46,34087.0,160.48,160.6,160.4,160.46,34087.0
2024-07-24 14:40:00,160.43,160.71,160.41,160.64,82854.0,160.43,160.71,160.41,160.64,82854.0
2024-07-24 14:50:00,160.67,161.37,160.57,161.37,62558.0,160.67,161.37,160.57,161.37,62558.0
2024-07-24 15:00:00,161.38,161.53,161.01,161.06,75385.0,161.38,161.53,161.01,161.06,75385.0
2024-07-24 15:10:00,161.04,161.31,160.84,161.02,59578.0,161.04,161.31,160.84,161.02,59578.0
2024-07-24 15:20:00,161.02,161.17,160.91,161.14,54190.0,161.02,161.17,160.91,161.14,54190.0
2024-07-24 15:30:00,161.15,161.17,160.67,160.7,90563.0,161.15,161.17,160.67,160.7,90563.0
2024-07-24 15:40:00,160.73,161.13,160.67,160.91,84524.0,160.73,161.13,160.67,160.91,84524.0
2024-07-24 15:50:00,160.95,161.54,160.79,161.22,384664.0,160.95,161.54,160.79,161.22,384664.0
2024-07-25 09:30:00,161.6,162.41,160.72,162.01,174637.0,161.6,162.41,160.72,162.01,174637.0
2024-07-25 09:40:00,161.94,161.94,161.17,161.39,32785.0,161.94,161.94,161.17,161.39,32785.0
2024-07-25 09:50:00,161.5,162.3,161.22,162.02,35607.0,161.5,162.3,161.22,162.02,35607.0
2024-07-25 10:00:00,162.01,162.47,161.63,162.08,74463.0,162.01,162.47,161.63,162.08,74463.0
2024-07-25 10:10:00,162.08,162.18,161.08,161.35,57568.0,162.08,162.18,161.08,161.35,57568.0
2024-07-25 10:20:00,161.41,161.73,160.73,161.64,51040.0,161.41,161.73,160.73,161.64,51040.0
2024-07-25 10:30:00,161.56,161.59,160.94,160.99,60660.0,161.56,161.59,160.94,160.99,60660.0
2024-07-25 10:40:00,160.99,161.57,160.99,161.57,49653.0,160.99,161.57,160.99,161.57,49653.0
2024-07-25 10:50:00,161.5,161.61,160.9,161.31,53004.0,161.5,161.61,160.9,161.31,53004.0
2024-07-25 11:00:00,161.31,161.67,161.18,161.2,38767.0,161.31,161.67,161.18,161.2,38767.0
2024-07-25 11:10:00,161.19,161.54,161.03,161.22,50716.0,161.19,161.54,161.03,161.22,50716.0
2024-07-25 11:20:00,161.22,161.27,160.69,160.83,22787.0,161.22,161.27,160.69,160.83,22787.0
2024-07-25 11:30:00,160.82,160.93,160.57,160.84,24294.0,160.82,160.93,160.57,160.84,24294.0
2024-07-25 11:40:00,160.84,161.16,160.81,160.83,39079.0,160.84,161.16,160.81,160.83,39079.0
2024-07-25 11:50:00,160.86,161.17,160.72,161.0,40512.0,160.86,161.17,160.72,161.0,40512.0
2024-07-25 12:00:00,161.04,161.2,160.25,160.25,37372.0,161.04,161.2,160.25,160.25,37372.0
2024-07-25 12:10:00,160.32,161.26,160.25,161.25,33327.0,160.32,161.26,160.25,161.25,33327.0
2024-07-25 12:20:00,161.18,161.22,160.78,160.82,23369.0,161.18,161.22,160.78,160.82,23369.0
2024-07-25 12:30:00,160.83,161.11,160.71,160.9,50494.0,160.83,161.11,160.71,160.9,50494.0
2024-07-25 12:40:00,160.91,161.07,160.42,160.45,53974.0,160.91,161.07,160.42,160.45,53974.0
2024-07-25 12:50:00,160.4,160.4,160.01,160.27,77244.0,160.4,160.4,160.01,160.27,77244.0
2024-07-25 13:00:00,160.27,160.41,160.1,160.35,61410.0,160.27,160.41,160.1,160.35,61410.0
2024-07-25 13:10:00,160.35,160.45,159.94,160.17,69998.0,160.35,160.45,159.94,160.17,69998.0
2024-07-25 13:20:00,160.19,160.19,159.56,159.67,40789.0,160.19,160.19,159.56,159.67,40789.0
2024-07-25 13:30:00,159.67,159.73,159.05,159.06,57156.0,159.67,159.73,159.05,159.06,57156.0
2024-07-25 13:40:00,159.06,159.11,158.29,158.33,49058.0,159.06,159.11,158.29,158.33,49058.0
2024-07-25 13:50:00,158.35,158.35,157.9,158.31,95535.0,158.35,158.35,157.9,158.31,95535.0
2024-07-25 14:00:00,158.29,158.29,157.29,157.4,123377.0,158.29,158.29,157.29,157.4,123377.0
2024-07-25 14:10:00,157.47,157.48,156.35,156.4,311460.0,157.47,157.48,156.35,156.4,311460.0
2024-07-25 14:20:00,156.51,156.99,155.96,156.89,310666.0,156.51,156.99,155.96,156.89,310666.0
2024-07-25 14:30:00,156.89,157.44,156.73,157.16,53289.0,156.89,157.44,156.73,157.16,53289.0
2024-07-25 14:40:00,157.08,157.08,156.49,156.69,32193.0,157.08,157.08,156.49,156.69,32193.0
2024-07-25 14:50:00,156.68,156.87,156.33,156.44,23860.0,156.68,156.87,156.33,156.44,23860.0
2024-07-25 15:00:00,156.47,156.57,156.21,156.53,60007.0,156.47,156.57,156.21,156.53,60007.0
2024-07-25 15:10:00,156.53,156.81,156.26,156.56,124190.0,156.53,156.81,156.26,156.56,124190.0
2024-07-25 15:20:00,156.62,157.47,156.4,157.47,69137.0,156.62,157.47,156.4,157.47,69137.0
2024-07-25 15:30:00,157.53,157.67,157.0,157.06,71884.0,157.53,157.67,157.0,157.06,71884.0
2024-07-25 15:40:00,157.04,157.4,156.97,157.4,72241.0,157.04,157.4,156.97,157.4,72241.0
2024-07-25 15:50:00,157.4,157.4,156.08,156.15,420047.0,157.4,157.4,156.08,156.15,420047.0
2024-07-26 09:30:00,156.99,158.08,156.89,158.04,151359.0,156.99,158.08,156.89,158.04,151359.0
2024-07-26 09:40:00,158.04,158.19,157.39,157.61,67121.0,158.04,158.19,157.39,157.61,67121.0
2024-07-26 09:50:00,157.64,157.72,157.08,157.35,30885.0,157.64,157.72,157.08,157.35,30885.0
2024-07-26 10:00:00,157.23,158.5,157.22,157.46,145828.0,157.23,158.5,157.22,157.46,145828.0
2024-07-26 10:10:00,157.55,159.15,157.54,158.7,52259.0,157.55,159.15,157.54,158.7,52259.0
2024-07-26 10:20:00,158.74,159.87,158.73,159.84,60364.0,158.74,159.87,158.73,159.84,60364.0
2024-07-26 10:30:00,159.85,159.94,159.2,159.66,50492.0,159.85,159.94,159.2,159.66,50492.0
2024-07-26 10:40:00,159.66,160.01,159.57,159.89,29984.0,159.66,160.01,159.57,159.89,29984.0
2024-07-26 10:50:00,159.89,159.89,159.01,159.26,40506.0,159.89,159.89,159.01,159.26,40506.0
2024-07-26 11:00:00,159.22,159.49,159.22,159.35,28796.0,159.22,159.49,159.22,159.35,28796.0
2024-07-26 11:10:00,159.34,159.38,159.12,159.24,27583.0,159.34,159.38,159.12,159.24,27583.0
2024-07-26 11:20:00,159.27,159.38,159.17,159.24,31822.0,159.27,159.38,159.17,159.24,31822.0
2024-07-26 11:30:00,159.24,159.26,158.78,159.11,26670.0,159.24,159.26,158.78,159.11,26670.0
2024-07-26 11:40:00,159.13,159.45,159.12,159.3,22973.0,159.13,159.45,159.12,159.3,22973.0
2024-07-26 11:50:00,159.27,159.57,159.18,159.57,17000.0,159.27,159.57,159.18,159.57,17000.0
2024-07-26 12:00:00,159.57,160.02,159.55,159.94,81206.0,159.57,160.02,159.55,159.94,81206.0
2024-07-26 12:10:00,159.96,160.02,159.57,159.61,25230.0,159.96,160.02,159.57,159.61,25230.0
2024-07-26 12:20:00,159.55,159.7,159.45,159.66,21293.0,159.55,159.7,159.45,159.66,21293.0
2024-07-26 12:30:00,159.66,159.83,159.6,159.83,46436.0,159.66,159.83,159.6,159.83,46436.0
2024-07-26 12:40:00,159.83,160.0,159.74,159.94,14808.0,159.83,160.0,159.74,159.94,14808.0
2024-07-26 12:50:00,160.0,160.03,159.9,160.03,16377.0,160.0,160.03,159.9,160.03,16377.0
2024-07-26 13:00:00,160.02,160.03,159.85,160.0,16556.0,160.02,160.03,159.85,160.0,16556.0
2024-07-26 13:10:00,160.01,160.01,159.89,159.94,15447.0,160.01,160.01,159.89,159.94,15447.0
2024-07-26 13:20:00,159.97,160.16,159.96,160.05,20873.0,159.97,160.16,159.96,160.05,20873.0
2024-07-26 13:30:00,160.02,160.08,159.44,159.49,24772.0,160.02,160.08,159.44,159.49,24772.0
2024-07-26 13:40:00,159.52,159.59,159.33,159.47,31193.0,159.52,159.59,159.33,159.47,31193.0
2024-07-26 13:50:00,159.49,159.64,159.3,159.59,26599.0,159.49,159.64,159.3,159.59,26599.0
2024-07-26 14:00:00,159.56,159.92,159.56,159.75,33083.0,159.56,159.92,159.56,159.75,33083.0
2024-07-26 14:10:00,159.7,159.83,159.66,159.71,25953.0,159.7,159.83,159.66,159.71,25953.0
2024-07-26 14:20:00,159.69,159.69,159.51,159.53,23926.0,159.69,159.69,159.51,159.53,23926.0
2024-07-26 14:30:00,159.55,159.76,159.48,159.71,16241.0,159.55,159.76,159.48,159.71,16241.0
2024-07-26 14:40:00,159.77,159.8,159.46,159.64,20257.0,159.77,159.8,159.46,159.64,20257.0
2024-07-26 14:50:00,159.65,159.77,159.62,159.63,39303.0,159.65,159.77,159.62,159.63,39303.0
2024-07-26 15:00:00,159.62,159.72,159.49,159.59,32287.0,159.62,159.72,159.49,159.59,32287.0
2024-07-26 15:10:00,159.61,159.96,159.59,159.89,24920.0,159.61,159.96,159.59,159.89,24920.0
2024-07-26 15:20:00,159.89,159.99,159.81,159.96,28019.0,159.89,159.99,159.81,159.96,28019.0
2024-07-26 15:30:00,159.96,159.97,159.46,159.53,49717.0,159.96,159.97,159.46,159.53,49717.0
2024-07-26 15:40:00,159.54,159.85,159.44,159.81,58345.0,159.54,159.85,159.44,159.81,58345.0
2024-07-26 15:50:00,159.83,160.04,159.56,159.98,199968.0,159.83,160.04,159.56,159.98,199968.0
2024-07-29 09:30:00,160.5,161.52,160.2,161.49,48118.0,160.5,161.52,160.2,161.49,48118.0
2024-07-29 09:40:00,161.53,161.8,161.0,161.27,18012.0,161.53,161.8,161.0,161.27,18012.0
2024-07-29 09:50:00,161.23,161.95,160.91,161.93,21278.0,161.23,161.95,160.91,161.93,21278.0
2024-07-29 10:00:00,161.91,162.4,161.81,162.23,50549.0,161.91,162.4,161.81,162.23,50549.0
2024-07-29 10:10:00,162.24,162.27,161.76,161.96,56998.0,162.24,162.27,161.76,161.96,56998.0
2024-07-29 10:20:00,162.0,162.1,161.8,161.85,23810.0,162.0,162.1,161.8,161.85,23810.0
2024-07-29 10:30:00,161.84,161.96,161.41,161.96,19887.0,161.84,161.96,161.41,161.96,19887.0
2024-07-29 10:40:00,162.0,162.1,161.72,161.96,18291.0,162.0,162.1,161.72,161.96,18291.0
2024-07-29 10:50:00,161.94,162.15,161.9,162.0,26825.0,161.94,162.15,161.9,162.0,26825.0
2024-07-29 11:00:00,162.01,162.06,161.67,161.9,27566.0,162.01,162.06,161.67,161.9,27566.0
2024-07-29 11:10:00,161.96,162.17,161.87,162.03,15149.0,161.96,162.17,161.87,162.03,15149.0
2024-07-29 11:20:00,162.07,162.73,162.02,162.63,46618.0,162.07,162.73,162.02,162.63,46618.0
2024-07-29 11:30:00,162.68,162.68,162.46,162.66,24389.0,162.68,162.68,162.46,162.66,24389.0
2024-07-29 11:40:00,162.64,163.01,162.61,162.84,30516.0,162.64,163.01,162.61,162.84,30516.0
2024-07-29 11:50:00,162.88,163.12,162.84,162.86,45030.0,162.88,163.12,162.84,162.86,45030.0
2024-07-29 12:00:00,162.86,162.92,162.7,162.86,17526.0,162.86,162.92,162.7,162.86,17526.0
2024-07-29 12:10:00,162.84,163.01,162.78,162.93,10124.0,162.84,163.01,162.78,162.93,10124.0
2024-07-29 12:20:00,162.97,162.99,162.79,162.86,13711.0,162.97,162.99,162.79,162.86,13711.0
2024-07-29 12:30:00,162.83,163.0,162.83,162.93,10213.0,162.83,163.0,162.83,162.93,10213.0
2024-07-29 12:40:00,162.98,163.11,162.82,162.84,17769.0,162.98,163.11,162.82,162.84,17769.0
2024-07-29 12:50:00,162.84,163.01,162.81,162.97,14109.0,162.84,163.01,162.81,162.97,14109.0
2024-07-29 13:00:00,163.0,163.63,162.97,163.53,68904.0,163.0,163.63,162.97,163.53,68904.0
2024-07-29 13:10:00,163.51,163.91,163.51,163.84,23024.0,163.51,163.91,163.51,163.84,23024.0
2024-07-29 13:20:00,163.81,163.89,163.22,163.28,22564.0,163.81,163.89,163.22,163.28,22564.0
2024-07-29 13:30:00,163.23,163.28,163.1,163.27,14075.0,163.23,163.28,163.1,163.27,14075.0
2024-07-29 13:40:00,163.22,163.35,163.04,163.06,10913.0,163.22,163.35,163.04,163.06,10913.0
2024-07-29 13:50:00,163.02,163.09,162.82,163.05,21819.0,163.02,163.09,162.82,163.05,21819.0
2024-07-29 14:00:00,163.04,163.17,162.99,163.15,14273.0,163.04,163.17,162.99,163.15,14273.0
2024-07-29 14:10:00,163.21,163.34,163.08,163.22,17449.0,163.21,163.34,163.08,163.22,17449.0
2024-07-29 14:20:00,163.22,163.43,163.2,163.3,19365.0,163.22,163.43,163.2,163.3,19365.0
2024-07-29 14:30:00,163.29,163.38,163.14,163.21,12246.0,163.29,163.38,163.14,163.21,12246.0
2024-07-29 14:40:00,163.24,163.44,163.23,163.42,13482.0,163.24,163.44,163.23,163.42,13482.0
2024-07-29 14:50:00,163.42,163.6,163.41,163.53,31508.0,163.42,163.6,163.41,163.53,31508.0
2024-07-29 15:00:00,163.53,163.67,163.43,163.55,21224.0,163.53,163.67,163.43,163.55,21224.0
2024-07-29 15:10:00,163.56,163.58,163.47,163.47,23898.0,163.56,163.58,163.47,163.47,23898.0
2024-07-29 15:20:00,163.47,163.57,163.39,163.53,33669.0,163.47,163.57,163.39,163.53,33669.0
2024-07-29 15:30:00,163.53,163.57,163.37,163.56,26439.0,163.53,163.57,163.37,163.56,26439.0
2024-07-29 15:40:00,163.53,163.58,163.28,163.46,43356.0,163.53,163.58,163.28,163.46,43356.0
2024-07-29 15:50:00,163.45,163.55,162.64,162.77,137926.0,163.45,163.55,162.64,162.77,137926.0
2024-07-30 09:30:00,163.74,164.45,163.74,164.02,49265.0,163.74,164.45,163.74,164.02,49265.0
2024-07-30 09:40:00,164.06,164.11,163.32,163.37,19439.0,164.06,164.11,163.32,163.37,19439.0
2024-07-30 09:50:00,163.25,163.98,163.18,163.94,18422.0,163.25,163.98,163.18,163.94,18422.0
2024-07-30 10:00:00,163.98,164.18,163.69,164.09,14010.0,163.98,164.18,163.69,164.09,14010.0
2024-07-30 10:10:00,164.09,164.23,163.62,163.74,8989.0,164.09,164.23,163.62,163.74,8989.0
2024-07-30 10:20:00,163.79,164.32,163.78,164.3,11462.0,163.79,164.32,163.78,164.3,11462.0
2024-07-30 10:30:00,164.29,164.43,164.02,164.39,16021.0,164.29,164.43,164.02,164.39,16021.0
2024-07-30 10:40:00,164.35,164.47,164.25,164.3,17072.0,164.35,164.47,164.25,164.3,17072.0
2024-07-30 10:50:00,164.32,164.45,163.99,164.03,14254.0,164.32,164.45,163.99,164.03,14254.0
2024-07-30 11:00:00,164.02,164.04,163.68,163.81,16877.0,164.02,164.04,163.68,163.81,16877.0
2024-07-30 11:10:00,163.81,164.2,163.69,164.14,14491.0,163.81,164.2,163.69,164.14,14491.0
2024-07-30 11:20:00,164.14,164.23,163.95,163.95,11136.0,164.14,164.23,163.95,163.95,11136.0
2024-07-30 11:30:00,163.93,163.99,163.73,163.84,12751.0,163.93,163.99,163.73,163.84,12751.0
2024-07-30 11:40:00,163.89,163.92,163.53,163.58,11738.0,163.89,163.92,163.53,163.58,11738.0
2024-07-30 11:50:00,163.59,163.8,163.45,163.79,18310.0,163.59,163.8,163.45,163.79,18310.0
2024-07-30 12:00:00,163.79,163.85,163.56,163.64,10715.0,163.79,163.85,163.56,163.64,10715.0
2024-07-30 12:10:00,163.64,163.69,163.54,163.69,14245.0,163.64,163.69,163.54,163.69,14245.0
2024-07-30 12:20:00,163.71,163.73,163.55,163.68,11991.0,163.71,163.73,163.55,163.68,11991.0
2024-07-30 12:30:00,163.68,163.87,163.65,163.87,12835.0,163.68,163.87,163.65,163.87,12835.0
2024-07-30 12:40:00,163.87,163.94,163.71,163.72,12809.0,163.87,163.94,163.71,163.72,12809.0
2024-07-30 12:50:00,163.74,163.75,163.32,163.33,17395.0,163.74,163.75,163.32,163.33,17395.0
2024-07-30 13:00:00,163.31,163.45,163.16,163.2,26603.0,163.31,163.45,163.16,163.2,26603.0
2024-07-30 13:10:00,163.22,163.3,162.9,163.06,29481.0,163.22,163.3,162.9,163.06,29481.0
2024-07-30 13:20:00,163.08,163.33,162.98,163.05,23684.0,163.08,163.33,162.98,163.05,23684.0
2024-07-30 13:30:00,163.04,163.18,162.96,163.15,14805.0,163.04,163.18,162.96,163.15,14805.0
2024-07-30 13:40:00,163.12,163.12,162.85,162.86,9345.0,163.12,163.12,162.85,162.86,9345.0
2024-07-30 13:50:00,162.86,162.88,162.76,162.79,21582.0,162.86,162.88,162.76,162.79,21582.0
2024-07-30 14:00:00,162.79,162.96,162.66,162.93,21547.0,162.79,162.96,162.66,162.93,21547.0
2024-07-30 14:10:00,162.96,162.97,162.69,162.72,22753.0,162.96,162.97,162.69,162.72,22753.0
2024-07-30 14:20:00,162.72,162.83,162.63,162.79,27688.0,162.72,162.83,162.63,162.79,27688.0
2024-07-30 14:30:00,162.81,162.83,162.64,162.72,15322.0,162.81,162.83,162.64,162.72,15322.0
2024-07-30 14:40:00,162.73,162.76,162.51,162.52,11055.0,162.73,162.76,162.51,162.52,11055.0
2024-07-30 14:50:00,162.55,162.85,162.54,162.84,18201.0,162.55,162.85,162.54,162.84,18201.0
2024-07-30 15:00:00,162.86,163.04,162.79,163.04,15607.0,162.86,163.04,162.79,163.04,15607.0
2024-07-30 15:10:00,163.08,163.3,163.03,163.3,23103.0,163.08,163.3,163.03,163.3,23103.0
2024-07-30 15:20:00,163.33,163.38,163.23,163.28,26041.0,163.33,163.38,163.23,163.28,26041.0
2024-07-30 15:30:00,163.24,163.24,163.07,163.12,30715.0,163.24,163.24,163.07,163.12,30715.0
2024-07-30 15:40:00,163.09,163.6,163.02,163.46,57384.0,163.09,163.6,163.02,163.46,57384.0
2024-07-30 15:50:00,163.48,163.64,163.04,163.12,125798.0,163.48,163.64,163.04,163.12,125798.0
2024-07-31 09:30:00,163.58,164.43,163.46,163.82,37540.0,163.58,164.43,163.46,163.82,37540.0
2024-07-31 09:40:00,163.73,163.98,163.12,163.98,16493.0,163.73,163.98,163.12,163.98,16493.0
2024-07-31 09:50:00,163.96,164.05,163.12,163.51,13039.0,163.96,164.05,163.12,163.51,13039.0
2024-07-31 10:00:00,163.52,164.13,163.32,163.97,15971.0,163.52,164.13,163.32,163.97,15971.0
2024-07-31 10:10:00,164.0,164.44,164.0,164.32,16721.0,164.0,164.44,164.0,164.32,16721.0
2024-07-31 10:20:00,164.28,164.31,163.87,164.3,14178.0,164.28,164.31,163.87,164.3,14178.0
2024-07-31 10:30:00,164.27,164.35,163.85,163.89,12675.0,164.27,164.35,163.85,163.89,12675.0
2024-07-31 10:40:00,163.89,164.27,163.89,164.1,14457.0,163.89,164.27,163.89,164.1,14457.0
2024-07-31 10:50:00,164.07,164.11,163.73,164.04,18211.0,164.07,164.11,163.73,164.04,18211.0
2024-07-31 11:00:00,164.03,164.16,163.85,163.9,20049.0,164.03,164.16,163.85,163.9,20049.0
2024-07-31 11:10:00,163.84,164.03,163.76,163.96,30071.0,163.84,164.03,163.76,163.96,30071.0
2024-07-31 11:20:00,163.96,164.32,163.9,164.14,30190.0,163.96,164.32,163.9,164.14,30190.0
2024-07-31 11:30:00,164.14,164.22,163.92,164.06,10368.0,164.14,164.22,163.92,164.06,10368.0
2024-07-31 11:40:00,164.11,164.44,164.05,164.39,23489.0,164.11,164.44,164.05,164.39,23489.0
2024-07-31 11:50:00,164.4,164.44,164.07,164.21,9486.0,164.4,164.44,164.07,164.21,9486.0
2024-07-31 12:00:00,164.2,164.25,163.91,164.0,18890.0,164.2,164.25,163.91,164.0,18890.0
2024-07-31 12:10:00,164.0,164.1,163.96,164.03,8306.0,164.0,164.1,163.96,164.03,8306.0
2024-07-31 12:20:00,164.09,164.12,163.9,163.93,15252.0,164.09,164.12,163.9,163.93,15252.0
2024-07-31 12:30:00,163.93,164.19,163.89,164.15,22016.0,163.93,164.19,163.89,164.15,22016.0
2024-07-31 12:40:00,164.1,164.19,164.05,164.15,8070.0,164.1,164.19,164.05,164.15,8070.0
2024-07-31 12:50:00,164.15,164.17,163.63,163.65,28997.0,164.15,164.17,163.63,163.65,28997.0
2024-07-31 13:00:00,163.64,163.73,163.54,163.54,20238.0,163.64,163.73,163.54,163.54,20238.0
2024-07-31 13:10:00,163.47,163.6,163.33,163.33,13742.0,163.47,163.6,163.33,163.33,13742.0
2024-07-31 13:20:00,163.36,163.39,163.12,163.21,26394.0,163.36,163.39,163.12,163.21,26394.0
2024-07-31 13:30:00,163.2,163.37,162.98,163.31,29847.0,163.2,163.37,162.98,163.31,29847.0
2024-07-31 13:40:00,163.31,163.53,163.2,163.52,48089.0,163.31,163.53,163.2,163.52,48089.0
2024-07-31 13:50:00,163.51,163.77,163.44,163.55,35507.0,163.51,163.77,163.44,163.55,35507.0
2024-07-31 14:00:00,163.59,163.74,163.3,163.6,15706.0,163.59,163.74,163.3,163.6,15706.0
2024-07-31 14:10:00,163.6,164.0,163.6,163.97,41478.0,163.6,164.0,163.6,163.97,41478.0
2024-07-31 14:20:00,163.91,163.95,163.71,163.83,12665.0,163.91,163.95,163.71,163.83,12665.0
2024-07-31 14:30:00,163.8,163.91,163.56,163.77,16773.0,163.8,163.91,163.56,163.77,16773.0
2024-07-31 14:40:00,163.77,163.95,163.72,163.95,34617.0,163.77,163.95,163.72,163.95,34617.0
2024-07-31 14:50:00,163.92,164.33,163.91,164.25,37540.0,163.92,164.33,163.91,164.25,37540.0
2024-07-31 15:00:00,164.25,164.54,164.05,164.08,54950.0,164.25,164.54,164.05,164.08,54950.0
2024-07-31 15:10:00,164.11,164.11,163.42,163.47,19114.0,164.11,164.11,163.42,163.47,19114.0
2024-07-31 15:20:00,163.45,163.63,163.16,163.32,34013.0,163.45,163.63,163.16,163.32,34013.0
2024-07-31 15:30:00,163.32,163.65,163.23,163.53,34618.0,163.32,163.65,163.23,163.53,34618.0
2024-07-31 15:40:00,163.53,163.8,163.38,163.61,20725.0,163.53,163.8,163.38,163.61,20725.0
2024-07-31 15:50:00,163.62,163.9,163.39,163.58,147151.0,163.62,163.9,163.39,163.58,147151.0
2024-08-01 09:30:00,164.17,165.49,164.17,165.37,61631.0,164.17,165.49,164.17,165.37,61631.0
2024-08-01 09:40:00,165.5,165.56,164.62,164.67,55326.0,165.5,165.56,164.62,164.67,55326.0
2024-08-01 09:50:00,164.78,164.8,164.1,164.42,24772.0,164.78,164.8,164.1,164.42,24772.0
2024-08-01 10:00:00,164.31,164.37,163.68,163.68,26008.0,164.31,164.37,163.68,163.68,26008.0
2024-08-01 10:10:00,163.79,164.06,163.54,163.59,92444.0,163.79,164.06,163.54,163.59,92444.0
2024-08-01 10:20:00,163.66,164.06,163.51,164.02,16081.0,163.66,164.06,163.51,164.02,16081.0
2024-08-01 10:30:00,163.97,163.98,163.51,163.53,27295.0,163.97,163.98,163.51,163.53,27295.0
2024-08-01 10:40:00,163.53,163.55,163.21,163.21,21666.0,163.53,163.55,163.21,163.21,21666.0
2024-08-01 10:50:00,163.25,163.56,163.24,163.31,17709.0,163.25,163.56,163.24,163.31,17709.0
2024-08-01 11:00:00,163.31,163.55,163.04,163.16,18308.0,163.31,163.55,163.04,163.16,18308.0
2024-08-01 11:10:00,163.17,163.23,162.83,163.12,20056.0,163.17,163.23,162.83,163.12,20056.0
2024-08-01 11:20:00,163.13,163.24,163.01,163.1,22594.0,163.13,163.24,163.01,163.1,22594.0
2024-08-01 11:30:00,163.07,163.28,163.0,163.08,14814.0,163.07,163.28,163.0,163.08,14814.0
2024-08-01 11:40:00,163.08,163.36,163.06,163.36,39600.0,163.08,163.36,163.06,163.36,39600.0
2024-08-01 11:50:00,163.37,163.65,163.36,163.42,16159.0,163.37,163.65,163.36,163.42,16159.0
2024-08-01 12:00:00,163.42,163.54,163.26,163.4,13401.0,163.42,163.54,163.26,163.4,13401.0
2024-08-01 12:10:00,163.42,163.78,163.28,163.66,19996.0,163.42,163.78,163.28,163.66,19996.0
2024-08-01 12:20:00,163.64,163.64,163.27,163.54,17801.0,163.64,163.64,163.27,163.54,17801.0
2024-08-01 12:30:00,163.54,163.55,163.21,163.25,80299.0,163.54,163.55,163.21,163.25,80299.0
2024-08-01 12:40:00,163.22,163.38,163.14,163.28,138919.0,163.22,163.38,163.14,163.28,138919.0
2024-08-01 12:50:00,163.28,163.32,162.87,162.9,51607.0,163.28,163.32,162.87,162.9,51607.0
2024-08-01 13:00:00,162.9,162.94,162.64,162.73,14591.0,162.9,162.94,162.64,162.73,14591.0
2024-08-01 13:10:00,162.72,162.99,162.69,162.71,14411.0,162.72,162.99,162.69,162.71,14411.0
2024-08-01 13:20:00,162.7,162.94,162.69,162.86,11155.0,162.7,162.94,162.69,162.86,11155.0
2024-08-01 13:30:00,162.79,162.82,162.6,162.71,15714.0,162.79,162.82,162.6,162.71,15714.0
2024-08-01 13:40:00,162.7,162.87,162.59,162.59,21739.0,162.7,162.87,162.59,162.59,21739.0
2024-08-01 13:50:00,162.52,162.82,162.48,162.82,13745.0,162.52,162.82,162.48,162.82,13745.0
2024-08-01 14:00:00,162.8,162.81,162.38,162.41,16292.0,162.8,162.81,162.38,162.41,16292.0
2024-08-01 14:10:00,162.4,162.43,162.25,162.3,24042.0,162.4,162.43,162.25,162.3,24042.0
2024-08-01 14:20:00,162.28,162.54,162.28,162.39,21340.0,162.28,162.54,162.28,162.39,21340.0
2024-08-01 14:30:00,162.35,162.48,162.23,162.38,11284.0,162.35,162.48,162.23,162.38,11284.0
2024-08-01 14:40:00,162.38,162.47,162.21,162.28,14696.0,162.38,162.47,162.21,162.28,14696.0
2024-08-01 14:50:00,162.33,162.53,162.29,162.43,16866.0,162.33,162.53,162.29,162.43,16866.0
2024-08-01 15:00:00,162.43,162.43,162.13,162.24,26841.0,162.43,162.43,162.13,162.24,26841.0
2024-08-01 15:10:00,162.24,162.32,162.08,162.11,53096.0,162.24,162.32,162.08,162.11,53096.0
2024-08-01 15:20:00,162.1,162.12,161.87,162.05,45351.0,162.1,162.12,161.87,162.05,45351.0
2024-08-01 15:30:00,162.07,162.28,162.03,162.04,103739.0,162.07,162.28,162.03,162.04,103739.0
2024-08-01 15:40:00,162.04,162.05,161.63,161.65,66055.0,162.04,162.05,161.63,161.65,66055.0
2024-08-01 15:50:00,161.65,161.85,161.11,161.4,341247.0,161.65,161.85,161.11,161.4,341247.0
2024-08-02 09:30:00,160.07,161.01,158.63,159.34,69059.0,160.07,161.01,158.63,159.34,69059.0
2024-08-02 09:40:00,159.34,159.93,159.15,159.93,67633.0,159.34,159.93,159.15,159.93,67633.0
2024-08-02 09:50:00,159.95,160.39,158.75,158.87,43043.0,159.95,160.39,158.75,158.87,43043.0
2024-08-02 10:00:00,158.97,159.36,158.45,158.56,39695.0,158.97,159.36,158.45,158.56,39695.0
2024-08-02 10:10:00,158.59,158.68,158.0,158.0,32673.0,158.59,158.68,158.0,158.0,32673.0
2024-08-02 10:20:00,158.0,158.0,157.5,157.91,41842.0,158.0,158.0,157.5,157.91,41842.0
2024-08-02 10:30:00,157.88,158.1,157.78,157.98,25375.0,157.88,158.1,157.78,157.98,25375.0
2024-08-02 10:40:00,158.03,158.42,157.83,158.41,50646.0,158.03,158.42,157.83,158.41,50646.0
2024-08-02 10:50:00,158.53,158.67,157.84,157.95,27862.0,158.53,158.67,157.84,157.95,27862.0
2024-08-02 11:00:00,157.98,158.07,157.68,157.88,49487.0,157.98,158.07,157.68,157.88,49487.0
2024-08-02 11:10:00,157.86,158.04,157.58,157.81,34379.0,157.86,158.04,157.58,157.81,34379.0
2024-08-02 11:20:00,157.8,157.89,157.52,157.89,30905.0,157.8,157.89,157.52,157.89,30905.0
2024-08-02 11:30:00,157.91,158.21,157.88,158.09,45360.0,157.91,158.21,157.88,158.09,45360.0
2024-08-02 11:40:00,158.06,158.52,158.06,158.5,33856.0,158.06,158.52,158.06,158.5,33856.0
2024-08-02 11:50:00,158.5,158.84,158.38,158.79,76486.0,158.5,158.84,158.38,158.79,76486.0
2024-08-02 12:00:00,158.8,159.05,158.63,158.68,109394.0,158.8,159.05,158.63,158.68,109394.0
2024-08-02 12:10:00,158.66,158.94,158.33,158.94,19607.0,158.66,158.94,158.33,158.94,19607.0
2024-08-02 12:20:00,158.95,159.27,158.89,159.25,54244.0,158.95,159.27,158.89,159.25,54244.0
2024-08-02 12:30:00,159.22,159.46,159.03,159.46,50146.0,159.22,159.46,159.03,159.46,50146.0
2024-08-02 12:40:00,159.46,159.55,159.19,159.27,79626.0,159.46,159.55,159.19,159.27,79626.0
2024-08-02 12:50:00,159.27,159.28,158.94,159.19,12587.0,159.27,159.28,158.94,159.19,12587.0
2024-08-02 13:00:00,159.15,159.16,158.73,158.96,15754.0,159.15,159.16,158.73,158.96,15754.0
2024-08-02 13:10:00,159.0,159.15,158.93,159.06,13393.0,159.0,159.15,158.93,159.06,13393.0
2024-08-02 13:20:00,159.06,159.07,158.9,158.93,15149.0,159.06,159.07,158.9,158.93,15149.0
2024-08-02 13:30:00,158.93,158.94,158.76,158.83,18748.0,158.93,158.94,158.76,158.83,18748.0
2024-08-02 13:40:00,158.8,158.83,158.71,158.76,16815.0,158.8,158.83,158.71,158.76,16815.0
2024-08-02 13:50:00,158.78,158.78,158.44,158.56,23744.0,158.78,158.78,158.44,158.56,23744.0
2024-08-02 14:00:00,158.56,158.62,158.36,158.6,16196.0,158.56,158.62,158.36,158.6,16196.0
2024-08-02 14:10:00,158.59,158.8,158.59,158.75,21531.0,158.59,158.8,158.59,158.75,21531.0
2024-08-02 14:20:00,158.77,159.08,158.73,159.08,15730.0,158.77,159.08,158.73,159.08,15730.0
2024-08-02 14:30:00,159.11,159.2,158.68,158.78,67968.0,159.11,159.2,158.68,158.78,67968.0
2024-08-02 14:40:00,158.8,159.07,158.78,158.98,17046.0,158.8,159.07,158.78,158.98,17046.0
2024-08-02 14:50:00,158.95,159.01,158.68,158.68,27865.0,158.95,159.01,158.68,158.68,27865.0
2024-08-02 15:00:00,158.68,158.76,158.42,158.56,37760.0,158.68,158.76,158.42,158.56,37760.0
2024-08-02 15:10:00,158.53,158.75,158.42,158.75,34059.0,158.53,158.75,158.42,158.75,34059.0
2024-08-02 15:20:00,158.75,158.83,158.45,158.7,72216.0,158.75,158.83,158.45,158.7,72216.0
2024-08-02 15:30:00,158.73,158.93,158.67,158.68,80606.0,158.73,158.93,158.67,158.68,80606.0
2024-08-02 15:40:00,158.68,158.93,158.59,158.68,65682.0,158.68,158.93,158.59,158.68,65682.0
2024-08-02 15:50:00,158.67,159.06,158.46,158.86,226647.0,158.67,159.06,158.46,158.86,226647.0
2024-08-05 09:30:00,157.46,159.0,156.53,158.21,276701.0,157.46,159.0,156.53,158.21,276701.0
2024-08-05 09:40:00,158.06,158.48,157.31,157.97,85500.0,158.06,158.48,157.31,157.97,85500.0
2024-08-05 09:50:00,157.97,159.18,157.79,158.03,71028.0,157.97,159.18,157.79,158.03,71028.0
2024-08-05 10:00:00,158.05,159.67,157.99,158.33,48329.0,158.05,159.67,157.99,158.33,48329.0
2024-08-05 10:10:00,158.44,158.64,157.75,157.89,54158.0,158.44,158.64,157.75,157.89,54158.0
2024-08-05 10:20:00,157.87,158.06,157.22,157.22,104938.0,157.87,158.06,157.22,157.22,104938.0
2024-08-05 10:30:00,157.34,157.77,157.0,157.16,25902.0,157.34,157.77,157.0,157.16,25902.0
2024-08-05 10:40:00,156.98,157.74,156.98,157.18,25757.0,156.98,157.74,156.98,157.18,25757.0
2024-08-05 10:50:00,157.27,157.85,157.14,157.14,24895.0,157.27,157.85,157.14,157.14,24895.0
2024-08-05 11:00:00,157.14,158.01,157.08,157.77,36669.0,157.14,158.01,157.08,157.77,36669.0
2024-08-05 11:10:00,157.76,158.03,157.58,157.7,13215.0,157.76,158.03,157.58,157.7,13215.0
2024-08-05 11:20:00,157.69,158.25,157.58,158.11,25138.0,157.69,158.25,157.58,158.11,25138.0
2024-08-05 11:30:00,158.08,158.56,157.95,158.27,18520.0,158.08,158.56,157.95,158.27,18520.0
2024-08-05 11:40:00,158.25,158.59,158.21,158.31,16905.0,158.25,158.59,158.21,158.31,16905.0
2024-08-05 11:50:00,158.29,158.58,158.01,158.5,23700.0,158.29,158.58,158.01,158.5,23700.0
2024-08-05 12:00:00,158.5,158.53,157.98,158.16,41632.0,158.5,158.53,157.98,158.16,41632.0
2024-08-05 12:10:00,158.07,158.15,157.86,158.03,19046.0,158.07,158.15,157.86,158.03,19046.0
2024-08-05 12:20:00,158.03,158.24,157.85,158.16,42881.0,158.03,158.24,157.85,158.16,42881.0
2024-08-05 12:30:00,158.13,158.17,157.61,157.63,15833.0,158.13,158.17,157.61,157.63,15833.0
2024-08-05 12:40:00,157.68,157.68,156.99,156.99,43211.0,157.68,157.68,156.99,156.99,43211.0
2024-08-05 12:50:00,156.95,157.05,156.85,156.88,66267.0,156.95,157.05,156.85,156.88,66267.0
2024-08-05 13:00:00,156.88,156.88,156.17,156.44,14627.0,156.88,156.88,156.17,156.44,14627.0
2024-08-05 13:10:00,156.41,156.85,156.41,156.7,12658.0,156.41,156.85,156.41,156.7,12658.0
2024-08-05 13:20:00,156.72,156.96,156.62,156.8,13403.0,156.72,156.96,156.62,156.8,13403.0
2024-08-05 13:30:00,156.8,156.84,156.51,156.55,17406.0,156.8,156.84,156.51,156.55,17406.0
2024-08-05 13:40:00,156.55,156.59,156.23,156.25,21402.0,156.55,156.59,156.23,156.25,21402.0
2024-08-05 13:50:00,156.25,156.25,155.67,155.93,30556.0,156.25,156.25,155.67,155.93,30556.0
2024-08-05 14:00:00,155.94,155.94,155.49,155.52,77379.0,155.94,155.94,155.49,155.52,77379.0
2024-08-05 14:10:00,155.5,156.32,155.41,156.23,142990.0,155.5,156.32,155.41,156.23,142990.0
2024-08-05 14:20:00,156.28,156.48,156.11,156.27,79768.0,156.28,156.48,156.11,156.27,79768.0
2024-08-05 14:30:00,156.22,156.4,155.68,155.69,32472.0,156.22,156.4,155.68,155.69,32472.0
2024-08-05 14:40:00,155.65,156.07,155.62,155.86,89741.0,155.65,156.07,155.62,155.86,89741.0
2024-08-05 14:50:00,155.85,156.2,155.85,155.9,20927.0,155.85,156.2,155.85,155.9,20927.0
2024-08-05 15:00:00,155.9,156.03,155.7,155.74,23863.0,155.9,156.03,155.7,155.74,23863.0
2024-08-05 15:10:00,155.72,155.74,155.47,155.55,69331.0,155.72,155.74,155.47,155.55,69331.0
2024-08-05 15:20:00,155.57,155.75,155.04,155.08,59188.0,155.57,155.75,155.04,155.08,59188.0
2024-08-05 15:30:00,155.11,155.18,154.77,154.96,64316.0,155.11,155.18,154.77,154.96,64316.0
2024-08-05 15:40:00,154.9,154.91,154.17,154.23,70618.0,154.9,154.91,154.17,154.23,70618.0
2024-08-05 15:50:00,154.27,154.87,154.23,154.8,249017.0,154.27,154.87,154.23,154.8,249017.0
2024-08-06 09:30:00,155.49,156.56,154.63,156.38,76263.0,155.49,156.56,154.63,156.38,76263.0
2024-08-06 09:40:00,156.37,157.22,156.1,157.19,43384.0,156.37,157.22,156.1,157.19,43384.0
2024-08-06 09:50:00,157.09,158.35,157.09,158.26,22500.0,157.09,158.35,157.09,158.26,22500.0
2024-08-06 10:00:00,158.38,158.38,157.67,157.97,39956.0,158.38,158.38,157.67,157.97,39956.0
2024-08-06 10:10:00,157.97,158.54,157.93,158.16,50714.0,157.97,158.54,157.93,158.16,50714.0
2024-08-06 10:20:00,158.17,158.38,157.98,158.15,39662.0,158.17,158.38,157.98,158.15,39662.0
2024-08-06 10:30:00,158.15,158.21,157.83,157.97,56749.0,158.15,158.21,157.83,157.97,56749.0
2024-08-06 10:40:00,157.96,158.24,157.83,158.01,68484.0,157.96,158.24,157.83,158.01,68484.0
2024-08-06 10:50:00,158.01,158.09,157.52,157.67,14671.0,158.01,158.09,157.52,157.67,14671.0
2024-08-06 11:00:00,157.72,157.94,157.56,157.58,12139.0,157.72,157.94,157.56,157.58,12139.0
2024-08-06 11:10:00,157.63,157.76,157.46,157.66,18754.0,157.63,157.76,157.46,157.66,18754.0
2024-08-06 11:20:00,157.62,157.8,157.47,157.51,11993.0,157.62,157.8,157.47,157.51,11993.0
2024-08-06 11:30:00,157.52,157.76,157.34,157.4,16358.0,157.52,157.76,157.34,157.4,16358.0
2024-08-06 11:40:00,157.47,157.6,157.29,157.53,18174.0,157.47,157.6,157.29,157.53,18174.0
2024-08-06 11:50:00,157.53,157.96,157.53,157.8,68213.0,157.53,157.96,157.53,157.8,68213.0
2024-08-06 12:00:00,157.87,158.36,157.76,158.33,44380.0,157.87,158.36,157.76,158.33,44380.0
2024-08-06 12:10:00,158.36,158.5,158.25,158.43,10224.0,158.36,158.5,158.25,158.43,10224.0
2024-08-06 12:20:00,158.46,158.5,158.14,158.35,10634.0,158.46,158.5,158.14,158.35,10634.0
2024-08-06 12:30:00,158.35,158.38,157.88,157.89,39393.0,158.35,158.38,157.88,157.89,39393.0
2024-08-06 12:40:00,157.9,158.12,157.84,157.84,45906.0,157.9,158.12,157.84,157.84,45906.0
2024-08-06 12:50:00,157.89,158.24,157.87,158.02,52690.0,157.89,158.24,157.87,158.02,52690.0
2024-08-06 13:00:00,158.05,158.43,158.0,158.16,69174.0,158.05,158.43,158.0,158.16,69174.0
2024-08-06 13:10:00,158.17,158.58,158.16,158.44,34341.0,158.17,158.58,158.16,158.44,34341.0
2024-08-06 13:20:00,158.43,158.55,158.3,158.49,13446.0,158.43,158.55,158.3,158.49,13446.0
2024-08-06 13:30:00,158.52,158.81,158.41,158.66,22101.0,158.52,158.81,158.41,158.66,22101.0
2024-08-06 13:40:00,158.66,158.75,158.56,158.63,18612.0,158.66,158.75,158.56,158.63,18612.0
2024-08-06 13:50:00,158.63,158.77,158.56,158.69,21675.0,158.63,158.77,158.56,158.69,21675.0
2024-08-06 14:00:00,158.71,158.75,158.28,158.28,21467.0,158.71,158.75,158.28,158.28,21467.0
2024-08-06 14:10:00,158.27,158.52,158.26,158.52,19737.0,158.27,158.52,158.26,158.52,19737.0
2024-08-06 14:20:00,158.52,158.75,158.49,158.74,15457.0,158.52,158.75,158.49,158.74,15457.0
2024-08-06 14:30:00,158.8,159.09,158.77,159.06,22751.0,158.8,159.09,158.77,159.06,22751.0
2024-08-06 14:40:00,159.05,159.36,158.97,159.33,25780.0,159.05,159.36,158.97,159.33,25780.0
2024-08-06 14:50:00,159.31,159.39,158.87,158.88,36782.0,159.31,159.39,158.87,158.88,36782.0
2024-08-06 15:00:00,158.9,158.91,158.4,158.63,55426.0,158.9,158.91,158.4,158.63,55426.0
2024-08-06 15:10:00,158.62,158.78,158.4,158.52,48854.0,158.62,158.78,158.4,158.52,48854.0
2024-08-06 15:20:00,158.53,159.08,158.41,158.89,31828.0,158.53,159.08,158.41,158.89,31828.0
2024-08-06 15:30:00,158.91,158.92,158.69,158.77,33372.0,158.91,158.92,158.69,158.77,33372.0
2024-08-06 15:40:00,158.77,158.77,158.05,158.14,34102.0,158.77,158.77,158.05,158.14,34102.0
2024-08-06 15:50:00,158.11,158.3,157.34,157.34,174502.0,158.11,158.3,157.34,157.34,174502.0
2024-08-07 09:30:00,159.01,160.11,158.84,159.49,42486.0,159.01,160.11,158.84,159.49,42486.0
2024-08-07 09:40:00,159.49,159.81,159.3,159.63,54108.0,159.49,159.81,159.3,159.63,54108.0
2024-08-07 09:50:00,159.63,160.56,159.53,160.53,33183.0,159.63,160.56,159.53,160.53,33183.0
2024-08-07 10:00:00,160.52,160.84,160.4,160.77,17310.0,160.52,160.84,160.4,160.77,17310.0
2024-08-07 10:10:00,160.74,160.74,159.52,159.69,67331.0,160.74,160.74,159.52,159.69,67331.0
2024-08-07 10:20:00,159.7,159.84,159.36,159.43,39447.0,159.7,159.84,159.36,159.43,39447.0
2024-08-07 10:30:00,159.44,159.6,159.29,159.52,26463.0,159.44,159.6,159.29,159.52,26463.0
2024-08-07 10:40:00,159.61,160.06,159.52,159.79,22579.0,159.61,160.06,159.52,159.79,22579.0
2024-08-07 10:50:00,159.79,159.94,159.71,159.83,19971.0,159.79,159.94,159.71,159.83,19971.0
2024-08-07 11:00:00,159.84,159.88,159.52,159.6,28900.0,159.84,159.88,159.52,159.6,28900.0
2024-08-07 11:10:00,159.6,159.69,158.93,159.04,28415.0,159.6,159.69,158.93,159.04,28415.0
2024-08-07 11:20:00,159.11,159.41,159.1,159.33,10652.0,159.11,159.41,159.1,159.33,10652.0
2024-08-07 11:30:00,159.33,159.66,159.26,159.56,13382.0,159.33,159.66,159.26,159.56,13382.0
2024-08-07 11:40:00,159.56,159.56,158.73,158.82,24056.0,159.56,159.56,158.73,158.82,24056.0
2024-08-07 11:50:00,158.82,159.1,158.76,159.1,23730.0,158.82,159.1,158.76,159.1,23730.0
2024-08-07 12:00:00,159.04,159.1,158.7,158.85,11674.0,159.04,159.1,158.7,158.85,11674.0
2024-08-07 12:10:00,158.84,159.28,158.84,159.14,7066.0,158.84,159.28,158.84,159.14,7066.0
2024-08-07 12:20:00,159.09,159.28,159.01,159.09,11048.0,159.09,159.28,159.01,159.09,11048.0
2024-08-07 12:30:00,159.09,159.09,158.79,158.82,13891.0,159.09,159.09,158.79,158.82,13891.0
2024-08-07 12:40:00,158.79,158.87,158.36,158.49,17948.0,158.79,158.87,158.36,158.49,17948.0
2024-08-07 12:50:00,158.46,158.58,158.35,158.45,10253.0,158.46,158.58,158.35,158.45,10253.0
2024-08-07 13:00:00,158.53,158.57,158.26,158.34,7471.0,158.53,158.57,158.26,158.34,7471.0
2024-08-07 13:10:00,158.42,158.49,158.07,158.1,8426.0,158.42,158.49,158.07,158.1,8426.0
2024-08-07 13:20:00,158.19,158.66,158.18,158.33,12495.0,158.19,158.66,158.18,158.33,12495.0
2024-08-07 13:30:00,158.31,158.58,158.31,158.45,13173.0,158.31,158.58,158.31,158.45,13173.0
2024-08-07 13:40:00,158.47,158.49,157.8,157.8,17676.0,158.47,158.49,157.8,157.8,17676.0
2024-08-07 13:50:00,157.77,157.85,157.59,157.72,17802.0,157.77,157.85,157.59,157.72,17802.0
2024-08-07 14:00:00,157.76,157.83,157.5,157.54,9622.0,157.76,157.83,157.5,157.54,9622.0
2024-08-07 14:10:00,157.56,157.56,156.86,157.08,40165.0,157.56,157.56,156.86,157.08,40165.0
2024-08-07 14:20:00,157.07,157.36,157.01,157.11,15541.0,157.07,157.36,157.01,157.11,15541.0
2024-08-07 14:30:00,157.12,157.13,156.9,157.0,18191.0,157.12,157.13,156.9,157.0,18191.0
2024-08-07 14:40:00,157.02,157.15,156.72,156.75,21274.0,157.02,157.15,156.72,156.75,21274.0
2024-08-07 14:50:00,156.76,156.98,156.6,156.82,18579.0,156.76,156.98,156.6,156.82,18579.0
2024-08-07 15:00:00,156.86,157.17,156.86,156.95,18024.0,156.86,157.17,156.86,156.95,18024.0
2024-08-07 15:10:00,156.95,157.08,156.81,156.9,31146.0,156.95,157.08,156.81,156.9,31146.0
2024-08-07 15:20:00,156.9,157.0,156.72,156.92,37276.0,156.9,157.0,156.72,156.92,37276.0
2024-08-07 15:30:00,156.9,157.04,156.62,156.85,47765.0,156.9,157.04,156.62,156.85,47765.0
2024-08-07 15:40:00,156.87,156.87,156.45,156.74,55720.0,156.87,156.87,156.45,156.74,55720.0
2024-08-07 15:50:00,156.75,156.76,155.96,156.27,203209.0,156.75,156.76,155.96,156.27,203209.0
2024-08-08 09:30:00,156.89,157.46,156.41,157.18,49687.0,156.89,157.46,156.41,157.18,49687.0
2024-08-08 09:40:00,157.18,157.71,157.12,157.29,23313.0,157.18,157.71,157.12,157.29,23313.0
2024-08-08 09:50:00,157.27,158.51,157.09,158.29,21092.0,157.27,158.51,157.09,158.29,21092.0
2024-08-08 10:00:00,158.15,158.75,158.13,158.32,24404.0,158.15,158.75,158.13,158.32,24404.0
2024-08-08 10:10:00,158.31,158.64,158.24,158.45,10681.0,158.31,158.64,158.24,158.45,10681.0
2024-08-08 10:20:00,158.45,158.74,158.24,158.72,9132.0,158.45,158.74,158.24,158.72,9132.0
2024-08-08 10:30:00,158.67,158.84,158.46,158.49,12511.0,158.67,158.84,158.46,158.49,12511.0
2024-08-08 10:40:00,158.47,158.63,158.19,158.51,15910.0,158.47,158.63,158.19,158.51,15910.0
2024-08-08 10:50:00,158.43,158.74,158.4,158.62,18664.0,158.43,158.74,158.4,158.62,18664.0
2024-08-08 11:00:00,158.61,158.9,158.55,158.89,22276.0,158.61,158.9,158.55,158.89,22276.0
2024-08-08 11:10:00,158.92,158.92,158.57,158.78,15782.0,158.92,158.92,158.57,158.78,15782.0
2024-08-08 11:20:00,158.82,159.4,158.76,159.25,16115.0,158.82,159.4,158.76,159.25,16115.0
2024-08-08 11:30:00,159.25,159.3,158.82,158.83,14658.0,159.25,159.3,158.82,158.83,14658.0
2024-08-08 11:40:00,158.83,158.84,158.66,158.72,9944.0,158.83,158.84,158.66,158.72,9944.0
2024-08-08 11:50:00,158.76,158.95,158.76,158.76,8709.0,158.76,158.95,158.76,158.76,8709.0
2024-08-08 12:00:00,158.72,159.24,158.69,159.08,13891.0,158.72,159.24,158.69,159.08,13891.0
2024-08-08 12:10:00,159.07,159.11,158.9,158.99,10025.0,159.07,159.11,158.9,158.99,10025.0
2024-08-08 12:20:00,159.02,159.07,158.89,158.98,9356.0,159.02,159.07,158.89,158.98,9356.0
2024-08-08 12:30:00,159.01,159.01,158.48,158.5,11946.0,159.01,159.01,158.48,158.5,11946.0
2024-08-08 12:40:00,158.5,158.69,158.47,158.67,9592.0,158.5,158.69,158.47,158.67,9592.0
2024-08-08 12:50:00,158.74,158.78,158.6,158.69,8960.0,158.74,158.78,158.6,158.69,8960.0
2024-08-08 13:00:00,158.71,158.83,158.56,158.81,11517.0,158.71,158.83,158.56,158.81,11517.0
2024-08-08 13:10:00,158.85,159.26,158.8,159.26,11583.0,158.85,159.26,158.8,159.26,11583.0
2024-08-08 13:20:00,159.23,159.39,159.19,159.37,11289.0,159.23,159.39,159.19,159.37,11289.0
2024-08-08 13:30:00,159.39,159.5,159.23,159.37,11477.0,159.39,159.5,159.23,159.37,11477.0
2024-08-08 13:40:00,159.35,159.4,159.25,159.31,10241.0,159.35,159.4,159.25,159.31,10241.0
2024-08-08 13:50:00,159.3,159.44,159.28,159.41,9406.0,159.3,159.44,159.28,159.41,9406.0
2024-08-08 14:00:00,159.4,159.57,159.32,159.49,14236.0,159.4,159.57,159.32,159.49,14236.0
2024-08-08 14:10:00,159.5,159.68,159.36,159.68,15578.0,159.5,159.68,159.36,159.68,15578.0
2024-08-08 14:20:00,159.68,159.71,159.39,159.52,15322.0,159.68,159.71,159.39,159.52,15322.0
2024-08-08 14:30:00,159.53,159.68,159.44,159.51,11015.0,159.53,159.68,159.44,159.51,11015.0
2024-08-08 14:40:00,159.49,159.69,159.37,159.66,17590.0,159.49,159.69,159.37,159.66,17590.0
2024-08-08 14:50:00,159.63,159.83,159.59,159.73,16248.0,159.63,159.83,159.59,159.73,16248.0
2024-08-08 15:00:00,159.73,159.9,159.6,159.89,18805.0,159.73,159.9,159.6,159.89,18805.0
2024-08-08 15:10:00,159.88,160.02,159.84,159.88,18864.0,159.88,160.02,159.84,159.88,18864.0
2024-08-08 15:20:00,159.88,160.0,159.77,159.8,23344.0,159.88,160.0,159.77,159.8,23344.0
2024-08-08 15:30:00,159.77,159.81,159.46,159.7,18782.0,159.77,159.81,159.46,159.7,18782.0
2024-08-08 15:40:00,159.71,160.22,159.69,160.08,30368.0,159.71,160.22,159.69,160.08,30368.0
2024-08-08 15:50:00,160.07,160.44,159.79,160.24,196680.0,160.07,160.44,159.79,160.24,196680.0
2024-08-09 09:30:00,159.95,160.25,159.52,159.9,22777.0,159.95,160.25,159.52,159.9,22777.0
2024-08-09 09:40:00,159.77,159.92,159.49,159.49,8422.0,159.77,159.92,159.49,159.49,8422.0
2024-08-09 09:50:00,159.49,160.01,159.34,159.87,10151.0,159.49,160.01,159.34,159.87,10151.0
2024-08-09 10:00:00,159.93,160.46,159.9,160.31,15836.0,159.93,160.46,159.9,160.31,15836.0
2024-08-09 10:10:00,160.32,160.41,160.06,160.15,12633.0,160.32,160.41,160.06,160.15,12633.0
2024-08-09 10:20:00,160.2,160.49,160.14,160.45,13406.0,160.2,160.49,160.14,160.45,13406.0
2024-08-09 10:30:00,160.38,160.56,160.05,160.56,7705.0,160.38,160.56,160.05,160.56,7705.0
2024-08-09 10:40:00,160.66,160.8,160.47,160.56,8465.0,160.66,160.8,160.47,160.56,8465.0
2024-08-09 10:50:00,160.56,160.9,160.56,160.84,8207.0,160.56,160.9,160.56,160.84,8207.0
2024-08-09 11:00:00,160.82,160.9,160.57,160.87,15411.0,160.82,160.9,160.57,160.87,15411.0
2024-08-09 11:10:00,160.87,160.87,160.72,160.82,6089.0,160.87,160.87,160.72,160.82,6089.0
2024-08-09 11:20:00,160.77,160.79,160.42,160.42,4762.0,160.77,160.79,160.42,160.42,4762.0
2024-08-09 11:30:00,160.42,160.66,160.42,160.66,6552.0,160.42,160.66,160.42,160.66,6552.0
2024-08-09 11:40:00,160.66,161.09,160.66,161.08,11282.0,160.66,161.09,160.66,161.08,11282.0
2024-08-09 11:50:00,161.08,161.22,160.8,160.86,8516.0,161.08,161.22,160.8,160.86,8516.0
2024-08-09 12:00:00,160.9,160.91,160.67,160.71,6986.0,160.9,160.91,160.67,160.71,6986.0
2024-08-09 12:10:00,160.73,160.82,160.68,160.69,5840.0,160.73,160.82,160.68,160.69,5840.0
2024-08-09 12:20:00,160.7,160.82,160.65,160.82,7475.0,160.7,160.82,160.65,160.82,7475.0
2024-08-09 12:30:00,160.81,160.91,160.67,160.87,11830.0,160.81,160.91,160.67,160.87,11830.0
2024-08-09 12:40:00,160.94,161.27,160.9,161.25,36729.0,160.94,161.27,160.9,161.25,36729.0
2024-08-09 12:50:00,161.25,161.33,161.14,161.28,30940.0,161.25,161.33,161.14,161.28,30940.0
2024-08-09 13:00:00,161.35,161.37,161.15,161.23,11174.0,161.35,161.37,161.15,161.23,11174.0
2024-08-09 13:10:00,161.25,161.66,161.21,161.65,12390.0,161.25,161.66,161.21,161.65,12390.0
2024-08-09 13:20:00,161.68,161.77,161.43,161.7,10109.0,161.68,161.77,161.43,161.7,10109.0
2024-08-09 13:30:00,161.7,161.7,161.51,161.6,11959.0,161.7,161.7,161.51,161.6,11959.0
2024-08-09 13:40:00,161.62,161.64,161.35,161.35,8019.0,161.62,161.64,161.35,161.35,8019.0
2024-08-09 13:50:00,161.37,161.37,161.02,161.02,8270.0,161.37,161.37,161.02,161.02,8270.0
2024-08-09 14:00:00,161.03,161.03,160.82,160.96,9216.0,161.03,161.03,160.82,160.96,9216.0
2024-08-09 14:10:00,160.92,160.93,160.71,160.81,8351.0,160.92,160.93,160.71,160.81,8351.0
2024-08-09 14:20:00,160.81,160.85,160.56,160.56,19913.0,160.81,160.85,160.56,160.56,19913.0
2024-08-09 14:30:00,160.58,160.84,160.57,160.8,11774.0,160.58,160.84,160.57,160.8,11774.0
2024-08-09 14:40:00,160.78,161.16,160.75,161.08,74595.0,160.78,161.16,160.75,161.08,74595.0
2024-08-09 14:50:00,161.09,161.09,160.74,161.04,17219.0,161.09,161.09,160.74,161.04,17219.0
2024-08-09 15:00:00,161.05,161.21,160.98,161.21,29827.0,161.05,161.21,160.98,161.21,29827.0
2024-08-09 15:10:00,161.28,161.54,161.25,161.54,21421.0,161.28,161.54,161.25,161.54,21421.0
2024-08-09 15:20:00,161.55,161.69,161.4,161.65,24338.0,161.55,161.69,161.4,161.65,24338.0
2024-08-09 15:30:00,161.63,161.64,161.47,161.54,25856.0,161.63,161.64,161.47,161.54,25856.0
2024-08-09 15:40:00,161.53,161.54,161.31,161.44,46235.0,161.53,161.54,161.31,161.44,46235.0
2024-08-09 15:50:00,161.47,161.69,161.36,161.59,161882.0,161.47,161.69,161.36,161.59,161882.0
2024-08-12 09:30:00,162.0,162.92,161.82,161.96,40363.0,162.0,162.92,161.82,161.96,40363.0
2024-08-12 09:40:00,161.94,161.96,160.49,160.53,31494.0,161.94,161.96,160.49,160.53,31494.0
2024-08-12 09:50:00,160.52,161.04,160.49,160.99,23379.0,160.52,161.04,160.49,160.99,23379.0
2024-08-12 10:00:00,160.88,161.26,160.77,161.23,18060.0,160.88,161.26,160.77,161.23,18060.0
2024-08-12 10:10:00,161.22,161.27,160.98,161.23,20395.0,161.22,161.27,160.98,161.23,20395.0
2024-08-12 10:20:00,161.23,161.69,161.2,161.45,21563.0,161.23,161.69,161.2,161.45,21563.0
2024-08-12 10:30:00,161.47,161.87,161.45,161.68,22571.0,161.47,161.87,161.45,161.68,22571.0
2024-08-12 10:40:00,161.74,161.87,161.61,161.73,15265.0,161.74,161.87,161.61,161.73,15265.0
2024-08-12 10:50:00,161.71,161.93,161.61,161.83,14072.0,161.71,161.93,161.61,161.83,14072.0
2024-08-12 11:00:00,161.94,161.96,161.63,161.66,23124.0,161.94,161.96,161.63,161.66,23124.0
2024-08-12 11:10:00,161.68,161.74,161.44,161.48,9870.0,161.68,161.74,161.44,161.48,9870.0
2024-08-12 11:20:00,161.5,161.63,160.95,161.26,18464.0,161.5,161.63,160.95,161.26,18464.0
2024-08-12 11:30:00,161.21,161.44,161.06,161.38,15134.0,161.21,161.44,161.06,161.38,15134.0
2024-08-12 11:40:00,161.37,161.43,161.27,161.41,12388.0,161.37,161.43,161.27,161.41,12388.0
2024-08-12 11:50:00,161.4,161.86,161.39,161.82,17351.0,161.4,161.86,161.39,161.82,17351.0
2024-08-12 12:00:00,161.81,161.88,161.44,161.6,20184.0,161.81,161.88,161.44,161.6,20184.0
2024-08-12 12:10:00,161.62,161.69,161.45,161.48,10115.0,161.62,161.69,161.45,161.48,10115.0
2024-08-12 12:20:00,161.5,161.64,161.41,161.46,12289.0,161.5,161.64,161.41,161.46,12289.0
2024-08-12 12:30:00,161.46,161.56,161.36,161.55,10623.0,161.46,161.56,161.36,161.55,10623.0
2024-08-12 12:40:00,161.57,161.66,161.45,161.59,14058.0,161.57,161.66,161.45,161.59,14058.0
2024-08-12 12:50:00,161.56,161.56,161.29,161.36,9410.0,161.56,161.56,161.29,161.36,9410.0
2024-08-12 13:00:00,161.23,161.24,161.0,161.1,17116.0,161.23,161.24,161.0,161.1,17116.0
2024-08-12 13:10:00,161.14,161.3,161.07,161.3,12029.0,161.14,161.3,161.07,161.3,12029.0
2024-08-12 13:20:00,161.28,161.44,161.02,161.28,12255.0,161.28,161.44,161.02,161.28,12255.0
2024-08-12 13:30:00,161.33,161.37,161.13,161.19,16043.0,161.33,161.37,161.13,161.19,16043.0
2024-08-12 13:40:00,161.22,161.23,160.7,160.73,9818.0,161.22,161.23,160.7,160.73,9818.0
2024-08-12 13:50:00,160.72,160.75,160.54,160.74,27266.0,160.72,160.75,160.54,160.74,27266.0
2024-08-12 14:00:00,160.74,160.91,160.71,160.81,14895.0,160.74,160.91,160.71,160.81,14895.0
2024-08-12 14:10:00,160.86,161.06,160.84,160.88,10689.0,160.86,161.06,160.84,160.88,10689.0
2024-08-12 14:20:00,160.88,161.0,160.7,160.91,14462.0,160.88,161.0,160.7,160.91,14462.0
2024-08-12 14:30:00,160.9,161.04,160.89,161.0,11304.0,160.9,161.04,160.89,161.0,11304.0
2024-08-12 14:40:00,161.02,161.07,160.93,161.0,11060.0,161.02,161.07,160.93,161.0,11060.0
2024-08-12 14:50:00,161.0,161.12,160.98,161.12,15283.0,161.0,161.12,160.98,161.12,15283.0
2024-08-12 15:00:00,161.12,161.12,160.88,160.96,17015.0,161.12,161.12,160.88,160.96,17015.0
2024-08-12 15:10:00,160.96,161.09,160.9,161.03,16074.0,160.96,161.09,160.9,161.03,16074.0
2024-08-12 15:20:00,161.02,161.14,160.93,160.94,17762.0,161.02,161.14,160.93,160.94,17762.0
2024-08-12 15:30:00,160.95,161.01,160.67,160.71,18889.0,160.95,161.01,160.67,160.71,18889.0
2024-08-12 15:40:00,160.7,160.7,160.52,160.59,27730.0,160.7,160.7,160.52,160.59,27730.0
2024-08-12 15:50:00,160.61,161.22,160.61,161.22,162831.0,160.61,161.22,160.61,161.22,162831.0
2024-08-13 09:30:00,161.25,161.73,161.08,161.48,46058.0,161.25,161.73,161.08,161.48,46058.0
2024-08-13 09:40:00,161.37,161.89,161.37,161.56,20157.0,161.37,161.89,161.37,161.56,20157.0
2024-08-13 09:50:00,161.73,161.76,160.96,161.28,24229.0,161.73,161.76,160.96,161.28,24229.0
2024-08-13 10:00:00,161.28,161.46,160.93,161.4,18803.0,161.28,161.46,160.93,161.4,18803.0
2024-08-13 10:10:00,161.25,161.26,160.85,161.02,15811.0,161.25,161.26,160.85,161.02,15811.0
2024-08-13 10:20:00,160.98,161.15,160.94,161.06,15712.0,160.98,161.15,160.94,161.06,15712.0
2024-08-13 10:30:00,161.09,161.16,160.88,161.16,11441.0,161.09,161.16,160.88,161.16,11441.0
2024-08-13 10:40:00,161.19,161.28,161.11,161.14,13295.0,161.19,161.28,161.11,161.14,13295.0
2024-08-13 10:50:00,161.16,161.34,161.12,161.25,12096.0,161.16,161.34,161.12,161.25,12096.0
2024-08-13 11:00:00,161.24,161.28,161.15,161.2,18763.0,161.24,161.28,161.15,161.2,18763.0
2024-08-13 11:10:00,161.19,161.63,161.11,161.55,15662.0,161.19,161.63,161.11,161.55,15662.0
2024-08-13 11:20:00,161.55,161.76,161.49,161.6,15194.0,161.55,161.76,161.49,161.6,15194.0
2024-08-13 11:30:00,161.56,161.58,161.42,161.46,14637.0,161.56,161.58,161.42,161.46,14637.0
2024-08-13 11:40:00,161.42,161.64,161.4,161.62,9093.0,161.42,161.64,161.4,161.62,9093.0
2024-08-13 11:50:00,161.65,161.74,161.55,161.66,9951.0,161.65,161.74,161.55,161.66,9951.0
2024-08-13 12:00:00,161.67,161.8,161.59,161.74,6882.0,161.67,161.8,161.59,161.74,6882.0
2024-08-13 12:10:00,161.76,161.76,161.62,161.72,11407.0,161.76,161.76,161.62,161.72,11407.0
2024-08-13 12:20:00,161.75,161.77,161.55,161.55,16218.0,161.75,161.77,161.55,161.55,16218.0
2024-08-13 12:30:00,161.55,161.55,161.35,161.49,17826.0,161.55,161.55,161.35,161.49,17826.0
2024-08-13 12:40:00,161.49,161.76,161.44,161.72,18063.0,161.49,161.76,161.44,161.72,18063.0
2024-08-13 12:50:00,161.75,161.77,161.59,161.6,19232.0,161.75,161.77,161.59,161.6,19232.0
2024-08-13 13:00:00,161.56,161.59,161.44,161.44,9282.0,161.56,161.59,161.44,161.44,9282.0
2024-08-13 13:10:00,161.46,161.55,161.38,161.5,13956.0,161.46,161.55,161.38,161.5,13956.0
2024-08-13 13:20:00,161.5,161.59,161.46,161.54,8006.0,161.5,161.59,161.46,161.54,8006.0
2024-08-13 13:30:00,161.51,161.67,161.43,161.47,9433.0,161.51,161.67,161.43,161.47,9433.0
2024-08-13 13:40:00,161.47,161.6,161.32,161.55,16157.0,161.47,161.6,161.32,161.55,16157.0
2024-08-13 13:50:00,161.59,161.73,161.54,161.71,12754.0,161.59,161.73,161.54,161.71,12754.0
2024-08-13 14:00:00,161.72,161.76,161.57,161.58,10496.0,161.72,161.76,161.57,161.58,10496.0
2024-08-13 14:10:00,161.57,161.74,161.55,161.58,10466.0,161.57,161.74,161.55,161.58,10466.0
2024-08-13 14:20:00,161.58,161.87,161.58,161.86,17142.0,161.58,161.87,161.58,161.86,17142.0
2024-08-13 14:30:00,161.86,162.04,161.77,162.01,48617.0,161.86,162.04,161.77,162.01,48617.0
2024-08-13 14:40:00,162.03,162.03,161.86,161.92,13876.0,162.03,162.03,161.86,161.92,13876.0
2024-08-13 14:50:00,161.91,161.96,161.75,161.86,37254.0,161.91,161.96,161.75,161.86,37254.0
2024-08-13 15:00:00,161.87,161.92,161.78,161.83,58983.0,161.87,161.92,161.78,161.83,58983.0
2024-08-13 15:10:00,161.83,161.92,161.77,161.86,19464.0,161.83,161.92,161.77,161.86,19464.0
2024-08-13 15:20:00,161.86,162.12,161.86,162.05,63225.0,161.86,162.12,161.86,162.05,63225.0
2024-08-13 15:30:00,162.05,162.06,161.94,162.02,30737.0,162.05,162.06,161.94,162.02,30737.0
2024-08-13 15:40:00,162.06,162.3,161.93,162.3,29167.0,162.06,162.3,161.93,162.3,29167.0
2024-08-13 15:50:00,162.28,162.58,161.85,162.47,134838.0,162.28,162.58,161.85,162.47,134838.0
2024-08-14 09:30:00,162.25,162.66,162.02,162.11,34743.0,162.25,162.66,162.02,162.11,34743.0
2024-08-14 09:40:00,162.11,162.9,162.06,162.72,34056.0,162.11,162.9,162.06,162.72,34056.0
2024-08-14 09:50:00,162.79,163.09,162.77,162.79,18310.0,162.79,163.09,162.77,162.79,18310.0
2024-08-14 10:00:00,162.8,163.22,162.68,163.12,37103.0,162.8,163.22,162.68,163.12,37103.0
2024-08-14 10:10:00,163.06,163.47,163.05,163.43,20350.0,163.06,163.47,163.05,163.43,20350.0
2024-08-14 10:20:00,163.43,163.55,163.23,163.41,8392.0,163.43,163.55,163.23,163.41,8392.0
2024-08-14 10:30:00,163.41,163.42,163.11,163.14,10219.0,163.41,163.42,163.11,163.14,10219.0
2024-08-14 10:40:00,163.15,163.26,163.05,163.07,14573.0,163.15,163.26,163.05,163.07,14573.0
2024-08-14 10:50:00,163.07,163.26,162.86,163.25,12364.0,163.07,163.26,162.86,163.25,12364.0
2024-08-14 11:00:00,163.23,163.32,163.18,163.22,14432.0,163.23,163.32,163.18,163.22,14432.0
2024-08-14 11:10:00,163.24,163.34,163.19,163.34,12956.0,163.24,163.34,163.19,163.34,12956.0
2024-08-14 11:20:00,163.36,163.71,163.36,163.61,23587.0,163.36,163.71,163.36,163.61,23587.0
2024-08-14 11:30:00,163.61,163.8,163.55,163.65,6111.0,163.61,163.8,163.55,163.65,6111.0
2024-08-14 11:40:00,163.69,163.69,163.5,163.57,10199.0,163.69,163.69,163.5,163.57,10199.0
2024-08-14 11:50:00,163.57,163.73,163.51,163.59,11793.0,163.57,163.73,163.51,163.59,11793.0
2024-08-14 12:00:00,163.59,163.59,163.48,163.49,12275.0,163.59,163.59,163.48,163.49,12275.0
2024-08-14 12:10:00,163.5,163.62,163.31,163.38,14879.0,163.5,163.62,163.31,163.38,14879.0
2024-08-14 12:20:00,163.39,163.44,163.09,163.09,10839.0,163.39,163.44,163.09,163.09,10839.0
2024-08-14 12:30:00,163.09,163.36,163.09,163.35,11589.0,163.09,163.36,163.09,163.35,11589.0
2024-08-14 12:40:00,163.35,163.4,163.26,163.28,9054.0,163.35,163.4,163.26,163.28,9054.0
2024-08-14 12:50:00,163.3,163.63,163.3,163.57,13942.0,163.3,163.63,163.3,163.57,13942.0
2024-08-14 13:00:00,163.59,163.78,163.48,163.73,10192.0,163.59,163.78,163.48,163.73,10192.0
2024-08-14 13:10:00,163.72,163.72,163.54,163.6,55186.0,163.72,163.72,163.54,163.6,55186.0
2024-08-14 13:20:00,163.61,163.8,163.57,163.8,15614.0,163.61,163.8,163.57,163.8,15614.0
2024-08-14 13:30:00,163.79,163.94,163.73,163.89,9201.0,163.79,163.94,163.73,163.89,9201.0
2024-08-14 13:40:00,163.92,164.02,163.92,164.01,8390.0,163.92,164.02,163.92,164.01,8390.0
2024-08-14 13:50:00,164.01,164.12,163.97,164.02,8470.0,164.01,164.12,163.97,164.02,8470.0
2024-08-14 14:00:00,164.01,164.03,163.84,163.88,13087.0,164.01,164.03,163.84,163.88,13087.0
2024-08-14 14:10:00,163.88,163.95,163.82,163.84,7531.0,163.88,163.95,163.82,163.84,7531.0
2024-08-14 14:20:00,163.84,163.95,163.84,163.95,11248.0,163.84,163.95,163.84,163.95,11248.0
2024-08-14 14:30:00,163.95,164.02,163.91,163.91,7416.0,163.95,164.02,163.91,163.91,7416.0
2024-08-14 14:40:00,163.94,164.04,163.82,163.82,8758.0,163.94,164.04,163.82,163.82,8758.0
2024-08-14 14:50:00,163.81,163.97,163.76,163.95,10837.0,163.81,163.97,163.76,163.95,10837.0
2024-08-14 15:00:00,163.96,164.07,163.86,164.04,9196.0,163.96,164.07,163.86,164.04,9196.0
2024-08-14 15:10:00,164.06,164.08,163.8,163.8,12892.0,164.06,164.08,163.8,163.8,12892.0
2024-08-14 15:20:00,163.81,163.94,163.8,163.88,13172.0,163.81,163.94,163.8,163.88,13172.0
2024-08-14 15:30:00,163.87,164.04,163.76,164.02,12937.0,163.87,164.04,163.76,164.02,12937.0
2024-08-14 15:40:00,164.03,164.19,163.96,164.18,16672.0,164.03,164.19,163.96,164.18,16672.0
2024-08-14 15:50:00,164.18,164.35,163.99,164.0,147826.0,164.18,164.35,163.99,164.0,147826.0
2024-08-15 09:30:00,165.0,165.22,164.16,164.74,133047.0,165.0,165.22,164.16,164.74,133047.0
2024-08-15 09:40:00,164.75,165.05,164.46,164.75,19877.0,164.75,165.05,164.46,164.75,19877.0
2024-08-15 09:50:00,164.76,165.09,164.61,164.84,15028.0,164.76,165.09,164.61,164.84,15028.0
2024-08-15 10:00:00,164.84,165.16,164.55,165.01,17954.0,164.84,165.16,164.55,165.01,17954.0
2024-08-15 10:10:00,164.99,165.25,164.94,165.11,12665.0,164.99,165.25,164.94,165.11,12665.0
2024-08-15 10:20:00,165.18,165.23,164.99,165.18,15266.0,165.18,165.23,164.99,165.18,15266.0
2024-08-15 10:30:00,165.19,165.25,165.03,165.18,21519.0,165.19,165.25,165.03,165.18,21519.0
2024-08-15 10:40:00,165.19,165.19,164.9,165.09,37265.0,165.19,165.19,164.9,165.09,37265.0
2024-08-15 10:50:00,165.13,165.25,165.03,165.14,15764.0,165.13,165.25,165.03,165.14,15764.0
2024-08-15 11:00:00,165.21,165.28,165.09,165.19,37969.0,165.21,165.28,165.09,165.19,37969.0
2024-08-15 11:10:00,165.19,165.2,164.96,164.96,18206.0,165.19,165.2,164.96,164.96,18206.0
2024-08-15 11:20:00,164.97,165.04,164.9,164.91,11969.0,164.97,165.04,164.9,164.91,11969.0
2024-08-15 11:30:00,164.95,165.02,164.86,165.0,11675.0,164.95,165.02,164.86,165.0,11675.0
2024-08-15 11:40:00,164.98,165.21,164.93,165.02,10891.0,164.98,165.21,164.93,165.02,10891.0
2024-08-15 11:50:00,165.08,165.17,164.89,164.89,17614.0,165.08,165.17,164.89,164.89,17614.0
2024-08-15 12:00:00,164.89,165.11,164.87,165.03,8273.0,164.89,165.11,164.87,165.03,8273.0
2024-08-15 12:10:00,165.07,165.25,165.04,165.21,14446.0,165.07,165.25,165.04,165.21,14446.0
2024-08-15 12:20:00,165.21,165.25,165.13,165.2,20510.0,165.21,165.25,165.13,165.2,20510.0
2024-08-15 12:30:00,165.2,165.27,165.06,165.06,20864.0,165.2,165.27,165.06,165.06,20864.0
2024-08-15 12:40:00,165.06,165.09,164.94,165.02,11359.0,165.06,165.09,164.94,165.02,11359.0
2024-08-15 12:50:00,165.02,165.18,165.0,165.17,8746.0,165.02,165.18,165.0,165.17,8746.0
2024-08-15 13:00:00,165.21,165.22,165.06,165.13,9326.0,165.21,165.22,165.06,165.13,9326.0
2024-08-15 13:10:00,165.13,165.25,165.1,165.23,17661.0,165.13,165.25,165.1,165.23,17661.0
2024-08-15 13:20:00,165.24,165.29,165.18,165.18,28676.0,165.24,165.29,165.18,165.18,28676.0
2024-08-15 13:30:00,165.18,165.4,165.15,165.31,53993.0,165.18,165.4,165.15,165.31,53993.0
2024-08-15 13:40:00,165.34,165.37,165.24,165.31,12994.0,165.34,165.37,165.24,165.31,12994.0
2024-08-15 13:50:00,165.33,165.41,165.17,165.19,10419.0,165.33,165.41,165.17,165.19,10419.0
2024-08-15 14:00:00,165.15,165.23,165.02,165.13,11005.0,165.15,165.23,165.02,165.13,11005.0
2024-08-15 14:10:00,165.13,165.37,165.05,165.36,19055.0,165.13,165.37,165.05,165.36,19055.0
2024-08-15 14:20:00,165.35,165.48,165.19,165.47,16278.0,165.35,165.48,165.19,165.47,16278.0
2024-08-15 14:30:00,165.47,165.57,165.39,165.56,12167.0,165.47,165.57,165.39,165.56,12167.0
2024-08-15 14:40:00,165.56,165.7,165.42,165.57,31325.0,165.56,165.7,165.42,165.57,31325.0
2024-08-15 14:50:00,165.59,165.73,165.52,165.62,18079.0,165.59,165.73,165.52,165.62,18079.0
2024-08-15 15:00:00,165.58,165.74,165.55,165.65,23615.0,165.58,165.74,165.55,165.65,23615.0
2024-08-15 15:10:00,165.64,165.77,165.61,165.7,18875.0,165.64,165.77,165.61,165.7,18875.0
2024-08-15 15:20:00,165.72,165.98,165.67,165.95,21705.0,165.72,165.98,165.67,165.95,21705.0
2024-08-15 15:30:00,165.95,165.95,165.77,165.93,30877.0,165.95,165.95,165.77,165.93,30877.0
2024-08-15 15:40:00,165.94,165.94,165.72,165.77,37556.0,165.94,165.94,165.72,165.77,37556.0
2024-08-15 15:50:00,165.75,165.8,165.48,165.77,161185.0,165.75,165.8,165.48,165.77,161185.0
2024-08-16 09:30:00,165.47,166.25,165.05,165.84,411182.0,165.47,166.25,165.05,165.84,411182.0
2024-08-16 09:40:00,165.93,166.14,165.58,165.79,58467.0,165.93,166.14,165.58,165.79,58467.0
2024-08-16 09:50:00,165.78,166.06,165.63,165.96,32740.0,165.78,166.06,165.63,165.96,32740.0
2024-08-16 10:00:00,165.96,166.25,165.62,165.75,27802.0,165.96,166.25,165.62,165.75,27802.0
2024-08-16 10:10:00,165.75,165.84,165.59,165.81,30082.0,165.75,165.84,165.59,165.81,30082.0
2024-08-16 10:20:00,165.81,165.88,165.57,165.6,18662.0,165.81,165.88,165.57,165.6,18662.0
2024-08-16 10:30:00,165.6,165.6,165.42,165.49,11241.0,165.6,165.6,165.42,165.49,11241.0
2024-08-16 10:40:00,165.42,165.59,165.24,165.58,16634.0,165.42,165.59,165.24,165.58,16634.0
2024-08-16 10:50:00,165.58,165.61,165.26,165.39,14806.0,165.58,165.61,165.26,165.39,14806.0
2024-08-16 11:00:00,165.39,165.52,165.32,165.38,11515.0,165.39,165.52,165.32,165.38,11515.0
2024-08-16 11:10:00,165.47,165.63,165.4,165.58,12036.0,165.47,165.63,165.4,165.58,12036.0
2024-08-16 11:20:00,165.61,165.8,165.53,165.73,44675.0,165.61,165.8,165.53,165.73,44675.0
2024-08-16 11:30:00,165.74,166.0,165.72,165.89,288220.0,165.74,166.0,165.72,165.89,288220.0
2024-08-16 11:40:00,165.88,166.07,165.8,165.99,158005.0,165.88,166.07,165.8,165.99,158005.0
2024-08-16 11:50:00,166.01,166.26,166.01,166.14,20054.0,166.01,166.26,166.01,166.14,20054.0
2024-08-16 12:00:00,166.12,166.27,166.04,166.08,126779.0,166.12,166.27,166.04,166.08,126779.0
2024-08-16 12:10:00,166.12,166.26,166.06,166.24,122568.0,166.12,166.26,166.06,166.24,122568.0
2024-08-16 12:20:00,166.23,166.25,166.04,166.12,54905.0,166.23,166.25,166.04,166.12,54905.0
2024-08-16 12:30:00,166.12,166.26,166.09,166.18,109557.0,166.12,166.26,166.09,166.18,109557.0
2024-08-16 12:40:00,166.18,166.49,166.09,166.49,229200.0,166.18,166.49,166.09,166.49,229200.0
2024-08-16 12:50:00,166.49,166.76,166.35,166.66,234171.0,166.49,166.76,166.35,166.66,234171.0
2024-08-16 13:00:00,166.7,166.76,166.32,166.32,26501.0,166.7,166.76,166.32,166.32,26501.0
2024-08-16 13:10:00,166.32,166.46,166.24,166.42,11479.0,166.32,166.46,166.24,166.42,11479.0
2024-08-16 13:20:00,166.43,166.51,166.37,166.43,8227.0,166.43,166.51,166.37,166.43,8227.0
2024-08-16 13:30:00,166.43,166.88,166.43,166.87,67117.0,166.43,166.88,166.43,166.87,67117.0
2024-08-16 13:40:00,166.83,166.97,166.82,166.9,21474.0,166.83,166.97,166.82,166.9,21474.0
2024-08-16 13:50:00,166.89,166.92,166.62,166.92,14973.0,166.89,166.92,166.62,166.92,14973.0
2024-08-16 14:00:00,166.9,166.92,166.69,166.74,15802.0,166.9,166.92,166.69,166.74,15802.0
2024-08-16 14:10:00,166.75,166.88,166.73,166.88,11363.0,166.75,166.88,166.73,166.88,11363.0
2024-08-16 14:20:00,166.88,166.89,166.57,166.66,12185.0,166.88,166.89,166.57,166.66,12185.0
2024-08-16 14:30:00,166.66,166.78,166.65,166.75,10133.0,166.66,166.78,166.65,166.75,10133.0
2024-08-16 14:40:00,166.75,166.9,166.75,166.9,13293.0,166.75,166.9,166.75,166.9,13293.0
2024-08-16 14:50:00,166.9,166.96,166.83,166.93,13592.0,166.9,166.96,166.83,166.93,13592.0
2024-08-16 15:00:00,166.91,166.99,166.85,166.87,14566.0,166.91,166.99,166.85,166.87,14566.0
2024-08-16 15:10:00,166.88,166.98,166.73,166.87,22882.0,166.88,166.98,166.73,166.87,22882.0
2024-08-16 15:20:00,166.87,166.95,166.8,166.91,18717.0,166.87,166.95,166.8,166.91,18717.0
2024-08-16 15:30:00,166.88,166.91,166.72,166.79,51695.0,166.88,166.91,166.72,166.79,51695.0
2024-08-16 15:40:00,166.76,166.81,166.53,166.81,43006.0,166.76,166.81,166.53,166.81,43006.0
2024-08-16 15:50:00,166.83,167.43,166.82,167.31,297952.0,166.83,167.43,166.82,167.31,297952.0
2024-08-19 09:30:00,167.63,168.41,167.43,167.91,47194.0,167.63,168.41,167.43,167.91,47194.0
2024-08-19 09:40:00,167.92,168.09,167.49,167.5,14002.0,167.92,168.09,167.49,167.5,14002.0
2024-08-19 09:50:00,167.5,167.75,167.47,167.61,9072.0,167.5,167.75,167.47,167.61,9072.0
2024-08-19 10:00:00,167.65,167.68,167.45,167.5,11758.0,167.65,167.68,167.45,167.5,11758.0
2024-08-19 10:10:00,167.5,167.52,167.13,167.29,16782.0,167.5,167.52,167.13,167.29,16782.0
2024-08-19 10:20:00,167.31,167.56,167.13,167.46,9289.0,167.31,167.56,167.13,167.46,9289.0
2024-08-19 10:30:00,167.46,167.64,167.43,167.58,18017.0,167.46,167.64,167.43,167.58,18017.0
2024-08-19 10:40:00,167.65,167.83,167.6,167.74,8662.0,167.65,167.83,167.6,167.74,8662.0
2024-08-19 10:50:00,167.75,167.83,167.59,167.67,8438.0,167.75,167.83,167.59,167.67,8438.0
2024-08-19 11:00:00,167.72,167.72,167.37,167.5,11846.0,167.72,167.72,167.37,167.5,11846.0
2024-08-19 11:10:00,167.5,167.57,167.41,167.52,8675.0,167.5,167.57,167.41,167.52,8675.0
2024-08-19 11:20:00,167.5,167.5,167.4,167.46,4925.0,167.5,167.5,167.4,167.46,4925.0
2024-08-19 11:30:00,167.5,167.71,167.48,167.64,7361.0,167.5,167.71,167.48,167.64,7361.0
2024-08-19 11:40:00,167.64,167.64,167.54,167.55,5905.0,167.64,167.64,167.54,167.55,5905.0
2024-08-19 11:50:00,167.59,167.61,167.34,167.37,15128.0,167.59,167.61,167.34,167.37,15128.0
2024-08-19 12:00:00,167.34,167.48,167.28,167.46,12428.0,167.34,167.48,167.28,167.46,12428.0
2024-08-19 12:10:00,167.46,167.61,167.45,167.53,6325.0,167.46,167.61,167.45,167.53,6325.0
2024-08-19 12:20:00,167.53,167.72,167.53,167.68,5572.0,167.53,167.72,167.53,167.68,5572.0
2024-08-19 12:30:00,167.67,167.74,167.65,167.74,4076.0,167.67,167.74,167.65,167.74,4076.0
2024-08-19 12:40:00,167.74,167.83,167.72,167.81,4475.0,167.74,167.83,167.72,167.81,4475.0
2024-08-19 12:50:00,167.81,167.91,167.74,167.88,7357.0,167.81,167.91,167.74,167.88,7357.0
2024-08-19 13:00:00,167.88,167.88,167.74,167.86,9975.0,167.88,167.88,167.74,167.86,9975.0
2024-08-19 13:10:00,167.8,167.82,167.67,167.81,11062.0,167.8,167.82,167.67,167.81,11062.0
2024-08-19 13:20:00,167.81,167.81,167.68,167.68,6611.0,167.81,167.81,167.68,167.68,6611.0
2024-08-19 13:30:00,167.68,167.69,167.52,167.58,6392.0,167.68,167.69,167.52,167.58,6392.0
2024-08-19 13:40:00,167.58,167.63,167.5,167.61,5227.0,167.58,167.63,167.5,167.61,5227.0
2024-08-19 13:50:00,167.61,167.63,167.48,167.63,5435.0,167.61,167.63,167.48,167.63,5435.0
2024-08-19 14:00:00,167.61,167.74,167.42,167.43,9297.0,167.61,167.74,167.42,167.43,9297.0
2024-08-19 14:10:00,167.41,167.55,167.38,167.52,12287.0,167.41,167.55,167.38,167.52,12287.0
2024-08-19 14:20:00,167.53,167.57,167.48,167.53,5702.0,167.53,167.57,167.48,167.53,5702.0
2024-08-19 14:30:00,167.54,167.58,167.47,167.57,8586.0,167.54,167.58,167.47,167.57,8586.0
2024-08-19 14:40:00,167.59,167.72,167.55,167.57,11221.0,167.59,167.72,167.55,167.57,11221.0
2024-08-19 14:50:00,167.6,167.67,167.56,167.66,20208.0,167.6,167.67,167.56,167.66,20208.0
2024-08-19 15:00:00,167.66,167.67,167.53,167.64,12322.0,167.66,167.67,167.53,167.64,12322.0
2024-08-19 15:10:00,167.65,167.79,167.5,167.75,19028.0,167.65,167.79,167.5,167.75,19028.0
2024-08-19 15:20:00,167.72,167.79,167.65,167.68,23810.0,167.72,167.79,167.65,167.68,23810.0
2024-08-19 15:30:00,167.66,167.69,167.59,167.69,16342.0,167.66,167.69,167.59,167.69,16342.0
2024-08-19 15:40:00,167.72,167.92,167.72,167.79,19354.0,167.72,167.92,167.72,167.79,19354.0
2024-08-19 15:50:00,167.8,168.07,167.8,167.92,186449.0,167.8,168.07,167.8,167.92,186449.0
2024-08-20 09:30:00,169.75,169.77,168.08,168.49,107632.0,169.75,169.77,168.08,168.49,107632.0
2024-08-20 09:40:00,168.92,168.92,168.39,168.56,7411.0,168.92,168.92,168.39,168.56,7411.0
2024-08-20 09:50:00,168.56,168.66,168.12,168.39,16567.0,168.56,168.66,168.12,168.39,16567.0
2024-08-20 10:00:00,168.46,168.51,168.11,168.12,10691.0,168.46,168.51,168.11,168.12,10691.0
2024-08-20 10:10:00,168.11,168.14,167.93,168.02,9932.0,168.11,168.14,167.93,168.02,9932.0
2024-08-20 10:20:00,167.98,168.14,167.68,168.07,15906.0,167.98,168.14,167.68,168.07,15906.0
2024-08-20 10:30:00,168.1,168.15,167.78,167.95,16677.0,168.1,168.15,167.78,167.95,16677.0
2024-08-20 10:40:00,167.95,168.04,167.89,167.9,11824.0,167.95,168.04,167.89,167.9,11824.0
2024-08-20 10:50:00,167.9,167.95,167.81,167.92,12233.0,167.9,167.95,167.81,167.92,12233.0
2024-08-20 11:00:00,167.89,168.01,167.73,167.8,18377.0,167.89,168.01,167.73,167.8,18377.0
2024-08-20 11:10:00,167.79,167.79,167.5,167.5,14012.0,167.79,167.79,167.5,167.5,14012.0
2024-08-20 11:20:00,167.44,167.61,167.39,167.46,12931.0,167.44,167.61,167.39,167.46,12931.0
2024-08-20 11:30:00,167.46,167.59,167.44,167.52,12145.0,167.46,167.59,167.44,167.52,12145.0
2024-08-20 11:40:00,167.53,167.57,167.45,167.54,9587.0,167.53,167.57,167.45,167.54,9587.0
2024-08-20 11:50:00,167.54,167.74,167.44,167.71,15722.0,167.54,167.74,167.44,167.71,15722.0
2024-08-20 12:00:00,167.75,167.88,167.72,167.83,17069.0,167.75,167.88,167.72,167.83,17069.0
2024-08-20 12:10:00,167.81,167.83,167.61,167.67,24588.0,167.81,167.83,167.61,167.67,24588.0
2024-08-20 12:20:00,167.58,167.63,167.44,167.6,13298.0,167.58,167.63,167.44,167.6,13298.0
2024-08-20 12:30:00,167.58,167.61,167.47,167.61,7937.0,167.58,167.61,167.47,167.61,7937.0
2024-08-20 12:40:00,167.61,167.61,167.47,167.53,7418.0,167.61,167.61,167.47,167.53,7418.0
2024-08-20 12:50:00,167.52,167.55,167.41,167.5,16759.0,167.52,167.55,167.41,167.5,16759.0
2024-08-20 13:00:00,167.46,167.52,167.35,167.51,10995.0,167.46,167.52,167.35,167.51,10995.0
2024-08-20 13:10:00,167.51,167.51,167.19,167.31,17475.0,167.51,167.51,167.19,167.31,17475.0
2024-08-20 13:20:00,167.31,167.35,167.14,167.14,7726.0,167.31,167.35,167.14,167.14,7726.0
2024-08-20 13:30:00,167.17,167.19,167.03,167.14,12437.0,167.17,167.19,167.03,167.14,12437.0
2024-08-20 13:40:00,167.15,167.27,167.14,167.22,8263.0,167.15,167.27,167.14,167.22,8263.0
2024-08-20 13:50:00,167.22,167.26,167.06,167.14,21291.0,167.22,167.26,167.06,167.14,21291.0
2024-08-20 14:00:00,167.15,167.21,167.1,167.16,9110.0,167.15,167.21,167.1,167.16,9110.0
2024-08-20 14:10:00,167.19,167.48,167.17,167.43,12072.0,167.19,167.48,167.17,167.43,12072.0
2024-08-20 14:20:00,167.42,167.52,167.38,167.45,10500.0,167.42,167.52,167.38,167.45,10500.0
2024-08-20 14:30:00,167.45,167.49,167.4,167.42,11962.0,167.45,167.49,167.4,167.42,11962.0
2024-08-20 14:40:00,167.42,167.45,167.29,167.38,10762.0,167.42,167.45,167.29,167.38,10762.0
2024-08-20 14:50:00,167.39,167.64,167.38,167.54,32428.0,167.39,167.64,167.38,167.54,32428.0
2024-08-20 15:00:00,167.54,167.59,167.44,167.5,25888.0,167.54,167.59,167.44,167.5,25888.0
2024-08-20 15:10:00,167.5,167.63,167.49,167.55,15007.0,167.5,167.63,167.49,167.55,15007.0
2024-08-20 15:20:00,167.55,167.6,167.49,167.57,22344.0,167.55,167.6,167.49,167.57,22344.0
2024-08-20 15:30:00,167.58,167.58,167.44,167.47,24197.0,167.58,167.58,167.44,167.47,24197.0
2024-08-20 15:40:00,167.46,167.62,167.43,167.6,46574.0,167.46,167.62,167.43,167.6,46574.0
2024-08-20 15:50:00,167.6,168.14,167.56,168.02,162348.0,167.6,168.14,167.56,168.02,162348.0
2024-08-21 09:30:00,167.41,168.04,167.06,167.19,32983.0,167.41,168.04,167.06,167.19,32983.0
2024-08-21 09:40:00,167.17,167.7,166.86,167.5,19618.0,167.17,167.7,166.86,167.5,19618.0
2024-08-21 09:50:00,167.5,167.69,167.36,167.52,31146.0,167.5,167.69,167.36,167.52,31146.0
2024-08-21 10:00:00,167.42,167.54,167.16,167.18,18377.0,167.42,167.54,167.16,167.18,18377.0
2024-08-21 10:10:00,167.19,167.23,166.94,167.06,12138.0,167.19,167.23,166.94,167.06,12138.0
2024-08-21 10:20:00,167.03,167.37,166.95,167.34,12922.0,167.03,167.37,166.95,167.34,12922.0
2024-08-21 10:30:00,167.34,167.52,167.19,167.4,14230.0,167.34,167.52,167.19,167.4,14230.0
2024-08-21 10:40:00,167.4,167.52,167.18,167.23,36125.0,167.4,167.52,167.18,167.23,36125.0
2024-08-21 10:50:00,167.2,167.23,166.75,167.05,15066.0,167.2,167.23,166.75,167.05,15066.0
2024-08-21 11:00:00,166.96,166.98,166.7,166.93,10655.0,166.96,166.98,166.7,166.93,10655.0
2024-08-21 11:10:00,166.93,167.35,166.93,167.31,12462.0,166.93,167.35,166.93,167.31,12462.0
2024-08-21 11:20:00,167.32,167.36,167.19,167.21,11567.0,167.32,167.36,167.19,167.21,11567.0
2024-08-21 11:30:00,167.21,167.49,167.21,167.4,10390.0,167.21,167.49,167.21,167.4,10390.0
2024-08-21 11:40:00,167.39,167.49,167.21,167.24,9230.0,167.39,167.49,167.21,167.24,9230.0
2024-08-21 11:50:00,167.23,167.36,167.23,167.31,13613.0,167.23,167.36,167.23,167.31,13613.0
2024-08-21 12:00:00,167.31,167.5,167.2,167.42,12418.0,167.31,167.5,167.2,167.42,12418.0
2024-08-21 12:10:00,167.44,167.51,167.4,167.5,10611.0,167.44,167.51,167.4,167.5,10611.0
2024-08-21 12:20:00,167.51,167.65,167.47,167.52,26766.0,167.51,167.65,167.47,167.52,26766.0
2024-08-21 12:30:00,167.53,167.67,167.53,167.63,10690.0,167.53,167.67,167.53,167.63,10690.0
2024-08-21 12:40:00,167.61,167.67,167.58,167.65,13287.0,167.61,167.67,167.58,167.65,13287.0
2024-08-21 12:50:00,167.65,167.66,167.57,167.61,11998.0,167.65,167.66,167.57,167.61,11998.0
2024-08-21 13:00:00,167.61,167.67,167.52,167.64,7987.0,167.61,167.67,167.52,167.64,7987.0
2024-08-21 13:10:00,167.64,167.77,167.63,167.77,15001.0,167.64,167.77,167.63,167.77,15001.0
2024-08-21 13:20:00,167.78,167.83,167.62,167.67,18755.0,167.78,167.83,167.62,167.67,18755.0
2024-08-21 13:30:00,167.68,167.77,167.6,167.75,10911.0,167.68,167.77,167.6,167.75,10911.0
2024-08-21 13:40:00,167.75,167.84,167.68,167.81,12775.0,167.75,167.84,167.68,167.81,12775.0
2024-08-21 13:50:00,167.79,167.84,167.63,167.73,21869.0,167.79,167.84,167.63,167.73,21869.0
2024-08-21 14:00:00,167.72,167.81,167.57,167.62,12537.0,167.72,167.81,167.57,167.62,12537.0
2024-08-21 14:10:00,167.64,167.78,167.61,167.74,114843.0,167.64,167.78,167.61,167.74,114843.0
2024-08-21 14:20:00,167.75,167.83,167.65,167.78,13579.0,167.75,167.83,167.65,167.78,13579.0
2024-08-21 14:30:00,167.78,167.97,167.72,167.96,38645.0,167.78,167.97,167.72,167.96,38645.0
2024-08-21 14:40:00,167.95,168.01,167.89,168.0,13619.0,167.95,168.01,167.89,168.0,13619.0
2024-08-21 14:50:00,167.97,168.02,167.85,167.95,35774.0,167.97,168.02,167.85,167.95,35774.0
2024-08-21 15:00:00,167.94,167.99,167.85,167.89,23320.0,167.94,167.99,167.85,167.89,23320.0
2024-08-21 15:10:00,167.9,167.99,167.89,167.92,17889.0,167.9,167.99,167.89,167.92,17889.0
2024-08-21 15:20:00,167.91,167.91,167.76,167.83,17321.0,167.91,167.91,167.76,167.83,17321.0
2024-08-21 15:30:00,167.83,167.83,167.66,167.83,24349.0,167.83,167.83,167.66,167.83,24349.0
2024-08-21 15:40:00,167.82,167.95,167.8,167.92,34201.0,167.82,167.95,167.8,167.92,34201.0
2024-08-21 15:50:00,167.95,168.41,167.94,168.28,193035.0,167.95,168.41,167.94,168.28,193035.0
2024-08-22 09:30:00,168.38,169.17,168.34,169.06,241538.0,168.38,169.17,168.34,169.06,241538.0
2024-08-22 09:40:00,169.06,169.21,168.57,168.8,146108.0,169.06,169.21,168.57,168.8,146108.0
2024-08-22 09:50:00,168.8,169.13,168.69,168.98,37262.0,168.8,169.13,168.69,168.98,37262.0
2024-08-22 10:00:00,169.03,169.13,168.56,168.64,45395.0,169.03,169.13,168.56,168.64,45395.0
2024-08-22 10:10:00,168.64,168.92,168.44,168.86,14654.0,168.64,168.92,168.44,168.86,14654.0
2024-08-22 10:20:00,168.85,168.92,168.68,168.76,16259.0,168.85,168.92,168.68,168.76,16259.0
2024-08-22 10:30:00,168.67,168.98,168.62,168.74,11657.0,168.67,168.98,168.62,168.74,11657.0
2024-08-22 10:40:00,168.78,168.89,168.67,168.74,10197.0,168.78,168.89,168.67,168.74,10197.0
2024-08-22 10:50:00,168.77,168.78,168.63,168.72,8677.0,168.77,168.78,168.63,168.72,8677.0
2024-08-22 11:00:00,168.72,168.91,168.64,168.72,11224.0,168.72,168.91,168.64,168.72,11224.0
2024-08-22 11:10:00,168.72,168.79,168.48,168.48,8830.0,168.72,168.79,168.48,168.48,8830.0
2024-08-22 11:20:00,168.42,168.44,168.28,168.36,12197.0,168.42,168.44,168.28,168.36,12197.0
2024-08-22 11:30:00,168.41,168.77,168.41,168.76,15205.0,168.41,168.77,168.41,168.76,15205.0
2024-08-22 11:40:00,168.75,168.84,168.61,168.63,13099.0,168.75,168.84,168.61,168.63,13099.0
2024-08-22 11:50:00,168.67,168.73,168.48,168.49,9108.0,168.67,168.73,168.48,168.49,9108.0
2024-08-22 12:00:00,168.5,168.73,168.5,168.62,11241.0,168.5,168.73,168.5,168.62,11241.0
2024-08-22 12:10:00,168.66,168.83,168.65,168.76,26920.0,168.66,168.83,168.65,168.76,26920.0
2024-08-22 12:20:00,168.8,168.85,168.67,168.73,20347.0,168.8,168.85,168.67,168.73,20347.0
2024-08-22 12:30:00,168.72,168.84,168.72,168.78,11023.0,168.72,168.84,168.72,168.78,11023.0
2024-08-22 12:40:00,168.78,168.81,168.7,168.7,7394.0,168.78,168.81,168.7,168.7,7394.0
2024-08-22 12:50:00,168.7,168.7,168.32,168.39,8602.0,168.7,168.7,168.32,168.39,8602.0
2024-08-22 13:00:00,168.39,168.55,168.32,168.51,10153.0,168.39,168.55,168.32,168.51,10153.0
2024-08-22 13:10:00,168.5,168.7,168.5,168.62,9175.0,168.5,168.7,168.5,168.62,9175.0
2024-08-22 13:20:00,168.62,168.62,168.37,168.4,11809.0,168.62,168.62,168.37,168.4,11809.0
2024-08-22 13:30:00,168.36,168.53,168.06,168.46,17066.0,168.36,168.53,168.06,168.46,17066.0
2024-08-22 13:40:00,168.46,168.68,168.44,168.51,17781.0,168.46,168.68,168.44,168.51,17781.0
2024-08-22 13:50:00,168.52,168.55,168.16,168.23,13714.0,168.52,168.55,168.16,168.23,13714.0
2024-08-22 14:00:00,168.23,168.66,168.18,168.63,14642.0,168.23,168.66,168.18,168.63,14642.0
2024-08-22 14:10:00,168.66,168.83,168.61,168.77,20078.0,168.66,168.83,168.61,168.77,20078.0
2024-08-22 14:20:00,168.77,168.78,168.64,168.77,13209.0,168.77,168.78,168.64,168.77,13209.0
2024-08-22 14:30:00,168.77,168.84,168.7,168.76,19711.0,168.77,168.84,168.7,168.76,19711.0
2024-08-22 14:40:00,168.74,168.87,168.67,168.77,30146.0,168.74,168.87,168.67,168.77,30146.0
2024-08-22 14:50:00,168.78,168.79,168.54,168.58,16959.0,168.78,168.79,168.54,168.58,16959.0
2024-08-22 15:00:00,168.58,168.76,168.58,168.7,14140.0,168.58,168.76,168.58,168.7,14140.0
2024-08-22 15:10:00,168.7,168.84,168.66,168.71,15820.0,168.7,168.84,168.66,168.71,15820.0
2024-08-22 15:20:00,168.72,168.72,168.52,168.72,19462.0,168.72,168.72,168.52,168.72,19462.0
2024-08-22 15:30:00,168.73,168.77,168.6,168.63,18230.0,168.73,168.77,168.6,168.63,18230.0
2024-08-22 15:40:00,168.61,168.78,168.58,168.76,29013.0,168.61,168.78,168.58,168.76,29013.0
2024-08-22 15:50:00,168.77,168.86,168.5,168.81,220264.0,168.77,168.86,168.5,168.81,220264.0
2024-08-23 09:30:00,169.36,169.64,169.13,169.46,274039.0,169.36,169.64,169.13,169.46,274039.0
2024-08-23 09:40:00,169.43,169.63,169.08,169.12,11595.0,169.43,169.63,169.08,169.12,11595.0
2024-08-23 09:50:00,168.98,169.24,168.82,168.89,14521.0,168.98,169.24,168.82,168.89,14521.0
2024-08-23 10:00:00,169.04,169.58,169.04,169.51,83111.0,169.04,169.58,169.04,169.51,83111.0
2024-08-23 10:10:00,169.5,169.64,168.92,168.95,48902.0,169.5,169.64,168.92,168.95,48902.0
2024-08-23 10:20:00,169.02,169.36,168.9,169.14,16858.0,169.02,169.36,168.9,169.14,16858.0
2024-08-23 10:30:00,169.11,169.23,168.7,168.93,21397.0,169.11,169.23,168.7,168.93,21397.0
2024-08-23 10:40:00,168.93,168.96,168.53,168.67,14317.0,168.93,168.96,168.53,168.67,14317.0
2024-08-23 10:50:00,168.66,169.2,168.52,169.19,16415.0,168.66,169.2,168.52,169.19,16415.0
2024-08-23 11:00:00,169.13,169.23,169.04,169.19,10727.0,169.13,169.23,169.04,169.19,10727.0
2024-08-23 11:10:00,169.21,169.52,169.08,169.43,14730.0,169.21,169.52,169.08,169.43,14730.0
2024-08-23 11:20:00,169.42,169.43,169.23,169.28,24029.0,169.42,169.43,169.23,169.28,24029.0
2024-08-23 11:30:00,169.28,169.4,169.28,169.33,8911.0,169.28,169.4,169.28,169.33,8911.0
2024-08-23 11:40:00,169.38,169.41,169.0,169.1,21075.0,169.38,169.41,169.0,169.1,21075.0
2024-08-23 11:50:00,169.08,169.09,168.85,168.9,11961.0,169.08,169.09,168.85,168.9,11961.0
2024-08-23 12:00:00,168.9,168.9,168.44,168.68,10858.0,168.9,168.9,168.44,168.68,10858.0
2024-08-23 12:10:00,168.69,168.78,168.56,168.73,8624.0,168.69,168.78,168.56,168.73,8624.0
2024-08-23 12:20:00,168.69,168.76,168.58,168.65,8187.0,168.69,168.76,168.58,168.65,8187.0
2024-08-23 12:30:00,168.64,168.91,168.64,168.86,7395.0,168.64,168.91,168.64,168.86,7395.0
2024-08-23 12:40:00,168.85,168.86,168.52,168.61,7211.0,168.85,168.86,168.52,168.61,7211.0
2024-08-23 12:50:00,168.66,169.09,168.66,169.01,13844.0,168.66,169.09,168.66,169.01,13844.0
2024-08-23 13:00:00,168.99,169.04,168.94,169.0,8711.0,168.99,169.04,168.94,169.0,8711.0
2024-08-23 13:10:00,169.0,169.12,168.96,169.08,20616.0,169.0,169.12,168.96,169.08,20616.0
2024-08-23 13:20:00,169.08,169.27,168.96,169.18,32789.0,169.08,169.27,168.96,169.18,32789.0
2024-08-23 13:30:00,169.18,169.2,169.06,169.07,22418.0,169.18,169.2,169.06,169.07,22418.0
2024-08-23 13:40:00,169.11,169.22,169.05,169.15,17672.0,169.11,169.22,169.05,169.15,17672.0
2024-08-23 13:50:00,169.14,169.21,169.09,169.1,9511.0,169.14,169.21,169.09,169.1,9511.0
2024-08-23 14:00:00,169.09,169.32,169.04,169.26,14193.0,169.09,169.32,169.04,169.26,14193.0
2024-08-23 14:10:00,169.26,169.39,169.24,169.33,18089.0,169.26,169.39,169.24,169.33,18089.0
2024-08-23 14:20:00,169.33,169.49,169.22,169.47,18289.0,169.33,169.49,169.22,169.47,18289.0
2024-08-23 14:30:00,169.46,169.47,169.31,169.42,25746.0,169.46,169.47,169.31,169.42,25746.0
2024-08-23 14:40:00,169.4,169.49,169.4,169.44,11681.0,169.4,169.49,169.4,169.44,11681.0
2024-08-23 14:50:00,169.44,169.46,169.32,169.37,14062.0,169.44,169.46,169.32,169.37,14062.0
2024-08-23 15:00:00,169.36,169.46,169.28,169.42,17756.0,169.36,169.46,169.28,169.42,17756.0
2024-08-23 15:10:00,169.42,169.62,169.4,169.6,15437.0,169.42,169.62,169.4,169.6,15437.0
2024-08-23 15:20:00,169.61,169.84,169.59,169.82,33843.0,169.61,169.84,169.59,169.82,33843.0
2024-08-23 15:30:00,169.79,169.87,169.6,169.63,56069.0,169.79,169.87,169.6,169.63,56069.0
2024-08-23 15:40:00,169.67,169.75,169.5,169.68,63273.0,169.67,169.75,169.5,169.68,63273.0
2024-08-23 15:50:00,169.72,169.97,169.68,169.78,192801.0,169.72,169.97,169.68,169.78,192801.0
2024-08-26 09:30:00,170.05,170.68,169.93,170.19,22979.0,170.05,170.68,169.93,170.19,22979.0
2024-08-26 09:40:00,170.07,170.61,170.01,170.61,10351.0,170.07,170.61,170.01,170.61,10351.0
2024-08-26 09:50:00,170.74,170.89,170.64,170.89,7372.0,170.74,170.89,170.64,170.89,7372.0
2024-08-26 10:00:00,170.9,170.96,170.52,170.85,25172.0,170.9,170.96,170.52,170.85,25172.0
2024-08-26 10:10:00,170.88,171.12,170.84,170.84,25758.0,170.88,171.12,170.84,170.84,25758.0
2024-08-26 10:20:00,170.81,171.01,170.76,171.0,19042.0,170.81,171.01,170.76,171.0,19042.0
2024-08-26 10:30:00,170.99,171.06,170.84,171.01,9012.0,170.99,171.06,170.84,171.01,9012.0
2024-08-26 10:40:00,171.01,171.01,170.7,170.71,16658.0,171.01,171.01,170.7,170.71,16658.0
2024-08-26 10:50:00,170.66,170.68,170.37,170.45,16110.0,170.66,170.68,170.37,170.45,16110.0
2024-08-26 11:00:00,170.41,170.53,170.34,170.36,8775.0,170.41,170.53,170.34,170.36,8775.0
2024-08-26 11:10:00,170.35,170.61,170.34,170.5,11102.0,170.35,170.61,170.34,170.5,11102.0
2024-08-26 11:20:00,170.5,170.51,170.28,170.37,14499.0,170.5,170.51,170.28,170.37,14499.0
2024-08-26 11:30:00,170.34,170.47,170.33,170.44,9122.0,170.34,170.47,170.33,170.44,9122.0
2024-08-26 11:40:00,170.45,170.45,170.02,170.23,13468.0,170.45,170.45,170.02,170.23,13468.0
2024-08-26 11:50:00,170.22,170.29,170.12,170.25,6733.0,170.22,170.29,170.12,170.25,6733.0
2024-08-26 12:00:00,170.18,170.34,170.15,170.16,9635.0,170.18,170.34,170.15,170.16,9635.0
2024-08-26 12:10:00,170.18,170.39,170.13,170.33,8854.0,170.18,170.39,170.13,170.33,8854.0
2024-08-26 12:20:00,170.32,170.48,170.32,170.45,9335.0,170.32,170.48,170.32,170.45,9335.0
2024-08-26 12:30:00,170.45,170.5,170.3,170.41,17605.0,170.45,170.5,170.3,170.41,17605.0
2024-08-26 12:40:00,170.41,170.55,170.41,170.54,8126.0,170.41,170.55,170.41,170.54,8126.0
2024-08-26 12:50:00,170.53,170.58,170.46,170.51,10156.0,170.53,170.58,170.46,170.51,10156.0
2024-08-26 13:00:00,170.53,170.56,170.34,170.42,8898.0,170.53,170.56,170.34,170.42,8898.0
2024-08-26 13:10:00,170.4,170.49,170.16,170.17,7598.0,170.4,170.49,170.16,170.17,7598.0
2024-08-26 13:20:00,170.19,170.33,170.16,170.25,29483.0,170.19,170.33,170.16,170.25,29483.0
2024-08-26 13:30:00,170.27,170.27,169.93,169.94,42698.0,170.27,170.27,169.93,169.94,42698.0
2024-08-26 13:40:00,169.99,170.02,169.74,169.8,15616.0,169.99,170.02,169.74,169.8,15616.0
2024-08-26 13:50:00,169.7,169.79,169.68,169.74,9767.0,169.7,169.79,169.68,169.74,9767.0
2024-08-26 14:00:00,169.71,169.88,169.57,169.58,11643.0,169.71,169.88,169.57,169.58,11643.0
2024-08-26 14:10:00,169.58,169.76,169.57,169.72,10975.0,169.58,169.76,169.57,169.72,10975.0
2024-08-26 14:20:00,169.74,169.86,169.73,169.81,13659.0,169.74,169.86,169.73,169.81,13659.0
2024-08-26 14:30:00,169.81,169.88,169.68,169.86,14934.0,169.81,169.88,169.68,169.86,14934.0
2024-08-26 14:40:00,169.86,169.95,169.78,169.84,19945.0,169.86,169.95,169.78,169.84,19945.0
2024-08-26 14:50:00,169.84,169.89,169.75,169.85,11210.0,169.84,169.89,169.75,169.85,11210.0
2024-08-26 15:00:00,169.82,169.87,169.69,169.79,13449.0,169.82,169.87,169.69,169.79,13449.0
2024-08-26 15:10:00,169.79,169.98,169.79,169.96,16453.0,169.79,169.98,169.79,169.96,16453.0
2024-08-26 15:20:00,169.97,170.03,169.72,169.75,78371.0,169.97,170.03,169.72,169.75,78371.0
2024-08-26 15:30:00,169.73,169.91,169.68,169.84,17909.0,169.73,169.91,169.68,169.84,17909.0
2024-08-26 15:40:00,169.84,169.86,169.68,169.8,14665.0,169.84,169.86,169.68,169.8,14665.0
2024-08-26 15:50:00,169.86,170.01,169.67,169.91,126396.0,169.86,170.01,169.67,169.91,126396.0
2024-08-27 09:30:00,169.83,170.41,169.0,170.33,37300.0,169.83,170.41,169.0,170.33,37300.0
2024-08-27 09:40:00,170.33,170.56,170.26,170.46,16539.0,170.33,170.56,170.26,170.46,16539.0
2024-08-27 09:50:00,170.46,170.46,169.97,170.28,68551.0,170.46,170.46,169.97,170.28,68551.0
2024-08-27 10:00:00,170.28,170.37,169.99,170.25,43047.0,170.28,170.37,169.99,170.25,43047.0
2024-08-27 10:10:00,170.25,170.26,169.78,169.95,18006.0,170.25,170.26,169.78,169.95,18006.0
2024-08-27 10:20:00,170.02,170.22,169.96,170.16,15491.0,170.02,170.22,169.96,170.16,15491.0
2024-08-27 10:30:00,170.14,170.26,170.02,170.02,15481.0,170.14,170.26,170.02,170.02,15481.0
2024-08-27 10:40:00,170.1,170.13,169.87,169.95,10152.0,170.1,170.13,169.87,169.95,10152.0
2024-08-27 10:50:00,169.99,170.16,169.93,170.12,14880.0,169.99,170.16,169.93,170.12,14880.0
2024-08-27 11:00:00,170.08,170.36,170.07,170.36,10497.0,170.08,170.36,170.07,170.36,10497.0
2024-08-27 11:10:00,170.35,170.35,169.85,169.97,40336.0,170.35,170.35,169.85,169.97,40336.0
2024-08-27 11:20:00,169.96,170.28,169.96,170.13,24000.0,169.96,170.28,169.96,170.13,24000.0
2024-08-27 11:30:00,170.03,170.11,169.84,169.93,13712.0,170.03,170.11,169.84,169.93,13712.0
2024-08-27 11:40:00,169.93,170.43,169.91,170.13,63091.0,169.93,170.43,169.91,170.13,63091.0
2024-08-27 11:50:00,170.17,170.23,170.09,170.17,9603.0,170.17,170.23,170.09,170.17,9603.0
2024-08-27 12:00:00,170.17,170.22,170.09,170.2,32366.0,170.17,170.22,170.09,170.2,32366.0
2024-08-27 12:10:00,170.24,170.41,170.18,170.24,10577.0,170.24,170.41,170.18,170.24,10577.0
2024-08-27 12:20:00,170.25,170.29,170.19,170.26,7655.0,170.25,170.29,170.19,170.26,7655.0
2024-08-27 12:30:00,170.25,170.26,170.17,170.2,20364.0,170.25,170.26,170.17,170.2,20364.0
2024-08-27 12:40:00,170.19,170.28,170.16,170.23,15512.0,170.19,170.28,170.16,170.23,15512.0
2024-08-27 12:50:00,170.22,170.34,170.22,170.26,15938.0,170.22,170.34,170.22,170.26,15938.0
2024-08-27 13:00:00,170.27,170.43,170.26,170.29,12753.0,170.27,170.43,170.26,170.29,12753.0
2024-08-27 13:10:00,170.3,170.37,170.24,170.28,9794.0,170.3,170.37,170.24,170.28,9794.0
2024-08-27 13:20:00,170.28,170.38,170.23,170.37,7927.0,170.28,170.38,170.23,170.37,7927.0
2024-08-27 13:30:00,170.36,170.46,170.26,170.45,12693.0,170.36,170.46,170.26,170.45,12693.0
2024-08-27 13:40:00,170.42,170.59,170.35,170.54,14920.0,170.42,170.59,170.35,170.54,14920.0
2024-08-27 13:50:00,170.56,170.62,170.51,170.58,10646.0,170.56,170.62,170.51,170.58,10646.0
2024-08-27 14:00:00,170.58,170.59,170.34,170.36,24295.0,170.58,170.59,170.34,170.36,24295.0
2024-08-27 14:10:00,170.37,170.42,170.29,170.39,23983.0,170.37,170.42,170.29,170.39,23983.0
2024-08-27 14:20:00,170.38,170.41,170.3,170.38,17444.0,170.38,170.41,170.3,170.38,17444.0
2024-08-27 14:30:00,170.39,170.61,170.36,170.59,30449.0,170.39,170.61,170.36,170.59,30449.0
2024-08-27 14:40:00,170.63,170.66,170.45,170.5,40311.0,170.63,170.66,170.45,170.5,40311.0
2024-08-27 14:50:00,170.51,170.58,170.46,170.49,26482.0,170.51,170.58,170.46,170.49,26482.0
2024-08-27 15:00:00,170.5,170.62,170.49,170.52,22836.0,170.5,170.62,170.49,170.52,22836.0
2024-08-27 15:10:00,170.52,170.56,170.49,170.52,28994.0,170.52,170.56,170.49,170.52,28994.0
2024-08-27 15:20:00,170.53,170.58,170.47,170.5,31346.0,170.53,170.58,170.47,170.5,31346.0
2024-08-27 15:30:00,170.5,170.57,170.39,170.44,39824.0,170.5,170.57,170.39,170.44,39824.0
2024-08-27 15:40:00,170.42,170.42,170.24,170.39,40500.0,170.42,170.42,170.24,170.39,40500.0
2024-08-27 15:50:00,170.37,170.37,170.02,170.21,184752.0,170.37,170.37,170.02,170.21,184752.0
2024-08-28 09:30:00,170.4,171.7,169.88,171.59,33570.0,170.4,171.7,169.88,171.59,33570.0
2024-08-28 09:40:00,171.59,172.13,171.35,172.07,16364.0,171.59,172.13,171.35,172.07,16364.0
2024-08-28 09:50:00,172.12,172.28,171.83,171.88,15630.0,172.12,172.28,171.83,171.88,15630.0
2024-08-28 10:00:00,171.87,172.12,171.78,171.81,27774.0,171.87,172.12,171.78,171.81,27774.0
2024-08-28 10:10:00,171.81,171.86,171.36,171.36,31076.0,171.81,171.86,171.36,171.36,31076.0
2024-08-28 10:20:00,171.46,171.65,171.37,171.62,29561.0,171.46,171.65,171.37,171.62,29561.0
2024-08-28 10:30:00,171.61,172.09,171.56,171.97,20747.0,171.61,172.09,171.56,171.97,20747.0
2024-08-28 10:40:00,171.95,172.18,171.91,172.18,14024.0,171.95,172.18,171.91,172.18,14024.0
2024-08-28 10:50:00,172.23,172.33,172.09,172.31,13524.0,172.23,172.33,172.09,172.31,13524.0
2024-08-28 11:00:00,172.33,172.53,172.27,172.53,13213.0,172.33,172.53,172.27,172.53,13213.0
2024-08-28 11:10:00,172.52,172.6,172.34,172.36,15833.0,172.52,172.6,172.34,172.36,15833.0
2024-08-28 11:20:00,172.38,172.4,172.1,172.22,18843.0,172.38,172.4,172.1,172.22,18843.0
2024-08-28 11:30:00,172.22,172.24,171.81,171.92,23867.0,172.22,172.24,171.81,171.92,23867.0
2024-08-28 11:40:00,171.92,171.92,171.53,171.58,37363.0,171.92,171.92,171.53,171.58,37363.0
2024-08-28 11:50:00,171.55,171.77,171.5,171.74,23224.0,171.55,171.77,171.5,171.74,23224.0
2024-08-28 12:00:00,171.7,171.83,171.64,171.75,15122.0,171.7,171.83,171.64,171.75,15122.0
2024-08-28 12:10:00,171.78,172.08,171.77,171.95,17703.0,171.78,172.08,171.77,171.95,17703.0
2024-08-28 12:20:00,171.99,172.06,171.8,171.83,14170.0,171.99,172.06,171.8,171.83,14170.0
2024-08-28 12:30:00,171.87,172.03,171.83,171.97,9198.0,171.87,172.03,171.83,171.97,9198.0
2024-08-28 12:40:00,171.97,172.02,171.83,171.88,15687.0,171.97,172.02,171.83,171.88,15687.0
2024-08-28 12:50:00,171.87,172.18,171.87,172.15,12372.0,171.87,172.18,171.87,172.15,12372.0
2024-08-28 13:00:00,172.16,172.35,172.14,172.29,19995.0,172.16,172.35,172.14,172.29,19995.0
2024-08-28 13:10:00,172.3,172.37,172.19,172.31,12059.0,172.3,172.37,172.19,172.31,12059.0
2024-08-28 13:20:00,172.31,172.31,172.05,172.21,13815.0,172.31,172.31,172.05,172.21,13815.0
2024-08-28 13:30:00,172.2,172.24,172.06,172.11,23996.0,172.2,172.24,172.06,172.11,23996.0
2024-08-28 13:40:00,172.11,172.11,171.85,171.91,33887.0,172.11,172.11,171.85,171.91,33887.0
2024-08-28 13:50:00,171.88,171.95,171.5,171.54,42811.0,171.88,171.95,171.5,171.54,42811.0
2024-08-28 14:00:00,171.52,171.59,171.35,171.48,23993.0,171.52,171.59,171.35,171.48,23993.0
2024-08-28 14:10:00,171.48,171.49,171.25,171.3,15079.0,171.48,171.49,171.25,171.3,15079.0
2024-08-28 14:20:00,171.34,171.46,171.2,171.26,47050.0,171.34,171.46,171.2,171.26,47050.0
2024-08-28 14:30:00,171.26,171.28,171.17,171.26,22235.0,171.26,171.28,171.17,171.26,22235.0
2024-08-28 14:40:00,171.28,171.36,171.15,171.18,11101.0,171.28,171.36,171.15,171.18,11101.0
2024-08-28 14:50:00,171.19,171.66,171.16,171.65,11666.0,171.19,171.66,171.16,171.65,11666.0
2024-08-28 15:00:00,171.72,171.82,171.43,171.43,18418.0,171.72,171.82,171.43,171.43,18418.0
2024-08-28 15:10:00,171.46,171.54,171.34,171.54,13043.0,171.46,171.54,171.34,171.54,13043.0
2024-08-28 15:20:00,171.56,171.9,171.53,171.87,48711.0,171.56,171.9,171.53,171.87,48711.0
2024-08-28 15:30:00,171.84,171.89,171.62,171.7,36197.0,171.84,171.89,171.62,171.7,36197.0
2024-08-28 15:40:00,171.7,171.7,171.52,171.57,49045.0,171.7,171.7,171.52,171.57,49045.0
2024-08-28 15:50:00,171.58,172.35,171.58,171.84,180900.0,171.58,172.35,171.58,171.84,180900.0
2024-08-29 09:30:00,172.44,172.77,171.93,172.34,38225.0,172.44,172.77,171.93,172.34,38225.0
2024-08-29 09:40:00,172.31,172.32,171.71,171.89,17627.0,172.31,172.32,171.71,171.89,17627.0
2024-08-29 09:50:00,171.9,172.27,171.71,172.25,27233.0,171.9,172.27,171.71,172.25,27233.0
2024-08-29 10:00:00,172.29,172.99,172.29,172.77,30925.0,172.29,172.99,172.29,172.77,30925.0
2024-08-29 10:10:00,172.75,173.07,172.62,172.97,23060.0,172.75,173.07,172.62,172.97,23060.0
2024-08-29 10:20:00,172.97,173.01,172.6,172.6,15834.0,172.97,173.01,172.6,172.6,15834.0
2024-08-29 10:30:00,172.66,172.78,172.52,172.68,16192.0,172.66,172.78,172.52,172.68,16192.0
2024-08-29 10:40:00,172.73,172.79,172.52,172.64,9580.0,172.73,172.79,172.52,172.64,9580.0
2024-08-29 10:50:00,172.61,172.71,172.48,172.65,14540.0,172.61,172.71,172.48,172.65,14540.0
2024-08-29 11:00:00,172.7,172.86,172.63,172.63,23507.0,172.7,172.86,172.63,172.63,23507.0
2024-08-29 11:10:00,172.64,173.08,172.64,172.9,15079.0,172.64,173.08,172.64,172.9,15079.0
2024-08-29 11:20:00,172.89,173.19,172.78,173.13,16930.0,172.89,173.19,172.78,173.13,16930.0
2024-08-29 11:30:00,173.16,173.2,172.91,172.93,24791.0,173.16,173.2,172.91,172.93,24791.0
2024-08-29 11:40:00,172.93,173.3,172.82,173.19,30327.0,172.93,173.3,172.82,173.19,30327.0
2024-08-29 11:50:00,173.21,173.21,172.88,172.99,26693.0,173.21,173.21,172.88,172.99,26693.0
2024-08-29 12:00:00,173.04,173.13,172.93,173.06,23797.0,173.04,173.13,172.93,173.06,23797.0
2024-08-29 12:10:00,173.04,173.24,172.94,173.0,15672.0,173.04,173.24,172.94,173.0,15672.0
2024-08-29 12:20:00,172.99,173.12,172.92,172.98,9190.0,172.99,173.12,172.92,172.98,9190.0
2024-08-29 12:30:00,173.01,173.06,172.96,172.98,14454.0,173.01,173.06,172.96,172.98,14454.0
2024-08-29 12:40:00,172.98,173.04,172.9,172.91,19331.0,172.98,173.04,172.9,172.91,19331.0
2024-08-29 12:50:00,172.9,173.07,172.87,173.04,51621.0,172.9,173.07,172.87,173.04,51621.0
2024-08-29 13:00:00,173.04,173.31,172.97,173.14,13752.0,173.04,173.31,172.97,173.14,13752.0
2024-08-29 13:10:00,173.16,173.34,173.08,173.24,11329.0,173.16,173.34,173.08,173.24,11329.0
2024-08-29 13:20:00,173.27,173.44,173.22,173.44,11742.0,173.27,173.44,173.22,173.44,11742.0
2024-08-29 13:30:00,173.43,173.43,173.1,173.14,26847.0,173.43,173.43,173.1,173.14,26847.0
2024-08-29 13:40:00,173.1,173.33,173.05,173.33,38268.0,173.1,173.33,173.05,173.33,38268.0
2024-08-29 13:50:00,173.3,173.39,173.16,173.33,11509.0,173.3,173.39,173.16,173.33,11509.0
2024-08-29 14:00:00,173.31,173.37,173.17,173.33,18199.0,173.31,173.37,173.17,173.33,18199.0
2024-08-29 14:10:00,173.34,173.39,173.25,173.36,14746.0,173.34,173.39,173.25,173.36,14746.0
2024-08-29 14:20:00,173.38,173.49,173.17,173.17,18588.0,173.38,173.49,173.17,173.17,18588.0
2024-08-29 14:30:00,173.2,173.27,172.75,172.77,16829.0,173.2,173.27,172.75,172.77,16829.0
2024-08-29 14:40:00,172.76,172.93,172.52,172.59,21620.0,172.76,172.93,172.52,172.59,21620.0
2024-08-29 14:50:00,172.6,172.83,172.46,172.72,21764.0,172.6,172.83,172.46,172.72,21764.0
2024-08-29 15:00:00,172.7,172.77,172.55,172.6,22334.0,172.7,172.77,172.55,172.6,22334.0
2024-08-29 15:10:00,172.64,173.11,172.63,173.05,17469.0,172.64,173.11,172.63,173.05,17469.0
2024-08-29 15:20:00,173.05,173.25,172.97,173.19,19199.0,173.05,173.25,172.97,173.19,19199.0
2024-08-29 15:30:00,173.18,173.26,173.0,173.16,15774.0,173.18,173.26,173.0,173.16,15774.0
2024-08-29 15:40:00,173.16,173.16,172.75,172.85,28361.0,173.16,173.16,172.75,172.85,28361.0
2024-08-29 15:50:00,172.85,173.09,172.65,172.95,166111.0,172.85,173.09,172.65,172.95,166111.0
2024-08-30 09:30:00,173.31,174.22,173.17,174.0,29819.0,173.31,174.22,173.17,174.0,29819.0
2024-08-30 09:40:00,173.96,174.01,173.24,173.4,8527.0,173.96,174.01,173.24,173.4,8527.0
2024-08-30 09:50:00,173.51,173.79,173.32,173.78,13658.0,173.51,173.79,173.32,173.78,13658.0
2024-08-30 10:00:00,173.78,173.86,173.48,173.72,10350.0,173.78,173.86,173.48,173.72,10350.0
2024-08-30 10:10:00,173.74,173.9,173.5,173.59,11949.0,173.74,173.9,173.5,173.59,11949.0
2024-08-30 10:20:00,173.59,173.67,173.33,173.61,11374.0,173.59,173.67,173.33,173.61,11374.0
2024-08-30 10:30:00,173.61,173.62,173.45,173.61,8211.0,173.61,173.62,173.45,173.61,8211.0
2024-08-30 10:40:00,173.66,173.81,173.6,173.72,11196.0,173.66,173.81,173.6,173.72,11196.0
2024-08-30 10:50:00,173.78,173.85,173.69,173.69,8710.0,173.78,173.85,173.69,173.69,8710.0
2024-08-30 11:00:00,173.68,173.71,173.47,173.55,9858.0,173.68,173.71,173.47,173.55,9858.0
2024-08-30 11:10:00,173.53,173.71,173.49,173.63,15274.0,173.53,173.71,173.49,173.63,15274.0
2024-08-30 11:20:00,173.58,173.6,173.26,173.36,11411.0,173.58,173.6,173.26,173.36,11411.0
2024-08-30 11:30:00,173.35,173.44,173.01,173.09,18729.0,173.35,173.44,173.01,173.09,18729.0
2024-08-30 11:40:00,173.2,173.35,173.15,173.18,12445.0,173.2,173.35,173.15,173.18,12445.0
2024-08-30 11:50:00,173.22,173.35,173.14,173.31,13740.0,173.22,173.35,173.14,173.31,13740.0
2024-08-30 12:00:00,173.24,173.45,173.16,173.39,10500.0,173.24,173.45,173.16,173.39,10500.0
2024-08-30 12:10:00,173.37,173.43,173.28,173.29,12521.0,173.37,173.43,173.28,173.29,12521.0
2024-08-30 12:20:00,173.27,173.32,173.04,173.11,12382.0,173.27,173.32,173.04,173.11,12382.0
2024-08-30 12:30:00,173.12,173.15,172.79,172.97,13210.0,173.12,173.15,172.79,172.97,13210.0
2024-08-30 12:40:00,172.97,173.1,172.93,173.05,36236.0,172.97,173.1,172.93,173.05,36236.0
2024-08-30 12:50:00,173.08,173.22,172.96,173.08,10820.0,173.08,173.22,172.96,173.08,10820.0
2024-08-30 13:00:00,173.08,173.29,173.05,173.2,5939.0,173.08,173.29,173.05,173.2,5939.0
2024-08-30 13:10:00,173.24,173.34,173.17,173.18,6740.0,173.24,173.34,173.17,173.18,6740.0
2024-08-30 13:20:00,173.18,173.2,173.02,173.02,6371.0,173.18,173.2,173.02,173.02,6371.0
2024-08-30 13:30:00,173.05,173.1,172.86,172.94,10531.0,173.05,173.1,172.86,172.94,10531.0
2024-08-30 13:40:00,172.94,173.16,172.94,173.15,8544.0,172.94,173.16,172.94,173.15,8544.0
2024-08-30 13:50:00,173.15,173.21,173.12,173.19,8189.0,173.15,173.21,173.12,173.19,8189.0
2024-08-30 14:00:00,173.19,173.41,173.14,173.39,9758.0,173.19,173.41,173.14,173.39,9758.0
2024-08-30 14:10:00,173.41,173.52,173.35,173.51,10887.0,173.41,173.52,173.35,173.51,10887.0
2024-08-30 14:20:00,173.52,173.56,173.37,173.39,8460.0,173.52,173.56,173.37,173.39,8460.0
2024-08-30 14:30:00,173.4,173.49,173.38,173.49,7838.0,173.4,173.49,173.38,173.49,7838.0
2024-08-30 14:40:00,173.49,173.6,173.46,173.59,10137.0,173.49,173.6,173.46,173.59,10137.0
2024-08-30 14:50:00,173.62,173.69,173.54,173.61,11331.0,173.62,173.69,173.54,173.61,11331.0
2024-08-30 15:00:00,173.61,173.7,173.43,173.52,22289.0,173.61,173.7,173.43,173.52,22289.0
2024-08-30 15:10:00,173.51,173.73,173.43,173.72,15967.0,173.51,173.73,173.43,173.72,15967.0
2024-08-30 15:20:00,173.73,174.01,173.7,173.92,21798.0,173.73,174.01,173.7,173.92,21798.0
2024-08-30 15:30:00,173.96,174.08,173.87,174.08,50810.0,173.96,174.08,173.87,174.08,50810.0
2024-08-30 15:40:00,174.09,174.32,174.02,174.3,37738.0,174.09,174.32,174.02,174.3,37738.0
2024-08-30 15:50:00,174.36,174.81,174.21,174.59,132742.0,174.36,174.81,174.21,174.59,132742.0
2024-09-03 09:30:00,174.43,175.41,174.02,175.12,73354.0,174.43,175.41,174.02,175.12,73354.0
2024-09-03 09:40:00,175.25,175.47,174.4,174.43,29026.0,175.25,175.47,174.4,174.43,29026.0
2024-09-03 09:50:00,174.43,174.48,174.0,174.15,23554.0,174.43,174.48,174.0,174.15,23554.0
2024-09-03 10:00:00,174.22,174.23,173.11,173.5,21218.0,174.22,174.23,173.11,173.5,21218.0
2024-09-03 10:10:00,173.5,173.74,173.43,173.7,13379.0,173.5,173.74,173.43,173.7,13379.0
2024-09-03 10:20:00,173.71,174.12,173.57,174.12,20631.0,173.71,174.12,173.57,174.12,20631.0
2024-09-03 10:30:00,174.12,174.33,173.96,174.3,21994.0,174.12,174.33,173.96,174.3,21994.0
2024-09-03 10:40:00,174.31,174.45,174.13,174.15,16635.0,174.31,174.45,174.13,174.15,16635.0
2024-09-03 10:50:00,174.26,174.32,174.05,174.15,25343.0,174.26,174.32,174.05,174.15,25343.0
2024-09-03 11:00:00,174.15,174.77,174.06,174.56,23654.0,174.15,174.77,174.06,174.56,23654.0
2024-09-03 11:10:00,174.56,174.98,174.56,174.83,20866.0,174.56,174.98,174.56,174.83,20866.0
2024-09-03 11:20:00,174.84,175.08,174.84,175.05,14185.0,174.84,175.08,174.84,175.05,14185.0
2024-09-03 11:30:00,175.13,175.19,175.07,175.17,16269.0,175.13,175.19,175.07,175.17,16269.0
2024-09-03 11:40:00,175.2,175.26,174.93,174.99,67875.0,175.2,175.26,174.93,174.99,67875.0
2024-09-03 11:50:00,174.95,175.13,174.92,175.04,64563.0,174.95,175.13,174.92,175.04,64563.0
2024-09-03 12:00:00,175.04,175.07,174.77,174.77,15203.0,175.04,175.07,174.77,174.77,15203.0
2024-09-03 12:10:00,174.77,174.87,174.63,174.76,14982.0,174.77,174.87,174.63,174.76,14982.0
2024-09-03 12:20:00,174.74,175.0,174.73,174.8,19526.0,174.74,175.0,174.73,174.8,19526.0
2024-09-03 12:30:00,174.82,174.97,174.67,174.68,18276.0,174.82,174.97,174.67,174.68,18276.0
2024-09-03 12:40:00,174.7,174.7,174.52,174.59,11740.0,174.7,174.7,174.52,174.59,11740.0
2024-09-03 12:50:00,174.63,174.9,174.59,174.77,15179.0,174.63,174.9,174.59,174.77,15179.0
2024-09-03 13:00:00,174.78,174.86,174.68,174.72,13763.0,174.78,174.86,174.68,174.72,13763.0
2024-09-03 13:10:00,174.75,174.81,174.56,174.59,7777.0,174.75,174.81,174.56,174.59,7777.0
2024-09-03 13:20:00,174.63,174.77,174.56,174.59,25652.0,174.63,174.77,174.56,174.59,25652.0
2024-09-03 13:30:00,174.56,174.56,174.31,174.46,14909.0,174.56,174.56,174.31,174.46,14909.0
2024-09-03 13:40:00,174.47,174.53,174.39,174.42,13133.0,174.47,174.53,174.39,174.42,13133.0
2024-09-03 13:50:00,174.42,174.47,174.23,174.28,9047.0,174.42,174.47,174.23,174.28,9047.0
2024-09-03 14:00:00,174.3,174.32,174.11,174.13,13171.0,174.3,174.32,174.11,174.13,13171.0
2024-09-03 14:10:00,174.14,174.19,174.05,174.06,9522.0,174.14,174.19,174.05,174.06,9522.0
2024-09-03 14:20:00,174.1,174.3,174.06,174.12,18800.0,174.1,174.3,174.06,174.12,18800.0
2024-09-03 14:30:00,174.11,174.19,174.03,174.12,10805.0,174.11,174.19,174.03,174.12,10805.0
2024-09-03 14:40:00,174.16,174.24,174.08,174.1,13111.0,174.16,174.24,174.08,174.1,13111.0
2024-09-03 14:50:00,174.09,174.1,173.8,173.84,11337.0,174.09,174.1,173.8,173.84,11337.0
2024-09-03 15:00:00,173.84,173.85,173.7,173.73,18142.0,173.84,173.85,173.7,173.73,18142.0
2024-09-03 15:10:00,173.74,173.87,173.74,173.84,29671.0,173.74,173.87,173.74,173.84,29671.0
2024-09-03 15:20:00,173.84,174.28,173.82,174.13,32555.0,173.84,174.28,173.82,174.13,32555.0
2024-09-03 15:30:00,174.13,174.13,173.38,173.39,26518.0,174.13,174.13,173.38,173.39,26518.0
2024-09-03 15:40:00,173.41,173.44,173.15,173.4,22361.0,173.41,173.44,173.15,173.4,22361.0
2024-09-03 15:50:00,173.41,173.98,173.2,173.96,115810.0,173.41,173.98,173.2,173.96,115810.0
2024-09-04 09:30:00,174.13,174.59,173.77,174.22,103739.0,174.13,174.59,173.77,174.22,103739.0
2024-09-04 09:40:00,174.25,174.43,173.54,173.74,13451.0,174.25,174.43,173.54,173.74,13451.0
2024-09-04 09:50:00,173.81,174.12,173.68,173.94,11009.0,173.81,174.12,173.68,173.94,11009.0
2024-09-04 10:00:00,173.84,173.92,173.34,173.75,19676.0,173.84,173.92,173.34,173.75,19676.0
2024-09-04 10:10:00,173.69,173.88,173.49,173.77,23568.0,173.69,173.88,173.49,173.77,23568.0
2024-09-04 10:20:00,173.8,174.28,173.79,174.28,34976.0,173.8,174.28,173.79,174.28,34976.0
2024-09-04 10:30:00,174.32,174.34,173.75,173.88,12960.0,174.32,174.34,173.75,173.88,12960.0
2024-09-04 10:40:00,173.86,173.94,173.61,173.76,14032.0,173.86,173.94,173.61,173.76,14032.0
2024-09-04 10:50:00,173.72,173.87,173.61,173.8,13421.0,173.72,173.87,173.61,173.8,13421.0
2024-09-04 11:00:00,173.81,174.11,173.8,173.92,24740.0,173.81,174.11,173.8,173.92,24740.0
2024-09-04 11:10:00,173.88,173.97,173.73,173.87,14747.0,173.88,173.97,173.73,173.87,14747.0
2024-09-04 11:20:00,173.84,173.85,173.5,173.66,11447.0,173.84,173.85,173.5,173.66,11447.0
2024-09-04 11:30:00,173.66,173.66,173.4,173.54,8350.0,173.66,173.66,173.4,173.54,8350.0
2024-09-04 11:40:00,173.54,173.7,173.46,173.62,8387.0,173.54,173.7,173.46,173.62,8387.0
2024-09-04 11:50:00,173.59,173.67,173.47,173.56,12637.0,173.59,173.67,173.47,173.56,12637.0
2024-09-04 12:00:00,173.56,173.59,173.37,173.47,8569.0,173.56,173.59,173.37,173.47,8569.0
2024-09-04 12:10:00,173.47,173.51,173.27,173.41,8752.0,173.47,173.51,173.27,173.41,8752.0
2024-09-04 12:20:00,173.4,173.71,173.4,173.58,11125.0,173.4,173.71,173.4,173.58,11125.0
2024-09-04 12:30:00,173.59,174.0,173.58,173.88,14182.0,173.59,174.0,173.58,173.88,14182.0
2024-09-04 12:40:00,173.86,173.86,173.53,173.68,6910.0,173.86,173.86,173.53,173.68,6910.0
2024-09-04 12:50:00,173.68,173.86,173.64,173.86,11207.0,173.68,173.86,173.64,173.86,11207.0
2024-09-04 13:00:00,173.86,173.87,173.32,173.46,27564.0,173.86,173.87,173.32,173.46,27564.0
2024-09-04 13:10:00,173.46,173.54,173.23,173.23,22327.0,173.46,173.54,173.23,173.23,22327.0
2024-09-04 13:20:00,173.23,173.34,173.02,173.05,19706.0,173.23,173.34,173.02,173.05,19706.0
2024-09-04 13:30:00,173.04,173.04,172.88,172.99,20075.0,173.04,173.04,172.88,172.99,20075.0
2024-09-04 13:40:00,173.0,173.1,172.75,172.75,19252.0,173.0,173.1,172.75,172.75,19252.0
2024-09-04 13:50:00,172.78,172.94,172.7,172.87,19423.0,172.78,172.94,172.7,172.87,19423.0
2024-09-04 14:00:00,172.86,173.02,172.73,172.92,16692.0,172.86,173.02,172.73,172.92,16692.0
2024-09-04 14:10:00,172.9,173.14,172.87,173.1,17665.0,172.9,173.14,172.87,173.1,17665.0
2024-09-04 14:20:00,173.11,173.46,173.11,173.38,12194.0,173.11,173.46,173.11,173.38,12194.0
2024-09-04 14:30:00,173.36,173.42,173.28,173.33,14765.0,173.36,173.42,173.28,173.33,14765.0
2024-09-04 14:40:00,173.33,173.42,173.26,173.31,22401.0,173.33,173.42,173.26,173.31,22401.0
2024-09-04 14:50:00,173.31,173.32,173.08,173.1,12901.0,173.31,173.32,173.08,173.1,12901.0
2024-09-04 15:00:00,173.1,173.1,172.89,172.99,15176.0,173.1,173.1,172.89,172.99,15176.0
2024-09-04 15:10:00,173.0,173.13,173.0,173.09,18337.0,173.0,173.13,173.0,173.09,18337.0
2024-09-04 15:20:00,173.12,173.37,173.12,173.31,14682.0,173.12,173.37,173.12,173.31,14682.0
2024-09-04 15:30:00,173.29,173.31,172.99,173.24,16221.0,173.29,173.31,172.99,173.24,16221.0
2024-09-04 15:40:00,173.19,173.46,173.1,173.41,27024.0,173.19,173.46,173.1,173.41,27024.0
2024-09-04 15:50:00,173.41,173.7,173.31,173.6,143709.0,173.41,173.7,173.31,173.6,143709.0
2024-09-05 09:30:00,173.98,174.03,172.46,172.64,31124.0,173.98,174.03,172.46,172.64,31124.0
2024-09-05 09:40:00,172.64,173.0,172.28,172.62,18478.0,172.64,173.0,172.28,172.62,18478.0
2024-09-05 09:50:00,172.62,172.78,172.39,172.59,13128.0,172.62,172.78,172.39,172.59,13128.0
2024-09-05 10:00:00,172.52,173.11,172.52,173.07,17287.0,172.52,173.11,172.52,173.07,17287.0
2024-09-05 10:10:00,173.08,173.14,172.75,172.95,26597.0,173.08,173.14,172.75,172.95,26597.0
2024-09-05 10:20:00,172.95,172.95,172.64,172.84,14062.0,172.95,172.95,172.64,172.84,14062.0
2024-09-05 10:30:00,172.9,173.04,172.72,172.72,15180.0,172.9,173.04,172.72,172.72,15180.0
2024-09-05 10:40:00,172.69,172.86,172.45,172.5,12268.0,172.69,172.86,172.45,172.5,12268.0
2024-09-05 10:50:00,172.46,172.51,172.3,172.33,17367.0,172.46,172.51,172.3,172.33,17367.0
2024-09-05 11:00:00,172.35,172.44,172.13,172.13,41110.0,172.35,172.44,172.13,172.13,41110.0
2024-09-05 11:10:00,172.15,172.17,171.57,171.63,39607.0,172.15,172.17,171.57,171.63,39607.0
2024-09-05 11:20:00,171.65,171.72,171.41,171.56,32615.0,171.65,171.72,171.41,171.56,32615.0
2024-09-05 11:30:00,171.61,171.79,171.58,171.58,15532.0,171.61,171.79,171.58,171.58,15532.0
2024-09-05 11:40:00,171.6,171.71,171.56,171.71,12098.0,171.6,171.71,171.56,171.71,12098.0
2024-09-05 11:50:00,171.72,171.78,171.49,171.49,22594.0,171.72,171.78,171.49,171.49,22594.0
2024-09-05 12:00:00,171.42,171.81,171.42,171.71,31904.0,171.42,171.81,171.42,171.71,31904.0
2024-09-05 12:10:00,171.74,171.74,171.23,171.38,12353.0,171.74,171.74,171.23,171.38,12353.0
2024-09-05 12:20:00,171.38,171.45,171.32,171.45,10349.0,171.38,171.45,171.32,171.45,10349.0
2024-09-05 12:30:00,171.44,171.49,171.27,171.46,7493.0,171.44,171.49,171.27,171.46,7493.0
2024-09-05 12:40:00,171.49,171.65,171.46,171.63,8444.0,171.49,171.65,171.46,171.63,8444.0
2024-09-05 12:50:00,171.63,171.74,171.52,171.53,15984.0,171.63,171.74,171.52,171.53,15984.0
2024-09-05 13:00:00,171.52,171.53,171.31,171.42,10209.0,171.52,171.53,171.31,171.42,10209.0
2024-09-05 13:10:00,171.44,171.53,171.32,171.47,17870.0,171.44,171.53,171.32,171.47,17870.0
2024-09-05 13:20:00,171.47,171.53,171.41,171.41,9549.0,171.47,171.53,171.41,171.41,9549.0
2024-09-05 13:30:00,171.41,171.77,171.35,171.72,12129.0,171.41,171.77,171.35,171.72,12129.0
2024-09-05 13:40:00,171.72,172.66,171.72,172.62,19500.0,171.72,172.66,171.72,172.62,19500.0
2024-09-05 13:50:00,172.64,172.82,172.51,172.77,35632.0,172.64,172.82,172.51,172.77,35632.0
2024-09-05 14:00:00,172.8,173.12,172.71,173.06,31912.0,172.8,173.12,172.71,173.06,31912.0
2024-09-05 14:10:00,173.08,173.21,172.95,173.13,24849.0,173.08,173.21,172.95,173.13,24849.0
2024-09-05 14:20:00,173.15,173.17,172.45,172.46,39085.0,173.15,173.17,172.45,172.46,39085.0
2024-09-05 14:30:00,172.51,172.51,172.3,172.42,13829.0,172.51,172.51,172.3,172.42,13829.0
2024-09-05 14:40:00,172.42,172.42,172.25,172.4,9722.0,172.42,172.42,172.25,172.4,9722.0
2024-09-05 14:50:00,172.37,172.4,172.15,172.15,13184.0,172.37,172.4,172.15,172.15,13184.0
2024-09-05 15:00:00,172.14,172.41,172.12,172.33,20157.0,172.14,172.41,172.12,172.33,20157.0
2024-09-05 15:10:00,172.32,172.37,171.91,171.93,22000.0,172.32,172.37,171.91,171.93,22000.0
2024-09-05 15:20:00,171.89,172.22,171.82,172.22,18111.0,171.89,172.22,171.82,172.22,18111.0
2024-09-05 15:30:00,172.22,172.7,172.22,172.31,28484.0,172.22,172.7,172.22,172.31,28484.0
2024-09-05 15:40:00,172.26,172.27,172.04,172.24,20092.0,172.26,172.27,172.04,172.24,20092.0
2024-09-05 15:50:00,172.27,172.51,172.12,172.51,119730.0,172.27,172.51,172.12,172.51,119730.0
2024-09-06 09:30:00,172.51,173.51,172.43,173.25,35017.0,172.51,173.51,172.43,173.25,35017.0
2024-09-06 09:40:00,173.15,173.34,172.94,173.02,13211.0,173.15,173.34,172.94,173.02,13211.0
2024-09-06 09:50:00,173.02,173.18,172.64,172.84,15404.0,173.02,173.18,172.64,172.84,15404.0
2024-09-06 10:00:00,172.91,172.94,172.34,172.43,17600.0,172.91,172.94,172.34,172.43,17600.0
2024-09-06 10:10:00,172.48,172.59,172.08,172.25,16969.0,172.48,172.59,172.08,172.25,16969.0
2024-09-06 10:20:00,172.28,172.45,171.6,171.68,15448.0,172.28,172.45,171.6,171.68,15448.0
2024-09-06 10:30:00,171.74,171.88,171.34,171.52,12748.0,171.74,171.88,171.34,171.52,12748.0
2024-09-06 10:40:00,171.52,171.72,171.14,171.24,15730.0,171.52,171.72,171.14,171.24,15730.0
2024-09-06 10:50:00,171.24,171.29,170.81,170.93,15331.0,171.24,171.29,170.81,170.93,15331.0
2024-09-06 11:00:00,170.99,171.91,170.92,171.05,33717.0,170.99,171.91,170.92,171.05,33717.0
2024-09-06 11:10:00,171.05,171.05,170.55,170.69,14783.0,171.05,171.05,170.55,170.69,14783.0
2024-09-06 11:20:00,170.73,171.06,170.64,171.04,12296.0,170.73,171.06,170.64,171.04,12296.0
2024-09-06 11:30:00,171.04,171.38,171.01,171.1,11883.0,171.04,171.38,171.01,171.1,11883.0
2024-09-06 11:40:00,171.03,171.1,170.78,170.93,5698.0,171.03,171.1,170.78,170.93,5698.0
2024-09-06 11:50:00,170.93,170.93,170.66,170.66,13276.0,170.93,170.93,170.66,170.66,13276.0
2024-09-06 12:00:00,170.63,170.8,170.56,170.59,9398.0,170.63,170.8,170.56,170.59,9398.0
2024-09-06 12:10:00,170.63,170.66,170.47,170.5,11785.0,170.63,170.66,170.47,170.5,11785.0
2024-09-06 12:20:00,170.51,170.6,170.28,170.29,18693.0,170.51,170.6,170.28,170.29,18693.0
2024-09-06 12:30:00,170.33,170.67,170.26,170.34,23002.0,170.33,170.67,170.26,170.34,23002.0
2024-09-06 12:40:00,170.38,170.61,170.26,170.3,25696.0,170.38,170.61,170.26,170.3,25696.0
2024-09-06 12:50:00,170.28,170.35,170.16,170.29,26066.0,170.28,170.35,170.16,170.29,26066.0
2024-09-06 13:00:00,170.27,170.41,170.2,170.33,22931.0,170.27,170.41,170.2,170.33,22931.0
2024-09-06 13:10:00,170.34,170.52,170.2,170.33,33481.0,170.34,170.52,170.2,170.33,33481.0
2024-09-06 13:20:00,170.31,170.56,170.27,170.3,26907.0,170.31,170.56,170.27,170.3,26907.0
2024-09-06 13:30:00,170.28,170.49,170.19,170.19,21356.0,170.28,170.49,170.19,170.19,21356.0
2024-09-06 13:40:00,170.2,170.35,170.15,170.17,17892.0,170.2,170.35,170.15,170.17,17892.0
2024-09-06 13:50:00,170.13,170.45,170.13,170.31,25354.0,170.13,170.45,170.13,170.31,25354.0
2024-09-06 14:00:00,170.31,170.36,170.03,170.12,20198.0,170.31,170.36,170.03,170.12,20198.0
2024-09-06 14:10:00,170.12,170.31,169.97,170.04,51158.0,170.12,170.31,169.97,170.04,51158.0
2024-09-06 14:20:00,170.06,170.36,169.97,170.3,19701.0,170.06,170.36,169.97,170.3,19701.0
2024-09-06 14:30:00,170.29,170.32,169.97,170.05,26509.0,170.29,170.32,169.97,170.05,26509.0
2024-09-06 14:40:00,170.05,170.19,169.98,170.1,23233.0,170.05,170.19,169.98,170.1,23233.0
2024-09-06 14:50:00,170.08,170.09,169.93,170.05,26722.0,170.08,170.09,169.93,170.05,26722.0
2024-09-06 15:00:00,170.06,170.23,169.98,170.19,32890.0,170.06,170.23,169.98,170.19,32890.0
2024-09-06 15:10:00,170.19,170.2,169.97,170.06,21828.0,170.19,170.2,169.97,170.06,21828.0
2024-09-06 15:20:00,170.08,170.35,170.08,170.1,23019.0,170.08,170.35,170.08,170.1,23019.0
2024-09-06 15:30:00,170.08,170.18,169.86,169.91,31943.0,170.08,170.18,169.86,169.91,31943.0
2024-09-06 15:40:00,169.88,170.17,169.86,170.16,39766.0,169.88,170.17,169.86,170.16,39766.0
2024-09-06 15:50:00,170.18,170.18,169.86,170.04,231203.0,170.18,170.18,169.86,170.04,231203.0
2024-09-09 09:30:00,171.27,171.51,170.68,171.03,66186.0,171.27,171.51,170.68,171.03,66186.0
2024-09-09 09:40:00,170.96,171.45,170.66,171.45,19467.0,170.96,171.45,170.66,171.45,19467.0
2024-09-09 09:50:00,171.45,171.97,171.44,171.87,19757.0,171.45,171.97,171.44,171.87,19757.0
2024-09-09 10:00:00,171.74,172.05,171.71,171.82,19373.0,171.74,172.05,171.71,171.82,19373.0
2024-09-09 10:10:00,171.85,172.12,171.83,171.88,25426.0,171.85,172.12,171.83,171.88,25426.0
2024-09-09 10:20:00,171.93,172.18,171.78,172.05,41647.0,171.93,172.18,171.78,172.05,41647.0
2024-09-09 10:30:00,172.05,172.31,171.94,172.1,108370.0,172.05,172.31,171.94,172.1,108370.0
2024-09-09 10:40:00,172.15,172.19,171.93,171.99,21189.0,172.15,172.19,171.93,171.99,21189.0
2024-09-09 10:50:00,171.97,172.03,171.84,171.95,19925.0,171.97,172.03,171.84,171.95,19925.0
2024-09-09 11:00:00,171.9,172.15,171.77,172.13,18890.0,171.9,172.15,171.77,172.13,18890.0
2024-09-09 11:10:00,172.12,172.13,171.81,171.81,17003.0,172.12,172.13,171.81,171.81,17003.0
2024-09-09 11:20:00,171.83,172.19,171.79,172.15,20772.0,171.83,172.19,171.79,172.15,20772.0
2024-09-09 11:30:00,172.17,172.58,172.08,172.57,33470.0,172.17,172.58,172.08,172.57,33470.0
2024-09-09 11:40:00,172.56,172.92,172.45,172.86,11889.0,172.56,172.92,172.45,172.86,11889.0
2024-09-09 11:50:00,172.85,172.91,172.59,172.67,19452.0,172.85,172.91,172.59,172.67,19452.0
2024-09-09 12:00:00,172.67,172.84,172.53,172.76,22091.0,172.67,172.84,172.53,172.76,22091.0
2024-09-09 12:10:00,172.76,172.99,172.75,172.84,34448.0,172.76,172.99,172.75,172.84,34448.0
2024-09-09 12:20:00,172.82,172.85,172.72,172.82,31323.0,172.82,172.85,172.72,172.82,31323.0
2024-09-09 12:30:00,172.81,172.84,172.72,172.78,16904.0,172.81,172.84,172.72,172.78,16904.0
2024-09-09 12:40:00,172.8,172.91,172.75,172.86,44684.0,172.8,172.91,172.75,172.86,44684.0
2024-09-09 12:50:00,172.87,173.02,172.84,172.96,24076.0,172.87,173.02,172.84,172.96,24076.0
2024-09-09 13:00:00,172.97,173.0,172.85,172.91,19510.0,172.97,173.0,172.85,172.91,19510.0
2024-09-09 13:10:00,172.92,172.92,172.74,172.74,12431.0,172.92,172.92,172.74,172.74,12431.0
2024-09-09 13:20:00,172.73,172.87,172.72,172.85,9621.0,172.73,172.87,172.72,172.85,9621.0
2024-09-09 13:30:00,172.85,172.95,172.74,172.9,14562.0,172.85,172.95,172.74,172.9,14562.0
2024-09-09 13:40:00,172.9,172.94,172.75,172.92,19379.0,172.9,172.94,172.75,172.92,19379.0
2024-09-09 13:50:00,172.92,172.93,172.67,172.69,18071.0,172.92,172.93,172.67,172.69,18071.0
2024-09-09 14:00:00,172.7,172.72,172.55,172.61,13864.0,172.7,172.72,172.55,172.61,13864.0
2024-09-09 14:10:00,172.59,172.72,172.5,172.7,18673.0,172.59,172.72,172.5,172.7,18673.0
2024-09-09 14:20:00,172.72,172.85,172.66,172.72,13338.0,172.72,172.85,172.66,172.72,13338.0
2024-09-09 14:30:00,172.73,172.81,172.57,172.59,14436.0,172.73,172.81,172.57,172.59,14436.0
2024-09-09 14:40:00,172.62,172.8,172.58,172.7,12105.0,172.62,172.8,172.58,172.7,12105.0
2024-09-09 14:50:00,172.71,172.73,172.59,172.64,13802.0,172.71,172.73,172.59,172.64,13802.0
2024-09-09 15:00:00,172.62,172.62,172.43,172.54,17656.0,172.62,172.62,172.43,172.54,17656.0
2024-09-09 15:10:00,172.55,172.58,172.41,172.54,19793.0,172.55,172.58,172.41,172.54,19793.0
2024-09-09 15:20:00,172.54,172.61,172.39,172.59,20837.0,172.54,172.61,172.39,172.59,20837.0
2024-09-09 15:30:00,172.62,172.87,172.58,172.74,29973.0,172.62,172.87,172.58,172.74,29973.0
2024-09-09 15:40:00,172.75,172.84,172.59,172.6,24971.0,172.75,172.84,172.59,172.6,24971.0
2024-09-09 15:50:00,172.62,172.72,172.28,172.45,160238.0,172.62,172.72,172.28,172.45,160238.0
2024-09-10 09:30:00,172.85,173.45,172.12,173.07,36436.0,172.85,173.45,172.12,173.07,36436.0
2024-09-10 09:40:00,172.97,173.19,172.37,172.56,19307.0,172.97,173.19,172.37,172.56,19307.0
2024-09-10 09:50:00,172.55,172.55,171.98,171.99,26878.0,172.55,172.55,171.98,171.99,26878.0
2024-09-10 10:00:00,171.99,172.01,171.19,171.41,31150.0,171.99,172.01,171.19,171.41,31150.0
2024-09-10 10:10:00,171.48,171.52,170.81,170.99,33400.0,171.48,171.52,170.81,170.99,33400.0
2024-09-10 10:20:00,171.02,171.25,170.83,171.19,26313.0,171.02,171.25,170.83,171.19,26313.0
2024-09-10 10:30:00,171.19,171.55,171.13,171.54,22996.0,171.19,171.55,171.13,171.54,22996.0
2024-09-10 10:40:00,171.51,171.73,171.43,171.65,14159.0,171.51,171.73,171.43,171.65,14159.0
2024-09-10 10:50:00,171.67,171.83,171.55,171.79,14451.0,171.67,171.83,171.55,171.79,14451.0
2024-09-10 11:00:00,171.78,172.22,171.75,172.17,17285.0,171.78,172.22,171.75,172.17,17285.0
2024-09-10 11:10:00,172.16,172.32,172.09,172.15,13791.0,172.16,172.32,172.09,172.15,13791.0
2024-09-10 11:20:00,172.15,172.23,172.09,172.09,13146.0,172.15,172.23,172.09,172.09,13146.0
2024-09-10 11:30:00,172.05,172.27,171.98,171.98,14875.0,172.05,172.27,171.98,171.98,14875.0
2024-09-10 11:40:00,172.0,172.29,171.99,172.03,10314.0,172.0,172.29,171.99,172.03,10314.0
2024-09-10 11:50:00,172.04,172.04,171.79,171.83,11488.0,172.04,172.04,171.79,171.83,11488.0
2024-09-10 12:00:00,171.79,171.84,171.4,171.4,29189.0,171.79,171.84,171.4,171.4,29189.0
2024-09-10 12:10:00,171.41,171.66,171.29,171.65,30342.0,171.41,171.66,171.29,171.65,30342.0
2024-09-10 12:20:00,171.62,171.76,171.57,171.66,13648.0,171.62,171.76,171.57,171.66,13648.0
2024-09-10 12:30:00,171.62,171.88,171.59,171.73,11495.0,171.62,171.88,171.59,171.73,11495.0
2024-09-10 12:40:00,171.74,171.92,171.64,171.92,5925.0,171.74,171.92,171.64,171.92,5925.0
2024-09-10 12:50:00,171.92,172.09,171.89,171.93,5812.0,171.92,172.09,171.89,171.93,5812.0
2024-09-10 13:00:00,171.93,172.1,171.89,172.05,15998.0,171.93,172.1,171.89,172.05,15998.0
2024-09-10 13:10:00,172.07,172.21,172.07,172.08,11940.0,172.07,172.21,172.07,172.08,11940.0
2024-09-10 13:20:00,172.08,172.22,172.02,172.08,11554.0,172.08,172.22,172.02,172.08,11554.0
2024-09-10 13:30:00,172.08,172.28,172.03,172.28,10955.0,172.08,172.28,172.03,172.28,10955.0
2024-09-10 13:40:00,172.28,172.34,172.18,172.19,11202.0,172.28,172.34,172.18,172.19,11202.0
2024-09-10 13:50:00,172.21,172.33,172.17,172.33,10511.0,172.21,172.33,172.17,172.33,10511.0
2024-09-10 14:00:00,172.28,172.42,172.27,172.4,9363.0,172.28,172.42,172.27,172.4,9363.0
2024-09-10 14:10:00,172.4,172.41,172.23,172.31,13257.0,172.4,172.41,172.23,172.31,13257.0
2024-09-10 14:20:00,172.29,172.32,172.15,172.27,16321.0,172.29,172.32,172.15,172.27,16321.0
2024-09-10 14:30:00,172.24,172.33,172.2,172.24,11621.0,172.24,172.33,172.2,172.24,11621.0
2024-09-10 14:40:00,172.25,172.38,172.15,172.38,17857.0,172.25,172.38,172.15,172.38,17857.0
2024-09-10 14:50:00,172.41,172.64,172.41,172.62,21427.0,172.41,172.64,172.41,172.62,21427.0
2024-09-10 15:00:00,172.59,172.77,172.44,172.77,20580.0,172.59,172.77,172.44,172.77,20580.0
2024-09-10 15:10:00,172.77,172.78,172.61,172.71,22674.0,172.77,172.78,172.61,172.71,22674.0
2024-09-10 15:20:00,172.72,172.77,172.63,172.64,24834.0,172.72,172.77,172.63,172.64,24834.0
2024-09-10 15:30:00,172.63,172.63,172.31,172.32,18707.0,172.63,172.63,172.31,172.32,18707.0
2024-09-10 15:40:00,172.34,172.48,172.18,172.4,28568.0,172.34,172.48,172.18,172.4,28568.0
2024-09-10 15:50:00,172.42,172.55,172.29,172.41,118756.0,172.42,172.55,172.29,172.41,118756.0
2024-09-11 09:30:00,171.48,171.67,170.45,170.52,40455.0,171.48,171.67,170.45,170.52,40455.0
2024-09-11 09:40:00,170.53,170.62,169.2,169.26,27231.0,170.53,170.62,169.2,169.26,27231.0
2024-09-11 09:50:00,169.26,169.78,169.24,169.37,36679.0,169.26,169.78,169.24,169.37,36679.0
2024-09-11 10:00:00,169.34,169.34,168.33,168.52,44096.0,169.34,169.34,168.33,168.52,44096.0
2024-09-11 10:10:00,168.53,168.57,167.96,168.02,41112.0,168.53,168.57,167.96,168.02,41112.0
2024-09-11 10:20:00,168.03,168.24,167.74,167.89,27386.0,168.03,168.24,167.74,167.89,27386.0
2024-09-11 10:30:00,167.9,168.45,167.66,168.45,19725.0,167.9,168.45,167.66,168.45,19725.0
2024-09-11 10:40:00,168.45,168.48,168.26,168.42,13427.0,168.45,168.48,168.26,168.42,13427.0
2024-09-11 10:50:00,168.46,168.86,168.32,168.83,14824.0,168.46,168.86,168.32,168.83,14824.0
2024-09-11 11:00:00,168.83,169.05,168.6,168.94,22014.0,168.83,169.05,168.6,168.94,22014.0
2024-09-11 11:10:00,168.94,169.21,168.83,169.1,21012.0,168.94,169.21,168.83,169.1,21012.0
2024-09-11 11:20:00,169.06,169.17,168.86,169.04,12785.0,169.06,169.17,168.86,169.04,12785.0
2024-09-11 11:30:00,169.08,169.49,169.07,169.48,12588.0,169.08,169.49,169.07,169.48,12588.0
2024-09-11 11:40:00,169.45,169.74,169.38,169.47,17492.0,169.45,169.74,169.38,169.47,17492.0
2024-09-11 11:50:00,169.46,169.47,168.99,169.38,15922.0,169.46,169.47,168.99,169.38,15922.0
2024-09-11 12:00:00,169.36,169.76,169.27,169.59,15549.0,169.36,169.76,169.27,169.59,15549.0
2024-09-11 12:10:00,169.64,169.67,169.39,169.43,16969.0,169.64,169.67,169.39,169.43,16969.0
2024-09-11 12:20:00,169.51,169.68,169.38,169.63,13209.0,169.51,169.68,169.38,169.63,13209.0
2024-09-11 12:30:00,169.63,169.67,169.49,169.63,8237.0,169.63,169.67,169.49,169.63,8237.0
2024-09-11 12:40:00,169.72,169.97,169.67,169.92,12805.0,169.72,169.97,169.67,169.92,12805.0
2024-09-11 12:50:00,169.92,170.06,169.89,170.03,12565.0,169.92,170.06,169.89,170.03,12565.0
2024-09-11 13:00:00,170.03,170.43,170.02,170.41,11606.0,170.03,170.43,170.02,170.41,11606.0
2024-09-11 13:10:00,170.42,170.57,170.32,170.32,13774.0,170.42,170.57,170.32,170.32,13774.0
2024-09-11 13:20:00,170.33,170.33,170.06,170.25,13467.0,170.33,170.33,170.06,170.25,13467.0
2024-09-11 13:30:00,170.26,170.37,170.12,170.3,17748.0,170.26,170.37,170.12,170.3,17748.0
2024-09-11 13:40:00,170.33,170.46,170.26,170.45,20533.0,170.33,170.46,170.26,170.45,20533.0
2024-09-11 13:50:00,170.47,170.53,170.11,170.27,16076.0,170.47,170.53,170.11,170.27,16076.0
2024-09-11 14:00:00,170.25,170.43,170.21,170.36,13991.0,170.25,170.43,170.21,170.36,13991.0
2024-09-11 14:10:00,170.4,170.47,170.3,170.46,10743.0,170.4,170.47,170.3,170.46,10743.0
2024-09-11 14:20:00,170.4,170.63,170.37,170.46,15793.0,170.4,170.63,170.37,170.46,15793.0
2024-09-11 14:30:00,170.48,170.68,170.39,170.66,15574.0,170.48,170.68,170.39,170.66,15574.0
2024-09-11 14:40:00,170.68,170.91,170.58,170.84,31432.0,170.68,170.91,170.58,170.84,31432.0
2024-09-11 14:50:00,170.84,170.88,170.63,170.73,16214.0,170.84,170.88,170.63,170.73,16214.0
2024-09-11 15:00:00,170.72,170.82,170.66,170.82,15506.0,170.72,170.82,170.66,170.82,15506.0
2024-09-11 15:10:00,170.84,171.05,170.78,171.0,31058.0,170.84,171.05,170.78,171.0,31058.0
2024-09-11 15:20:00,171.0,171.29,170.97,171.21,26495.0,171.0,171.29,170.97,171.21,26495.0
2024-09-11 15:30:00,171.19,171.22,170.92,170.92,28903.0,171.19,171.22,170.92,170.92,28903.0
2024-09-11 15:40:00,170.93,170.93,170.56,170.77,23095.0,170.93,170.93,170.56,170.77,23095.0
2024-09-11 15:50:00,170.76,171.16,170.52,170.93,184961.0,170.76,171.16,170.52,170.93,184961.0
2024-09-12 09:30:00,171.5,172.87,171.35,171.84,58043.0,171.5,172.87,171.35,171.84,58043.0
2024-09-12 09:40:00,171.77,171.84,171.37,171.66,11780.0,171.77,171.84,171.37,171.66,11780.0
2024-09-12 09:50:00,171.67,172.03,171.54,172.03,21288.0,171.67,172.03,171.54,172.03,21288.0
2024-09-12 10:00:00,171.95,172.17,171.82,172.03,42129.0,171.95,172.17,171.82,172.03,42129.0
2024-09-12 10:10:00,172.03,172.43,172.0,172.32,21439.0,172.03,172.43,172.0,172.32,21439.0
2024-09-12 10:20:00,172.32,172.34,172.1,172.28,34954.0,172.32,172.34,172.1,172.28,34954.0
2024-09-12 10:30:00,172.29,172.3,171.69,171.93,14555.0,172.29,172.3,171.69,171.93,14555.0
2024-09-12 10:40:00,171.92,172.25,171.88,172.14,26043.0,171.92,172.25,171.88,172.14,26043.0
2024-09-12 10:50:00,172.15,172.15,171.77,171.84,18328.0,172.15,172.15,171.77,171.84,18328.0
2024-09-12 11:00:00,171.84,172.18,171.78,171.99,13482.0,171.84,172.18,171.78,171.99,13482.0
2024-09-12 11:10:00,171.93,172.33,171.92,172.13,17458.0,171.93,172.33,171.92,172.13,17458.0
2024-09-12 11:20:00,172.13,172.26,172.0,172.1,51393.0,172.13,172.26,172.0,172.1,51393.0
2024-09-12 11:30:00,172.11,172.45,171.99,172.35,25580.0,172.11,172.45,171.99,172.35,25580.0
2024-09-12 11:40:00,172.38,172.52,172.27,172.43,14188.0,172.38,172.52,172.27,172.43,14188.0
2024-09-12 11:50:00,172.41,172.45,172.27,172.38,16707.0,172.41,172.45,172.27,172.38,16707.0
2024-09-12 12:00:00,172.4,172.57,172.37,172.52,18932.0,172.4,172.57,172.37,172.52,18932.0
2024-09-12 12:10:00,172.55,172.59,172.37,172.42,18311.0,172.55,172.59,172.37,172.42,18311.0
2024-09-12 12:20:00,172.46,172.52,172.38,172.49,11361.0,172.46,172.52,172.38,172.49,11361.0
2024-09-12 12:30:00,172.49,172.71,172.45,172.62,14231.0,172.49,172.71,172.45,172.62,14231.0
2024-09-12 12:40:00,172.6,172.8,172.6,172.69,16249.0,172.6,172.8,172.6,172.69,16249.0
2024-09-12 12:50:00,172.69,173.07,172.69,172.94,18592.0,172.69,173.07,172.69,172.94,18592.0
2024-09-12 13:00:00,172.95,173.09,172.94,173.01,14362.0,172.95,173.09,172.94,173.01,14362.0
2024-09-12 13:10:00,173.02,173.27,173.02,173.07,123405.0,173.02,173.27,173.02,173.07,123405.0
2024-09-12 13:20:00,173.06,173.34,173.02,173.21,22971.0,173.06,173.34,173.02,173.21,22971.0
2024-09-12 13:30:00,173.19,173.33,173.16,173.26,17930.0,173.19,173.33,173.16,173.26,17930.0
2024-09-12 13:40:00,173.27,173.47,173.26,173.42,18378.0,173.27,173.47,173.26,173.42,18378.0
2024-09-12 13:50:00,173.42,173.47,173.13,173.14,23678.0,173.42,173.47,173.13,173.14,23678.0
2024-09-12 14:00:00,173.15,173.25,173.03,173.12,26724.0,173.15,173.25,173.03,173.12,26724.0
2024-09-12 14:10:00,173.18,173.45,173.13,173.14,67849.0,173.18,173.45,173.13,173.14,67849.0
2024-09-12 14:20:00,173.16,173.46,173.14,173.37,20901.0,173.16,173.46,173.14,173.37,20901.0
2024-09-12 14:30:00,173.38,173.53,173.35,173.5,24719.0,173.38,173.53,173.35,173.5,24719.0
2024-09-12 14:40:00,173.48,173.48,173.3,173.31,25637.0,173.48,173.48,173.3,173.31,25637.0
2024-09-12 14:50:00,173.31,173.31,172.87,173.27,32037.0,173.31,173.31,172.87,173.27,32037.0
2024-09-12 15:00:00,173.28,173.35,173.17,173.28,16574.0,173.28,173.35,173.17,173.28,16574.0
2024-09-12 15:10:00,173.28,173.41,173.25,173.37,25847.0,173.28,173.41,173.25,173.37,25847.0
2024-09-12 15:20:00,173.35,173.49,173.31,173.45,26327.0,173.35,173.49,173.31,173.45,26327.0
2024-09-12 15:30:00,173.46,173.88,173.36,173.79,36095.0,173.46,173.88,173.36,173.79,36095.0
2024-09-12 15:40:00,173.78,173.82,173.63,173.65,35284.0,173.78,173.82,173.63,173.65,35284.0
2024-09-12 15:50:00,173.63,173.75,173.45,173.64,169609.0,173.63,173.75,173.45,173.64,169609.0
2024-09-13 09:30:00,174.0,174.57,173.84,174.28,56972.0,174.0,174.57,173.84,174.28,56972.0
2024-09-13 09:40:00,174.22,174.81,174.13,174.8,48836.0,174.22,174.81,174.13,174.8,48836.0
2024-09-13 09:50:00,174.81,174.9,174.55,174.8,26145.0,174.81,174.9,174.55,174.8,26145.0
2024-09-13 10:00:00,174.86,175.03,174.1,174.42,43814.0,174.86,175.03,174.1,174.42,43814.0
2024-09-13 10:10:00,174.47,174.67,174.46,174.55,25407.0,174.47,174.67,174.46,174.55,25407.0
2024-09-13 10:20:00,174.57,174.94,174.54,174.72,26294.0,174.57,174.94,174.54,174.72,26294.0
2024-09-13 10:30:00,174.72,175.01,174.5,175.0,27176.0,174.72,175.01,174.5,175.0,27176.0
2024-09-13 10:40:00,175.03,175.15,174.95,174.98,26162.0,175.03,175.15,174.95,174.98,26162.0
2024-09-13 10:50:00,174.98,175.04,174.48,174.57,22184.0,174.98,175.04,174.48,174.57,22184.0
2024-09-13 11:00:00,174.57,174.58,174.36,174.36,25962.0,174.57,174.58,174.36,174.36,25962.0
2024-09-13 11:10:00,174.39,174.54,174.28,174.43,27185.0,174.39,174.54,174.28,174.43,27185.0
2024-09-13 11:20:00,174.43,174.54,174.37,174.4,25200.0,174.43,174.54,174.37,174.4,25200.0
2024-09-13 11:30:00,174.4,174.66,174.37,174.53,21846.0,174.4,174.66,174.37,174.53,21846.0
2024-09-13 11:40:00,174.54,174.71,174.48,174.67,25909.0,174.54,174.71,174.48,174.67,25909.0
2024-09-13 11:50:00,174.67,174.83,174.46,174.77,57903.0,174.67,174.83,174.46,174.77,57903.0
2024-09-13 12:00:00,174.78,174.79,174.68,174.75,16221.0,174.78,174.79,174.68,174.75,16221.0
2024-09-13 12:10:00,174.73,174.79,174.67,174.77,14432.0,174.73,174.79,174.67,174.77,14432.0
2024-09-13 12:20:00,174.79,174.91,174.71,174.75,11388.0,174.79,174.91,174.71,174.75,11388.0
2024-09-13 12:30:00,174.75,174.9,174.62,174.9,11364.0,174.75,174.9,174.62,174.9,11364.0
2024-09-13 12:40:00,174.91,175.04,174.89,175.01,11217.0,174.91,175.04,174.89,175.01,11217.0
2024-09-13 12:50:00,175.03,175.12,174.96,174.98,10553.0,175.03,175.12,174.96,174.98,10553.0
2024-09-13 13:00:00,175.01,175.17,175.01,175.17,10852.0,175.01,175.17,175.01,175.17,10852.0
2024-09-13 13:10:00,175.19,175.24,175.15,175.18,10074.0,175.19,175.24,175.15,175.18,10074.0
2024-09-13 13:20:00,175.19,175.27,175.16,175.22,15362.0,175.19,175.27,175.16,175.22,15362.0
2024-09-13 13:30:00,175.24,175.46,175.23,175.46,13233.0,175.24,175.46,175.23,175.46,13233.0
2024-09-13 13:40:00,175.4,175.48,175.36,175.43,10748.0,175.4,175.48,175.36,175.43,10748.0
2024-09-13 13:50:00,175.43,175.46,175.34,175.41,13123.0,175.43,175.46,175.34,175.41,13123.0
2024-09-13 14:00:00,175.44,175.44,175.15,175.25,23639.0,175.44,175.44,175.15,175.25,23639.0
2024-09-13 14:10:00,175.23,175.24,175.1,175.21,16813.0,175.23,175.24,175.1,175.21,16813.0
2024-09-13 14:20:00,175.2,175.2,174.81,174.85,16909.0,175.2,175.2,174.81,174.85,16909.0
2024-09-13 14:30:00,174.81,174.88,174.77,174.8,16347.0,174.81,174.88,174.77,174.8,16347.0
2024-09-13 14:40:00,174.81,175.0,174.79,174.9,15710.0,174.81,175.0,174.79,174.9,15710.0
2024-09-13 14:50:00,174.87,174.98,174.81,174.92,13099.0,174.87,174.98,174.81,174.92,13099.0
2024-09-13 15:00:00,174.9,175.01,174.84,174.96,16579.0,174.9,175.01,174.84,174.96,16579.0
2024-09-13 15:10:00,174.97,175.05,174.94,175.0,22560.0,174.97,175.05,174.94,175.0,22560.0
2024-09-13 15:20:00,174.99,174.99,174.7,174.81,27668.0,174.99,174.99,174.7,174.81,27668.0
2024-09-13 15:30:00,174.81,174.89,174.64,174.74,31105.0,174.81,174.89,174.64,174.74,31105.0
2024-09-13 15:40:00,174.74,175.0,174.74,174.9,20924.0,174.74,175.0,174.74,174.9,20924.0
2024-09-13 15:50:00,174.89,175.13,174.81,174.91,106849.0,174.89,175.13,174.81,174.91,106849.0
2024-09-16 09:30:00,175.56,176.48,175.55,175.75,43211.0,175.56,176.48,175.55,175.75,43211.0
2024-09-16 09:40:00,175.71,175.8,175.38,175.63,13009.0,175.71,175.8,175.38,175.63,13009.0
2024-09-16 09:50:00,175.6,175.88,175.51,175.68,16986.0,175.6,175.88,175.51,175.68,16986.0
2024-09-16 10:00:00,175.68,175.68,175.22,175.26,18601.0,175.68,175.68,175.22,175.26,18601.0
2024-09-16 10:10:00,175.26,175.39,175.0,175.39,30793.0,175.26,175.39,175.0,175.39,30793.0
2024-09-16 10:20:00,175.36,175.42,174.83,174.94,13871.0,175.36,175.42,174.83,174.94,13871.0
2024-09-16 10:30:00,174.95,175.01,174.6,175.0,16227.0,174.95,175.01,174.6,175.0,16227.0
2024-09-16 10:40:00,175.01,175.33,174.94,175.31,12197.0,175.01,175.33,174.94,175.31,12197.0
2024-09-16 10:50:00,175.31,175.32,175.02,175.17,14431.0,175.31,175.32,175.02,175.17,14431.0
2024-09-16 11:00:00,175.15,175.27,175.11,175.17,42080.0,175.15,175.27,175.11,175.17,42080.0
2024-09-16 11:10:00,175.17,175.17,175.04,175.06,11468.0,175.17,175.17,175.04,175.06,11468.0
2024-09-16 11:20:00,175.05,175.1,174.73,174.74,33666.0,175.05,175.1,174.73,174.74,33666.0
2024-09-16 11:30:00,174.73,174.88,174.73,174.86,14174.0,174.73,174.88,174.73,174.86,14174.0
2024-09-16 11:40:00,174.88,175.32,174.86,175.28,17856.0,174.88,175.32,174.86,175.28,17856.0
2024-09-16 11:50:00,175.28,175.33,175.22,175.26,48784.0,175.28,175.33,175.22,175.26,48784.0
2024-09-16 12:00:00,175.28,175.31,175.17,175.18,15956.0,175.28,175.31,175.17,175.18,15956.0
2024-09-16 12:10:00,175.2,175.23,175.1,175.1,10031.0,175.2,175.23,175.1,175.1,10031.0
2024-09-16 12:20:00,175.08,175.24,175.07,175.22,9910.0,175.08,175.24,175.07,175.22,9910.0
2024-09-16 12:30:00,175.22,175.25,175.16,175.22,18273.0,175.22,175.25,175.16,175.22,18273.0
2024-09-16 12:40:00,175.23,175.38,175.14,175.33,39014.0,175.23,175.38,175.14,175.33,39014.0
2024-09-16 12:50:00,175.34,175.38,175.27,175.32,7806.0,175.34,175.38,175.27,175.32,7806.0
2024-09-16 13:00:00,175.34,175.38,175.25,175.3,15701.0,175.34,175.38,175.25,175.3,15701.0
2024-09-16 13:10:00,175.3,175.34,175.24,175.3,9405.0,175.3,175.34,175.24,175.3,9405.0
2024-09-16 13:20:00,175.33,175.35,175.23,175.33,10593.0,175.33,175.35,175.23,175.33,10593.0
2024-09-16 13:30:00,175.33,175.37,175.24,175.36,11017.0,175.33,175.37,175.24,175.36,11017.0
2024-09-16 13:40:00,175.36,175.39,175.33,175.35,9636.0,175.36,175.39,175.33,175.35,9636.0
2024-09-16 13:50:00,175.39,175.47,175.33,175.42,12589.0,175.39,175.47,175.33,175.42,12589.0
2024-09-16 14:00:00,175.39,175.42,175.25,175.34,14424.0,175.39,175.42,175.25,175.34,14424.0
2024-09-16 14:10:00,175.35,175.44,175.35,175.38,10294.0,175.35,175.44,175.35,175.38,10294.0
2024-09-16 14:20:00,175.38,175.42,175.35,175.38,10795.0,175.38,175.42,175.35,175.38,10795.0
2024-09-16 14:30:00,175.4,175.41,175.32,175.38,16005.0,175.4,175.41,175.32,175.38,16005.0
2024-09-16 14:40:00,175.38,175.4,175.29,175.35,10480.0,175.38,175.4,175.29,175.35,10480.0
2024-09-16 14:50:00,175.34,175.44,175.33,175.42,15458.0,175.34,175.44,175.33,175.42,15458.0
2024-09-16 15:00:00,175.41,175.44,175.35,175.35,16002.0,175.41,175.44,175.35,175.35,16002.0
2024-09-16 15:10:00,175.35,175.42,175.29,175.4,11403.0,175.35,175.42,175.29,175.4,11403.0
2024-09-16 15:20:00,175.4,175.42,175.32,175.35,13341.0,175.4,175.42,175.32,175.35,13341.0
2024-09-16 15:30:00,175.34,175.43,175.28,175.28,17810.0,175.34,175.43,175.28,175.28,17810.0
2024-09-16 15:40:00,175.27,175.44,175.27,175.4,33686.0,175.27,175.44,175.27,175.4,33686.0
2024-09-16 15:50:00,175.45,175.46,175.31,175.39,117372.0,175.45,175.46,175.31,175.39,117372.0
2024-09-17 09:30:00,175.47,175.7,175.01,175.69,40859.0,175.47,175.7,175.01,175.69,40859.0
2024-09-17 09:40:00,175.63,175.99,175.38,175.68,27531.0,175.63,175.99,175.38,175.68,27531.0
2024-09-17 09:50:00,175.83,175.96,175.39,175.62,14691.0,175.83,175.96,175.39,175.62,14691.0
2024-09-17 10:00:00,175.63,176.16,175.62,176.09,16988.0,175.63,176.16,175.62,176.09,16988.0
2024-09-17 10:10:00,176.09,176.34,175.88,176.31,18429.0,176.09,176.34,175.88,176.31,18429.0
2024-09-17 10:20:00,176.31,176.31,175.7,175.86,25966.0,176.31,176.31,175.7,175.86,25966.0
2024-09-17 10:30:00,175.91,175.94,175.52,175.62,10425.0,175.91,175.94,175.52,175.62,10425.0
2024-09-17 10:40:00,175.66,175.66,175.26,175.38,10824.0,175.66,175.66,175.26,175.38,10824.0
2024-09-17 10:50:00,175.37,175.51,175.31,175.31,37513.0,175.37,175.51,175.31,175.31,37513.0
2024-09-17 11:00:00,175.34,175.51,175.24,175.39,14232.0,175.34,175.51,175.24,175.39,14232.0
2024-09-17 11:10:00,175.39,175.58,175.34,175.54,22300.0,175.39,175.58,175.34,175.54,22300.0
2024-09-17 11:20:00,175.54,175.57,175.34,175.47,13912.0,175.54,175.57,175.34,175.47,13912.0
2024-09-17 11:30:00,175.49,175.63,175.44,175.62,9817.0,175.49,175.63,175.44,175.62,9817.0
2024-09-17 11:40:00,175.65,175.68,175.38,175.39,10171.0,175.65,175.68,175.38,175.39,10171.0
2024-09-17 11:50:00,175.41,175.42,175.25,175.36,7907.0,175.41,175.42,175.25,175.36,7907.0
2024-09-17 12:00:00,175.34,175.41,175.24,175.26,8408.0,175.34,175.41,175.24,175.26,8408.0
2024-09-17 12:10:00,175.25,175.35,175.23,175.31,7730.0,175.25,175.35,175.23,175.31,7730.0
2024-09-17 12:20:00,175.31,175.45,175.15,175.26,13196.0,175.31,175.45,175.15,175.26,13196.0
2024-09-17 12:30:00,175.19,175.22,175.04,175.04,12334.0,175.19,175.22,175.04,175.04,12334.0
2024-09-17 12:40:00,175.04,175.09,174.53,174.58,9413.0,175.04,175.09,174.53,174.58,9413.0
2024-09-17 12:50:00,174.53,174.88,174.43,174.73,10285.0,174.53,174.88,174.43,174.73,10285.0
2024-09-17 13:00:00,174.76,174.91,174.73,174.91,14764.0,174.76,174.91,174.73,174.91,14764.0
2024-09-17 13:10:00,174.95,175.0,174.76,174.99,5040.0,174.95,175.0,174.76,174.99,5040.0
2024-09-17 13:20:00,175.02,175.2,175.0,175.14,7095.0,175.02,175.2,175.0,175.14,7095.0
2024-09-17 13:30:00,175.12,175.22,175.02,175.13,8579.0,175.12,175.22,175.02,175.13,8579.0
2024-09-17 13:40:00,175.07,175.51,175.0,175.51,16504.0,175.07,175.51,175.0,175.51,16504.0
2024-09-17 13:50:00,175.5,175.57,175.45,175.5,10019.0,175.5,175.57,175.45,175.5,10019.0
2024-09-17 14:00:00,175.5,175.58,175.46,175.54,13078.0,175.5,175.58,175.46,175.54,13078.0
2024-09-17 14:10:00,175.54,175.56,175.34,175.36,8256.0,175.54,175.56,175.34,175.36,8256.0
2024-09-17 14:20:00,175.38,175.47,175.29,175.34,10592.0,175.38,175.47,175.29,175.34,10592.0
2024-09-17 14:30:00,175.34,175.39,175.22,175.32,9347.0,175.34,175.39,175.22,175.32,9347.0
2024-09-17 14:40:00,175.32,175.35,175.09,175.15,10627.0,175.32,175.35,175.09,175.15,10627.0
2024-09-17 14:50:00,175.16,175.24,175.1,175.22,11507.0,175.16,175.24,175.1,175.22,11507.0
2024-09-17 15:00:00,175.21,175.25,175.12,175.16,14081.0,175.21,175.25,175.12,175.16,14081.0
2024-09-17 15:10:00,175.15,175.25,175.13,175.17,24984.0,175.15,175.25,175.13,175.17,24984.0
2024-09-17 15:20:00,175.17,175.45,175.07,175.36,13968.0,175.17,175.45,175.07,175.36,13968.0
2024-09-17 15:30:00,175.35,175.36,175.09,175.14,30251.0,175.35,175.36,175.09,175.14,30251.0
2024-09-17 15:40:00,175.16,175.28,175.12,175.28,9927.0,175.16,175.28,175.12,175.28,9927.0
2024-09-17 15:50:00,175.35,175.46,175.14,175.45,166584.0,175.35,175.46,175.14,175.45,166584.0
2024-09-18 09:30:00,175.61,175.61,174.72,175.25,37560.0,175.61,175.61,174.72,175.25,37560.0
2024-09-18 09:40:00,175.52,175.7,175.35,175.54,35161.0,175.52,175.7,175.35,175.54,35161.0
2024-09-18 09:50:00,175.53,175.56,175.14,175.37,10488.0,175.53,175.56,175.14,175.37,10488.0
2024-09-18 10:00:00,175.37,175.51,175.29,175.33,17729.0,175.37,175.51,175.29,175.33,17729.0
2024-09-18 10:10:00,175.32,175.5,175.15,175.32,12294.0,175.32,175.5,175.15,175.32,12294.0
2024-09-18 10:20:00,175.33,175.41,175.2,175.26,9426.0,175.33,175.41,175.2,175.26,9426.0
2024-09-18 10:30:00,175.29,175.29,175.0,175.22,10023.0,175.29,175.29,175.0,175.22,10023.0
2024-09-18 10:40:00,175.25,175.42,175.24,175.41,7415.0,175.25,175.42,175.24,175.41,7415.0
2024-09-18 10:50:00,175.4,175.44,175.17,175.29,11148.0,175.4,175.44,175.17,175.29,11148.0
2024-09-18 11:00:00,175.27,175.36,175.26,175.3,34056.0,175.27,175.36,175.26,175.3,34056.0
2024-09-18 11:10:00,175.3,175.38,175.17,175.38,7908.0,175.3,175.38,175.17,175.38,7908.0
2024-09-18 11:20:00,175.42,175.46,175.27,175.39,16571.0,175.42,175.46,175.27,175.39,16571.0
2024-09-18 11:30:00,175.38,175.38,175.26,175.31,7751.0,175.38,175.38,175.26,175.31,7751.0
2024-09-18 11:40:00,175.31,175.45,175.26,175.36,23175.0,175.31,175.45,175.26,175.36,23175.0
2024-09-18 11:50:00,175.38,175.38,175.16,175.24,14588.0,175.38,175.38,175.16,175.24,14588.0
2024-09-18 12:00:00,175.24,175.3,175.13,175.29,14915.0,175.24,175.3,175.13,175.29,14915.0
2024-09-18 12:10:00,175.29,175.66,175.29,175.65,10253.0,175.29,175.66,175.29,175.65,10253.0
2024-09-18 12:20:00,175.66,175.67,175.53,175.64,6774.0,175.66,175.67,175.53,175.64,6774.0
2024-09-18 12:30:00,175.65,175.78,175.58,175.67,11950.0,175.65,175.78,175.58,175.67,11950.0
2024-09-18 12:40:00,175.66,175.77,175.62,175.75,13280.0,175.66,175.77,175.62,175.75,13280.0
2024-09-18 12:50:00,175.75,175.8,175.59,175.64,11396.0,175.75,175.8,175.59,175.64,11396.0
2024-09-18 13:00:00,175.65,175.71,175.63,175.66,10631.0,175.65,175.71,175.63,175.66,10631.0
2024-09-18 13:10:00,175.69,175.72,175.5,175.58,11787.0,175.69,175.72,175.5,175.58,11787.0
2024-09-18 13:20:00,175.58,175.69,175.51,175.66,11875.0,175.58,175.69,175.51,175.66,11875.0
2024-09-18 13:30:00,175.64,175.83,175.55,175.63,17679.0,175.64,175.83,175.55,175.63,17679.0
2024-09-18 13:40:00,175.62,175.67,175.5,175.5,13084.0,175.62,175.67,175.5,175.5,13084.0
2024-09-18 13:50:00,175.5,175.63,175.38,175.58,10693.0,175.5,175.63,175.38,175.58,10693.0
2024-09-18 14:00:00,175.53,176.76,175.01,175.67,46534.0,175.53,176.76,175.01,175.67,46534.0
2024-09-18 14:10:00,175.67,175.76,175.11,175.51,36575.0,175.67,175.76,175.11,175.51,36575.0
2024-09-18 14:20:00,175.51,175.65,175.3,175.51,12594.0,175.51,175.65,175.3,175.51,12594.0
2024-09-18 14:30:00,175.47,175.71,175.17,175.44,21934.0,175.47,175.71,175.17,175.44,21934.0
2024-09-18 14:40:00,175.45,175.57,174.98,175.51,26603.0,175.45,175.57,174.98,175.51,26603.0
2024-09-18 14:50:00,175.5,175.79,175.31,175.35,26018.0,175.5,175.79,175.31,175.35,26018.0
2024-09-18 15:00:00,175.31,175.52,175.13,175.38,23634.0,175.31,175.52,175.13,175.38,23634.0
2024-09-18 15:10:00,175.33,176.04,175.32,175.89,34310.0,175.33,176.04,175.32,175.89,34310.0
2024-09-18 15:20:00,175.92,176.03,175.32,175.68,65965.0,175.92,176.03,175.32,175.68,65965.0
2024-09-18 15:30:00,175.74,175.78,174.91,175.07,29724.0,175.74,175.78,174.91,175.07,29724.0
2024-09-18 15:40:00,175.07,175.12,174.6,174.76,24434.0,175.07,175.12,174.6,174.76,24434.0
2024-09-18 15:50:00,174.77,175.37,174.75,175.25,118322.0,174.77,175.37,174.75,175.25,118322.0
2024-09-19 09:30:00,176.88,177.24,176.0,176.0,55953.0,176.88,177.24,176.0,176.0,55953.0
2024-09-19 09:40:00,176.0,176.35,175.71,176.35,18827.0,176.0,176.35,175.71,176.35,18827.0
2024-09-19 09:50:00,176.35,176.56,176.19,176.48,14711.0,176.35,176.56,176.19,176.48,14711.0
2024-09-19 10:00:00,176.49,176.79,176.09,176.12,28647.0,176.49,176.79,176.09,176.12,28647.0
2024-09-19 10:10:00,176.11,176.89,175.87,176.64,134378.0,176.11,176.89,175.87,176.64,134378.0
2024-09-19 10:20:00,176.6,177.1,176.08,176.9,82930.0,176.6,177.1,176.08,176.9,82930.0
2024-09-19 10:30:00,176.91,177.43,176.55,177.28,121501.0,176.91,177.43,176.55,177.28,121501.0
2024-09-19 10:40:00,177.28,177.3,176.68,176.92,44158.0,177.28,177.3,176.68,176.92,44158.0
2024-09-19 10:50:00,176.93,177.51,176.89,177.37,62067.0,176.93,177.51,176.89,177.37,62067.0
2024-09-19 11:00:00,177.38,177.47,176.98,177.21,61275.0,177.38,177.47,176.98,177.21,61275.0
2024-09-19 11:10:00,177.24,177.96,177.19,177.91,56610.0,177.24,177.96,177.19,177.91,56610.0
2024-09-19 11:20:00,177.91,177.99,177.47,177.53,28379.0,177.91,177.99,177.47,177.53,28379.0
2024-09-19 11:30:00,177.52,177.78,177.4,177.57,23285.0,177.52,177.78,177.4,177.57,23285.0
2024-09-19 11:40:00,177.59,177.93,177.57,177.92,18979.0,177.59,177.93,177.57,177.92,18979.0
2024-09-19 11:50:00,177.89,177.94,177.7,177.84,29256.0,177.89,177.94,177.7,177.84,29256.0
2024-09-19 12:00:00,177.86,178.03,177.79,177.88,28125.0,177.86,178.03,177.79,177.88,28125.0
2024-09-19 12:10:00,177.88,178.05,177.7,178.0,18126.0,177.88,178.05,177.7,178.0,18126.0
2024-09-19 12:20:00,177.96,178.06,177.88,178.01,17362.0,177.96,178.06,177.88,178.01,17362.0
2024-09-19 12:30:00,178.03,178.38,178.03,178.27,17697.0,178.03,178.38,178.03,178.27,17697.0
2024-09-19 12:40:00,178.3,178.68,178.3,178.4,24806.0,178.3,178.68,178.3,178.4,24806.0
2024-09-19 12:50:00,178.41,178.42,178.18,178.3,21911.0,178.41,178.42,178.18,178.3,21911.0
2024-09-19 13:00:00,178.32,178.34,178.1,178.15,18975.0,178.32,178.34,178.1,178.15,18975.0
2024-09-19 13:10:00,178.14,178.23,178.06,178.2,17928.0,178.14,178.23,178.06,178.2,17928.0
2024-09-19 13:20:00,178.23,178.42,178.23,178.35,17998.0,178.23,178.42,178.23,178.35,17998.0
2024-09-19 13:30:00,178.37,178.59,178.29,178.49,42134.0,178.37,178.59,178.29,178.49,42134.0
2024-09-19 13:40:00,178.49,178.78,178.43,178.68,28747.0,178.49,178.78,178.43,178.68,28747.0
2024-09-19 13:50:00,178.65,178.76,178.54,178.56,27328.0,178.65,178.76,178.54,178.56,27328.0
2024-09-19 14:00:00,178.56,178.73,178.26,178.28,43679.0,178.56,178.73,178.26,178.28,43679.0
2024-09-19 14:10:00,178.28,178.38,177.7,177.78,30396.0,178.28,178.38,177.7,177.78,30396.0
2024-09-19 14:20:00,177.79,178.06,177.71,178.0,72008.0,177.79,178.06,177.71,178.0,72008.0
2024-09-19 14:30:00,178.0,178.2,177.84,178.14,32035.0,178.0,178.2,177.84,178.14,32035.0
2024-09-19 14:40:00,178.14,178.3,177.97,178.05,33520.0,178.14,178.3,177.97,178.05,33520.0
2024-09-19 14:50:00,178.05,178.25,177.91,178.24,38347.0,178.05,178.25,177.91,178.24,38347.0
2024-09-19 15:00:00,178.24,178.5,178.22,178.39,52124.0,178.24,178.5,178.22,178.39,52124.0
2024-09-19 15:10:00,178.39,178.52,178.29,178.37,46886.0,178.39,178.52,178.29,178.37,46886.0
2024-09-19 15:20:00,178.35,178.48,178.08,178.14,35325.0,178.35,178.48,178.08,178.14,35325.0
2024-09-19 15:30:00,178.13,178.43,177.93,178.42,34236.0,178.13,178.43,177.93,178.42,34236.0
2024-09-19 15:40:00,178.43,178.66,178.25,178.53,58073.0,178.43,178.66,178.25,178.53,58073.0
2024-09-19 15:50:00,178.53,178.89,178.06,178.78,236973.0,178.53,178.89,178.06,178.78,236973.0
2024-09-20 09:30:00,178.18,178.18,177.25,177.73,404557.0,178.18,178.18,177.25,177.73,404557.0
2024-09-20 09:40:00,177.66,177.91,177.3,177.55,13332.0,177.66,177.91,177.3,177.55,13332.0
2024-09-20 09:50:00,177.53,177.74,177.15,177.46,15306.0,177.53,177.74,177.15,177.46,15306.0
2024-09-20 10:00:00,177.45,177.72,177.11,177.13,28040.0,177.45,177.72,177.11,177.13,28040.0
2024-09-20 10:10:00,177.19,177.79,177.03,177.79,29121.0,177.19,177.79,177.03,177.79,29121.0
2024-09-20 10:20:00,177.81,178.25,177.74,177.77,95948.0,177.81,178.25,177.74,177.77,95948.0
2024-09-20 10:30:00,177.77,177.91,177.47,177.62,25895.0,177.77,177.91,177.47,177.62,25895.0
2024-09-20 10:40:00,177.56,177.77,177.5,177.72,14068.0,177.56,177.77,177.5,177.72,14068.0
2024-09-20 10:50:00,177.73,177.76,176.85,176.88,35387.0,177.73,177.76,176.85,176.88,35387.0
2024-09-20 11:00:00,176.85,176.85,176.43,176.5,26186.0,176.85,176.85,176.43,176.5,26186.0
2024-09-20 11:10:00,176.54,176.56,176.17,176.28,12900.0,176.54,176.56,176.17,176.28,12900.0
2024-09-20 11:20:00,176.27,176.44,176.17,176.35,14069.0,176.27,176.44,176.17,176.35,14069.0
2024-09-20 11:30:00,176.36,176.49,176.29,176.43,51402.0,176.36,176.49,176.29,176.43,51402.0
2024-09-20 11:40:00,176.4,176.59,176.36,176.47,16257.0,176.4,176.59,176.36,176.47,16257.0
2024-09-20 11:50:00,176.44,176.54,176.29,176.47,14659.0,176.44,176.54,176.29,176.47,14659.0
2024-09-20 12:00:00,176.45,176.54,176.29,176.47,12806.0,176.45,176.54,176.29,176.47,12806.0
2024-09-20 12:10:00,176.43,176.65,176.3,176.54,13089.0,176.43,176.65,176.3,176.54,13089.0
2024-09-20 12:20:00,176.55,177.09,176.48,177.09,13721.0,176.55,177.09,176.48,177.09,13721.0
2024-09-20 12:30:00,177.09,177.34,177.02,177.26,12456.0,177.09,177.34,177.02,177.26,12456.0
2024-09-20 12:40:00,177.28,177.43,177.23,177.36,8394.0,177.28,177.43,177.23,177.36,8394.0
2024-09-20 12:50:00,177.37,177.49,177.33,177.42,21068.0,177.37,177.49,177.33,177.42,21068.0
2024-09-20 13:00:00,177.42,177.69,177.36,177.58,44994.0,177.42,177.69,177.36,177.58,44994.0
2024-09-20 13:10:00,177.59,177.77,177.54,177.73,9799.0,177.59,177.77,177.54,177.73,9799.0
2024-09-20 13:20:00,177.69,177.88,177.62,177.75,8700.0,177.69,177.88,177.62,177.75,8700.0
2024-09-20 13:30:00,177.79,177.93,177.79,177.79,7729.0,177.79,177.93,177.79,177.79,7729.0
2024-09-20 13:40:00,177.81,177.9,177.73,177.73,6955.0,177.81,177.9,177.73,177.73,6955.0
2024-09-20 13:50:00,177.7,178.03,177.56,178.02,26503.0,177.7,178.03,177.56,178.02,26503.0
2024-09-20 14:00:00,177.98,177.98,177.57,177.6,9004.0,177.98,177.98,177.57,177.6,9004.0
2024-09-20 14:10:00,177.58,177.62,177.38,177.42,10588.0,177.58,177.62,177.38,177.42,10588.0
2024-09-20 14:20:00,177.4,177.48,177.31,177.33,12682.0,177.4,177.48,177.31,177.33,12682.0
2024-09-20 14:30:00,177.3,177.32,176.91,176.94,10620.0,177.3,177.32,176.91,176.94,10620.0
2024-09-20 14:40:00,176.92,177.1,176.86,177.1,24029.0,176.92,177.1,176.86,177.1,24029.0
2024-09-20 14:50:00,177.11,177.39,177.04,177.36,21674.0,177.11,177.39,177.04,177.36,21674.0
2024-09-20 15:00:00,177.34,177.45,177.23,177.27,38300.0,177.34,177.45,177.23,177.27,38300.0
2024-09-20 15:10:00,177.27,177.3,177.03,177.3,29626.0,177.27,177.3,177.03,177.3,29626.0
2024-09-20 15:20:00,177.3,177.55,177.23,177.23,28002.0,177.3,177.55,177.23,177.23,28002.0
2024-09-20 15:30:00,177.23,177.9,177.23,177.87,42157.0,177.23,177.9,177.23,177.87,42157.0
2024-09-20 15:40:00,177.85,178.01,177.44,177.56,88909.0,177.85,178.01,177.44,177.56,88909.0
2024-09-20 15:50:00,177.59,177.89,177.4,177.66,287278.0,177.59,177.89,177.4,177.66,287278.0
2024-09-23 09:30:00,179.0,179.04,177.91,178.42,102075.0,179.0,179.04,177.91,178.42,102075.0
2024-09-23 09:40:00,178.45,179.07,177.94,177.99,36208.0,178.45,179.07,177.94,177.99,36208.0
2024-09-23 09:50:00,178.12,178.48,177.73,177.97,12165.0,178.12,178.48,177.73,177.97,12165.0
2024-09-23 10:00:00,177.81,178.89,177.65,178.75,27608.0,177.81,178.89,177.65,178.75,27608.0
2024-09-23 10:10:00,178.72,179.37,178.72,179.04,13578.0,178.72,179.37,178.72,179.04,13578.0
2024-09-23 10:20:00,179.0,179.3,178.95,179.03,17916.0,179.0,179.3,178.95,179.03,17916.0
2024-09-23 10:30:00,179.03,179.05,178.62,178.89,18545.0,179.03,179.05,178.62,178.89,18545.0
2024-09-23 10:40:00,178.93,179.24,178.92,179.03,12605.0,178.93,179.24,178.92,179.03,12605.0
2024-09-23 10:50:00,179.02,179.28,178.85,179.24,15962.0,179.02,179.28,178.85,179.24,15962.0
2024-09-23 11:00:00,179.24,179.38,178.56,178.82,24023.0,179.24,179.38,178.56,178.82,24023.0
2024-09-23 11:10:00,178.8,178.94,178.68,178.89,15511.0,178.8,178.94,178.68,178.89,15511.0
2024-09-23 11:20:00,178.93,179.34,178.87,179.3,8478.0,178.93,179.34,178.87,179.3,8478.0
2024-09-23 11:30:00,179.31,179.53,179.31,179.33,7740.0,179.31,179.53,179.31,179.33,7740.0
2024-09-23 11:40:00,179.34,179.35,179.07,179.2,10878.0,179.34,179.35,179.07,179.2,10878.0
2024-09-23 11:50:00,179.2,179.29,179.02,179.1,10328.0,179.2,179.29,179.02,179.1,10328.0
2024-09-23 12:00:00,179.06,179.28,178.98,179.21,11821.0,179.06,179.28,178.98,179.21,11821.0
2024-09-23 12:10:00,179.27,179.27,178.96,179.13,5907.0,179.27,179.27,178.96,179.13,5907.0
2024-09-23 12:20:00,179.09,179.2,179.03,179.18,7715.0,179.09,179.2,179.03,179.18,7715.0
2024-09-23 12:30:00,179.17,179.24,178.88,178.93,12197.0,179.17,179.24,178.88,178.93,12197.0
2024-09-23 12:40:00,178.94,179.05,178.72,178.97,20930.0,178.94,179.05,178.72,178.97,20930.0
2024-09-23 12:50:00,179.0,179.06,178.87,178.94,13066.0,179.0,179.06,178.87,178.94,13066.0
2024-09-23 13:00:00,178.91,179.13,178.85,179.13,13270.0,178.91,179.13,178.85,179.13,13270.0
2024-09-23 13:10:00,179.16,179.33,179.13,179.33,12879.0,179.16,179.33,179.13,179.33,12879.0
2024-09-23 13:20:00,179.35,179.37,179.15,179.23,8758.0,179.35,179.37,179.15,179.23,8758.0
2024-09-23 13:30:00,179.2,179.38,179.19,179.38,8101.0,179.2,179.38,179.19,179.38,8101.0
2024-09-23 13:40:00,179.37,179.47,179.36,179.42,14437.0,179.37,179.47,179.36,179.42,14437.0
2024-09-23 13:50:00,179.47,179.5,179.33,179.44,26056.0,179.47,179.5,179.33,179.44,26056.0
2024-09-23 14:00:00,179.43,179.49,179.29,179.46,27900.0,179.43,179.49,179.29,179.46,27900.0
2024-09-23 14:10:00,179.48,179.48,179.27,179.41,18947.0,179.48,179.48,179.27,179.41,18947.0
2024-09-23 14:20:00,179.41,179.42,179.06,179.12,10141.0,179.41,179.42,179.06,179.12,10141.0
2024-09-23 14:30:00,179.12,179.2,179.08,179.12,19433.0,179.12,179.2,179.08,179.12,19433.0
2024-09-23 14:40:00,179.1,179.16,179.03,179.13,10901.0,179.1,179.16,179.03,179.13,10901.0
2024-09-23 14:50:00,179.12,179.15,178.96,179.11,10507.0,179.12,179.15,178.96,179.11,10507.0
2024-09-23 15:00:00,179.11,179.17,179.04,179.13,16316.0,179.11,179.17,179.04,179.13,16316.0
2024-09-23 15:10:00,179.12,179.17,179.06,179.13,20853.0,179.12,179.17,179.06,179.13,20853.0
2024-09-23 15:20:00,179.16,179.21,179.09,179.21,14561.0,179.16,179.21,179.09,179.21,14561.0
2024-09-23 15:30:00,179.2,179.39,179.19,179.37,14999.0,179.2,179.39,179.19,179.37,14999.0
2024-09-23 15:40:00,179.35,179.42,179.23,179.31,25320.0,179.35,179.42,179.23,179.31,25320.0
2024-09-23 15:50:00,179.28,179.44,179.15,179.31,124099.0,179.28,179.44,179.15,179.31,124099.0
2024-09-24 09:30:00,178.23,178.95,177.66,178.08,34139.0,178.23,178.95,177.66,178.08,34139.0
2024-09-24 09:40:00,178.0,178.4,177.69,178.14,11718.0,178.0,178.4,177.69,178.14,11718.0
2024-09-24 09:50:00,178.17,178.17,177.6,177.67,9871.0,178.17,178.17,177.6,177.67,9871.0
2024-09-24 10:00:00,177.61,178.21,177.47,177.97,29951.0,177.61,178.21,177.47,177.97,29951.0
2024-09-24 10:10:00,178.03,178.12,177.63,178.03,12494.0,178.03,178.12,177.63,178.03,12494.0
2024-09-24 10:20:00,178.06,178.08,177.73,178.05,15656.0,178.06,178.08,177.73,178.05,15656.0
2024-09-24 10:30:00,178.05,178.15,177.5,177.73,19851.0,178.05,178.15,177.5,177.73,19851.0
2024-09-24 10:40:00,177.88,178.44,177.84,178.16,10458.0,177.88,178.44,177.84,178.16,10458.0
2024-09-24 10:50:00,178.09,178.09,177.79,177.81,4336.0,178.09,178.09,177.79,177.81,4336.0
2024-09-24 11:00:00,177.84,177.85,177.49,177.55,12848.0,177.84,177.85,177.49,177.55,12848.0
2024-09-24 11:10:00,177.53,177.68,177.35,177.61,11060.0,177.53,177.68,177.35,177.61,11060.0
2024-09-24 11:20:00,177.62,177.92,177.62,177.65,13356.0,177.62,177.92,177.62,177.65,13356.0
2024-09-24 11:30:00,177.67,177.75,176.98,177.12,28935.0,177.67,177.75,176.98,177.12,28935.0
2024-09-24 11:40:00,177.13,177.38,177.1,177.14,17233.0,177.13,177.38,177.1,177.14,17233.0
2024-09-24 11:50:00,177.14,177.25,176.96,177.07,16183.0,177.14,177.25,176.96,177.07,16183.0
2024-09-24 12:00:00,177.08,177.09,176.47,176.58,23597.0,177.08,177.09,176.47,176.58,23597.0
2024-09-24 12:10:00,176.54,177.08,176.49,176.8,20585.0,176.54,177.08,176.49,176.8,20585.0
2024-09-24 12:20:00,176.8,176.85,176.51,176.73,24978.0,176.8,176.85,176.51,176.73,24978.0
2024-09-24 12:30:00,176.82,177.05,176.78,177.03,14850.0,176.82,177.05,176.78,177.03,14850.0
2024-09-24 12:40:00,176.98,177.06,176.83,176.9,20272.0,176.98,177.06,176.83,176.9,20272.0
2024-09-24 12:50:00,176.87,176.92,176.76,176.85,9660.0,176.87,176.92,176.76,176.85,9660.0
2024-09-24 13:00:00,176.84,176.98,176.74,176.77,11338.0,176.84,176.98,176.74,176.77,11338.0
2024-09-24 13:10:00,176.75,176.98,176.71,176.89,16338.0,176.75,176.98,176.71,176.89,16338.0
2024-09-24 13:20:00,176.89,176.92,176.71,176.72,9089.0,176.89,176.92,176.71,176.72,9089.0
2024-09-24 13:30:00,176.74,176.76,176.58,176.65,32908.0,176.74,176.76,176.58,176.65,32908.0
2024-09-24 13:40:00,176.65,176.76,176.49,176.5,57871.0,176.65,176.76,176.49,176.5,57871.0
2024-09-24 13:50:00,176.52,176.52,176.11,176.11,18966.0,176.52,176.52,176.11,176.11,18966.0
2024-09-24 14:00:00,176.13,176.35,176.05,176.06,18969.0,176.13,176.35,176.05,176.06,18969.0
2024-09-24 14:10:00,176.06,176.22,176.01,176.2,20623.0,176.06,176.22,176.01,176.2,20623.0
2024-09-24 14:20:00,176.2,176.43,176.16,176.43,27206.0,176.2,176.43,176.16,176.43,27206.0
2024-09-24 14:30:00,176.39,176.73,176.2,176.73,25684.0,176.39,176.73,176.2,176.73,25684.0
2024-09-24 14:40:00,176.75,177.11,176.66,176.99,23225.0,176.75,177.11,176.66,176.99,23225.0
2024-09-24 14:50:00,176.97,177.23,176.92,177.1,46315.0,176.97,177.23,176.92,177.1,46315.0
2024-09-24 15:00:00,177.11,177.59,177.1,177.59,94259.0,177.11,177.59,177.1,177.59,94259.0
2024-09-24 15:10:00,177.56,177.75,177.24,177.28,66425.0,177.56,177.75,177.24,177.28,66425.0
2024-09-24 15:20:00,177.29,177.46,177.03,177.04,59877.0,177.29,177.46,177.03,177.04,59877.0
2024-09-24 15:30:00,177.04,177.22,176.8,176.8,31141.0,177.04,177.22,176.8,176.8,31141.0
2024-09-24 15:40:00,176.82,177.27,176.78,177.25,49147.0,176.82,177.27,176.78,177.25,49147.0
2024-09-24 15:50:00,177.27,177.64,177.15,177.42,220242.0,177.27,177.64,177.15,177.42,220242.0
2024-09-25 09:30:00,177.51,178.41,177.04,177.25,58382.0,177.51,178.41,177.04,177.25,58382.0
2024-09-25 09:40:00,177.09,177.16,176.52,176.75,44526.0,177.09,177.16,176.52,176.75,44526.0
2024-09-25 09:50:00,176.8,177.0,176.44,176.52,57133.0,176.8,177.0,176.44,176.52,57133.0
2024-09-25 10:00:00,176.52,176.52,175.51,175.87,15899.0,176.52,176.52,175.51,175.87,15899.0
2024-09-25 10:10:00,175.88,176.04,174.8,174.8,21472.0,175.88,176.04,174.8,174.8,21472.0
2024-09-25 10:20:00,174.89,174.89,174.21,174.66,37665.0,174.89,174.89,174.21,174.66,37665.0
2024-09-25 10:30:00,174.75,175.09,174.5,174.85,33070.0,174.75,175.09,174.5,174.85,33070.0
2024-09-25 10:40:00,174.81,175.12,174.56,175.09,45394.0,174.81,175.12,174.56,175.09,45394.0
2024-09-25 10:50:00,175.14,175.57,174.98,175.47,11258.0,175.14,175.57,174.98,175.47,11258.0
2024-09-25 11:00:00,175.51,175.52,175.15,175.31,11233.0,175.51,175.52,175.15,175.31,11233.0
2024-09-25 11:10:00,175.38,175.38,175.12,175.33,9162.0,175.38,175.38,175.12,175.33,9162.0
2024-09-25 11:20:00,175.26,175.66,175.16,175.55,31740.0,175.26,175.66,175.16,175.55,31740.0
2024-09-25 11:30:00,175.54,175.67,175.42,175.44,13110.0,175.54,175.67,175.42,175.44,13110.0
2024-09-25 11:40:00,175.42,175.55,175.37,175.49,9961.0,175.42,175.55,175.37,175.49,9961.0
2024-09-25 11:50:00,175.52,176.2,175.49,176.13,14414.0,175.52,176.2,175.49,176.13,14414.0
2024-09-25 12:00:00,176.03,176.15,175.93,176.08,6688.0,176.03,176.15,175.93,176.08,6688.0
2024-09-25 12:10:00,176.12,176.17,175.94,175.94,8841.0,176.12,176.17,175.94,175.94,8841.0
2024-09-25 12:20:00,175.93,176.02,175.86,175.91,9966.0,175.93,176.02,175.86,175.91,9966.0
2024-09-25 12:30:00,175.87,175.94,175.79,175.85,11532.0,175.87,175.94,175.79,175.85,11532.0
2024-09-25 12:40:00,175.84,175.87,175.62,175.8,9878.0,175.84,175.87,175.62,175.8,9878.0
2024-09-25 12:50:00,175.84,176.02,175.6,175.67,14025.0,175.84,176.02,175.6,175.67,14025.0
2024-09-25 13:00:00,175.72,175.9,175.52,175.82,16131.0,175.72,175.9,175.52,175.82,16131.0
2024-09-25 13:10:00,175.79,176.1,175.79,176.0,9328.0,175.79,176.1,175.79,176.0,9328.0
2024-09-25 13:20:00,175.99,176.03,175.82,175.98,6966.0,175.99,176.03,175.82,175.98,6966.0
2024-09-25 13:30:00,175.96,175.96,175.68,175.78,10954.0,175.96,175.96,175.68,175.78,10954.0
2024-09-25 13:40:00,175.74,175.9,175.66,175.9,11870.0,175.74,175.9,175.66,175.9,11870.0
2024-09-25 13:50:00,175.92,176.01,175.88,175.98,18919.0,175.92,176.01,175.88,175.98,18919.0
2024-09-25 14:00:00,175.99,175.99,175.82,175.89,14000.0,175.99,175.99,175.82,175.89,14000.0
2024-09-25 14:10:00,175.9,176.03,175.83,176.0,15368.0,175.9,176.03,175.83,176.0,15368.0
2024-09-25 14:20:00,175.96,176.24,175.92,176.2,11406.0,175.96,176.24,175.92,176.2,11406.0
2024-09-25 14:30:00,176.18,176.21,176.06,176.15,9847.0,176.18,176.21,176.06,176.15,9847.0
2024-09-25 14:40:00,176.16,176.57,176.15,176.49,20781.0,176.16,176.57,176.15,176.49,20781.0
2024-09-25 14:50:00,176.53,176.6,176.42,176.5,22893.0,176.53,176.6,176.42,176.5,22893.0
2024-09-25 15:00:00,176.49,176.63,176.3,176.5,26661.0,176.49,176.63,176.3,176.5,26661.0
2024-09-25 15:10:00,176.51,176.59,176.41,176.41,18989.0,176.51,176.59,176.41,176.41,18989.0
2024-09-25 15:20:00,176.41,176.49,176.35,176.41,11850.0,176.41,176.49,176.35,176.41,11850.0
2024-09-25 15:30:00,176.39,176.46,176.27,176.32,17909.0,176.39,176.46,176.27,176.32,17909.0
2024-09-25 15:40:00,176.33,176.52,176.27,176.49,29178.0,176.33,176.52,176.27,176.49,29178.0
2024-09-25 15:50:00,176.51,176.96,176.49,176.89,200570.0,176.51,176.96,176.49,176.89,200570.0
2024-09-26 09:30:00,177.15,177.75,176.06,176.22,56447.0,177.15,177.75,176.06,176.22,56447.0
2024-09-26 09:40:00,176.22,176.44,175.98,176.31,21777.0,176.22,176.44,175.98,176.31,21777.0
2024-09-26 09:50:00,176.33,176.88,176.08,176.75,25730.0,176.33,176.88,176.08,176.75,25730.0
2024-09-26 10:00:00,176.67,176.96,176.1,176.34,30315.0,176.67,176.96,176.1,176.34,30315.0
2024-09-26 10:10:00,176.34,177.0,176.34,176.53,23134.0,176.34,177.0,176.34,176.53,23134.0
2024-09-26 10:20:00,176.39,176.5,176.01,176.39,17585.0,176.39,176.5,176.01,176.39,17585.0
2024-09-26 10:30:00,176.46,177.01,176.46,176.87,19652.0,176.46,177.01,176.46,176.87,19652.0
2024-09-26 10:40:00,176.87,177.02,176.75,176.95,11445.0,176.87,177.02,176.75,176.95,11445.0
2024-09-26 10:50:00,176.97,177.5,176.91,177.2,79713.0,176.97,177.5,176.91,177.2,79713.0
2024-09-26 11:00:00,177.15,177.37,177.01,177.31,29105.0,177.15,177.37,177.01,177.31,29105.0
2024-09-26 11:10:00,177.31,177.61,177.28,177.55,9578.0,177.31,177.61,177.28,177.55,9578.0
2024-09-26 11:20:00,177.62,177.79,177.41,177.41,12972.0,177.62,177.79,177.41,177.41,12972.0
2024-09-26 11:30:00,177.31,177.5,177.28,177.46,18066.0,177.31,177.5,177.28,177.46,18066.0
2024-09-26 11:40:00,177.46,177.55,177.4,177.41,21551.0,177.46,177.55,177.4,177.41,21551.0
2024-09-26 11:50:00,177.38,177.76,177.36,177.71,15947.0,177.38,177.76,177.36,177.71,15947.0
2024-09-26 12:00:00,177.65,177.66,177.38,177.53,8338.0,177.65,177.66,177.38,177.53,8338.0
2024-09-26 12:10:00,177.53,177.57,177.31,177.4,10486.0,177.53,177.57,177.31,177.4,10486.0
2024-09-26 12:20:00,177.39,177.48,177.25,177.25,5968.0,177.39,177.48,177.25,177.25,5968.0
2024-09-26 12:30:00,177.26,177.38,177.14,177.14,13338.0,177.26,177.38,177.14,177.14,13338.0
2024-09-26 12:40:00,177.15,177.22,177.06,177.1,7440.0,177.15,177.22,177.06,177.1,7440.0
2024-09-26 12:50:00,177.1,177.16,176.95,177.16,7114.0,177.1,177.16,176.95,177.16,7114.0
2024-09-26 13:00:00,177.09,177.32,177.03,177.23,7503.0,177.09,177.32,177.03,177.23,7503.0
2024-09-26 13:10:00,177.31,177.34,177.07,177.19,17072.0,177.31,177.34,177.07,177.19,17072.0
2024-09-26 13:20:00,177.22,177.26,177.07,177.19,13741.0,177.22,177.26,177.07,177.19,13741.0
2024-09-26 13:30:00,177.22,177.25,177.06,177.14,9892.0,177.22,177.25,177.06,177.14,9892.0
2024-09-26 13:40:00,177.11,177.13,177.03,177.13,9920.0,177.11,177.13,177.03,177.13,9920.0
2024-09-26 13:50:00,177.09,177.17,176.97,177.0,10535.0,177.09,177.17,176.97,177.0,10535.0
2024-09-26 14:00:00,176.98,177.25,176.93,177.21,11073.0,176.98,177.25,176.93,177.21,11073.0
2024-09-26 14:10:00,177.2,177.41,177.18,177.22,27952.0,177.2,177.41,177.18,177.22,27952.0
2024-09-26 14:20:00,177.26,177.33,177.14,177.14,11110.0,177.26,177.33,177.14,177.14,11110.0
2024-09-26 14:30:00,177.14,177.25,177.09,177.15,15105.0,177.14,177.25,177.09,177.15,15105.0
2024-09-26 14:40:00,177.13,177.27,177.12,177.19,8538.0,177.13,177.27,177.12,177.19,8538.0
2024-09-26 14:50:00,177.19,177.42,177.18,177.34,19434.0,177.19,177.42,177.18,177.34,19434.0
2024-09-26 15:00:00,177.36,177.4,177.12,177.12,25677.0,177.36,177.4,177.12,177.12,25677.0
2024-09-26 15:10:00,177.11,177.22,177.03,177.06,15597.0,177.11,177.22,177.03,177.06,15597.0
2024-09-26 15:20:00,177.06,177.24,176.97,177.19,52367.0,177.06,177.24,176.97,177.19,52367.0
2024-09-26 15:30:00,177.21,177.5,177.07,177.43,55081.0,177.21,177.5,177.07,177.43,55081.0
2024-09-26 15:40:00,177.46,177.64,177.39,177.63,26304.0,177.46,177.64,177.39,177.63,26304.0
2024-09-26 15:50:00,177.61,177.73,177.35,177.4,298701.0,177.61,177.73,177.35,177.4,298701.0
2024-09-27 09:30:00,177.4,178.08,176.91,177.92,32135.0,177.4,178.08,176.91,177.92,32135.0
2024-09-27 09:40:00,177.92,178.04,177.43,177.43,11190.0,177.92,178.04,177.43,177.43,11190.0
2024-09-27 09:50:00,177.4,178.1,177.31,177.91,17241.0,177.4,178.1,177.31,177.91,17241.0
2024-09-27 10:00:00,177.96,178.41,177.86,178.24,19820.0,177.96,178.41,177.86,178.24,19820.0
2024-09-27 10:10:00,178.26,178.67,178.21,178.67,20677.0,178.26,178.67,178.21,178.67,20677.0
2024-09-27 10:20:00,178.6,178.86,178.57,178.74,21591.0,178.6,178.86,178.57,178.74,21591.0
2024-09-27 10:30:00,178.9,179.15,178.86,179.02,14794.0,178.9,179.15,178.86,179.02,14794.0
2024-09-27 10:40:00,179.04,179.09,178.77,178.88,14491.0,179.04,179.09,178.77,178.88,14491.0
2024-09-27 10:50:00,178.9,178.97,178.8,178.91,14648.0,178.9,178.97,178.8,178.91,14648.0
2024-09-27 11:00:00,178.88,179.1,178.87,179.06,12721.0,178.88,179.1,178.87,179.06,12721.0
2024-09-27 11:10:00,179.09,179.22,179.06,179.2,12560.0,179.09,179.22,179.06,179.2,12560.0
2024-09-27 11:20:00,179.18,179.34,179.18,179.3,13926.0,179.18,179.34,179.18,179.3,13926.0
2024-09-27 11:30:00,179.32,179.39,178.95,178.95,25693.0,179.32,179.39,178.95,178.95,25693.0
2024-09-27 11:40:00,178.95,178.95,178.69,178.92,12043.0,178.95,178.95,178.69,178.92,12043.0
2024-09-27 11:50:00,178.88,179.08,178.83,178.88,32897.0,178.88,179.08,178.83,178.88,32897.0
2024-09-27 12:00:00,178.85,178.87,178.68,178.71,30912.0,178.85,178.87,178.68,178.71,30912.0
2024-09-27 12:10:00,178.72,178.77,178.51,178.53,21492.0,178.72,178.77,178.51,178.53,21492.0
2024-09-27 12:20:00,178.56,178.56,178.37,178.39,14978.0,178.56,178.56,178.37,178.39,14978.0
2024-09-27 12:30:00,178.36,178.4,178.11,178.2,7091.0,178.36,178.4,178.11,178.2,7091.0
2024-09-27 12:40:00,178.16,178.31,178.02,178.25,11951.0,178.16,178.31,178.02,178.25,11951.0
2024-09-27 12:50:00,178.26,178.38,178.08,178.08,17573.0,178.26,178.38,178.08,178.08,17573.0
2024-09-27 13:00:00,178.08,178.38,178.05,178.09,14273.0,178.08,178.38,178.05,178.09,14273.0
2024-09-27 13:10:00,178.11,178.24,178.03,178.12,30228.0,178.11,178.24,178.03,178.12,30228.0
2024-09-27 13:20:00,178.15,178.31,178.14,178.22,14200.0,178.15,178.31,178.14,178.22,14200.0
2024-09-27 13:30:00,178.22,178.39,178.14,178.38,16261.0,178.22,178.39,178.14,178.38,16261.0
2024-09-27 13:40:00,178.41,178.58,178.36,178.43,14867.0,178.41,178.58,178.36,178.43,14867.0
2024-09-27 13:50:00,178.42,178.47,178.36,178.39,21355.0,178.42,178.47,178.36,178.39,21355.0
2024-09-27 14:00:00,178.36,178.44,178.22,178.33,13052.0,178.36,178.44,178.22,178.33,13052.0
2024-09-27 14:10:00,178.28,178.55,178.26,178.51,17793.0,178.28,178.55,178.26,178.51,17793.0
2024-09-27 14:20:00,178.53,178.57,178.42,178.52,11809.0,178.53,178.57,178.42,178.52,11809.0
2024-09-27 14:30:00,178.54,178.58,178.1,178.18,20746.0,178.54,178.58,178.1,178.18,20746.0
2024-09-27 14:40:00,178.14,178.39,178.14,178.39,9805.0,178.14,178.39,178.14,178.39,9805.0
2024-09-27 14:50:00,178.37,178.42,178.23,178.36,20626.0,178.37,178.42,178.23,178.36,20626.0
2024-09-27 15:00:00,178.34,178.39,178.24,178.24,28403.0,178.34,178.39,178.24,178.24,28403.0
2024-09-27 15:10:00,178.28,178.3,178.2,178.25,30136.0,178.28,178.3,178.2,178.25,30136.0
2024-09-27 15:20:00,178.27,178.39,178.16,178.31,45968.0,178.27,178.39,178.16,178.31,45968.0
2024-09-27 15:30:00,178.31,178.48,178.26,178.32,25290.0,178.31,178.48,178.26,178.32,25290.0
2024-09-27 15:40:00,178.31,178.33,178.15,178.22,31504.0,178.31,178.33,178.15,178.22,31504.0
2024-09-27 15:50:00,178.2,178.54,178.14,178.41,103642.0,178.2,178.54,178.14,178.41,103642.0
2024-09-30 09:30:00,178.08,178.38,177.52,177.72,57326.0,178.08,178.38,177.52,177.72,57326.0
2024-09-30 09:40:00,177.81,178.15,177.81,177.96,34824.0,177.81,178.15,177.81,177.96,34824.0
2024-09-30 09:50:00,177.99,178.32,177.82,178.27,25761.0,177.99,178.32,177.82,178.27,25761.0
2024-09-30 10:00:00,178.21,178.62,178.17,178.56,17167.0,178.21,178.62,178.17,178.56,17167.0
2024-09-30 10:10:00,178.54,179.0,178.53,178.91,11409.0,178.54,179.0,178.53,178.91,11409.0
2024-09-30 10:20:00,179.0,179.26,178.91,179.11,15091.0,179.0,179.26,178.91,179.11,15091.0
2024-09-30 10:30:00,179.05,179.11,178.94,179.06,3708.0,179.05,179.11,178.94,179.06,3708.0
2024-09-30 10:40:00,179.02,179.3,178.99,179.29,13787.0,179.02,179.3,178.99,179.29,13787.0
2024-09-30 10:50:00,179.23,179.23,179.05,179.05,12484.0,179.23,179.23,179.05,179.05,12484.0
2024-09-30 11:00:00,179.07,179.08,178.82,179.01,8034.0,179.07,179.08,178.82,179.01,8034.0
2024-09-30 11:10:00,178.99,179.13,178.99,179.01,11694.0,178.99,179.13,178.99,179.01,11694.0
2024-09-30 11:20:00,179.01,179.42,178.99,179.35,17880.0,179.01,179.42,178.99,179.35,17880.0
2024-09-30 11:30:00,179.34,179.43,179.21,179.27,17490.0,179.34,179.43,179.21,179.27,17490.0
2024-09-30 11:40:00,179.27,179.43,179.24,179.3,13056.0,179.27,179.43,179.24,179.3,13056.0
2024-09-30 11:50:00,179.3,179.42,179.26,179.37,7515.0,179.3,179.42,179.26,179.37,7515.0
2024-09-30 12:00:00,179.38,179.41,179.31,179.33,7161.0,179.38,179.41,179.31,179.33,7161.0
2024-09-30 12:10:00,179.38,179.44,179.31,179.44,6336.0,179.38,179.44,179.31,179.44,6336.0
2024-09-30 12:20:00,179.43,179.46,179.36,179.36,8428.0,179.43,179.46,179.36,179.36,8428.0
2024-09-30 12:30:00,179.34,179.35,179.23,179.23,8910.0,179.34,179.35,179.23,179.23,8910.0
2024-09-30 12:40:00,179.21,179.24,179.09,179.1,15493.0,179.21,179.24,179.09,179.1,15493.0
2024-09-30 12:50:00,179.08,179.13,179.03,179.1,11970.0,179.08,179.13,179.03,179.1,11970.0
2024-09-30 13:00:00,179.08,179.2,178.95,179.2,13331.0,179.08,179.2,178.95,179.2,13331.0
2024-09-30 13:10:00,179.2,179.3,179.14,179.27,15222.0,179.2,179.3,179.14,179.27,15222.0
2024-09-30 13:20:00,179.25,179.29,179.04,179.04,6166.0,179.25,179.29,179.04,179.04,6166.0
2024-09-30 13:30:00,179.05,179.24,179.05,179.24,7279.0,179.05,179.24,179.05,179.24,7279.0
2024-09-30 13:40:00,179.24,179.28,179.22,179.26,8524.0,179.24,179.28,179.22,179.26,8524.0
2024-09-30 13:50:00,179.3,179.33,179.08,179.17,11294.0,179.3,179.33,179.08,179.17,11294.0
2024-09-30 14:00:00,179.18,179.18,179.04,179.04,10212.0,179.18,179.18,179.04,179.04,10212.0
2024-09-30 14:10:00,179.04,179.04,178.66,178.66,21660.0,179.04,179.04,178.66,178.66,21660.0
2024-09-30 14:20:00,178.64,178.71,178.39,178.7,15981.0,178.64,178.71,178.39,178.7,15981.0
2024-09-30 14:30:00,178.7,178.94,178.53,178.89,13383.0,178.7,178.94,178.53,178.89,13383.0
2024-09-30 14:40:00,178.9,179.1,178.89,179.0,15737.0,178.9,179.1,178.89,179.0,15737.0
2024-09-30 14:50:00,179.01,179.03,178.86,178.86,16155.0,179.01,179.03,178.86,178.86,16155.0
2024-09-30 15:00:00,178.85,178.95,178.75,178.94,11902.0,178.85,178.95,178.75,178.94,11902.0
2024-09-30 15:10:00,178.94,179.1,178.86,179.09,10687.0,178.94,179.1,178.86,179.09,10687.0
2024-09-30 15:20:00,179.05,179.1,178.99,179.06,29602.0,179.05,179.1,178.99,179.06,29602.0
2024-09-30 15:30:00,179.04,179.36,179.03,179.34,21390.0,179.04,179.36,179.03,179.34,21390.0
2024-09-30 15:40:00,179.35,179.52,179.24,179.44,41288.0,179.35,179.52,179.24,179.44,41288.0
2024-09-30 15:50:00,179.4,179.95,179.26,179.65,187762.0,179.4,179.95,179.26,179.65,187762.0
2024-10-01 09:30:00,180.24,180.99,179.06,179.29,63068.0,180.24,180.99,179.06,179.29,63068.0
2024-10-01 09:40:00,179.39,179.68,178.99,179.27,30486.0,179.39,179.68,178.99,179.27,30486.0
2024-10-01 09:50:00,179.27,179.79,179.16,179.75,38404.0,179.27,179.79,179.16,179.75,38404.0
2024-10-01 10:00:00,179.75,179.96,179.18,179.46,29546.0,179.75,179.96,179.18,179.46,29546.0
2024-10-01 10:10:00,179.35,179.56,179.02,179.34,26679.0,179.35,179.56,179.02,179.34,26679.0
2024-10-01 10:20:00,179.36,179.79,179.23,179.4,36374.0,179.36,179.79,179.23,179.4,36374.0
2024-10-01 10:30:00,179.41,179.99,179.27,179.99,40948.0,179.41,179.99,179.27,179.99,40948.0
2024-10-01 10:40:00,179.95,180.1,179.78,179.78,31905.0,179.95,180.1,179.78,179.78,31905.0
2024-10-01 10:50:00,179.78,179.89,179.68,179.89,15219.0,179.78,179.89,179.68,179.89,15219.0
2024-10-01 11:00:00,179.89,180.1,179.83,179.84,29685.0,179.89,180.1,179.83,179.84,29685.0
2024-10-01 11:10:00,179.88,179.97,179.66,179.97,14048.0,179.88,179.97,179.66,179.97,14048.0
2024-10-01 11:20:00,180.07,180.14,179.89,180.1,21990.0,180.07,180.14,179.89,180.1,21990.0
2024-10-01 11:30:00,180.11,180.88,180.09,180.88,25753.0,180.11,180.88,180.09,180.88,25753.0
2024-10-01 11:40:00,180.92,181.11,180.83,181.0,19889.0,180.92,181.11,180.83,181.0,19889.0
2024-10-01 11:50:00,180.99,181.12,180.85,180.98,20363.0,180.99,181.12,180.85,180.98,20363.0
2024-10-01 12:00:00,180.93,181.07,180.86,181.0,10635.0,180.93,181.07,180.86,181.0,10635.0
2024-10-01 12:10:00,181.03,181.26,180.87,181.25,19591.0,181.03,181.26,180.87,181.25,19591.0
2024-10-01 12:20:00,181.26,181.34,181.06,181.21,16268.0,181.26,181.34,181.06,181.21,16268.0
2024-10-01 12:30:00,181.18,181.21,180.82,181.03,15097.0,181.18,181.21,180.82,181.03,15097.0
2024-10-01 12:40:00,181.08,181.13,180.54,180.66,29764.0,181.08,181.13,180.54,180.66,29764.0
2024-10-01 12:50:00,180.68,181.06,180.68,181.05,12305.0,180.68,181.06,180.68,181.05,12305.0
2024-10-01 13:00:00,180.97,181.01,180.8,180.98,8665.0,180.97,181.01,180.8,180.98,8665.0
2024-10-01 13:10:00,180.99,181.05,180.79,180.86,17989.0,180.99,181.05,180.79,180.86,17989.0
2024-10-01 13:20:00,180.86,180.96,180.67,180.71,10937.0,180.86,180.96,180.67,180.71,10937.0
2024-10-01 13:30:00,180.7,181.0,180.65,180.83,21292.0,180.7,181.0,180.65,180.83,21292.0
2024-10-01 13:40:00,180.83,181.09,180.8,181.01,22279.0,180.83,181.09,180.8,181.01,22279.0
2024-10-01 13:50:00,181.01,181.46,181.01,181.46,12317.0,181.01,181.46,181.01,181.46,12317.0
2024-10-01 14:00:00,181.44,181.58,181.35,181.45,10756.0,181.44,181.58,181.35,181.45,10756.0
2024-10-01 14:10:00,181.43,181.66,181.36,181.64,14548.0,181.43,181.66,181.36,181.64,14548.0
2024-10-01 14:20:00,181.62,181.7,181.58,181.7,13215.0,181.62,181.7,181.58,181.7,13215.0
2024-10-01 14:30:00,181.7,181.85,181.62,181.68,20967.0,181.7,181.85,181.62,181.68,20967.0
2024-10-01 14:40:00,181.68,181.69,181.58,181.69,18005.0,181.68,181.69,181.58,181.69,18005.0
2024-10-01 14:50:00,181.69,181.83,181.56,181.6,19719.0,181.69,181.83,181.56,181.6,19719.0
2024-10-01 15:00:00,181.58,181.59,181.4,181.53,14326.0,181.58,181.59,181.4,181.53,14326.0
2024-10-01 15:10:00,181.54,181.64,181.44,181.63,10948.0,181.54,181.64,181.44,181.63,10948.0
2024-10-01 15:20:00,181.62,181.88,181.62,181.86,28015.0,181.62,181.88,181.62,181.86,28015.0
2024-10-01 15:30:00,181.83,181.83,181.44,181.71,39306.0,181.83,181.83,181.44,181.71,39306.0
2024-10-01 15:40:00,181.74,181.82,181.54,181.59,35109.0,181.74,181.82,181.54,181.59,35109.0
2024-10-01 15:50:00,181.55,181.62,181.07,181.3,160195.0,181.55,181.62,181.07,181.3,160195.0
2024-10-02 09:30:00,181.63,181.8,180.83,181.1,36421.0,181.63,181.8,180.83,181.1,36421.0
2024-10-02 09:40:00,180.96,181.36,180.61,181.18,14329.0,180.96,181.36,180.61,181.18,14329.0
2024-10-02 09:50:00,181.28,181.77,181.14,181.49,41551.0,181.28,181.77,181.14,181.49,41551.0
2024-10-02 10:00:00,181.37,181.57,180.96,181.57,37218.0,181.37,181.57,180.96,181.57,37218.0
2024-10-02 10:10:00,181.54,181.57,181.19,181.21,11407.0,181.54,181.57,181.19,181.21,11407.0
2024-10-02 10:20:00,181.21,181.33,180.98,181.06,16084.0,181.21,181.33,180.98,181.06,16084.0
2024-10-02 10:30:00,181.06,181.39,180.92,181.24,23351.0,181.06,181.39,180.92,181.24,23351.0
2024-10-02 10:40:00,181.24,181.49,181.19,181.45,23104.0,181.24,181.49,181.19,181.45,23104.0
2024-10-02 10:50:00,181.41,181.51,181.15,181.15,33053.0,181.41,181.51,181.15,181.15,33053.0
2024-10-02 11:00:00,181.15,181.26,181.07,181.19,22520.0,181.15,181.26,181.07,181.19,22520.0
2024-10-02 11:10:00,181.21,181.34,181.15,181.33,17492.0,181.21,181.34,181.15,181.33,17492.0
2024-10-02 11:20:00,181.33,181.48,181.19,181.48,22925.0,181.33,181.48,181.19,181.48,22925.0
2024-10-02 11:30:00,181.47,181.85,181.32,181.85,34015.0,181.47,181.85,181.32,181.85,34015.0
2024-10-02 11:40:00,181.88,182.09,181.69,181.8,22602.0,181.88,182.09,181.69,181.8,22602.0
2024-10-02 11:50:00,181.78,181.81,181.52,181.58,17847.0,181.78,181.81,181.52,181.58,17847.0
2024-10-02 12:00:00,181.58,181.58,181.44,181.51,20080.0,181.58,181.58,181.44,181.51,20080.0
2024-10-02 12:10:00,181.53,181.65,181.33,181.37,20141.0,181.53,181.65,181.33,181.37,20141.0
2024-10-02 12:20:00,181.37,181.58,181.3,181.5,20121.0,181.37,181.58,181.3,181.5,20121.0
2024-10-02 12:30:00,181.48,181.48,181.28,181.35,16410.0,181.48,181.48,181.28,181.35,16410.0
2024-10-02 12:40:00,181.36,181.44,181.26,181.34,24833.0,181.36,181.44,181.26,181.34,24833.0
2024-10-02 12:50:00,181.36,181.44,181.3,181.33,16045.0,181.36,181.44,181.3,181.33,16045.0
2024-10-02 13:00:00,181.31,181.35,181.22,181.31,11728.0,181.31,181.35,181.22,181.31,11728.0
2024-10-02 13:10:00,181.34,181.56,181.28,181.42,24763.0,181.34,181.56,181.28,181.42,24763.0
2024-10-02 13:20:00,181.41,181.53,181.33,181.46,12740.0,181.41,181.53,181.33,181.46,12740.0
2024-10-02 13:30:00,181.43,181.46,181.27,181.44,18640.0,181.43,181.46,181.27,181.44,18640.0
2024-10-02 13:40:00,181.46,181.63,181.39,181.63,15716.0,181.46,181.63,181.39,181.63,15716.0
2024-10-02 13:50:00,181.66,181.8,181.59,181.78,9850.0,181.66,181.8,181.59,181.78,9850.0
2024-10-02 14:00:00,181.8,182.12,181.8,182.11,16283.0,181.8,182.12,181.8,182.11,16283.0
2024-10-02 14:10:00,182.09,182.24,182.01,182.01,22392.0,182.09,182.24,182.01,182.01,22392.0
2024-10-02 14:20:00,182.01,182.04,181.81,181.96,20219.0,182.01,182.04,181.81,181.96,20219.0
2024-10-02 14:30:00,181.98,182.09,181.93,182.01,20925.0,181.98,182.09,181.93,182.01,20925.0
2024-10-02 14:40:00,182.04,182.17,182.0,182.04,12114.0,182.04,182.17,182.0,182.04,12114.0
2024-10-02 14:50:00,182.05,182.17,181.99,182.16,15381.0,182.05,182.17,181.99,182.16,15381.0
2024-10-02 15:00:00,182.21,182.45,182.15,182.41,23698.0,182.21,182.45,182.15,182.41,23698.0
2024-10-02 15:10:00,182.48,182.51,182.27,182.36,44233.0,182.48,182.51,182.27,182.36,44233.0
2024-10-02 15:20:00,182.37,182.37,182.25,182.27,25165.0,182.37,182.37,182.25,182.27,25165.0
2024-10-02 15:30:00,182.27,182.29,182.07,182.22,45644.0,182.27,182.29,182.07,182.22,45644.0
2024-10-02 15:40:00,182.21,182.32,182.15,182.22,35435.0,182.21,182.32,182.15,182.22,35435.0
2024-10-02 15:50:00,182.27,182.56,182.23,182.43,185953.0,182.27,182.56,182.23,182.43,185953.0
2024-10-03 09:30:00,182.31,182.55,181.91,182.41,34010.0,182.31,182.55,181.91,182.41,34010.0
2024-10-03 09:40:00,182.41,182.57,181.87,182.25,22905.0,182.41,182.57,181.87,182.25,22905.0
2024-10-03 09:50:00,182.25,182.4,181.93,182.35,11815.0,182.25,182.4,181.93,182.35,11815.0
2024-10-03 10:00:00,182.43,183.1,182.43,183.03,22830.0,182.43,183.1,182.43,183.03,22830.0
2024-10-03 10:10:00,183.08,183.33,182.68,183.0,15347.0,183.08,183.33,182.68,183.0,15347.0
2024-10-03 10:20:00,182.97,183.09,182.41,182.72,13576.0,182.97,183.09,182.41,182.72,13576.0
2024-10-03 10:30:00,182.65,183.12,182.61,183.12,13006.0,182.65,183.12,182.61,183.12,13006.0
2024-10-03 10:40:00,183.14,183.14,182.63,182.75,11759.0,183.14,183.14,182.63,182.75,11759.0
2024-10-03 10:50:00,182.84,183.01,182.47,182.48,11303.0,182.84,183.01,182.47,182.48,11303.0
2024-10-03 11:00:00,182.48,182.72,182.28,182.61,8875.0,182.48,182.72,182.28,182.61,8875.0
2024-10-03 11:10:00,182.59,182.7,182.41,182.66,6895.0,182.59,182.7,182.41,182.66,6895.0
2024-10-03 11:20:00,182.66,182.74,182.55,182.62,6691.0,182.66,182.74,182.55,182.62,6691.0
2024-10-03 11:30:00,182.58,182.75,182.57,182.63,10163.0,182.58,182.75,182.57,182.63,10163.0
2024-10-03 11:40:00,182.76,183.05,182.76,183.05,14706.0,182.76,183.05,182.76,183.05,14706.0
2024-10-03 11:50:00,183.06,183.14,182.9,182.9,11765.0,183.06,183.14,182.9,182.9,11765.0
2024-10-03 12:00:00,182.89,183.0,182.8,182.98,8807.0,182.89,183.0,182.8,182.98,8807.0
2024-10-03 12:10:00,183.02,183.23,183.02,183.14,8481.0,183.02,183.23,183.02,183.14,8481.0
2024-10-03 12:20:00,183.15,183.2,182.97,182.98,8944.0,183.15,183.2,182.97,182.98,8944.0
2024-10-03 12:30:00,182.95,183.1,182.88,182.89,8088.0,182.95,183.1,182.88,182.89,8088.0
2024-10-03 12:40:00,182.88,182.88,182.49,182.49,13274.0,182.88,182.88,182.49,182.49,13274.0
2024-10-03 12:50:00,182.52,182.77,182.43,182.64,13100.0,182.52,182.77,182.43,182.64,13100.0
2024-10-03 13:00:00,182.57,182.57,182.23,182.29,15146.0,182.57,182.57,182.23,182.29,15146.0
2024-10-03 13:10:00,182.31,182.42,182.3,182.36,9677.0,182.31,182.42,182.3,182.36,9677.0
2024-10-03 13:20:00,182.35,182.51,182.35,182.36,15787.0,182.35,182.51,182.35,182.36,15787.0
2024-10-03 13:30:00,182.38,182.57,182.37,182.41,8527.0,182.38,182.57,182.37,182.41,8527.0
2024-10-03 13:40:00,182.39,182.63,182.3,182.63,25078.0,182.39,182.63,182.3,182.63,25078.0
2024-10-03 13:50:00,182.58,182.65,182.54,182.65,4959.0,182.58,182.65,182.54,182.65,4959.0
2024-10-03 14:00:00,182.67,182.72,182.55,182.67,8259.0,182.67,182.72,182.55,182.67,8259.0
2024-10-03 14:10:00,182.74,182.78,182.67,182.77,8189.0,182.74,182.78,182.67,182.77,8189.0
2024-10-03 14:20:00,182.77,182.78,182.61,182.73,17404.0,182.77,182.78,182.61,182.73,17404.0
2024-10-03 14:30:00,182.72,182.72,182.57,182.66,8967.0,182.72,182.72,182.57,182.66,8967.0
2024-10-03 14:40:00,182.66,182.7,182.62,182.66,8143.0,182.66,182.7,182.62,182.66,8143.0
2024-10-03 14:50:00,182.69,182.77,182.68,182.72,8463.0,182.69,182.77,182.68,182.72,8463.0
2024-10-03 15:00:00,182.69,182.73,182.59,182.66,10338.0,182.69,182.73,182.59,182.66,10338.0
2024-10-03 15:10:00,182.63,182.79,182.58,182.78,18214.0,182.63,182.79,182.58,182.78,18214.0
2024-10-03 15:20:00,182.77,182.93,182.72,182.92,25452.0,182.77,182.93,182.72,182.92,25452.0
2024-10-03 15:30:00,182.91,183.13,182.89,183.05,40351.0,182.91,183.13,182.89,183.05,40351.0
2024-10-03 15:40:00,183.05,183.39,182.9,183.36,79436.0,183.05,183.39,182.9,183.36,79436.0
2024-10-03 15:50:00,183.36,183.56,183.2,183.33,205612.0,183.36,183.56,183.2,183.33,205612.0
2024-10-04 09:30:00,184.47,184.75,183.0,183.33,48885.0,184.47,184.75,183.0,183.33,48885.0
2024-10-04 09:40:00,183.34,184.09,183.21,183.84,16480.0,183.34,184.09,183.21,183.84,16480.0
2024-10-04 09:50:00,183.93,184.18,183.69,183.88,8055.0,183.93,184.18,183.69,183.88,8055.0
2024-10-04 10:00:00,183.88,184.44,183.57,183.64,12730.0,183.88,184.44,183.57,183.64,12730.0
2024-10-04 10:10:00,183.64,184.02,183.42,183.95,19177.0,183.64,184.02,183.42,183.95,19177.0
2024-10-04 10:20:00,183.95,183.98,183.24,183.36,9980.0,183.95,183.98,183.24,183.36,9980.0
2024-10-04 10:30:00,183.36,183.9,182.87,183.04,19716.0,183.36,183.9,182.87,183.04,19716.0
2024-10-04 10:40:00,183.03,183.43,182.98,183.37,11911.0,183.03,183.43,182.98,183.37,11911.0
2024-10-04 10:50:00,183.42,183.71,183.42,183.71,11311.0,183.42,183.71,183.42,183.71,11311.0
2024-10-04 11:00:00,183.71,183.96,183.66,183.84,19070.0,183.71,183.96,183.66,183.84,19070.0
2024-10-04 11:10:00,183.86,184.0,183.79,183.85,14278.0,183.86,184.0,183.79,183.85,14278.0
2024-10-04 11:20:00,183.8,183.8,183.49,183.61,16416.0,183.8,183.8,183.49,183.61,16416.0
2024-10-04 11:30:00,183.57,183.72,183.54,183.72,11627.0,183.57,183.72,183.54,183.72,11627.0
2024-10-04 11:40:00,183.83,183.92,183.71,183.76,10236.0,183.83,183.92,183.71,183.76,10236.0
2024-10-04 11:50:00,183.75,183.95,183.74,183.79,7051.0,183.75,183.95,183.74,183.79,7051.0
2024-10-04 12:00:00,183.87,184.03,183.85,183.86,6740.0,183.87,184.03,183.85,183.86,6740.0
2024-10-04 12:10:00,183.9,183.95,183.75,183.94,7503.0,183.9,183.95,183.75,183.94,7503.0
2024-10-04 12:20:00,183.98,184.04,183.78,183.8,7890.0,183.98,184.04,183.78,183.8,7890.0
2024-10-04 12:30:00,183.74,184.16,183.66,184.1,8542.0,183.74,184.16,183.66,184.1,8542.0
2024-10-04 12:40:00,184.11,184.27,184.02,184.19,7443.0,184.11,184.27,184.02,184.19,7443.0
2024-10-04 12:50:00,184.24,184.34,184.17,184.34,8891.0,184.24,184.34,184.17,184.34,8891.0
2024-10-04 13:00:00,184.3,184.41,183.93,184.01,16857.0,184.3,184.41,183.93,184.01,16857.0
2024-10-04 13:10:00,183.98,184.35,183.98,184.32,13861.0,183.98,184.35,183.98,184.32,13861.0
2024-10-04 13:20:00,184.35,184.49,184.3,184.41,9628.0,184.35,184.49,184.3,184.41,9628.0
2024-10-04 13:30:00,184.41,184.44,183.83,184.09,14148.0,184.41,184.44,183.83,184.09,14148.0
2024-10-04 13:40:00,184.08,184.39,184.08,184.24,14174.0,184.08,184.39,184.08,184.24,14174.0
2024-10-04 13:50:00,184.26,184.29,183.99,184.07,13387.0,184.26,184.29,183.99,184.07,13387.0
2024-10-04 14:00:00,184.04,184.16,183.98,184.03,12381.0,184.04,184.16,183.98,184.03,12381.0
2024-10-04 14:10:00,184.03,184.03,183.74,183.93,15009.0,184.03,184.03,183.74,183.93,15009.0
2024-10-04 14:20:00,183.92,184.16,183.91,184.09,12810.0,183.92,184.16,183.91,184.09,12810.0
2024-10-04 14:30:00,184.1,184.22,184.06,184.22,9246.0,184.1,184.22,184.06,184.22,9246.0
2024-10-04 14:40:00,184.2,184.25,184.05,184.22,14200.0,184.2,184.25,184.05,184.22,14200.0
2024-10-04 14:50:00,184.28,184.43,184.18,184.35,13752.0,184.28,184.43,184.18,184.35,13752.0
2024-10-04 15:00:00,184.39,184.5,184.36,184.5,15552.0,184.39,184.5,184.36,184.5,15552.0
2024-10-04 15:10:00,184.5,184.59,184.46,184.54,17248.0,184.5,184.59,184.46,184.54,17248.0
2024-10-04 15:20:00,184.55,184.82,184.54,184.76,38967.0,184.55,184.82,184.54,184.76,38967.0
2024-10-04 15:30:00,184.75,185.03,184.72,184.94,37526.0,184.75,185.03,184.72,184.94,37526.0
2024-10-04 15:40:00,184.98,185.17,184.95,185.13,44684.0,184.98,185.17,184.95,185.13,44684.0
2024-10-04 15:50:00,185.14,185.51,184.99,185.41,160158.0,185.14,185.51,184.99,185.41,160158.0
2024-10-07 09:30:00,185.42,185.42,183.97,184.14,36376.0,185.42,185.42,183.97,184.14,36376.0
2024-10-07 09:40:00,184.08,184.57,183.94,183.94,11214.0,184.08,184.57,183.94,183.94,11214.0
2024-10-07 09:50:00,184.08,184.65,183.97,184.59,10401.0,184.08,184.65,183.97,184.59,10401.0
2024-10-07 10:00:00,184.59,185.27,184.59,185.03,40176.0,184.59,185.27,184.59,185.03,40176.0
2024-10-07 10:10:00,184.95,185.33,184.93,185.28,7751.0,184.95,185.33,184.93,185.28,7751.0
2024-10-07 10:20:00,185.26,185.27,185.08,185.08,15767.0,185.26,185.27,185.08,185.08,15767.0
2024-10-07 10:30:00,185.07,185.42,185.07,185.29,13203.0,185.07,185.42,185.07,185.29,13203.0
2024-10-07 10:40:00,185.25,185.42,185.16,185.37,15812.0,185.25,185.42,185.16,185.37,15812.0
2024-10-07 10:50:00,185.41,185.62,185.14,185.27,33507.0,185.41,185.62,185.14,185.27,33507.0
2024-10-07 11:00:00,185.26,185.47,185.06,185.43,27185.0,185.26,185.47,185.06,185.43,27185.0
2024-10-07 11:10:00,185.42,185.53,185.31,185.44,24971.0,185.42,185.53,185.31,185.44,24971.0
2024-10-07 11:20:00,185.44,185.81,185.42,185.61,23937.0,185.44,185.81,185.42,185.61,23937.0
2024-10-07 11:30:00,185.62,185.69,185.47,185.69,11009.0,185.62,185.69,185.47,185.69,11009.0
2024-10-07 11:40:00,185.69,185.77,185.64,185.7,20853.0,185.69,185.77,185.64,185.7,20853.0
2024-10-07 11:50:00,185.69,185.69,185.51,185.65,20107.0,185.69,185.69,185.51,185.65,20107.0
2024-10-07 12:00:00,185.62,185.79,185.5,185.52,13548.0,185.62,185.79,185.5,185.52,13548.0
2024-10-07 12:10:00,185.5,185.69,185.38,185.52,13144.0,185.5,185.69,185.38,185.52,13144.0
2024-10-07 12:20:00,185.52,185.81,185.49,185.63,35206.0,185.52,185.81,185.49,185.63,35206.0
2024-10-07 12:30:00,185.65,185.94,185.59,185.94,21596.0,185.65,185.94,185.59,185.94,21596.0
2024-10-07 12:40:00,185.95,186.07,185.81,186.07,19389.0,185.95,186.07,185.81,186.07,19389.0
2024-10-07 12:50:00,186.09,186.2,186.09,186.15,22668.0,186.09,186.2,186.09,186.15,22668.0
2024-10-07 13:00:00,186.15,186.22,186.06,186.07,15450.0,186.15,186.22,186.06,186.07,15450.0
2024-10-07 13:10:00,186.09,186.22,186.0,186.22,21120.0,186.09,186.22,186.0,186.22,21120.0
2024-10-07 13:20:00,186.23,186.26,186.0,186.05,20562.0,186.23,186.26,186.0,186.05,20562.0
2024-10-07 13:30:00,186.03,186.06,185.96,185.99,23526.0,186.03,186.06,185.96,185.99,23526.0
2024-10-07 13:40:00,185.97,186.23,185.95,186.18,32773.0,185.97,186.23,185.95,186.18,32773.0
2024-10-07 13:50:00,186.19,186.19,185.89,185.91,24531.0,186.19,186.19,185.89,185.91,24531.0
2024-10-07 14:00:00,185.9,185.94,185.75,185.81,35692.0,185.9,185.94,185.75,185.81,35692.0
2024-10-07 14:10:00,185.83,185.97,185.81,185.89,18379.0,185.83,185.97,185.81,185.89,18379.0
2024-10-07 14:20:00,185.91,185.94,185.8,185.93,18660.0,185.91,185.94,185.8,185.93,18660.0
2024-10-07 14:30:00,185.93,185.94,185.38,185.53,39495.0,185.93,185.94,185.38,185.53,39495.0
2024-10-07 14:40:00,185.56,185.64,185.24,185.31,32519.0,185.56,185.64,185.24,185.31,32519.0
2024-10-07 14:50:00,185.3,185.53,185.26,185.46,29258.0,185.3,185.53,185.26,185.46,29258.0
2024-10-07 15:00:00,185.51,185.71,185.44,185.67,37687.0,185.51,185.71,185.44,185.67,37687.0
2024-10-07 15:10:00,185.69,185.8,185.56,185.78,29114.0,185.69,185.8,185.56,185.78,29114.0
2024-10-07 15:20:00,185.79,185.82,185.51,185.56,176013.0,185.79,185.82,185.51,185.56,176013.0
2024-10-07 15:30:00,185.57,185.68,185.06,185.09,68194.0,185.57,185.68,185.06,185.09,68194.0
2024-10-07 15:40:00,185.1,185.28,184.9,185.23,72146.0,185.1,185.28,184.9,185.23,72146.0
2024-10-07 15:50:00,185.18,185.6,184.87,185.0,323220.0,185.18,185.6,184.87,185.0,323220.0
2024-10-08 09:30:00,186.64,187.69,185.72,185.89,46710.0,186.64,187.69,185.72,185.89,46710.0
2024-10-08 09:40:00,186.06,186.72,185.9,186.36,12364.0,186.06,186.72,185.9,186.36,12364.0
2024-10-08 09:50:00,186.55,186.63,186.3,186.45,12932.0,186.55,186.63,186.3,186.45,12932.0
2024-10-08 10:00:00,186.46,186.54,185.93,185.93,34801.0,186.46,186.54,185.93,185.93,34801.0
2024-10-08 10:10:00,186.05,186.31,185.95,186.31,15134.0,186.05,186.31,185.95,186.31,15134.0
2024-10-08 10:20:00,186.31,186.8,186.27,186.8,17587.0,186.31,186.8,186.27,186.8,17587.0
2024-10-08 10:30:00,186.79,186.9,186.67,186.77,17946.0,186.79,186.9,186.67,186.77,17946.0
2024-10-08 10:40:00,186.72,187.3,186.68,186.94,24529.0,186.72,187.3,186.68,186.94,24529.0
2024-10-08 10:50:00,186.97,187.06,186.77,186.78,17352.0,186.97,187.06,186.77,186.78,17352.0
2024-10-08 11:00:00,186.84,187.09,186.51,187.0,18768.0,186.84,187.09,186.51,187.0,18768.0
2024-10-08 11:10:00,187.03,187.4,186.9,187.39,28489.0,187.03,187.4,186.9,187.39,28489.0
2024-10-08 11:20:00,187.37,187.51,187.23,187.46,18383.0,187.37,187.51,187.23,187.46,18383.0
2024-10-08 11:30:00,187.46,187.54,187.02,187.23,127510.0,187.46,187.54,187.02,187.23,127510.0
2024-10-08 11:40:00,187.23,187.46,187.09,187.27,51879.0,187.23,187.46,187.09,187.27,51879.0
2024-10-08 11:50:00,187.33,187.63,187.3,187.63,17049.0,187.33,187.63,187.3,187.63,17049.0
2024-10-08 12:00:00,187.64,187.81,187.55,187.79,17639.0,187.64,187.81,187.55,187.79,17639.0
2024-10-08 12:10:00,187.82,187.85,187.52,187.53,88076.0,187.82,187.85,187.52,187.53,88076.0
2024-10-08 12:20:00,187.57,187.81,187.57,187.63,50253.0,187.57,187.81,187.57,187.63,50253.0
2024-10-08 12:30:00,187.6,187.73,187.54,187.73,8065.0,187.6,187.73,187.54,187.73,8065.0
2024-10-08 12:40:00,187.76,187.98,187.74,187.92,25906.0,187.76,187.98,187.74,187.92,25906.0
2024-10-08 12:50:00,187.88,187.9,187.8,187.8,35825.0,187.88,187.9,187.8,187.8,35825.0
2024-10-08 13:00:00,187.78,187.8,187.49,187.52,14673.0,187.78,187.8,187.49,187.52,14673.0
2024-10-08 13:10:00,187.53,187.81,187.5,187.81,105538.0,187.53,187.81,187.5,187.81,105538.0
2024-10-08 13:20:00,187.81,188.05,187.81,187.99,16952.0,187.81,188.05,187.81,187.99,16952.0
2024-10-08 13:30:00,187.98,188.14,187.9,187.91,22430.0,187.98,188.14,187.9,187.91,22430.0
2024-10-08 13:40:00,187.9,188.05,187.9,187.94,14897.0,187.9,188.05,187.9,187.94,14897.0
2024-10-08 13:50:00,187.95,187.97,187.77,187.93,18152.0,187.95,187.97,187.77,187.93,18152.0
2024-10-08 14:00:00,187.93,188.08,187.9,187.93,45648.0,187.93,188.08,187.9,187.93,45648.0
2024-10-08 14:10:00,187.93,188.03,187.87,187.95,21625.0,187.93,188.03,187.87,187.95,21625.0
2024-10-08 14:20:00,187.94,188.08,187.87,188.07,25282.0,187.94,188.08,187.87,188.07,25282.0
2024-10-08 14:30:00,188.04,188.36,188.02,188.34,26190.0,188.04,188.36,188.02,188.34,26190.0
2024-10-08 14:40:00,188.37,188.42,188.25,188.3,17705.0,188.37,188.42,188.25,188.3,17705.0
2024-10-08 14:50:00,188.3,188.41,188.18,188.29,16754.0,188.3,188.41,188.18,188.29,16754.0
2024-10-08 15:00:00,188.27,188.31,188.14,188.2,25800.0,188.27,188.31,188.14,188.2,25800.0
2024-10-08 15:10:00,188.19,188.39,188.17,188.35,25030.0,188.19,188.39,188.17,188.35,25030.0
2024-10-08 15:20:00,188.35,188.4,188.31,188.36,34707.0,188.35,188.4,188.31,188.36,34707.0
2024-10-08 15:30:00,188.35,188.54,188.34,188.53,31516.0,188.35,188.54,188.34,188.53,31516.0
2024-10-08 15:40:00,188.53,188.85,188.5,188.73,71847.0,188.53,188.85,188.5,188.73,71847.0
2024-10-08 15:50:00,188.72,188.72,187.86,187.99,193668.0,188.72,188.72,187.86,187.99,193668.0
2024-10-09 09:30:00,188.18,188.39,187.39,187.85,33579.0,188.18,188.39,187.39,187.85,33579.0
2024-10-09 09:40:00,187.85,188.2,187.72,187.78,12554.0,187.85,188.2,187.72,187.78,12554.0
2024-10-09 09:50:00,187.78,188.27,187.7,188.01,20808.0,187.78,188.27,187.7,188.01,20808.0
2024-10-09 10:00:00,188.05,188.21,187.66,187.74,42400.0,188.05,188.21,187.66,187.74,42400.0
2024-10-09 10:10:00,187.74,187.95,187.41,187.52,17155.0,187.74,187.95,187.41,187.52,17155.0
2024-10-09 10:20:00,187.5,187.68,187.41,187.41,20480.0,187.5,187.68,187.41,187.41,20480.0
2024-10-09 10:30:00,187.46,187.62,187.26,187.62,21761.0,187.46,187.62,187.26,187.62,21761.0
2024-10-09 10:40:00,187.59,187.74,187.15,187.52,96493.0,187.59,187.74,187.15,187.52,96493.0
2024-10-09 10:50:00,187.53,187.77,187.46,187.59,20658.0,187.53,187.77,187.46,187.59,20658.0
2024-10-09 11:00:00,187.58,187.7,187.47,187.48,16387.0,187.58,187.7,187.47,187.48,16387.0
2024-10-09 11:10:00,187.48,187.55,187.34,187.49,21073.0,187.48,187.55,187.34,187.49,21073.0
2024-10-09 11:20:00,187.5,187.95,187.44,187.91,54007.0,187.5,187.95,187.44,187.91,54007.0
2024-10-09 11:30:00,187.87,187.98,187.8,187.92,17471.0,187.87,187.98,187.8,187.92,17471.0
2024-10-09 11:40:00,187.92,188.28,187.92,188.26,17396.0,187.92,188.28,187.92,188.26,17396.0
2024-10-09 11:50:00,188.21,188.31,188.08,188.16,13636.0,188.21,188.31,188.08,188.16,13636.0
2024-10-09 12:00:00,188.18,188.41,188.13,188.38,14552.0,188.18,188.41,188.13,188.38,14552.0
2024-10-09 12:10:00,188.38,188.39,188.28,188.33,16896.0,188.38,188.39,188.28,188.33,16896.0
2024-10-09 12:20:00,188.32,188.42,188.15,188.17,12560.0,188.32,188.42,188.15,188.17,12560.0
2024-10-09 12:30:00,188.16,188.29,188.12,188.24,14858.0,188.16,188.29,188.12,188.24,14858.0
2024-10-09 12:40:00,188.24,188.41,188.24,188.34,16404.0,188.24,188.41,188.24,188.34,16404.0
2024-10-09 12:50:00,188.33,188.37,188.13,188.19,14843.0,188.33,188.37,188.13,188.19,14843.0
2024-10-09 13:00:00,188.2,188.21,187.81,187.96,18734.0,188.2,188.21,187.81,187.96,18734.0
2024-10-09 13:10:00,187.94,188.3,187.94,188.21,23706.0,187.94,188.3,187.94,188.21,23706.0
2024-10-09 13:20:00,188.18,188.23,188.07,188.19,31804.0,188.18,188.23,188.07,188.19,31804.0
2024-10-09 13:30:00,188.19,188.21,188.01,188.1,22300.0,188.19,188.21,188.01,188.1,22300.0
2024-10-09 13:40:00,188.11,188.16,187.95,187.99,19433.0,188.11,188.16,187.95,187.99,19433.0
2024-10-09 13:50:00,188.0,188.0,187.63,187.95,27698.0,188.0,188.0,187.63,187.95,27698.0
2024-10-09 14:00:00,187.94,188.21,187.88,188.17,19026.0,187.94,188.21,187.88,188.17,19026.0
2024-10-09 14:10:00,188.15,188.15,187.85,187.87,20220.0,188.15,188.15,187.85,187.87,20220.0
2024-10-09 14:20:00,187.87,187.91,187.63,187.81,39997.0,187.87,187.91,187.63,187.81,39997.0
2024-10-09 14:30:00,187.79,187.9,187.74,187.88,26715.0,187.79,187.9,187.74,187.88,26715.0
2024-10-09 14:40:00,187.86,187.89,187.78,187.81,22168.0,187.86,187.89,187.78,187.81,22168.0
2024-10-09 14:50:00,187.8,187.85,187.68,187.78,24816.0,187.8,187.85,187.68,187.78,24816.0
2024-10-09 15:00:00,187.75,187.81,187.56,187.73,37864.0,187.75,187.81,187.56,187.73,37864.0
2024-10-09 15:10:00,187.72,187.77,187.68,187.75,26565.0,187.72,187.77,187.68,187.75,26565.0
2024-10-09 15:20:00,187.74,187.97,187.74,187.94,38581.0,187.74,187.97,187.74,187.94,38581.0
2024-10-09 15:30:00,187.95,188.1,187.84,187.96,42872.0,187.95,188.1,187.84,187.96,42872.0
2024-10-09 15:40:00,187.98,188.02,187.86,187.92,55671.0,187.98,188.02,187.86,187.92,55671.0
2024-10-09 15:50:00,187.92,188.18,187.68,187.72,226448.0,187.92,188.18,187.68,187.72,226448.0
2024-10-10 09:30:00,187.67,188.07,187.13,187.38,44837.0,187.67,188.07,187.13,187.38,44837.0
2024-10-10 09:40:00,187.48,187.94,187.41,187.78,21052.0,187.48,187.94,187.41,187.78,21052.0
2024-10-10 09:50:00,187.81,188.19,187.69,188.05,21837.0,187.81,188.19,187.69,188.05,21837.0
2024-10-10 10:00:00,187.97,188.29,187.83,188.28,45630.0,187.97,188.29,187.83,188.28,45630.0
2024-10-10 10:10:00,188.14,188.17,187.91,188.03,20036.0,188.14,188.17,187.91,188.03,20036.0
2024-10-10 10:20:00,188.02,188.06,187.82,187.86,27211.0,188.02,188.06,187.82,187.86,27211.0
2024-10-10 10:30:00,187.86,188.12,187.83,187.99,21356.0,187.86,188.12,187.83,187.99,21356.0
2024-10-10 10:40:00,187.94,187.99,187.71,187.75,9351.0,187.94,187.99,187.71,187.75,9351.0
2024-10-10 10:50:00,187.7,187.76,187.5,187.56,19734.0,187.7,187.76,187.5,187.56,19734.0
2024-10-10 11:00:00,187.56,188.02,187.56,187.99,11921.0,187.56,188.02,187.56,187.99,11921.0
2024-10-10 11:10:00,188.0,188.12,187.94,187.98,23971.0,188.0,188.12,187.94,187.98,23971.0
2024-10-10 11:20:00,188.0,188.05,187.92,188.05,9193.0,188.0,188.05,187.92,188.05,9193.0
2024-10-10 11:30:00,188.09,188.09,187.99,188.06,7141.0,188.09,188.09,187.99,188.06,7141.0
2024-10-10 11:40:00,188.06,188.11,187.85,187.88,6857.0,188.06,188.11,187.85,187.88,6857.0
2024-10-10 11:50:00,187.85,187.88,187.76,187.83,7368.0,187.85,187.88,187.76,187.83,7368.0
2024-10-10 12:00:00,187.81,187.81,187.66,187.67,6981.0,187.81,187.81,187.66,187.67,6981.0
2024-10-10 12:10:00,187.73,187.95,187.72,187.95,11453.0,187.73,187.95,187.72,187.95,11453.0
2024-10-10 12:20:00,187.95,188.09,187.95,188.07,17187.0,187.95,188.09,187.95,188.07,17187.0
2024-10-10 12:30:00,188.09,188.19,188.03,188.03,17527.0,188.09,188.19,188.03,188.03,17527.0
2024-10-10 12:40:00,188.02,188.06,187.74,187.8,22841.0,188.02,188.06,187.74,187.8,22841.0
2024-10-10 12:50:00,187.79,187.9,187.77,187.79,15476.0,187.79,187.9,187.77,187.79,15476.0
2024-10-10 13:00:00,187.8,187.9,187.66,187.68,25956.0,187.8,187.9,187.66,187.68,25956.0
2024-10-10 13:10:00,187.63,187.76,187.58,187.67,14569.0,187.63,187.76,187.58,187.67,14569.0
2024-10-10 13:20:00,187.69,187.99,187.69,187.89,11486.0,187.69,187.99,187.69,187.89,11486.0
2024-10-10 13:30:00,187.88,187.91,187.76,187.79,16229.0,187.88,187.91,187.76,187.79,16229.0
2024-10-10 13:40:00,187.77,187.79,187.62,187.62,14971.0,187.77,187.79,187.62,187.62,14971.0
2024-10-10 13:50:00,187.62,187.78,187.44,187.76,17850.0,187.62,187.78,187.44,187.76,17850.0
2024-10-10 14:00:00,187.78,187.78,187.6,187.63,18499.0,187.78,187.78,187.6,187.63,18499.0
2024-10-10 14:10:00,187.63,187.71,187.55,187.56,15755.0,187.63,187.71,187.55,187.56,15755.0
2024-10-10 14:20:00,187.56,187.57,187.41,187.43,11500.0,187.56,187.57,187.41,187.43,11500.0
2024-10-10 14:30:00,187.41,187.43,187.31,187.43,15585.0,187.41,187.43,187.31,187.43,15585.0
2024-10-10 14:40:00,187.41,187.51,187.22,187.5,16471.0,187.41,187.51,187.22,187.5,16471.0
2024-10-10 14:50:00,187.5,187.51,187.34,187.4,23216.0,187.5,187.51,187.34,187.4,23216.0
2024-10-10 15:00:00,187.42,187.5,187.38,187.46,22265.0,187.42,187.5,187.38,187.46,22265.0
2024-10-10 15:10:00,187.45,187.57,187.39,187.56,57362.0,187.45,187.57,187.39,187.56,57362.0
2024-10-10 15:20:00,187.56,187.7,187.5,187.58,31555.0,187.56,187.7,187.5,187.58,31555.0
2024-10-10 15:30:00,187.56,187.74,187.56,187.74,14354.0,187.56,187.74,187.56,187.74,14354.0
2024-10-10 15:40:00,187.76,188.07,187.72,188.07,28703.0,187.76,188.07,187.72,188.07,28703.0
2024-10-10 15:50:00,188.07,188.52,187.93,188.0,196386.0,188.07,188.52,187.93,188.0,196386.0
2024-10-11 09:30:00,188.85,189.85,188.43,189.27,29099.0,188.85,189.85,188.43,189.27,29099.0
2024-10-11 09:40:00,189.25,189.57,189.04,189.49,49802.0,189.25,189.57,189.04,189.49,49802.0
2024-10-11 09:50:00,189.49,189.98,189.41,189.98,17322.0,189.49,189.98,189.41,189.98,17322.0
2024-10-11 10:00:00,189.9,190.73,189.76,190.72,28446.0,189.9,190.73,189.76,190.72,28446.0
2024-10-11 10:10:00,190.72,191.05,190.4,190.92,38219.0,190.72,191.05,190.4,190.92,38219.0
2024-10-11 10:20:00,190.94,191.23,190.72,191.13,29480.0,190.94,191.23,190.72,191.13,29480.0
2024-10-11 10:30:00,191.08,191.08,190.55,190.61,11808.0,191.08,191.08,190.55,190.61,11808.0
2024-10-11 10:40:00,190.68,190.68,190.3,190.54,23416.0,190.68,190.68,190.3,190.54,23416.0
2024-10-11 10:50:00,190.55,190.64,190.23,190.3,30988.0,190.55,190.64,190.23,190.3,30988.0
2024-10-11 11:00:00,190.23,190.31,189.92,190.22,23149.0,190.23,190.31,189.92,190.22,23149.0
2024-10-11 11:10:00,190.27,190.49,190.2,190.46,16572.0,190.27,190.49,190.2,190.46,16572.0
2024-10-11 11:20:00,190.4,190.49,190.28,190.41,20223.0,190.4,190.49,190.28,190.41,20223.0
2024-10-11 11:30:00,190.45,190.5,190.21,190.43,34267.0,190.45,190.5,190.21,190.43,34267.0
2024-10-11 11:40:00,190.43,190.47,190.22,190.23,17597.0,190.43,190.47,190.22,190.23,17597.0
2024-10-11 11:50:00,190.24,190.33,190.16,190.33,23834.0,190.24,190.33,190.16,190.33,23834.0
2024-10-11 12:00:00,190.32,190.33,190.13,190.15,12792.0,190.32,190.33,190.13,190.15,12792.0
2024-10-11 12:10:00,190.19,190.19,190.02,190.07,24083.0,190.19,190.19,190.02,190.07,24083.0
2024-10-11 12:20:00,190.07,190.1,190.03,190.09,10444.0,190.07,190.1,190.03,190.09,10444.0
2024-10-11 12:30:00,190.09,190.21,190.04,190.19,12925.0,190.09,190.21,190.04,190.19,12925.0
2024-10-11 12:40:00,190.19,190.25,190.16,190.21,11006.0,190.19,190.25,190.16,190.21,11006.0
2024-10-11 12:50:00,190.24,190.26,190.06,190.25,8823.0,190.24,190.26,190.06,190.25,8823.0
2024-10-11 13:00:00,190.24,190.35,190.07,190.12,25849.0,190.24,190.35,190.07,190.12,25849.0
2024-10-11 13:10:00,190.11,190.24,189.9,189.92,85946.0,190.11,190.24,189.9,189.92,85946.0
2024-10-11 13:20:00,189.93,190.02,189.86,189.92,18846.0,189.93,190.02,189.86,189.92,18846.0
2024-10-11 13:30:00,189.9,190.03,189.83,190.03,20271.0,189.9,190.03,189.83,190.03,20271.0
2024-10-11 13:40:00,190.05,190.23,190.01,190.23,10423.0,190.05,190.23,190.01,190.23,10423.0
2024-10-11 13:50:00,190.2,190.24,190.12,190.23,13853.0,190.2,190.24,190.12,190.23,13853.0
2024-10-11 14:00:00,190.22,190.26,189.87,189.87,30913.0,190.22,190.26,189.87,189.87,30913.0
2024-10-11 14:10:00,189.87,190.25,189.87,190.22,73165.0,189.87,190.25,189.87,190.22,73165.0
2024-10-11 14:20:00,190.28,190.29,190.0,190.04,15094.0,190.28,190.29,190.0,190.04,15094.0
2024-10-11 14:30:00,190.06,190.17,189.89,189.92,23572.0,190.06,190.17,189.89,189.92,23572.0
2024-10-11 14:40:00,189.91,190.04,189.78,189.78,35570.0,189.91,190.04,189.78,189.78,35570.0
2024-10-11 14:50:00,189.82,190.05,189.82,190.01,19568.0,189.82,190.05,189.82,190.01,19568.0
2024-10-11 15:00:00,190.01,190.25,189.97,190.22,21201.0,190.01,190.25,189.97,190.22,21201.0
2024-10-11 15:10:00,190.17,190.33,190.06,190.25,14835.0,190.17,190.33,190.06,190.25,14835.0
2024-10-11 15:20:00,190.25,190.47,190.21,190.31,36904.0,190.25,190.47,190.21,190.31,36904.0
2024-10-11 15:30:00,190.27,190.5,190.23,190.35,37245.0,190.27,190.5,190.23,190.35,37245.0
2024-10-11 15:40:00,190.31,190.59,190.25,190.59,35680.0,190.31,190.59,190.25,190.59,35680.0
2024-10-11 15:50:00,190.57,190.58,190.25,190.37,98446.0,190.57,190.58,190.25,190.37,98446.0
2024-10-14 09:30:00,191.22,191.5,190.6,190.75,28901.0,191.22,191.5,190.6,190.75,28901.0
2024-10-14 09:40:00,190.88,191.0,190.7,190.94,3237.0,190.88,191.0,190.7,190.94,3237.0
2024-10-14 09:50:00,190.95,191.25,190.6,191.23,9290.0,190.95,191.25,190.6,191.23,9290.0
2024-10-14 10:00:00,191.12,191.22,190.78,190.91,17643.0,191.12,191.22,190.78,190.91,17643.0
2024-10-14 10:10:00,190.91,191.28,190.9,191.24,5309.0,190.91,191.28,190.9,191.24,5309.0
2024-10-14 10:20:00,191.18,191.33,190.98,191.01,11849.0,191.18,191.33,190.98,191.01,11849.0
2024-10-14 10:30:00,191.03,191.42,191.0,191.42,22973.0,191.03,191.42,191.0,191.42,22973.0
2024-10-14 10:40:00,191.45,191.51,191.2,191.3,17463.0,191.45,191.51,191.2,191.3,17463.0
2024-10-14 10:50:00,191.28,191.49,191.28,191.36,23748.0,191.28,191.49,191.28,191.36,23748.0
2024-10-14 11:00:00,191.35,191.65,191.33,191.65,17263.0,191.35,191.65,191.33,191.65,17263.0
2024-10-14 11:10:00,191.69,192.14,191.6,192.14,40493.0,191.69,192.14,191.6,192.14,40493.0
2024-10-14 11:20:00,192.09,192.15,191.92,192.12,13296.0,192.09,192.15,191.92,192.12,13296.0
2024-10-14 11:30:00,192.15,192.17,192.0,192.0,5380.0,192.15,192.17,192.0,192.0,5380.0
2024-10-14 11:40:00,192.0,192.13,192.0,192.03,20038.0,192.0,192.13,192.0,192.03,20038.0
2024-10-14 11:50:00,192.03,192.27,192.03,192.26,5138.0,192.03,192.27,192.03,192.26,5138.0
2024-10-14 12:00:00,192.27,192.37,192.22,192.25,9738.0,192.27,192.37,192.22,192.25,9738.0
2024-10-14 12:10:00,192.27,192.32,192.16,192.17,6896.0,192.27,192.32,192.16,192.17,6896.0
2024-10-14 12:20:00,192.2,192.46,192.18,192.39,21783.0,192.2,192.46,192.18,192.39,21783.0
2024-10-14 12:30:00,192.34,192.54,192.34,192.5,12583.0,192.34,192.54,192.34,192.5,12583.0
2024-10-14 12:40:00,192.5,192.54,192.41,192.44,22853.0,192.5,192.54,192.41,192.44,22853.0
2024-10-14 12:50:00,192.43,192.57,192.43,192.49,80924.0,192.43,192.57,192.43,192.49,80924.0
2024-10-14 13:00:00,192.46,192.5,192.24,192.28,26637.0,192.46,192.5,192.24,192.28,26637.0
2024-10-14 13:10:00,192.27,192.37,192.16,192.37,16280.0,192.27,192.37,192.16,192.37,16280.0
2024-10-14 13:20:00,192.37,192.46,192.32,192.46,15510.0,192.37,192.46,192.32,192.46,15510.0
2024-10-14 13:30:00,192.43,192.44,192.2,192.23,32241.0,192.43,192.44,192.2,192.23,32241.0
2024-10-14 13:40:00,192.25,192.32,192.2,192.31,11036.0,192.25,192.32,192.2,192.31,11036.0
2024-10-14 13:50:00,192.32,192.49,192.32,192.43,15082.0,192.32,192.49,192.32,192.43,15082.0
2024-10-14 14:00:00,192.43,192.71,192.39,192.71,30297.0,192.43,192.71,192.39,192.71,30297.0
2024-10-14 14:10:00,192.69,192.7,192.5,192.63,14501.0,192.69,192.7,192.5,192.63,14501.0
2024-10-14 14:20:00,192.64,192.72,192.64,192.7,10759.0,192.64,192.72,192.64,192.7,10759.0
2024-10-14 14:30:00,192.69,192.79,192.67,192.69,11936.0,192.69,192.79,192.67,192.69,11936.0
2024-10-14 14:40:00,192.69,192.83,192.67,192.72,18214.0,192.69,192.83,192.67,192.72,18214.0
2024-10-14 14:50:00,192.76,192.84,192.72,192.79,13943.0,192.76,192.84,192.72,192.79,13943.0
2024-10-14 15:00:00,192.79,192.82,192.68,192.69,16427.0,192.79,192.82,192.68,192.69,16427.0
2024-10-14 15:10:00,192.7,192.93,192.7,192.89,25915.0,192.7,192.93,192.7,192.89,25915.0
2024-10-14 15:20:00,192.89,193.0,192.85,192.89,13767.0,192.89,193.0,192.85,192.89,13767.0
2024-10-14 15:30:00,192.89,193.17,192.84,193.16,31222.0,192.89,193.17,192.84,193.16,31222.0
2024-10-14 15:40:00,193.16,193.39,193.05,193.3,42538.0,193.16,193.39,193.05,193.3,42538.0
2024-10-14 15:50:00,193.28,193.36,193.06,193.28,206502.0,193.28,193.36,193.06,193.28,206502.0
2024-10-15 09:30:00,194.23,194.91,193.29,193.84,114111.0,194.23,194.91,193.29,193.84,114111.0
2024-10-15 09:40:00,193.87,193.88,193.48,193.62,47027.0,193.87,193.88,193.48,193.62,47027.0
2024-10-15 09:50:00,193.55,194.23,193.37,194.23,38342.0,193.55,194.23,193.37,194.23,38342.0
2024-10-15 10:00:00,194.26,194.36,193.96,193.96,51086.0,194.26,194.36,193.96,193.96,51086.0
2024-10-15 10:10:00,193.92,195.25,193.92,195.2,46063.0,193.92,195.25,193.92,195.2,46063.0
2024-10-15 10:20:00,195.25,195.31,194.93,195.06,44469.0,195.25,195.31,194.93,195.06,44469.0
2024-10-15 10:30:00,195.06,195.8,195.06,195.57,102956.0,195.06,195.8,195.06,195.57,102956.0
2024-10-15 10:40:00,195.6,195.8,195.03,195.41,102620.0,195.6,195.8,195.03,195.41,102620.0
2024-10-15 10:50:00,195.31,195.32,194.91,195.22,41621.0,195.31,195.32,194.91,195.22,41621.0
2024-10-15 11:00:00,195.22,195.28,194.8,194.86,82846.0,195.22,195.28,194.8,194.86,82846.0
2024-10-15 11:10:00,194.85,195.55,194.84,195.49,40159.0,194.85,195.55,194.84,195.49,40159.0
2024-10-15 11:20:00,195.51,195.77,195.42,195.65,41224.0,195.51,195.77,195.42,195.65,41224.0
2024-10-15 11:30:00,195.66,195.74,195.35,195.51,27352.0,195.66,195.74,195.35,195.51,27352.0
2024-10-15 11:40:00,195.54,195.72,195.33,195.44,29367.0,195.54,195.72,195.33,195.44,29367.0
2024-10-15 11:50:00,195.45,195.6,195.35,195.58,35104.0,195.45,195.6,195.35,195.58,35104.0
2024-10-15 12:00:00,195.5,195.5,195.2,195.36,21882.0,195.5,195.5,195.2,195.36,21882.0
2024-10-15 12:10:00,195.38,195.43,195.02,195.18,16557.0,195.38,195.43,195.02,195.18,16557.0
2024-10-15 12:20:00,195.15,195.44,195.14,195.43,18263.0,195.15,195.44,195.14,195.43,18263.0
2024-10-15 12:30:00,195.42,195.62,195.24,195.47,50958.0,195.42,195.62,195.24,195.47,50958.0
2024-10-15 12:40:00,195.45,195.45,194.98,194.98,29732.0,195.45,195.45,194.98,194.98,29732.0
2024-10-15 12:50:00,195.0,195.38,194.92,195.33,63369.0,195.0,195.38,194.92,195.33,63369.0
2024-10-15 13:00:00,195.34,195.83,195.13,195.75,60501.0,195.34,195.83,195.13,195.75,60501.0
2024-10-15 13:10:00,195.75,195.76,195.03,195.05,25252.0,195.75,195.76,195.03,195.05,25252.0
2024-10-15 13:20:00,195.08,195.52,194.96,195.52,27575.0,195.08,195.52,194.96,195.52,27575.0
2024-10-15 13:30:00,195.45,195.5,195.25,195.28,11109.0,195.45,195.5,195.25,195.28,11109.0
2024-10-15 13:40:00,195.35,195.6,195.35,195.44,12962.0,195.35,195.6,195.35,195.44,12962.0
2024-10-15 13:50:00,195.49,195.51,194.93,195.14,21779.0,195.49,195.51,194.93,195.14,21779.0
2024-10-15 14:00:00,195.07,195.14,194.96,195.03,18861.0,195.07,195.14,194.96,195.03,18861.0
2024-10-15 14:10:00,195.05,195.09,194.81,194.86,17909.0,195.05,195.09,194.81,194.86,17909.0
2024-10-15 14:20:00,194.84,195.0,194.78,194.92,24946.0,194.84,195.0,194.78,194.92,24946.0
2024-10-15 14:30:00,194.94,194.95,194.8,194.87,14282.0,194.94,194.95,194.8,194.87,14282.0
2024-10-15 14:40:00,194.88,194.89,194.68,194.72,34064.0,194.88,194.89,194.68,194.72,34064.0
2024-10-15 14:50:00,194.7,194.87,194.68,194.87,25226.0,194.7,194.87,194.68,194.87,25226.0
2024-10-15 15:00:00,194.82,194.83,194.34,194.35,26306.0,194.82,194.83,194.34,194.35,26306.0
2024-10-15 15:10:00,194.34,194.5,194.3,194.5,56795.0,194.34,194.5,194.3,194.5,56795.0
2024-10-15 15:20:00,194.5,194.68,194.34,194.36,50422.0,194.5,194.68,194.34,194.36,50422.0
2024-10-15 15:30:00,194.39,194.4,194.17,194.34,38398.0,194.39,194.4,194.17,194.34,38398.0
2024-10-15 15:40:00,194.33,194.38,194.16,194.28,94844.0,194.33,194.38,194.16,194.28,94844.0
2024-10-15 15:50:00,194.28,194.46,193.95,194.05,224109.0,194.28,194.46,193.95,194.05,224109.0
2024-10-16 09:30:00,193.96,194.18,193.02,193.81,44076.0,193.96,194.18,193.02,193.81,44076.0
2024-10-16 09:40:00,193.69,194.81,193.55,194.68,19097.0,193.69,194.81,193.55,194.68,19097.0
2024-10-16 09:50:00,194.53,195.43,194.43,195.31,50670.0,194.53,195.43,194.43,195.31,50670.0
2024-10-16 10:00:00,195.31,195.85,195.22,195.78,22058.0,195.31,195.85,195.22,195.78,22058.0
2024-10-16 10:10:00,195.78,195.83,195.31,195.71,21035.0,195.78,195.83,195.31,195.71,21035.0
2024-10-16 10:20:00,195.67,195.88,195.41,195.79,25439.0,195.67,195.88,195.41,195.79,25439.0
2024-10-16 10:30:00,195.76,196.29,195.75,195.92,21458.0,195.76,196.29,195.75,195.92,21458.0
2024-10-16 10:40:00,195.94,196.04,195.7,195.92,56877.0,195.94,196.04,195.7,195.92,56877.0
2024-10-16 10:50:00,195.98,196.32,195.89,196.14,38556.0,195.98,196.32,195.89,196.14,38556.0
2024-10-16 11:00:00,196.14,196.27,195.96,196.14,52688.0,196.14,196.27,195.96,196.14,52688.0
2024-10-16 11:10:00,196.1,196.3,196.1,196.2,73329.0,196.1,196.3,196.1,196.2,73329.0
2024-10-16 11:20:00,196.19,196.31,196.08,196.27,135494.0,196.19,196.31,196.08,196.27,135494.0
2024-10-16 11:30:00,196.25,196.63,196.13,196.52,65750.0,196.25,196.63,196.13,196.52,65750.0
2024-10-16 11:40:00,196.52,196.71,196.4,196.57,32200.0,196.52,196.71,196.4,196.57,32200.0
2024-10-16 11:50:00,196.55,196.67,196.39,196.57,41735.0,196.55,196.67,196.39,196.57,41735.0
2024-10-16 12:00:00,196.54,196.84,196.54,196.74,39988.0,196.54,196.84,196.54,196.74,39988.0
2024-10-16 12:10:00,196.71,196.76,196.49,196.66,17517.0,196.71,196.76,196.49,196.66,17517.0
2024-10-16 12:20:00,196.67,196.85,196.66,196.77,30253.0,196.67,196.85,196.66,196.77,30253.0
2024-10-16 12:30:00,196.77,196.87,196.63,196.86,19456.0,196.77,196.87,196.63,196.86,19456.0
2024-10-16 12:40:00,196.85,196.9,196.75,196.76,6272.0,196.85,196.9,196.75,196.76,6272.0
2024-10-16 12:50:00,196.75,196.93,196.7,196.82,21324.0,196.75,196.93,196.7,196.82,21324.0
2024-10-16 13:00:00,196.84,196.9,196.74,196.77,24150.0,196.84,196.9,196.74,196.77,24150.0
2024-10-16 13:10:00,196.78,196.8,196.48,196.56,20272.0,196.78,196.8,196.48,196.56,20272.0
2024-10-16 13:20:00,196.55,196.63,196.48,196.59,40443.0,196.55,196.63,196.48,196.59,40443.0
2024-10-16 13:30:00,196.59,196.71,196.56,196.71,12687.0,196.59,196.71,196.56,196.71,12687.0
2024-10-16 13:40:00,196.75,196.78,196.62,196.62,12018.0,196.75,196.78,196.62,196.62,12018.0
2024-10-16 13:50:00,196.62,196.73,196.59,196.59,23297.0,196.62,196.73,196.59,196.59,23297.0
2024-10-16 14:00:00,196.6,196.73,196.58,196.62,12575.0,196.6,196.73,196.58,196.62,12575.0
2024-10-16 14:10:00,196.64,196.69,196.6,196.66,11245.0,196.64,196.69,196.6,196.66,11245.0
2024-10-16 14:20:00,196.63,197.21,196.62,197.02,53016.0,196.63,197.21,196.62,197.02,53016.0
2024-10-16 14:30:00,197.02,197.19,196.99,197.02,29738.0,197.02,197.19,196.99,197.02,29738.0
2024-10-16 14:40:00,197.01,197.13,196.76,197.07,23001.0,197.01,197.13,196.76,197.07,23001.0
2024-10-16 14:50:00,197.08,197.12,196.94,196.96,27044.0,197.08,197.12,196.94,196.96,27044.0
2024-10-16 15:00:00,196.98,197.14,196.91,197.1,24324.0,196.98,197.14,196.91,197.1,24324.0
2024-10-16 15:10:00,197.08,197.34,197.05,197.3,32133.0,197.08,197.34,197.05,197.3,32133.0
2024-10-16 15:20:00,197.3,197.38,197.07,197.3,37918.0,197.3,197.38,197.07,197.3,37918.0
2024-10-16 15:30:00,197.25,197.6,197.24,197.56,87078.0,197.25,197.6,197.24,197.56,87078.0
2024-10-16 15:40:00,197.53,197.8,197.53,197.72,58876.0,197.53,197.8,197.53,197.72,58876.0
2024-10-16 15:50:00,197.76,197.89,197.63,197.71,193303.0,197.76,197.89,197.63,197.71,193303.0
2024-10-17 09:30:00,198.47,198.86,198.03,198.38,196394.0,198.47,198.86,198.03,198.38,196394.0
2024-10-17 09:40:00,198.49,198.68,197.45,197.56,63969.0,198.49,198.68,197.45,197.56,63969.0
2024-10-17 09:50:00,197.56,197.6,196.97,197.29,73914.0,197.56,197.6,196.97,197.29,73914.0
2024-10-17 10:00:00,197.28,197.5,196.74,197.17,31941.0,197.28,197.5,196.74,197.17,31941.0
2024-10-17 10:10:00,197.25,197.48,196.77,196.87,67875.0,197.25,197.48,196.77,196.87,67875.0
2024-10-17 10:20:00,196.79,196.92,196.55,196.91,36834.0,196.79,196.92,196.55,196.91,36834.0
2024-10-17 10:30:00,196.82,197.18,196.66,197.12,33797.0,196.82,197.18,196.66,197.12,33797.0
2024-10-17 10:40:00,197.12,197.42,197.08,197.36,28457.0,197.12,197.42,197.08,197.36,28457.0
2024-10-17 10:50:00,197.36,197.48,197.14,197.23,41386.0,197.36,197.48,197.14,197.23,41386.0
2024-10-17 11:00:00,197.3,197.4,196.89,196.91,54364.0,197.3,197.4,196.89,196.91,54364.0
2024-10-17 11:10:00,196.91,197.33,196.77,197.29,73683.0,196.91,197.33,196.77,197.29,73683.0
2024-10-17 11:20:00,197.31,197.53,197.14,197.41,43046.0,197.31,197.53,197.14,197.41,43046.0
2024-10-17 11:30:00,197.43,197.52,197.13,197.42,31894.0,197.43,197.52,197.13,197.42,31894.0
2024-10-17 11:40:00,197.44,197.57,197.2,197.21,32995.0,197.44,197.57,197.2,197.21,32995.0
2024-10-17 11:50:00,197.2,197.27,197.14,197.23,18064.0,197.2,197.27,197.14,197.23,18064.0
2024-10-17 12:00:00,197.23,197.44,197.17,197.36,24362.0,197.23,197.44,197.17,197.36,24362.0
2024-10-17 12:10:00,197.36,197.8,197.31,197.72,75136.0,197.36,197.8,197.31,197.72,75136.0
2024-10-17 12:20:00,197.73,197.74,197.52,197.58,40636.0,197.73,197.74,197.52,197.58,40636.0
2024-10-17 12:30:00,197.59,197.69,197.5,197.66,21733.0,197.59,197.69,197.5,197.66,21733.0
2024-10-17 12:40:00,197.66,197.78,197.58,197.61,23199.0,197.66,197.78,197.58,197.61,23199.0
2024-10-17 12:50:00,197.59,197.8,197.59,197.78,19776.0,197.59,197.8,197.59,197.78,19776.0
2024-10-17 13:00:00,197.78,198.07,197.77,197.9,34180.0,197.78,198.07,197.77,197.9,34180.0
2024-10-17 13:10:00,197.83,198.08,197.83,197.89,17112.0,197.83,198.08,197.83,197.89,17112.0
2024-10-17 13:20:00,197.93,197.98,197.84,197.87,23595.0,197.93,197.98,197.84,197.87,23595.0
2024-10-17 13:30:00,197.88,197.93,197.74,197.93,21678.0,197.88,197.93,197.74,197.93,21678.0
2024-10-17 13:40:00,197.94,198.06,197.92,198.0,29629.0,197.94,198.06,197.92,198.0,29629.0
2024-10-17 13:50:00,198.01,198.02,197.68,197.76,48855.0,198.01,198.02,197.68,197.76,48855.0
2024-10-17 14:00:00,197.74,197.78,197.23,197.26,39071.0,197.74,197.78,197.23,197.26,39071.0
2024-10-17 14:10:00,197.24,197.46,197.11,197.32,35894.0,197.24,197.46,197.11,197.32,35894.0
2024-10-17 14:20:00,197.34,197.52,197.31,197.34,32098.0,197.34,197.52,197.31,197.34,32098.0
2024-10-17 14:30:00,197.35,197.39,196.86,197.0,126585.0,197.35,197.39,196.86,197.0,126585.0
2024-10-17 14:40:00,196.97,197.01,196.83,196.85,56831.0,196.97,197.01,196.83,196.85,56831.0
2024-10-17 14:50:00,196.89,196.9,196.66,196.71,59136.0,196.89,196.9,196.66,196.71,59136.0
2024-10-17 15:00:00,196.74,196.76,196.18,196.22,50021.0,196.74,196.76,196.18,196.22,50021.0
2024-10-17 15:10:00,196.23,196.44,196.0,196.27,66509.0,196.23,196.44,196.0,196.27,66509.0
2024-10-17 15:20:00,196.24,196.3,196.04,196.24,50357.0,196.24,196.3,196.04,196.24,50357.0
2024-10-17 15:30:00,196.23,196.23,195.99,196.1,69035.0,196.23,196.23,195.99,196.1,69035.0
2024-10-17 15:40:00,196.07,196.22,195.99,196.16,81770.0,196.07,196.22,195.99,196.16,81770.0
2024-10-17 15:50:00,196.18,196.2,195.52,195.74,443778.0,196.18,196.2,195.52,195.74,443778.0
2024-10-18 09:30:00,197.12,197.53,195.53,196.4,234532.0,197.12,197.53,195.53,196.4,234532.0
2024-10-18 09:40:00,196.41,196.82,196.26,196.64,26579.0,196.41,196.82,196.26,196.64,26579.0
2024-10-18 09:50:00,196.64,196.64,196.18,196.24,25039.0,196.64,196.64,196.18,196.24,25039.0
2024-10-18 10:00:00,196.2,196.77,196.2,196.6,43320.0,196.2,196.77,196.2,196.6,43320.0
2024-10-18 10:10:00,196.6,196.93,196.56,196.73,38151.0,196.6,196.93,196.56,196.73,38151.0
2024-10-18 10:20:00,196.73,196.83,196.56,196.78,35173.0,196.73,196.83,196.56,196.78,35173.0
2024-10-18 10:30:00,196.82,196.97,196.69,196.9,35925.0,196.82,196.97,196.69,196.9,35925.0
2024-10-18 10:40:00,196.95,197.19,196.9,196.98,168075.0,196.95,197.19,196.9,196.98,168075.0
2024-10-18 10:50:00,196.96,197.03,196.7,196.74,33964.0,196.96,197.03,196.7,196.74,33964.0
2024-10-18 11:00:00,196.82,197.0,196.81,196.98,10723.0,196.82,197.0,196.81,196.98,10723.0
2024-10-18 11:10:00,196.97,197.31,196.95,197.28,188116.0,196.97,197.31,196.95,197.28,188116.0
2024-10-18 11:20:00,197.3,197.41,197.13,197.14,35725.0,197.3,197.41,197.13,197.14,35725.0
2024-10-18 11:30:00,197.15,197.21,196.98,197.05,59113.0,197.15,197.21,196.98,197.05,59113.0
2024-10-18 11:40:00,197.09,197.14,196.96,196.99,14309.0,197.09,197.14,196.96,196.99,14309.0
2024-10-18 11:50:00,196.98,197.13,196.96,197.09,12366.0,196.98,197.13,196.96,197.09,12366.0
2024-10-18 12:00:00,197.07,197.39,197.04,197.27,20988.0,197.07,197.39,197.04,197.27,20988.0
2024-10-18 12:10:00,197.22,197.22,197.03,197.14,69287.0,197.22,197.22,197.03,197.14,69287.0
2024-10-18 12:20:00,197.11,197.3,197.0,197.11,59501.0,197.11,197.3,197.0,197.11,59501.0
2024-10-18 12:30:00,197.09,197.33,196.98,197.24,213676.0,197.09,197.33,196.98,197.24,213676.0
2024-10-18 12:40:00,197.2,197.29,197.17,197.23,17052.0,197.2,197.29,197.17,197.23,17052.0
2024-10-18 12:50:00,197.23,197.57,197.21,197.34,24337.0,197.23,197.57,197.21,197.34,24337.0
2024-10-18 13:00:00,197.36,197.46,197.18,197.23,16762.0,197.36,197.46,197.18,197.23,16762.0
2024-10-18 13:10:00,197.27,197.5,197.25,197.5,45151.0,197.27,197.5,197.25,197.5,45151.0
2024-10-18 13:20:00,197.5,197.56,197.37,197.56,103997.0,197.5,197.56,197.37,197.56,103997.0
2024-10-18 13:30:00,197.56,197.89,197.55,197.84,30855.0,197.56,197.89,197.55,197.84,30855.0
2024-10-18 13:40:00,197.83,197.84,197.69,197.71,15756.0,197.83,197.84,197.69,197.71,15756.0
2024-10-18 13:50:00,197.71,197.71,197.59,197.65,38769.0,197.71,197.71,197.59,197.65,38769.0
2024-10-18 14:00:00,197.65,197.71,197.49,197.55,45599.0,197.65,197.71,197.49,197.55,45599.0
2024-10-18 14:10:00,197.54,197.78,197.52,197.77,29308.0,197.54,197.78,197.52,197.77,29308.0
2024-10-18 14:20:00,197.78,197.94,197.66,197.81,93031.0,197.78,197.94,197.66,197.81,93031.0
2024-10-18 14:30:00,197.84,198.0,197.77,197.88,18590.0,197.84,198.0,197.77,197.88,18590.0
2024-10-18 14:40:00,197.86,198.26,197.8,198.23,56663.0,197.86,198.26,197.8,198.23,56663.0
2024-10-18 14:50:00,198.31,198.32,197.89,198.01,72454.0,198.31,198.32,197.89,198.01,72454.0
2024-10-18 15:00:00,198.0,198.01,197.7,197.87,16351.0,198.0,198.01,197.7,197.87,16351.0
2024-10-18 15:10:00,197.87,198.13,197.83,198.09,135888.0,197.87,198.13,197.83,198.09,135888.0
2024-10-18 15:20:00,198.07,198.16,197.8,197.82,30911.0,198.07,198.16,197.8,197.82,30911.0
2024-10-18 15:30:00,197.8,198.0,197.69,197.98,25748.0,197.8,198.0,197.69,197.98,25748.0
2024-10-18 15:40:00,197.96,197.99,197.78,197.78,102270.0,197.96,197.99,197.78,197.78,102270.0
2024-10-18 15:50:00,197.77,197.78,197.14,197.32,200078.0,197.77,197.78,197.14,197.32,200078.0
2024-10-21 09:30:00,196.88,197.67,196.51,196.98,71327.0,196.88,197.67,196.51,196.98,71327.0
2024-10-21 09:40:00,197.0,197.02,196.63,197.0,34834.0,197.0,197.02,196.63,197.0,34834.0
2024-10-21 09:50:00,197.0,197.02,196.63,196.63,59308.0,197.0,197.02,196.63,196.63,59308.0
2024-10-21 10:00:00,196.7,197.3,196.7,197.12,65364.0,196.7,197.3,196.7,197.12,65364.0
2024-10-21 10:10:00,197.21,197.27,196.95,197.07,43403.0,197.21,197.27,196.95,197.07,43403.0
2024-10-21 10:20:00,197.07,197.14,196.86,196.95,35092.0,197.07,197.14,196.86,196.95,35092.0
2024-10-21 10:30:00,196.91,197.22,196.84,197.22,37152.0,196.91,197.22,196.84,197.22,37152.0
2024-10-21 10:40:00,197.27,197.27,196.95,197.04,85008.0,197.27,197.27,196.95,197.04,85008.0
2024-10-21 10:50:00,197.08,197.25,196.84,196.97,41466.0,197.08,197.25,196.84,196.97,41466.0
2024-10-21 11:00:00,196.94,196.97,196.06,196.16,64039.0,196.94,196.97,196.06,196.16,64039.0
2024-10-21 11:10:00,196.22,196.38,196.08,196.34,33879.0,196.22,196.38,196.08,196.34,33879.0
2024-10-21 11:20:00,196.33,196.4,196.04,196.13,18824.0,196.33,196.4,196.04,196.13,18824.0
2024-10-21 11:30:00,196.1,196.1,195.65,196.03,41065.0,196.1,196.1,195.65,196.03,41065.0
2024-10-21 11:40:00,196.02,196.39,196.02,196.28,30005.0,196.02,196.39,196.02,196.28,30005.0
2024-10-21 11:50:00,196.27,196.75,196.21,196.69,18015.0,196.27,196.75,196.21,196.69,18015.0
2024-10-21 12:00:00,196.7,196.77,196.49,196.73,20185.0,196.7,196.77,196.49,196.73,20185.0
2024-10-21 12:10:00,196.81,196.86,196.6,196.7,21831.0,196.81,196.86,196.6,196.7,21831.0
2024-10-21 12:20:00,196.69,196.82,196.57,196.76,19617.0,196.69,196.82,196.57,196.76,19617.0
2024-10-21 12:30:00,196.78,197.09,196.69,197.0,66701.0,196.78,197.09,196.69,197.0,66701.0
2024-10-21 12:40:00,196.97,197.04,196.88,197.04,14711.0,196.97,197.04,196.88,197.04,14711.0
2024-10-21 12:50:00,197.0,197.28,196.95,197.12,78371.0,197.0,197.28,196.95,197.12,78371.0
2024-10-21 13:00:00,197.13,197.19,197.0,197.09,17698.0,197.13,197.19,197.0,197.09,17698.0
2024-10-21 13:10:00,197.08,197.13,197.01,197.1,36276.0,197.08,197.13,197.01,197.1,36276.0
2024-10-21 13:20:00,197.1,197.1,196.92,196.93,19352.0,197.1,197.1,196.92,196.93,19352.0
2024-10-21 13:30:00,196.95,196.96,196.83,196.91,31271.0,196.95,196.96,196.83,196.91,31271.0
2024-10-21 13:40:00,196.89,197.13,196.88,197.11,31946.0,196.89,197.13,196.88,197.11,31946.0
2024-10-21 13:50:00,197.13,197.15,196.99,197.06,24059.0,197.13,197.15,196.99,197.06,24059.0
2024-10-21 14:00:00,197.06,197.06,196.9,196.93,16989.0,197.06,197.06,196.9,196.93,16989.0
2024-10-21 14:10:00,196.94,196.94,196.69,196.82,43002.0,196.94,196.94,196.69,196.82,43002.0
2024-10-21 14:20:00,196.82,196.89,196.67,196.75,39550.0,196.82,196.89,196.67,196.75,39550.0
2024-10-21 14:30:00,196.75,196.85,196.71,196.75,24421.0,196.75,196.85,196.71,196.75,24421.0
2024-10-21 14:40:00,196.75,196.78,196.61,196.65,44654.0,196.75,196.78,196.61,196.65,44654.0
2024-10-21 14:50:00,196.64,196.77,196.62,196.71,33578.0,196.64,196.77,196.62,196.71,33578.0
2024-10-21 15:00:00,196.7,196.84,196.66,196.81,34436.0,196.7,196.84,196.66,196.81,34436.0
2024-10-21 15:10:00,196.83,197.05,196.82,196.95,46006.0,196.83,197.05,196.82,196.95,46006.0
2024-10-21 15:20:00,196.96,197.05,196.86,196.98,57387.0,196.96,197.05,196.86,196.98,57387.0
2024-10-21 15:30:00,196.98,196.98,196.75,196.75,59470.0,196.98,196.98,196.75,196.75,59470.0
2024-10-21 15:40:00,196.75,197.07,196.74,196.98,73274.0,196.75,197.07,196.74,196.98,73274.0
2024-10-21 15:50:00,196.97,197.2,196.8,197.15,277690.0,196.97,197.2,196.8,197.15,277690.0
2024-10-22 09:30:00,191.93,194.12,188.94,192.12,321093.0,191.93,194.12,188.94,192.12,321093.0
2024-10-22 09:40:00,191.97,192.47,191.52,192.39,80664.0,191.97,192.47,191.52,192.39,80664.0
2024-10-22 09:50:00,192.41,192.56,191.71,192.22,53760.0,192.41,192.56,191.71,192.22,53760.0
2024-10-22 10:00:00,192.33,193.61,192.25,193.12,77796.0,192.33,193.61,192.25,193.12,77796.0
2024-10-22 10:10:00,193.11,194.33,192.83,193.95,82142.0,193.11,194.33,192.83,193.95,82142.0
2024-10-22 10:20:00,193.97,195.91,193.81,195.7,150430.0,193.97,195.91,193.81,195.7,150430.0
2024-10-22 10:30:00,195.64,195.77,194.93,195.14,35703.0,195.64,195.77,194.93,195.14,35703.0
2024-10-22 10:40:00,195.11,196.37,195.11,196.28,40312.0,195.11,196.37,195.11,196.28,40312.0
2024-10-22 10:50:00,196.31,196.55,196.07,196.26,38692.0,196.31,196.55,196.07,196.26,38692.0
2024-10-22 11:00:00,196.26,196.78,195.74,196.56,35082.0,196.26,196.78,195.74,196.56,35082.0
2024-10-22 11:10:00,196.62,197.44,196.52,196.73,83385.0,196.62,197.44,196.52,196.73,83385.0
2024-10-22 11:20:00,196.66,197.5,196.43,197.5,48333.0,196.66,197.5,196.43,197.5,48333.0
2024-10-22 11:30:00,197.5,197.97,197.49,197.79,45982.0,197.5,197.97,197.49,197.79,45982.0
2024-10-22 11:40:00,197.78,197.99,197.55,197.89,29767.0,197.78,197.99,197.55,197.89,29767.0
2024-10-22 11:50:00,197.94,198.16,197.88,197.99,50930.0,197.94,198.16,197.88,197.99,50930.0
2024-10-22 12:00:00,197.99,198.06,197.65,197.98,43967.0,197.99,198.06,197.65,197.98,43967.0
2024-10-22 12:10:00,197.98,198.16,197.87,197.94,30119.0,197.98,198.16,197.87,197.94,30119.0
2024-10-22 12:20:00,197.97,198.31,197.86,198.22,48370.0,197.97,198.31,197.86,198.22,48370.0
2024-10-22 12:30:00,198.25,198.27,198.04,198.15,36457.0,198.25,198.27,198.04,198.15,36457.0
2024-10-22 12:40:00,198.2,198.26,197.87,197.91,26042.0,198.2,198.26,197.87,197.91,26042.0
2024-10-22 12:50:00,197.94,198.22,197.93,198.18,23180.0,197.94,198.22,197.93,198.18,23180.0
2024-10-22 13:00:00,198.16,198.22,198.01,198.05,16906.0,198.16,198.22,198.01,198.05,16906.0
2024-10-22 13:10:00,198.08,198.34,197.22,197.46,75799.0,198.08,198.34,197.22,197.46,75799.0
2024-10-22 13:20:00,197.47,197.79,197.44,197.75,35004.0,197.47,197.79,197.44,197.75,35004.0
2024-10-22 13:30:00,197.78,198.16,197.7,198.1,22269.0,197.78,198.16,197.7,198.1,22269.0
2024-10-22 13:40:00,198.08,198.32,198.08,198.28,26295.0,198.08,198.32,198.08,198.28,26295.0
2024-10-22 13:50:00,198.25,198.75,198.15,198.7,62424.0,198.25,198.75,198.15,198.7,62424.0
2024-10-22 14:00:00,198.7,199.26,198.7,199.02,45602.0,198.7,199.26,198.7,199.02,45602.0
2024-10-22 14:10:00,199.03,199.73,198.98,199.69,55663.0,199.03,199.73,198.98,199.69,55663.0
2024-10-22 14:20:00,199.71,199.76,199.36,199.66,62600.0,199.71,199.76,199.36,199.66,62600.0
2024-10-22 14:30:00,199.67,199.79,199.46,199.61,54543.0,199.67,199.79,199.46,199.61,54543.0
2024-10-22 14:40:00,199.59,199.63,199.17,199.2,51999.0,199.59,199.63,199.17,199.2,51999.0
2024-10-22 14:50:00,199.2,199.47,199.1,199.1,85512.0,199.2,199.47,199.1,199.1,85512.0
2024-10-22 15:00:00,199.12,199.36,198.75,199.17,75861.0,199.12,199.36,198.75,199.17,75861.0
2024-10-22 15:10:00,199.12,199.39,198.98,199.1,34396.0,199.12,199.39,198.98,199.1,34396.0
2024-10-22 15:20:00,199.17,199.17,198.42,199.02,83934.0,199.17,199.17,198.42,199.02,83934.0
2024-10-22 15:30:00,198.98,199.32,198.98,199.26,64154.0,198.98,199.32,198.98,199.26,64154.0
2024-10-22 15:40:00,199.26,199.64,199.1,199.5,90809.0,199.26,199.64,199.1,199.5,90809.0
2024-10-22 15:50:00,199.52,199.87,199.04,199.63,335084.0,199.52,199.87,199.04,199.63,335084.0
2024-10-23 09:30:00,199.75,200.9,199.58,200.86,88062.0,199.75,200.9,199.58,200.86,88062.0
2024-10-23 09:40:00,200.85,201.0,200.01,200.81,75148.0,200.85,201.0,200.01,200.81,75148.0
2024-10-23 09:50:00,200.89,201.33,200.4,200.78,75286.0,200.89,201.33,200.4,200.78,75286.0
2024-10-23 10:00:00,200.78,201.17,200.51,201.14,107018.0,200.78,201.17,200.51,201.14,107018.0
2024-10-23 10:10:00,201.21,201.93,201.05,201.07,54955.0,201.21,201.93,201.05,201.07,54955.0
2024-10-23 10:20:00,201.07,201.68,200.91,201.68,36861.0,201.07,201.68,200.91,201.68,36861.0
2024-10-23 10:30:00,201.65,202.29,201.44,202.15,80301.0,201.65,202.29,201.44,202.15,80301.0
2024-10-23 10:40:00,202.15,202.35,201.89,202.2,91239.0,202.15,202.35,201.89,202.2,91239.0
2024-10-23 10:50:00,202.21,202.32,201.73,202.07,73962.0,202.21,202.32,201.73,202.07,73962.0
2024-10-23 11:00:00,202.09,202.28,201.82,202.14,36766.0,202.09,202.28,201.82,202.14,36766.0
2024-10-23 11:10:00,202.16,202.16,201.41,201.66,62600.0,202.16,202.16,201.41,201.66,62600.0
2024-10-23 11:20:00,201.66,201.91,201.45,201.61,39234.0,201.66,201.91,201.45,201.61,39234.0
2024-10-23 11:30:00,201.63,202.12,201.57,202.09,81330.0,201.63,202.12,201.57,202.09,81330.0
2024-10-23 11:40:00,202.1,202.1,201.85,201.98,39447.0,202.1,202.1,201.85,201.98,39447.0
2024-10-23 11:50:00,201.98,202.39,201.91,202.2,54220.0,201.98,202.39,201.91,202.2,54220.0
2024-10-23 12:00:00,202.2,202.28,201.96,202.05,20510.0,202.2,202.28,201.96,202.05,20510.0
2024-10-23 12:10:00,202.14,202.34,201.98,202.26,19652.0,202.14,202.34,201.98,202.26,19652.0
2024-10-23 12:20:00,202.26,202.68,202.26,202.43,37248.0,202.26,202.68,202.26,202.43,37248.0
2024-10-23 12:30:00,202.43,202.66,202.32,202.49,38224.0,202.43,202.66,202.32,202.49,38224.0
2024-10-23 12:40:00,202.53,202.93,202.5,202.92,31091.0,202.53,202.93,202.5,202.92,31091.0
2024-10-23 12:50:00,202.96,203.0,202.5,202.63,38256.0,202.96,203.0,202.5,202.63,38256.0
2024-10-23 13:00:00,202.61,202.66,202.15,202.32,26370.0,202.61,202.66,202.15,202.32,26370.0
2024-10-23 13:10:00,202.3,202.43,202.01,202.2,29162.0,202.3,202.43,202.01,202.2,29162.0
2024-10-23 13:20:00,202.21,202.27,201.65,201.76,73406.0,202.21,202.27,201.65,201.76,73406.0
2024-10-23 13:30:00,201.74,201.85,201.62,201.81,26671.0,201.74,201.85,201.62,201.81,26671.0
2024-10-23 13:40:00,201.8,201.88,201.62,201.62,33938.0,201.8,201.88,201.62,201.62,33938.0
2024-10-23 13:50:00,201.62,201.72,201.59,201.71,28201.0,201.62,201.72,201.59,201.71,28201.0
2024-10-23 14:00:00,201.69,201.74,201.33,201.38,22812.0,201.69,201.74,201.33,201.38,22812.0
2024-10-23 14:10:00,201.39,201.39,201.02,201.02,47471.0,201.39,201.39,201.02,201.02,47471.0
2024-10-23 14:20:00,201.07,201.36,201.03,201.34,22964.0,201.07,201.36,201.03,201.34,22964.0
2024-10-23 14:30:00,201.34,201.71,201.32,201.71,36577.0,201.34,201.71,201.32,201.71,36577.0
2024-10-23 14:40:00,201.71,201.89,201.7,201.75,46078.0,201.71,201.89,201.7,201.75,46078.0
2024-10-23 14:50:00,201.76,201.93,201.69,201.92,23860.0,201.76,201.93,201.69,201.92,23860.0
2024-10-23 15:00:00,201.9,202.02,201.83,201.98,61186.0,201.9,202.02,201.83,201.98,61186.0
2024-10-23 15:10:00,202.01,202.03,201.8,201.97,30271.0,202.01,202.03,201.8,201.97,30271.0
2024-10-23 15:20:00,201.98,202.35,201.95,202.33,84291.0,201.98,202.35,201.95,202.33,84291.0
2024-10-23 15:30:00,202.32,202.56,202.28,202.32,63661.0,202.32,202.56,202.28,202.32,63661.0
2024-10-23 15:40:00,202.31,202.81,202.28,202.63,53417.0,202.31,202.81,202.28,202.63,53417.0
2024-10-23 15:50:00,202.64,202.86,202.33,202.35,262079.0,202.64,202.86,202.33,202.35,262079.0
2024-10-24 09:30:00,202.52,204.05,202.01,203.18,83826.0,202.52,204.05,202.01,203.18,83826.0
2024-10-24 09:40:00,203.07,203.66,202.94,203.23,9190.0,203.07,203.66,202.94,203.23,9190.0
2024-10-24 09:50:00,203.4,203.77,203.08,203.76,14721.0,203.4,203.77,203.08,203.76,14721.0
2024-10-24 10:00:00,203.66,204.09,203.62,203.69,33737.0,203.66,204.09,203.62,203.69,33737.0
2024-10-24 10:10:00,203.67,204.04,203.41,203.86,23728.0,203.67,204.04,203.41,203.86,23728.0
2024-10-24 10:20:00,203.78,204.43,203.78,204.34,52158.0,203.78,204.43,203.78,204.34,52158.0
2024-10-24 10:30:00,204.23,204.29,204.04,204.26,19718.0,204.23,204.29,204.04,204.26,19718.0
2024-10-24 10:40:00,204.25,204.25,203.91,204.08,14984.0,204.25,204.25,203.91,204.08,14984.0
2024-10-24 10:50:00,204.08,204.5,203.99,204.35,33084.0,204.08,204.5,203.99,204.35,33084.0
2024-10-24 11:00:00,204.38,204.43,203.69,203.77,23560.0,204.38,204.43,203.69,203.77,23560.0
2024-10-24 11:10:00,203.79,203.81,203.63,203.69,14761.0,203.79,203.81,203.63,203.69,14761.0
2024-10-24 11:20:00,203.68,203.71,203.14,203.17,14007.0,203.68,203.71,203.14,203.17,14007.0
2024-10-24 11:30:00,203.19,203.28,203.07,203.15,27269.0,203.19,203.28,203.07,203.15,27269.0
2024-10-24 11:40:00,203.12,203.17,202.64,202.68,20022.0,203.12,203.17,202.64,202.68,20022.0
2024-10-24 11:50:00,202.67,203.0,202.65,202.95,18474.0,202.67,203.0,202.65,202.95,18474.0
2024-10-24 12:00:00,202.95,203.1,202.68,202.71,21428.0,202.95,203.1,202.68,202.71,21428.0
2024-10-24 12:10:00,202.72,202.88,202.6,202.88,13957.0,202.72,202.88,202.6,202.88,13957.0
2024-10-24 12:20:00,202.86,203.18,202.85,203.17,18122.0,202.86,203.18,202.85,203.17,18122.0
2024-10-24 12:30:00,203.17,203.37,203.11,203.2,10836.0,203.17,203.37,203.11,203.2,10836.0
2024-10-24 12:40:00,203.22,203.25,203.02,203.25,27086.0,203.22,203.25,203.02,203.25,27086.0
2024-10-24 12:50:00,203.26,203.27,202.69,202.77,57718.0,203.26,203.27,202.69,202.77,57718.0
2024-10-24 13:00:00,202.81,203.0,202.81,202.96,9775.0,202.81,203.0,202.81,202.96,9775.0
2024-10-24 13:10:00,202.95,203.27,202.94,203.09,13137.0,202.95,203.27,202.94,203.09,13137.0
2024-10-24 13:20:00,203.12,203.16,202.96,203.12,14166.0,203.12,203.16,202.96,203.12,14166.0
2024-10-24 13:30:00,203.13,203.51,203.07,203.49,14983.0,203.13,203.51,203.07,203.49,14983.0
2024-10-24 13:40:00,203.47,203.48,203.09,203.13,18310.0,203.47,203.48,203.09,203.13,18310.0
2024-10-24 13:50:00,203.13,203.18,203.0,203.02,12360.0,203.13,203.18,203.0,203.02,12360.0
2024-10-24 14:00:00,203.01,203.17,202.9,203.12,15022.0,203.01,203.17,202.9,203.12,15022.0
2024-10-24 14:10:00,203.13,203.37,203.07,203.36,12190.0,203.13,203.37,203.07,203.36,12190.0
2024-10-24 14:20:00,203.36,203.44,203.21,203.3,24958.0,203.36,203.44,203.21,203.3,24958.0
2024-10-24 14:30:00,203.29,203.31,203.19,203.22,15720.0,203.29,203.31,203.19,203.22,15720.0
2024-10-24 14:40:00,203.17,203.25,203.13,203.2,13020.0,203.17,203.25,203.13,203.2,13020.0
2024-10-24 14:50:00,203.25,203.37,203.24,203.33,21168.0,203.25,203.37,203.24,203.33,21168.0
2024-10-24 15:00:00,203.31,203.34,203.12,203.25,46428.0,203.31,203.34,203.12,203.25,46428.0
2024-10-24 15:10:00,203.28,203.57,203.28,203.46,34367.0,203.28,203.57,203.28,203.46,34367.0
2024-10-24 15:20:00,203.46,203.66,203.45,203.59,19940.0,203.46,203.66,203.45,203.59,19940.0
2024-10-24 15:30:00,203.57,203.65,203.45,203.53,37292.0,203.57,203.65,203.45,203.53,37292.0
2024-10-24 15:40:00,203.55,203.73,203.42,203.42,41878.0,203.55,203.73,203.42,203.42,41878.0
2024-10-24 15:50:00,203.47,203.58,203.2,203.28,153091.0,203.47,203.58,203.2,203.28,153091.0
2024-10-25 09:30:00,203.43,203.7,202.2,202.58,62897.0,203.43,203.7,202.2,202.58,62897.0
2024-10-25 09:40:00,202.55,202.85,202.14,202.65,34051.0,202.55,202.85,202.14,202.65,34051.0
2024-10-25 09:50:00,202.56,202.65,201.95,202.35,40227.0,202.56,202.65,201.95,202.35,40227.0
2024-10-25 10:00:00,202.4,202.99,202.4,202.69,23556.0,202.4,202.99,202.4,202.69,23556.0
2024-10-25 10:10:00,202.66,202.73,202.4,202.56,19462.0,202.66,202.73,202.4,202.56,19462.0
2024-10-25 10:20:00,202.56,202.87,202.37,202.61,26031.0,202.56,202.87,202.37,202.61,26031.0
2024-10-25 10:30:00,202.61,202.77,202.5,202.74,12877.0,202.61,202.77,202.5,202.74,12877.0
2024-10-25 10:40:00,202.77,202.88,202.61,202.72,13333.0,202.77,202.88,202.61,202.72,13333.0
2024-10-25 10:50:00,202.71,202.75,202.17,202.25,49916.0,202.71,202.75,202.17,202.25,49916.0
2024-10-25 11:00:00,202.28,202.39,201.8,201.9,26755.0,202.28,202.39,201.8,201.9,26755.0
2024-10-25 11:10:00,201.89,201.9,200.84,200.85,39848.0,201.89,201.9,200.84,200.85,39848.0
2024-10-25 11:20:00,200.81,200.94,200.54,200.8,41019.0,200.81,200.94,200.54,200.8,41019.0
2024-10-25 11:30:00,200.8,200.92,200.51,200.62,32830.0,200.8,200.92,200.51,200.62,32830.0
2024-10-25 11:40:00,200.6,200.85,200.3,200.83,26213.0,200.6,200.85,200.3,200.83,26213.0
2024-10-25 11:50:00,200.78,200.89,200.56,200.89,21014.0,200.78,200.89,200.56,200.89,21014.0
2024-10-25 12:00:00,200.91,201.12,200.7,201.02,23368.0,200.91,201.12,200.7,201.02,23368.0
2024-10-25 12:10:00,201.03,201.2,200.82,201.03,24222.0,201.03,201.2,200.82,201.03,24222.0
2024-10-25 12:20:00,201.02,201.05,200.67,200.74,14940.0,201.02,201.05,200.67,200.74,14940.0
2024-10-25 12:30:00,200.72,200.98,200.72,200.82,31500.0,200.72,200.98,200.72,200.82,31500.0
2024-10-25 12:40:00,200.84,200.91,200.78,200.84,9016.0,200.84,200.91,200.78,200.84,9016.0
2024-10-25 12:50:00,200.84,200.86,200.75,200.84,16424.0,200.84,200.86,200.75,200.84,16424.0
2024-10-25 13:00:00,200.84,200.85,200.45,200.49,21493.0,200.84,200.85,200.45,200.49,21493.0
2024-10-25 13:10:00,200.48,200.57,200.15,200.15,28955.0,200.48,200.57,200.15,200.15,28955.0
2024-10-25 13:20:00,200.13,200.2,199.94,200.06,25798.0,200.13,200.2,199.94,200.06,25798.0
2024-10-25 13:30:00,200.03,200.1,199.79,200.05,22983.0,200.03,200.1,199.79,200.05,22983.0
2024-10-25 13:40:00,200.05,200.05,199.65,200.03,25379.0,200.05,200.05,199.65,200.03,25379.0
2024-10-25 13:50:00,200.02,200.18,199.77,199.87,17321.0,200.02,200.18,199.77,199.87,17321.0
2024-10-25 14:00:00,199.91,199.98,199.54,199.56,22611.0,199.91,199.98,199.54,199.56,22611.0
2024-10-25 14:10:00,199.5,199.52,199.25,199.48,24000.0,199.5,199.52,199.25,199.48,24000.0
2024-10-25 14:20:00,199.49,199.98,199.34,199.98,29682.0,199.49,199.98,199.34,199.98,29682.0
2024-10-25 14:30:00,199.98,199.98,199.68,199.79,26330.0,199.98,199.98,199.68,199.79,26330.0
2024-10-25 14:40:00,199.79,200.02,199.76,200.02,20324.0,199.79,200.02,199.76,200.02,20324.0
2024-10-25 14:50:00,199.97,199.98,199.63,199.91,23542.0,199.97,199.98,199.63,199.91,23542.0
2024-10-25 15:00:00,199.92,200.0,199.77,199.82,35345.0,199.92,200.0,199.77,199.82,35345.0
2024-10-25 15:10:00,199.79,199.86,199.53,199.68,34366.0,199.79,199.86,199.53,199.68,34366.0
2024-10-25 15:20:00,199.68,199.75,199.53,199.67,44259.0,199.68,199.75,199.53,199.67,44259.0
2024-10-25 15:30:00,199.65,199.67,199.42,199.45,63772.0,199.65,199.67,199.42,199.45,63772.0
2024-10-25 15:40:00,199.44,199.77,199.23,199.66,74533.0,199.44,199.77,199.23,199.66,74533.0
2024-10-25 15:50:00,199.66,199.78,199.43,199.6,254425.0,199.66,199.78,199.43,199.6,254425.0
2024-10-28 09:30:00,200.44,201.32,200.01,200.75,44548.0,200.44,201.32,200.01,200.75,44548.0
2024-10-28 09:40:00,200.77,201.17,200.67,200.97,14043.0,200.77,201.17,200.67,200.97,14043.0
2024-10-28 09:50:00,200.97,201.36,200.86,201.02,15289.0,200.97,201.36,200.86,201.02,15289.0
2024-10-28 10:00:00,201.02,201.07,200.68,200.84,26659.0,201.02,201.07,200.68,200.84,26659.0
2024-10-28 10:10:00,200.87,201.04,200.61,200.67,15010.0,200.87,201.04,200.61,200.67,15010.0
2024-10-28 10:20:00,200.67,200.96,200.55,200.95,9437.0,200.67,200.96,200.55,200.95,9437.0
2024-10-28 10:30:00,200.92,200.92,200.3,200.3,7645.0,200.92,200.92,200.3,200.3,7645.0
2024-10-28 10:40:00,200.41,200.92,200.39,200.83,8706.0,200.41,200.92,200.39,200.83,8706.0
2024-10-28 10:50:00,200.82,201.06,200.77,201.06,10010.0,200.82,201.06,200.77,201.06,10010.0
2024-10-28 11:00:00,201.07,201.2,200.95,200.96,14321.0,201.07,201.2,200.95,200.96,14321.0
2024-10-28 11:10:00,201.06,201.21,200.98,201.11,11162.0,201.06,201.21,200.98,201.11,11162.0
2024-10-28 11:20:00,201.09,201.29,201.08,201.26,8353.0,201.09,201.29,201.08,201.26,8353.0
2024-10-28 11:30:00,201.25,201.48,201.24,201.42,11270.0,201.25,201.48,201.24,201.42,11270.0
2024-10-28 11:40:00,201.33,201.4,201.11,201.21,5527.0,201.33,201.4,201.11,201.21,5527.0
2024-10-28 11:50:00,201.23,201.32,201.14,201.28,14037.0,201.23,201.32,201.14,201.28,14037.0
2024-10-28 12:00:00,201.28,201.41,200.96,201.18,10960.0,201.28,201.41,200.96,201.18,10960.0
2024-10-28 12:10:00,201.18,201.34,201.08,201.29,10447.0,201.18,201.34,201.08,201.29,10447.0
2024-10-28 12:20:00,201.33,201.35,201.18,201.27,9116.0,201.33,201.35,201.18,201.27,9116.0
2024-10-28 12:30:00,201.3,201.36,201.03,201.03,7193.0,201.3,201.36,201.03,201.03,7193.0
2024-10-28 12:40:00,201.06,201.35,201.05,201.24,9891.0,201.06,201.35,201.05,201.24,9891.0
2024-10-28 12:50:00,201.23,201.32,201.17,201.28,4910.0,201.23,201.32,201.17,201.28,4910.0
2024-10-28 13:00:00,201.25,201.35,201.16,201.18,5555.0,201.25,201.35,201.16,201.18,5555.0
2024-10-28 13:10:00,201.16,201.23,201.04,201.23,9415.0,201.16,201.23,201.04,201.23,9415.0
2024-10-28 13:20:00,201.25,201.4,201.24,201.4,28065.0,201.25,201.4,201.24,201.4,28065.0
2024-10-28 13:30:00,201.4,201.54,201.38,201.41,11156.0,201.4,201.54,201.38,201.41,11156.0
2024-10-28 13:40:00,201.4,201.5,201.34,201.44,8746.0,201.4,201.5,201.34,201.44,8746.0
2024-10-28 13:50:00,201.44,201.53,201.41,201.49,10837.0,201.44,201.53,201.41,201.49,10837.0
2024-10-28 14:00:00,201.47,201.66,201.42,201.59,20352.0,201.47,201.66,201.42,201.59,20352.0
2024-10-28 14:10:00,201.53,201.72,201.52,201.7,19032.0,201.53,201.72,201.52,201.7,19032.0
2024-10-28 14:20:00,201.68,201.68,201.5,201.56,10054.0,201.68,201.68,201.5,201.56,10054.0
2024-10-28 14:30:00,201.54,201.57,201.45,201.49,16924.0,201.54,201.57,201.45,201.49,16924.0
2024-10-28 14:40:00,201.5,201.57,201.4,201.54,18215.0,201.5,201.57,201.4,201.54,18215.0
2024-10-28 14:50:00,201.58,201.59,201.37,201.42,20478.0,201.58,201.59,201.37,201.42,20478.0
2024-10-28 15:00:00,201.42,201.6,201.37,201.48,16857.0,201.42,201.6,201.37,201.48,16857.0
2024-10-28 15:10:00,201.47,201.5,201.41,201.47,15139.0,201.47,201.5,201.41,201.47,15139.0
2024-10-28 15:20:00,201.5,201.62,201.47,201.54,24944.0,201.5,201.62,201.47,201.54,24944.0
2024-10-28 15:30:00,201.53,201.71,201.53,201.6,22637.0,201.53,201.71,201.53,201.6,22637.0
2024-10-28 15:40:00,201.61,201.65,201.46,201.49,41558.0,201.61,201.65,201.46,201.49,41558.0
2024-10-28 15:50:00,201.5,201.55,201.27,201.44,134343.0,201.5,201.55,201.27,201.44,134343.0
2024-10-29 09:30:00,201.51,202.26,200.81,200.96,53004.0,201.51,202.26,200.81,200.96,53004.0
2024-10-29 09:40:00,200.96,201.16,200.75,200.96,21407.0,200.96,201.16,200.75,200.96,21407.0
2024-10-29 09:50:00,201.08,201.64,200.96,201.64,15287.0,201.08,201.64,200.96,201.64,15287.0
2024-10-29 10:00:00,201.64,202.45,201.51,202.16,26207.0,201.64,202.45,201.51,202.16,26207.0
2024-10-29 10:10:00,202.16,202.4,201.94,202.1,25207.0,202.16,202.4,201.94,202.1,25207.0
2024-10-29 10:20:00,202.06,202.41,201.77,201.9,19702.0,202.06,202.41,201.77,201.9,19702.0
2024-10-29 10:30:00,201.87,202.24,201.87,202.22,22998.0,201.87,202.24,201.87,202.22,22998.0
2024-10-29 10:40:00,202.2,202.27,202.02,202.09,22810.0,202.2,202.27,202.02,202.09,22810.0
2024-10-29 10:50:00,202.08,202.4,202.01,202.37,23475.0,202.08,202.4,202.01,202.37,23475.0
2024-10-29 11:00:00,202.4,202.66,202.17,202.17,21087.0,202.4,202.66,202.17,202.17,21087.0
2024-10-29 11:10:00,202.18,202.39,202.06,202.06,17502.0,202.18,202.39,202.06,202.06,17502.0
2024-10-29 11:20:00,202.06,202.33,202.02,202.16,13187.0,202.06,202.33,202.02,202.16,13187.0
2024-10-29 11:30:00,202.14,202.31,201.93,202.31,15031.0,202.14,202.31,201.93,202.31,15031.0
2024-10-29 11:40:00,202.39,202.4,202.18,202.18,20022.0,202.39,202.4,202.18,202.18,20022.0
2024-10-29 11:50:00,202.22,202.34,202.11,202.32,15836.0,202.22,202.34,202.11,202.32,15836.0
2024-10-29 12:00:00,202.34,202.52,202.34,202.49,15903.0,202.34,202.52,202.34,202.49,15903.0
2024-10-29 12:10:00,202.49,202.57,202.19,202.19,24681.0,202.49,202.57,202.19,202.19,24681.0
2024-10-29 12:20:00,202.19,202.31,202.06,202.25,23692.0,202.19,202.31,202.06,202.25,23692.0
2024-10-29 12:30:00,202.25,202.27,202.05,202.07,21422.0,202.25,202.27,202.05,202.07,21422.0
2024-10-29 12:40:00,202.03,202.05,201.95,201.96,12052.0,202.03,202.05,201.95,201.96,12052.0
2024-10-29 12:50:00,201.92,202.11,201.9,201.97,19877.0,201.92,202.11,201.9,201.97,19877.0
2024-10-29 13:00:00,201.96,202.0,201.75,201.76,18279.0,201.96,202.0,201.75,201.76,18279.0
2024-10-29 13:10:00,201.7,201.75,201.44,201.5,25918.0,201.7,201.75,201.44,201.5,25918.0
2024-10-29 13:20:00,201.51,201.6,201.26,201.55,21679.0,201.51,201.6,201.26,201.55,21679.0
2024-10-29 13:30:00,201.56,201.76,201.44,201.55,20324.0,201.56,201.76,201.44,201.55,20324.0
2024-10-29 13:40:00,201.54,201.6,201.44,201.47,15555.0,201.54,201.6,201.44,201.47,15555.0
2024-10-29 13:50:00,201.45,201.51,201.27,201.4,22687.0,201.45,201.51,201.27,201.4,22687.0
2024-10-29 14:00:00,201.4,201.46,201.27,201.42,20816.0,201.4,201.46,201.27,201.42,20816.0
2024-10-29 14:10:00,201.44,201.47,201.17,201.3,15230.0,201.44,201.47,201.17,201.3,15230.0
2024-10-29 14:20:00,201.31,201.34,201.21,201.34,13462.0,201.31,201.34,201.21,201.34,13462.0
2024-10-29 14:30:00,201.37,201.52,201.37,201.47,15767.0,201.37,201.52,201.37,201.47,15767.0
2024-10-29 14:40:00,201.48,201.79,201.47,201.61,23224.0,201.48,201.79,201.47,201.61,23224.0
2024-10-29 14:50:00,201.6,201.66,201.49,201.55,17915.0,201.6,201.66,201.49,201.55,17915.0
2024-10-29 15:00:00,201.58,201.61,201.4,201.45,22137.0,201.58,201.61,201.4,201.45,22137.0
2024-10-29 15:10:00,201.46,201.55,201.35,201.41,21317.0,201.46,201.55,201.35,201.41,21317.0
2024-10-29 15:20:00,201.41,201.43,201.22,201.36,25934.0,201.41,201.43,201.22,201.36,25934.0
2024-10-29 15:30:00,201.34,201.35,201.1,201.12,29380.0,201.34,201.35,201.1,201.12,29380.0
2024-10-29 15:40:00,201.14,201.14,200.95,201.0,31712.0,201.14,201.14,200.95,201.0,31712.0
2024-10-29 15:50:00,200.99,200.99,200.64,200.87,160301.0,200.99,200.99,200.64,200.87,160301.0
2024-10-30 09:30:00,201.22,202.16,201.22,201.73,53273.0,201.22,202.16,201.22,201.73,53273.0
2024-10-30 09:40:00,201.87,202.0,201.24,201.81,12201.0,201.87,202.0,201.24,201.81,12201.0
2024-10-30 09:50:00,201.9,202.37,201.77,201.86,26581.0,201.9,202.37,201.77,201.86,26581.0
2024-10-30 10:00:00,201.91,202.14,201.6,201.98,20093.0,201.91,202.14,201.6,201.98,20093.0
2024-10-30 10:10:00,201.94,201.98,201.73,201.92,16236.0,201.94,201.98,201.73,201.92,16236.0
2024-10-30 10:20:00,201.87,201.91,201.48,201.56,23163.0,201.87,201.91,201.48,201.56,23163.0
2024-10-30 10:30:00,201.47,201.52,201.13,201.13,24393.0,201.47,201.52,201.13,201.13,24393.0
2024-10-30 10:40:00,201.17,201.21,200.62,200.68,25757.0,201.17,201.21,200.62,200.68,25757.0
2024-10-30 10:50:00,200.7,200.75,200.46,200.63,41415.0,200.7,200.75,200.46,200.63,41415.0
2024-10-30 11:00:00,200.6,200.64,200.06,200.36,46341.0,200.6,200.64,200.06,200.36,46341.0
2024-10-30 11:10:00,200.36,200.44,200.18,200.18,30846.0,200.36,200.44,200.18,200.18,30846.0
2024-10-30 11:20:00,200.17,200.43,200.07,200.38,38312.0,200.17,200.43,200.07,200.38,38312.0
2024-10-30 11:30:00,200.41,200.78,200.37,200.72,24081.0,200.41,200.78,200.37,200.72,24081.0
2024-10-30 11:40:00,200.73,200.93,200.73,200.82,13908.0,200.73,200.93,200.73,200.82,13908.0
2024-10-30 11:50:00,200.84,201.12,200.83,201.06,44851.0,200.84,201.12,200.83,201.06,44851.0
2024-10-30 12:00:00,201.05,201.13,200.98,201.04,15236.0,201.05,201.13,200.98,201.04,15236.0
2024-10-30 12:10:00,201.02,201.02,200.84,200.92,16544.0,201.02,201.02,200.84,200.92,16544.0
2024-10-30 12:20:00,200.92,201.02,200.82,200.87,16334.0,200.92,201.02,200.82,200.87,16334.0
2024-10-30 12:30:00,200.88,200.89,200.7,200.75,18331.0,200.88,200.89,200.7,200.75,18331.0
2024-10-30 12:40:00,200.74,200.76,200.58,200.58,14663.0,200.74,200.76,200.58,200.58,14663.0
2024-10-30 12:50:00,200.57,200.63,200.49,200.54,12331.0,200.57,200.63,200.49,200.54,12331.0
2024-10-30 13:00:00,200.51,200.72,200.45,200.48,10406.0,200.51,200.72,200.45,200.48,10406.0
2024-10-30 13:10:00,200.44,200.61,200.43,200.59,15562.0,200.44,200.61,200.43,200.59,15562.0
2024-10-30 13:20:00,200.61,200.68,200.5,200.5,23917.0,200.61,200.68,200.5,200.5,23917.0
2024-10-30 13:30:00,200.5,200.53,200.31,200.43,14703.0,200.5,200.53,200.31,200.43,14703.0
2024-10-30 13:40:00,200.4,200.71,200.37,200.56,18044.0,200.4,200.71,200.37,200.56,18044.0
2024-10-30 13:50:00,200.57,200.67,200.43,200.59,15107.0,200.57,200.67,200.43,200.59,15107.0
2024-10-30 14:00:00,200.61,200.83,200.6,200.78,24945.0,200.61,200.83,200.6,200.78,24945.0
2024-10-30 14:10:00,200.78,200.83,200.47,200.47,18559.0,200.78,200.83,200.47,200.47,18559.0
2024-10-30 14:20:00,200.46,200.53,200.22,200.22,23413.0,200.46,200.53,200.22,200.22,23413.0
2024-10-30 14:30:00,200.22,200.22,200.08,200.11,49282.0,200.22,200.22,200.08,200.11,49282.0
2024-10-30 14:40:00,200.11,200.23,200.04,200.12,39200.0,200.11,200.23,200.04,200.12,39200.0
2024-10-30 14:50:00,200.12,200.23,200.07,200.12,47020.0,200.12,200.23,200.07,200.12,47020.0
2024-10-30 15:00:00,200.11,200.12,199.71,199.75,36178.0,200.11,200.12,199.71,199.75,36178.0
2024-10-30 15:10:00,199.75,199.84,199.56,199.67,47971.0,199.75,199.84,199.56,199.67,47971.0
2024-10-30 15:20:00,199.67,199.85,199.65,199.66,44308.0,199.67,199.85,199.65,199.66,44308.0
2024-10-30 15:30:00,199.68,199.73,199.51,199.61,46554.0,199.68,199.73,199.51,199.61,46554.0
2024-10-30 15:40:00,199.62,199.64,199.1,199.22,85478.0,199.62,199.64,199.1,199.22,85478.0
2024-10-30 15:50:00,199.2,199.81,199.03,199.8,313932.0,199.2,199.81,199.03,199.8,313932.0
2024-10-31 09:30:00,199.83,201.62,199.57,201.15,44924.0,199.83,201.62,199.57,201.15,44924.0
2024-10-31 09:40:00,201.11,201.18,200.1,200.25,24300.0,201.11,201.18,200.1,200.25,24300.0
2024-10-31 09:50:00,200.3,200.54,200.01,200.33,32419.0,200.3,200.54,200.01,200.33,32419.0
2024-10-31 10:00:00,200.34,200.42,199.63,200.09,25823.0,200.34,200.42,199.63,200.09,25823.0
2024-10-31 10:10:00,200.1,200.11,199.49,199.89,20375.0,200.1,200.11,199.49,199.89,20375.0
2024-10-31 10:20:00,199.89,199.89,199.05,199.33,17511.0,199.89,199.89,199.05,199.33,17511.0
2024-10-31 10:30:00,199.45,199.91,199.43,199.58,17908.0,199.45,199.91,199.43,199.58,17908.0
2024-10-31 10:40:00,199.57,199.61,199.13,199.25,16638.0,199.57,199.61,199.13,199.25,16638.0
2024-10-31 10:50:00,199.22,199.29,199.02,199.15,17356.0,199.22,199.29,199.02,199.15,17356.0
2024-10-31 11:00:00,199.18,199.19,198.64,198.8,14103.0,199.18,199.19,198.64,198.8,14103.0
2024-10-31 11:10:00,198.87,198.96,198.55,198.86,15425.0,198.87,198.96,198.55,198.86,15425.0
2024-10-31 11:20:00,198.84,199.08,198.58,198.63,21853.0,198.84,199.08,198.58,198.63,21853.0
2024-10-31 11:30:00,198.66,199.07,198.66,198.95,11108.0,198.66,199.07,198.66,198.95,11108.0
2024-10-31 11:40:00,198.93,199.19,198.77,198.85,24330.0,198.93,199.19,198.77,198.85,24330.0
2024-10-31 11:50:00,198.94,199.02,198.77,198.99,15195.0,198.94,199.02,198.77,198.99,15195.0
2024-10-31 12:00:00,198.98,199.21,198.94,199.05,10973.0,198.98,199.21,198.94,199.05,10973.0
2024-10-31 12:10:00,199.13,199.41,199.04,199.4,11682.0,199.13,199.41,199.04,199.4,11682.0
2024-10-31 12:20:00,199.39,199.45,199.24,199.25,10103.0,199.39,199.45,199.24,199.25,10103.0
2024-10-31 12:30:00,199.2,199.2,198.85,198.95,9824.0,199.2,199.2,198.85,198.95,9824.0
2024-10-31 12:40:00,198.94,198.99,198.74,198.96,16678.0,198.94,198.99,198.74,198.96,16678.0
2024-10-31 12:50:00,198.99,199.05,198.73,198.88,9672.0,198.99,199.05,198.73,198.88,9672.0
2024-10-31 13:00:00,198.87,199.02,198.8,198.94,8862.0,198.87,199.02,198.8,198.94,8862.0
2024-10-31 13:10:00,198.95,198.95,198.69,198.69,10039.0,198.95,198.95,198.69,198.69,10039.0
2024-10-31 13:20:00,198.65,198.68,198.37,198.38,15458.0,198.65,198.68,198.37,198.38,15458.0
2024-10-31 13:30:00,198.41,198.6,198.27,198.32,16950.0,198.41,198.6,198.27,198.32,16950.0
2024-10-31 13:40:00,198.32,198.47,198.31,198.39,10869.0,198.32,198.47,198.31,198.39,10869.0
2024-10-31 13:50:00,198.42,198.52,198.26,198.41,10956.0,198.42,198.52,198.26,198.41,10956.0
2024-10-31 14:00:00,198.44,198.48,198.27,198.28,12027.0,198.44,198.48,198.27,198.28,12027.0
2024-10-31 14:10:00,198.28,198.65,198.28,198.61,19573.0,198.28,198.65,198.28,198.61,19573.0
2024-10-31 14:20:00,198.62,198.98,198.62,198.98,16662.0,198.62,198.98,198.62,198.98,16662.0
2024-10-31 14:30:00,198.98,199.04,198.61,198.76,12097.0,198.98,199.04,198.61,198.76,12097.0
2024-10-31 14:40:00,198.71,198.76,198.58,198.62,9208.0,198.71,198.76,198.58,198.62,9208.0
2024-10-31 14:50:00,198.64,198.82,198.52,198.75,9299.0,198.64,198.82,198.52,198.75,9299.0
2024-10-31 15:00:00,198.78,198.89,198.68,198.89,14184.0,198.78,198.89,198.68,198.89,14184.0
2024-10-31 15:10:00,198.89,198.89,198.63,198.84,13960.0,198.89,198.89,198.63,198.84,13960.0
2024-10-31 15:20:00,198.86,199.05,198.84,198.99,16820.0,198.86,199.05,198.84,198.99,16820.0
2024-10-31 15:30:00,199.0,199.05,198.62,198.73,22587.0,199.0,199.05,198.62,198.73,22587.0
2024-10-31 15:40:00,198.74,199.03,198.7,198.99,43993.0,198.74,199.03,198.7,198.99,43993.0
2024-10-31 15:50:00,198.99,199.25,197.89,197.91,213925.0,198.99,199.25,197.89,197.91,213925.0
2024-11-01 09:30:00,198.28,198.8,197.94,198.55,61102.0,198.28,198.8,197.94,198.55,61102.0
2024-11-01 09:40:00,198.46,199.23,198.45,199.22,42098.0,198.46,199.23,198.45,199.22,42098.0
2024-11-01 09:50:00,199.22,199.35,198.91,199.01,56111.0,199.22,199.35,198.91,199.01,56111.0
2024-11-01 10:00:00,199.0,199.52,198.72,199.37,44494.0,199.0,199.52,198.72,199.37,44494.0
2024-11-01 10:10:00,199.39,200.0,199.27,199.99,41262.0,199.39,200.0,199.27,199.99,41262.0
2024-11-01 10:20:00,199.99,200.49,199.93,200.49,40696.0,199.99,200.49,199.93,200.49,40696.0
2024-11-01 10:30:00,200.5,200.75,200.32,200.54,151138.0,200.5,200.75,200.32,200.54,151138.0
2024-11-01 10:40:00,200.54,200.9,200.43,200.9,90568.0,200.54,200.9,200.43,200.9,90568.0
2024-11-01 10:50:00,200.85,200.9,200.51,200.83,41240.0,200.85,200.9,200.51,200.83,41240.0
2024-11-01 11:00:00,200.83,201.49,200.79,201.19,55493.0,200.83,201.49,200.79,201.19,55493.0
2024-11-01 11:10:00,201.21,201.54,201.2,201.41,108928.0,201.21,201.54,201.2,201.41,108928.0
2024-11-01 11:20:00,201.43,201.82,201.36,201.65,52340.0,201.43,201.82,201.36,201.65,52340.0
2024-11-01 11:30:00,201.69,201.73,201.43,201.48,34008.0,201.69,201.73,201.43,201.48,34008.0
2024-11-01 11:40:00,201.47,201.69,201.45,201.61,53025.0,201.47,201.69,201.45,201.61,53025.0
2024-11-01 11:50:00,201.6,202.16,201.48,201.78,343519.0,201.6,202.16,201.48,201.78,343519.0
2024-11-01 12:00:00,201.78,201.93,201.47,201.83,128873.0,201.78,201.93,201.47,201.83,128873.0
2024-11-01 12:10:00,201.88,202.0,201.53,201.85,13466.0,201.88,202.0,201.53,201.85,13466.0
2024-11-01 12:20:00,201.83,201.9,201.71,201.77,16003.0,201.83,201.9,201.71,201.77,16003.0
2024-11-01 12:30:00,201.8,202.28,201.76,202.24,27109.0,201.8,202.28,201.76,202.24,27109.0
2024-11-01 12:40:00,202.22,202.26,201.85,201.99,13905.0,202.22,202.26,201.85,201.99,13905.0
2024-11-01 12:50:00,201.95,201.95,201.71,201.76,34158.0,201.95,201.95,201.71,201.76,34158.0
2024-11-01 13:00:00,201.76,202.03,201.71,201.84,36560.0,201.76,202.03,201.71,201.84,36560.0
2024-11-01 13:10:00,201.88,202.17,201.88,202.0,57458.0,201.88,202.17,201.88,202.0,57458.0
2024-11-01 13:20:00,202.01,202.1,201.8,201.94,41227.0,202.01,202.1,201.8,201.94,41227.0
2024-11-01 13:30:00,201.89,201.93,201.44,201.61,30866.0,201.89,201.93,201.44,201.61,30866.0
2024-11-01 13:40:00,201.62,201.62,201.38,201.39,24808.0,201.62,201.62,201.38,201.39,24808.0
2024-11-01 13:50:00,201.4,201.6,201.35,201.6,30016.0,201.4,201.6,201.35,201.6,30016.0
2024-11-01 14:00:00,201.53,201.88,201.49,201.58,63030.0,201.53,201.88,201.49,201.58,63030.0
2024-11-01 14:10:00,201.49,201.88,201.46,201.8,41495.0,201.49,201.88,201.46,201.8,41495.0
2024-11-01 14:20:00,201.81,202.11,201.73,202.09,27206.0,201.81,202.11,201.73,202.09,27206.0
2024-11-01 14:30:00,202.07,202.18,201.92,202.09,29751.0,202.07,202.18,201.92,202.09,29751.0
2024-11-01 14:40:00,202.11,202.18,201.91,201.98,121821.0,202.11,202.18,201.91,201.98,121821.0
2024-11-01 14:50:00,201.97,202.08,201.75,202.07,34920.0,201.97,202.08,201.75,202.07,34920.0
2024-11-01 15:00:00,202.07,202.09,201.86,202.02,25602.0,202.07,202.09,201.86,202.02,25602.0
2024-11-01 15:10:00,202.0,202.06,201.79,202.05,29101.0,202.0,202.06,201.79,202.05,29101.0
2024-11-01 15:20:00,202.04,202.23,201.9,201.99,79821.0,202.04,202.23,201.9,201.99,79821.0
2024-11-01 15:30:00,201.99,202.11,201.91,202.09,67512.0,201.99,202.11,201.91,202.09,67512.0
2024-11-01 15:40:00,202.09,202.37,202.04,202.27,83919.0,202.09,202.37,202.04,202.27,83919.0
2024-11-01 15:50:00,202.3,202.88,201.94,202.08,434720.0,202.3,202.88,201.94,202.08,434720.0
2024-11-04 09:30:00,202.45,202.96,202.04,202.19,37314.0,202.45,202.96,202.04,202.19,37314.0
2024-11-04 09:40:00,202.2,202.34,201.88,202.15,12192.0,202.2,202.34,201.88,202.15,12192.0
2024-11-04 09:50:00,202.13,202.85,201.64,202.61,35588.0,202.13,202.85,201.64,202.61,35588.0
2024-11-04 10:00:00,202.69,202.69,202.06,202.09,38010.0,202.69,202.69,202.06,202.09,38010.0
2024-11-04 10:10:00,202.06,202.26,201.73,201.91,21734.0,202.06,202.26,201.73,201.91,21734.0
2024-11-04 10:20:00,202.02,202.31,201.85,202.26,56157.0,202.02,202.31,201.85,202.26,56157.0
2024-11-04 10:30:00,202.19,202.39,201.75,201.97,26030.0,202.19,202.39,201.75,201.97,26030.0
2024-11-04 10:40:00,201.98,202.18,201.85,202.08,25465.0,201.98,202.18,201.85,202.08,25465.0
2024-11-04 10:50:00,202.08,202.23,201.97,202.05,117060.0,202.08,202.23,201.97,202.05,117060.0
2024-11-04 11:00:00,202.05,202.06,201.59,201.64,20292.0,202.05,202.06,201.59,201.64,20292.0
2024-11-04 11:10:00,201.63,201.91,201.63,201.82,15254.0,201.63,201.91,201.63,201.82,15254.0
2024-11-04 11:20:00,201.83,201.86,201.3,201.36,24848.0,201.83,201.86,201.3,201.36,24848.0
2024-11-04 11:30:00,201.33,201.37,201.02,201.05,26900.0,201.33,201.37,201.02,201.05,26900.0
2024-11-04 11:40:00,201.04,201.08,200.63,200.63,14438.0,201.04,201.08,200.63,200.63,14438.0
2024-11-04 11:50:00,200.63,200.78,200.6,200.67,22290.0,200.63,200.78,200.6,200.67,22290.0
2024-11-04 12:00:00,200.67,200.67,200.38,200.44,13901.0,200.67,200.67,200.38,200.44,13901.0
2024-11-04 12:10:00,200.39,200.72,200.3,200.72,46030.0,200.39,200.72,200.3,200.72,46030.0
2024-11-04 12:20:00,200.73,201.06,200.73,201.01,34951.0,200.73,201.06,200.73,201.01,34951.0
2024-11-04 12:30:00,201.0,201.25,200.99,201.19,14762.0,201.0,201.25,200.99,201.19,14762.0
2024-11-04 12:40:00,201.22,201.54,201.16,201.49,15491.0,201.22,201.54,201.16,201.49,15491.0
2024-11-04 12:50:00,201.49,201.56,201.43,201.47,8733.0,201.49,201.56,201.43,201.47,8733.0
2024-11-04 13:00:00,201.45,201.51,200.85,201.09,29662.0,201.45,201.51,200.85,201.09,29662.0
2024-11-04 13:10:00,201.09,201.51,201.08,201.41,32060.0,201.09,201.51,201.08,201.41,32060.0
2024-11-04 13:20:00,201.43,201.48,201.1,201.17,15337.0,201.43,201.48,201.1,201.17,15337.0
2024-11-04 13:30:00,201.13,201.15,201.01,201.09,12059.0,201.13,201.15,201.01,201.09,12059.0
2024-11-04 13:40:00,201.12,201.49,201.12,201.49,16211.0,201.12,201.49,201.12,201.49,16211.0
2024-11-04 13:50:00,201.49,201.51,201.25,201.25,14370.0,201.49,201.51,201.25,201.25,14370.0
2024-11-04 14:00:00,201.25,201.47,201.18,201.36,22932.0,201.25,201.47,201.18,201.36,22932.0
2024-11-04 14:10:00,201.43,201.46,201.19,201.19,13778.0,201.43,201.46,201.19,201.19,13778.0
2024-11-04 14:20:00,201.19,201.25,200.94,200.95,13343.0,201.19,201.25,200.94,200.95,13343.0
2024-11-04 14:30:00,200.79,201.16,200.77,201.14,15767.0,200.79,201.16,200.77,201.14,15767.0
2024-11-04 14:40:00,201.14,201.17,201.04,201.07,10281.0,201.14,201.17,201.04,201.07,10281.0
2024-11-04 14:50:00,201.1,201.31,201.08,201.28,28973.0,201.1,201.31,201.08,201.28,28973.0
2024-11-04 15:00:00,201.27,201.27,201.06,201.07,15504.0,201.27,201.27,201.06,201.07,15504.0
2024-11-04 15:10:00,201.08,201.14,200.86,201.09,15575.0,201.08,201.14,200.86,201.09,15575.0
2024-11-04 15:20:00,201.1,201.26,200.98,201.09,16671.0,201.1,201.26,200.98,201.09,16671.0
2024-11-04 15:30:00,201.07,201.1,200.61,200.65,28579.0,201.07,201.1,200.61,200.65,28579.0
2024-11-04 15:40:00,200.65,200.74,200.35,200.38,65642.0,200.65,200.74,200.35,200.38,65642.0
2024-11-04 15:50:00,200.36,200.92,200.32,200.85,137486.0,200.36,200.92,200.32,200.85,137486.0
2024-11-05 09:30:00,200.29,200.82,198.35,199.9,97120.0,200.29,200.82,198.35,199.9,97120.0
2024-11-05 09:40:00,200.09,200.47,199.66,200.38,25498.0,200.09,200.47,199.66,200.38,25498.0
2024-11-05 09:50:00,200.24,200.84,199.95,200.84,54046.0,200.24,200.84,199.95,200.84,54046.0
2024-11-05 10:00:00,200.88,201.15,200.75,201.01,40670.0,200.88,201.15,200.75,201.01,40670.0
2024-11-05 10:10:00,201.0,201.15,200.7,201.15,42321.0,201.0,201.15,200.7,201.15,42321.0
2024-11-05 10:20:00,201.35,201.59,201.28,201.34,13911.0,201.35,201.59,201.28,201.34,13911.0
2024-11-05 10:30:00,201.35,201.82,201.34,201.71,41457.0,201.35,201.82,201.34,201.71,41457.0
2024-11-05 10:40:00,201.71,201.84,201.57,201.77,19266.0,201.71,201.84,201.57,201.77,19266.0
2024-11-05 10:50:00,201.8,201.84,201.63,201.69,18381.0,201.8,201.84,201.63,201.69,18381.0
2024-11-05 11:00:00,201.7,202.03,201.52,202.03,14768.0,201.7,202.03,201.52,202.03,14768.0
2024-11-05 11:10:00,202.01,202.07,201.66,201.72,15657.0,202.01,202.07,201.66,201.72,15657.0
2024-11-05 11:20:00,201.73,202.02,201.73,201.96,21732.0,201.73,202.02,201.73,201.96,21732.0
2024-11-05 11:30:00,202.06,202.23,201.97,202.08,33325.0,202.06,202.23,201.97,202.08,33325.0
2024-11-05 11:40:00,202.09,202.1,201.84,201.89,16928.0,202.09,202.1,201.84,201.89,16928.0
2024-11-05 11:50:00,201.92,201.92,201.72,201.88,42014.0,201.92,201.92,201.72,201.88,42014.0
2024-11-05 12:00:00,201.88,201.9,201.66,201.66,28899.0,201.88,201.9,201.66,201.66,28899.0
2024-11-05 12:10:00,201.67,201.87,201.64,201.85,31351.0,201.67,201.87,201.64,201.85,31351.0
2024-11-05 12:20:00,201.86,202.04,201.77,201.87,41061.0,201.86,202.04,201.77,201.87,41061.0
2024-11-05 12:30:00,201.9,202.52,201.9,202.31,17553.0,201.9,202.52,201.9,202.31,17553.0
2024-11-05 12:40:00,202.31,202.6,202.29,202.48,12570.0,202.31,202.6,202.29,202.48,12570.0
2024-11-05 12:50:00,202.48,202.48,202.28,202.28,17757.0,202.48,202.48,202.28,202.28,17757.0
2024-11-05 13:00:00,202.28,202.5,202.24,202.38,15832.0,202.28,202.5,202.24,202.38,15832.0
2024-11-05 13:10:00,202.34,202.36,202.14,202.25,21990.0,202.34,202.36,202.14,202.25,21990.0
2024-11-05 13:20:00,202.25,202.51,202.22,202.44,18948.0,202.25,202.51,202.22,202.44,18948.0
2024-11-05 13:30:00,202.38,202.76,202.38,202.62,35921.0,202.38,202.76,202.38,202.62,35921.0
2024-11-05 13:40:00,202.7,202.88,202.66,202.66,14832.0,202.7,202.88,202.66,202.66,14832.0
2024-11-05 13:50:00,202.66,202.85,202.62,202.77,17598.0,202.66,202.85,202.62,202.77,17598.0
2024-11-05 14:00:00,202.79,202.98,202.79,202.94,11855.0,202.79,202.98,202.79,202.94,11855.0
2024-11-05 14:10:00,202.93,202.95,202.72,202.87,12852.0,202.93,202.95,202.72,202.87,12852.0
2024-11-05 14:20:00,202.88,203.08,202.81,202.89,18518.0,202.88,203.08,202.81,202.89,18518.0
2024-11-05 14:30:00,202.91,202.97,202.65,202.65,22880.0,202.91,202.97,202.65,202.65,22880.0
2024-11-05 14:40:00,202.63,202.65,202.45,202.57,11767.0,202.63,202.65,202.45,202.57,11767.0
2024-11-05 14:50:00,202.59,202.6,202.39,202.52,12843.0,202.59,202.6,202.39,202.52,12843.0
2024-11-05 15:00:00,202.5,202.61,202.37,202.38,20559.0,202.5,202.61,202.37,202.38,20559.0
2024-11-05 15:10:00,202.39,202.4,202.18,202.39,28782.0,202.39,202.4,202.18,202.39,28782.0
2024-11-05 15:20:00,202.4,202.47,202.02,202.26,41459.0,202.4,202.47,202.02,202.26,41459.0
2024-11-05 15:30:00,202.26,202.53,202.24,202.5,34338.0,202.26,202.53,202.24,202.5,34338.0
2024-11-05 15:40:00,202.46,202.79,202.4,202.7,26347.0,202.46,202.79,202.4,202.7,26347.0
2024-11-05 15:50:00,202.81,203.32,202.75,203.03,154122.0,202.81,203.32,202.75,203.03,154122.0
2024-11-06 09:30:00,210.31,211.44,206.93,207.18,142663.0,210.31,211.44,206.93,207.18,142663.0
2024-11-06 09:40:00,207.38,207.51,205.82,206.04,44409.0,207.38,207.51,205.82,206.04,44409.0
2024-11-06 09:50:00,205.85,206.45,204.87,205.24,84463.0,205.85,206.45,204.87,205.24,84463.0
2024-11-06 10:00:00,205.33,207.13,205.23,207.13,35455.0,205.33,207.13,205.23,207.13,35455.0
2024-11-06 10:10:00,207.36,207.36,206.45,206.85,38033.0,207.36,207.36,206.45,206.85,38033.0
2024-11-06 10:20:00,206.83,208.12,206.71,207.97,43970.0,206.83,208.12,206.71,207.97,43970.0
2024-11-06 10:30:00,207.92,208.17,207.33,207.64,50910.0,207.92,208.17,207.33,207.64,50910.0
2024-11-06 10:40:00,207.65,208.46,207.4,208.36,25762.0,207.65,208.46,207.4,208.36,25762.0
2024-11-06 10:50:00,208.3,208.78,208.03,208.64,24019.0,208.3,208.78,208.03,208.64,24019.0
2024-11-06 11:00:00,208.73,209.1,208.68,208.89,38033.0,208.73,209.1,208.68,208.89,38033.0
2024-11-06 11:10:00,208.83,209.55,208.73,209.55,31208.0,208.83,209.55,208.73,209.55,31208.0
2024-11-06 11:20:00,209.5,209.69,209.22,209.61,26316.0,209.5,209.69,209.22,209.61,26316.0
2024-11-06 11:30:00,209.6,210.34,209.6,210.34,47319.0,209.6,210.34,209.6,210.34,47319.0
2024-11-06 11:40:00,210.34,210.59,210.22,210.48,38678.0,210.34,210.59,210.22,210.48,38678.0
2024-11-06 11:50:00,210.49,210.67,210.24,210.34,28082.0,210.49,210.67,210.24,210.34,28082.0
2024-11-06 12:00:00,210.34,210.82,210.21,210.78,29493.0,210.34,210.82,210.21,210.78,29493.0
2024-11-06 12:10:00,210.82,211.03,210.62,210.7,48599.0,210.82,211.03,210.62,210.7,48599.0
2024-11-06 12:20:00,210.7,210.75,210.16,210.66,103348.0,210.7,210.75,210.16,210.66,103348.0
2024-11-06 12:30:00,210.66,211.28,210.59,211.09,65829.0,210.66,211.28,210.59,211.09,65829.0
2024-11-06 12:40:00,211.17,211.39,210.98,211.33,28384.0,211.17,211.39,210.98,211.33,28384.0
2024-11-06 12:50:00,211.27,211.3,210.9,211.14,19879.0,211.27,211.3,210.9,211.14,19879.0
2024-11-06 13:00:00,211.12,211.17,210.72,210.96,31187.0,211.12,211.17,210.72,210.96,31187.0
2024-11-06 13:10:00,210.93,211.16,210.66,210.81,26879.0,210.93,211.16,210.66,210.81,26879.0
2024-11-06 13:20:00,210.8,211.08,210.68,211.01,17812.0,210.8,211.08,210.68,211.01,17812.0
2024-11-06 13:30:00,211.11,211.48,211.03,211.33,17362.0,211.11,211.48,211.03,211.33,17362.0
2024-11-06 13:40:00,211.34,211.63,211.1,211.5,41304.0,211.34,211.63,211.1,211.5,41304.0
2024-11-06 13:50:00,211.45,211.45,211.19,211.3,16907.0,211.45,211.45,211.19,211.3,16907.0
2024-11-06 14:00:00,211.34,211.39,210.72,210.81,20551.0,211.34,211.39,210.72,210.81,20551.0
2024-11-06 14:10:00,210.84,211.01,210.78,210.97,13088.0,210.84,211.01,210.78,210.97,13088.0
2024-11-06 14:20:00,210.97,211.02,210.76,210.78,27041.0,210.97,211.02,210.76,210.78,27041.0
2024-11-06 14:30:00,210.78,210.94,210.54,210.54,22690.0,210.78,210.94,210.54,210.54,22690.0
2024-11-06 14:40:00,210.5,210.83,210.5,210.63,23965.0,210.5,210.83,210.5,210.63,23965.0
2024-11-06 14:50:00,210.6,210.74,210.53,210.7,15019.0,210.6,210.74,210.53,210.7,15019.0
2024-11-06 15:00:00,210.7,211.07,210.64,211.03,41019.0,210.7,211.07,210.64,211.03,41019.0
2024-11-06 15:10:00,211.04,211.57,210.96,211.41,70282.0,211.04,211.57,210.96,211.41,70282.0
2024-11-06 15:20:00,211.41,211.73,211.24,211.3,39978.0,211.41,211.73,211.24,211.3,39978.0
2024-11-06 15:30:00,211.32,211.56,211.15,211.3,45463.0,211.32,211.56,211.15,211.3,45463.0
2024-11-06 15:40:00,211.32,211.98,211.27,211.63,61469.0,211.32,211.98,211.27,211.63,61469.0
2024-11-06 15:50:00,211.66,211.69,210.98,211.16,311405.0,211.66,211.69,210.98,211.16,311405.0
2024-11-07 09:30:00,210.35,210.94,209.74,209.74,38005.0,210.35,210.94,209.74,209.74,38005.0
2024-11-07 09:40:00,210.01,210.01,209.1,209.18,39066.0,210.01,210.01,209.1,209.18,39066.0
2024-11-07 09:50:00,209.29,209.29,208.7,208.82,39515.0,209.29,209.29,208.7,208.82,39515.0
2024-11-07 10:00:00,208.81,209.01,208.3,208.56,26241.0,208.81,209.01,208.3,208.56,26241.0
2024-11-07 10:10:00,208.62,209.1,208.54,209.09,23145.0,208.62,209.1,208.54,209.09,23145.0
2024-11-07 10:20:00,209.04,209.09,208.54,208.59,20425.0,209.04,209.09,208.54,208.59,20425.0
2024-11-07 10:30:00,208.59,209.15,208.49,208.49,29688.0,208.59,209.15,208.49,208.49,29688.0
2024-11-07 10:40:00,208.51,208.9,208.28,208.77,17222.0,208.51,208.9,208.28,208.77,17222.0
2024-11-07 10:50:00,208.7,208.83,208.46,208.53,16809.0,208.7,208.83,208.46,208.53,16809.0
2024-11-07 11:00:00,208.53,208.86,208.26,208.31,14950.0,208.53,208.86,208.26,208.31,14950.0
2024-11-07 11:10:00,208.34,208.4,207.99,208.14,21040.0,208.34,208.4,207.99,208.14,21040.0
2024-11-07 11:20:00,208.15,208.84,208.11,208.56,23887.0,208.15,208.84,208.11,208.56,23887.0
2024-11-07 11:30:00,208.57,208.68,208.42,208.42,17472.0,208.57,208.68,208.42,208.42,17472.0
2024-11-07 11:40:00,208.42,208.43,208.01,208.03,24823.0,208.42,208.43,208.01,208.03,24823.0
2024-11-07 11:50:00,208.09,208.28,208.0,208.08,19237.0,208.09,208.28,208.0,208.08,19237.0
2024-11-07 12:00:00,208.12,208.53,208.12,208.53,14238.0,208.12,208.53,208.12,208.53,14238.0
2024-11-07 12:10:00,208.54,208.75,208.43,208.64,21858.0,208.54,208.75,208.43,208.64,21858.0
2024-11-07 12:20:00,208.67,208.92,208.6,208.84,13278.0,208.67,208.92,208.6,208.84,13278.0
2024-11-07 12:30:00,208.89,208.97,208.74,208.91,8803.0,208.89,208.97,208.74,208.91,8803.0
2024-11-07 12:40:00,208.92,208.96,208.35,208.46,23116.0,208.92,208.96,208.35,208.46,23116.0
2024-11-07 12:50:00,208.5,208.55,208.34,208.5,9435.0,208.5,208.55,208.34,208.5,9435.0
2024-11-07 13:00:00,208.5,208.62,208.46,208.46,8137.0,208.5,208.62,208.46,208.46,8137.0
2024-11-07 13:10:00,208.47,208.62,208.33,208.47,16442.0,208.47,208.62,208.33,208.47,16442.0
2024-11-07 13:20:00,208.45,208.64,208.44,208.46,22005.0,208.45,208.64,208.44,208.46,22005.0
2024-11-07 13:30:00,208.49,208.49,208.2,208.25,11241.0,208.49,208.49,208.2,208.25,11241.0
2024-11-07 13:40:00,208.22,208.45,208.14,208.45,20716.0,208.22,208.45,208.14,208.45,20716.0
2024-11-07 13:50:00,208.47,208.56,208.28,208.39,23137.0,208.47,208.56,208.28,208.39,23137.0
2024-11-07 14:00:00,208.31,208.45,207.91,208.13,36540.0,208.31,208.45,207.91,208.13,36540.0
2024-11-07 14:10:00,208.16,208.18,207.96,208.01,8718.0,208.16,208.18,207.96,208.01,8718.0
2024-11-07 14:20:00,208.05,208.22,207.92,208.12,13906.0,208.05,208.22,207.92,208.12,13906.0
2024-11-07 14:30:00,208.14,208.31,207.94,208.08,17091.0,208.14,208.31,207.94,208.08,17091.0
2024-11-07 14:40:00,208.05,208.28,207.79,208.23,39394.0,208.05,208.28,207.79,208.23,39394.0
2024-11-07 14:50:00,208.37,208.76,208.12,208.75,35128.0,208.37,208.76,208.12,208.75,35128.0
2024-11-07 15:00:00,208.75,208.8,208.52,208.59,22498.0,208.75,208.8,208.52,208.59,22498.0
2024-11-07 15:10:00,208.58,208.91,208.58,208.86,13074.0,208.58,208.91,208.58,208.86,13074.0
2024-11-07 15:20:00,208.86,209.1,208.67,208.9,29568.0,208.86,209.1,208.67,208.9,29568.0
2024-11-07 15:30:00,208.93,209.17,208.74,208.92,31292.0,208.93,209.17,208.74,208.92,31292.0
2024-11-07 15:40:00,208.9,209.2,208.76,208.76,38226.0,208.9,209.2,208.76,208.76,38226.0
2024-11-07 15:50:00,208.7,208.96,208.6,208.82,103420.0,208.7,208.96,208.6,208.82,103420.0
2024-11-08 09:30:00,210.38,211.17,209.18,209.63,35775.0,210.38,211.17,209.18,209.63,35775.0
2024-11-08 09:40:00,209.56,210.9,209.56,210.81,17705.0,209.56,210.9,209.56,210.81,17705.0
2024-11-08 09:50:00,210.94,211.77,210.94,211.76,18195.0,210.94,211.77,210.94,211.76,18195.0
2024-11-08 10:00:00,211.83,212.47,211.54,212.47,23068.0,211.83,212.47,211.54,212.47,23068.0
2024-11-08 10:10:00,212.5,212.59,212.05,212.22,25146.0,212.5,212.59,212.05,212.22,25146.0
2024-11-08 10:20:00,212.18,212.73,211.96,212.45,26161.0,212.18,212.73,211.96,212.45,26161.0
2024-11-08 10:30:00,212.29,212.81,212.23,212.74,11580.0,212.29,212.81,212.23,212.74,11580.0
2024-11-08 10:40:00,212.68,212.8,212.33,212.33,19066.0,212.68,212.8,212.33,212.33,19066.0
2024-11-08 10:50:00,212.33,212.37,212.01,212.16,19017.0,212.33,212.37,212.01,212.16,19017.0
2024-11-08 11:00:00,212.22,212.77,212.21,212.77,19649.0,212.22,212.77,212.21,212.77,19649.0
2024-11-08 11:10:00,212.8,212.84,212.26,212.51,24451.0,212.8,212.84,212.26,212.51,24451.0
2024-11-08 11:20:00,212.47,212.52,211.97,212.07,20415.0,212.47,212.52,211.97,212.07,20415.0
2024-11-08 11:30:00,212.03,212.03,211.75,211.8,17544.0,212.03,212.03,211.75,211.8,17544.0
2024-11-08 11:40:00,211.76,212.04,211.67,212.02,32469.0,211.76,212.04,211.67,212.02,32469.0
2024-11-08 11:50:00,212.01,212.02,211.74,211.77,13984.0,212.01,212.02,211.74,211.77,13984.0
2024-11-08 12:00:00,211.78,211.94,211.64,211.7,15850.0,211.78,211.94,211.64,211.7,15850.0
2024-11-08 12:10:00,211.72,212.11,211.72,211.98,17875.0,211.72,212.11,211.72,211.98,17875.0
2024-11-08 12:20:00,212.05,212.13,211.88,211.94,11892.0,212.05,212.13,211.88,211.94,11892.0
2024-11-08 12:30:00,211.94,212.19,211.9,212.09,23054.0,211.94,212.19,211.9,212.09,23054.0
2024-11-08 12:40:00,212.06,212.24,211.97,212.2,9204.0,212.06,212.24,211.97,212.2,9204.0
2024-11-08 12:50:00,212.24,212.25,212.06,212.1,7203.0,212.24,212.25,212.06,212.1,7203.0
2024-11-08 13:00:00,212.15,212.16,212.03,212.09,4646.0,212.15,212.16,212.03,212.09,4646.0
2024-11-08 13:10:00,212.06,212.07,211.82,211.94,11671.0,212.06,212.07,211.82,211.94,11671.0
2024-11-08 13:20:00,211.93,211.93,211.81,211.9,6861.0,211.93,211.93,211.81,211.9,6861.0
2024-11-08 13:30:00,211.85,211.93,211.76,211.86,15219.0,211.85,211.93,211.76,211.86,15219.0
2024-11-08 13:40:00,211.86,212.04,211.77,211.86,20513.0,211.86,212.04,211.77,211.86,20513.0
2024-11-08 13:50:00,211.89,212.0,211.69,211.9,12189.0,211.89,212.0,211.69,211.9,12189.0
2024-11-08 14:00:00,211.87,211.92,211.74,211.82,14898.0,211.87,211.92,211.74,211.82,14898.0
2024-11-08 14:10:00,211.8,211.87,211.65,211.71,16953.0,211.8,211.87,211.65,211.71,16953.0
2024-11-08 14:20:00,211.71,211.8,211.63,211.65,13262.0,211.71,211.8,211.63,211.65,13262.0
2024-11-08 14:30:00,211.68,211.78,211.59,211.69,16606.0,211.68,211.78,211.59,211.69,16606.0
2024-11-08 14:40:00,211.69,211.75,211.47,211.53,30554.0,211.69,211.75,211.47,211.53,30554.0
2024-11-08 14:50:00,211.53,211.54,211.37,211.42,20466.0,211.53,211.54,211.37,211.42,20466.0
2024-11-08 15:00:00,211.4,211.5,211.25,211.33,16816.0,211.4,211.5,211.25,211.33,16816.0
2024-11-08 15:10:00,211.33,211.55,211.33,211.47,17848.0,211.33,211.55,211.33,211.47,17848.0
2024-11-08 15:20:00,211.45,211.64,211.36,211.46,16874.0,211.45,211.64,211.36,211.46,16874.0
2024-11-08 15:30:00,211.48,211.5,211.25,211.37,19305.0,211.48,211.5,211.25,211.37,19305.0
2024-11-08 15:40:00,211.37,211.38,210.91,210.95,34116.0,211.37,211.38,210.91,210.95,34116.0
2024-11-08 15:50:00,210.94,211.12,210.68,210.8,165173.0,210.94,211.12,210.68,210.8,165173.0
2024-11-11 09:30:00,212.56,213.98,212.56,213.63,44019.0,212.56,213.98,212.56,213.63,44019.0
2024-11-11 09:40:00,213.73,213.75,213.18,213.21,36194.0,213.73,213.75,213.18,213.21,36194.0
2024-11-11 09:50:00,213.26,213.93,213.19,213.78,23613.0,213.26,213.93,213.19,213.78,23613.0
2024-11-11 10:00:00,213.78,213.92,213.42,213.76,76658.0,213.78,213.92,213.42,213.76,76658.0
2024-11-11 10:10:00,213.69,214.45,213.59,214.16,127528.0,213.69,214.45,213.59,214.16,127528.0
2024-11-11 10:20:00,214.27,214.27,213.83,213.89,38792.0,214.27,214.27,213.83,213.89,38792.0
2024-11-11 10:30:00,213.93,214.5,213.88,214.5,14628.0,213.93,214.5,213.88,214.5,14628.0
2024-11-11 10:40:00,214.58,214.7,213.91,214.09,22026.0,214.58,214.7,213.91,214.09,22026.0
2024-11-11 10:50:00,214.17,214.68,214.15,214.56,14112.0,214.17,214.68,214.15,214.56,14112.0
2024-11-11 11:00:00,214.61,214.77,214.42,214.53,15003.0,214.61,214.77,214.42,214.53,15003.0
2024-11-11 11:10:00,214.5,214.64,214.44,214.44,13099.0,214.5,214.64,214.44,214.44,13099.0
2024-11-11 11:20:00,214.47,214.69,214.42,214.5,21393.0,214.47,214.69,214.42,214.5,21393.0
2024-11-11 11:30:00,214.5,215.14,214.46,215.08,17274.0,214.5,215.14,214.46,215.08,17274.0
2024-11-11 11:40:00,215.08,215.26,215.03,215.24,15837.0,215.08,215.26,215.03,215.24,15837.0
2024-11-11 11:50:00,215.26,215.45,215.19,215.2,19656.0,215.26,215.45,215.19,215.2,19656.0
2024-11-11 12:00:00,215.15,215.22,214.93,215.17,32011.0,215.15,215.22,214.93,215.17,32011.0
2024-11-11 12:10:00,215.13,215.21,215.04,215.13,21604.0,215.13,215.21,215.04,215.13,21604.0
2024-11-11 12:20:00,215.13,215.14,214.66,214.69,32826.0,215.13,215.14,214.66,214.69,32826.0
2024-11-11 12:30:00,214.69,214.69,214.46,214.46,11957.0,214.69,214.69,214.46,214.46,11957.0
2024-11-11 12:40:00,214.48,214.48,214.22,214.22,57296.0,214.48,214.48,214.22,214.22,57296.0
2024-11-11 12:50:00,214.22,214.22,214.03,214.03,11676.0,214.22,214.22,214.03,214.03,11676.0
2024-11-11 13:00:00,214.03,214.07,213.85,214.05,14397.0,214.03,214.07,213.85,214.05,14397.0
2024-11-11 13:10:00,214.05,214.14,213.93,214.07,10252.0,214.05,214.14,213.93,214.07,10252.0
2024-11-11 13:20:00,214.05,214.05,213.9,214.01,13057.0,214.05,214.05,213.9,214.01,13057.0
2024-11-11 13:30:00,214.01,214.13,213.82,214.1,19132.0,214.01,214.13,213.82,214.1,19132.0
2024-11-11 13:40:00,214.08,214.31,214.03,214.24,17980.0,214.08,214.31,214.03,214.24,17980.0
2024-11-11 13:50:00,214.27,214.67,214.27,214.5,15789.0,214.27,214.67,214.27,214.5,15789.0
2024-11-11 14:00:00,214.51,214.53,214.38,214.49,24250.0,214.51,214.53,214.38,214.49,24250.0
2024-11-11 14:10:00,214.47,214.65,214.45,214.62,18556.0,214.47,214.65,214.45,214.62,18556.0
2024-11-11 14:20:00,214.67,214.77,214.65,214.7,13340.0,214.67,214.77,214.65,214.7,13340.0
2024-11-11 14:30:00,214.73,214.75,214.6,214.66,18667.0,214.73,214.75,214.6,214.66,18667.0
2024-11-11 14:40:00,214.66,214.66,214.52,214.6,16925.0,214.66,214.66,214.52,214.6,16925.0
2024-11-11 14:50:00,214.64,214.65,214.54,214.62,12320.0,214.64,214.65,214.54,214.62,12320.0
2024-11-11 15:00:00,214.6,214.61,214.46,214.54,21339.0,214.6,214.61,214.46,214.54,21339.0
2024-11-11 15:10:00,214.56,214.58,214.47,214.5,41149.0,214.56,214.58,214.47,214.5,41149.0
2024-11-11 15:20:00,214.47,214.55,214.43,214.48,23057.0,214.47,214.55,214.43,214.48,23057.0
2024-11-11 15:30:00,214.48,214.55,214.34,214.48,27845.0,214.48,214.55,214.34,214.48,27845.0
2024-11-11 15:40:00,214.51,214.68,214.49,214.52,37476.0,214.51,214.68,214.49,214.52,37476.0
2024-11-11 15:50:00,214.5,214.99,214.43,214.89,222831.0,214.5,214.99,214.43,214.89,222831.0
2024-11-12 09:30:00,214.47,215.0,213.5,214.78,46142.0,214.47,215.0,213.5,214.78,46142.0
2024-11-12 09:40:00,214.83,214.99,214.32,214.64,12388.0,214.83,214.99,214.32,214.64,12388.0
2024-11-12 09:50:00,214.64,215.03,214.56,214.91,83735.0,214.64,215.03,214.56,214.91,83735.0
2024-11-12 10:00:00,214.91,215.2,214.36,214.42,16821.0,214.91,215.2,214.36,214.42,16821.0
2024-11-12 10:10:00,214.45,214.77,214.44,214.6,9248.0,214.45,214.77,214.44,214.6,9248.0
2024-11-12 10:20:00,214.56,214.82,214.47,214.77,19727.0,214.56,214.82,214.47,214.77,19727.0
2024-11-12 10:30:00,214.69,215.25,214.62,215.18,11789.0,214.69,215.25,214.62,215.18,11789.0
2024-11-12 10:40:00,215.14,215.22,214.77,214.81,7213.0,215.14,215.22,214.77,214.81,7213.0
2024-11-12 10:50:00,214.86,214.94,214.71,214.8,14650.0,214.86,214.94,214.71,214.8,14650.0
2024-11-12 11:00:00,214.81,214.85,214.7,214.83,12405.0,214.81,214.85,214.7,214.83,12405.0
2024-11-12 11:10:00,214.81,214.84,214.6,214.6,15422.0,214.81,214.84,214.6,214.6,15422.0
2024-11-12 11:20:00,214.56,214.83,214.47,214.49,25375.0,214.56,214.83,214.47,214.49,25375.0
2024-11-12 11:30:00,214.49,214.51,214.1,214.11,18935.0,214.49,214.51,214.1,214.11,18935.0
2024-11-12 11:40:00,214.23,214.28,214.11,214.18,9641.0,214.23,214.28,214.11,214.18,9641.0
2024-11-12 11:50:00,214.23,214.48,214.18,214.26,13899.0,214.23,214.48,214.18,214.26,13899.0
2024-11-12 12:00:00,214.23,214.42,214.18,214.42,7542.0,214.23,214.42,214.18,214.42,7542.0
2024-11-12 12:10:00,214.36,214.42,214.28,214.31,6950.0,214.36,214.42,214.28,214.31,6950.0
2024-11-12 12:20:00,214.33,214.64,214.3,214.61,7060.0,214.33,214.64,214.3,214.61,7060.0
2024-11-12 12:30:00,214.61,214.8,214.51,214.63,7678.0,214.61,214.8,214.51,214.63,7678.0
2024-11-12 12:40:00,214.53,214.69,214.49,214.63,3665.0,214.53,214.69,214.49,214.63,3665.0
2024-11-12 12:50:00,214.54,214.59,214.34,214.49,14862.0,214.54,214.59,214.34,214.49,14862.0
2024-11-12 13:00:00,214.49,214.49,214.36,214.37,8446.0,214.49,214.49,214.36,214.37,8446.0
2024-11-12 13:10:00,214.39,214.53,214.25,214.53,6065.0,214.39,214.53,214.25,214.53,6065.0
2024-11-12 13:20:00,214.55,214.64,214.45,214.63,7149.0,214.55,214.64,214.45,214.63,7149.0
2024-11-12 13:30:00,214.61,214.89,214.41,214.44,86384.0,214.61,214.89,214.41,214.44,86384.0
2024-11-12 13:40:00,214.53,214.8,214.46,214.78,23678.0,214.53,214.8,214.46,214.78,23678.0
2024-11-12 13:50:00,214.79,215.04,214.79,215.02,10723.0,214.79,215.04,214.79,215.02,10723.0
2024-11-12 14:00:00,215.01,215.1,214.81,214.81,15816.0,215.01,215.1,214.81,214.81,15816.0
2024-11-12 14:10:00,214.78,215.11,214.76,215.06,11271.0,214.78,215.11,214.76,215.06,11271.0
2024-11-12 14:20:00,215.03,215.2,214.97,215.14,12179.0,215.03,215.2,214.97,215.14,12179.0
2024-11-12 14:30:00,215.1,215.18,215.05,215.08,14453.0,215.1,215.18,215.05,215.08,14453.0
2024-11-12 14:40:00,215.08,215.22,215.03,215.16,11339.0,215.08,215.22,215.03,215.16,11339.0
2024-11-12 14:50:00,215.17,215.22,215.09,215.1,11947.0,215.17,215.22,215.09,215.1,11947.0
2024-11-12 15:00:00,215.08,215.08,214.95,215.0,15956.0,215.08,215.08,214.95,215.0,15956.0
2024-11-12 15:10:00,215.0,215.0,214.56,214.59,33611.0,215.0,215.0,214.56,214.59,33611.0
2024-11-12 15:20:00,214.64,214.64,214.38,214.44,15124.0,214.64,214.64,214.38,214.44,15124.0
2024-11-12 15:30:00,214.45,214.57,214.43,214.43,19576.0,214.45,214.57,214.43,214.43,19576.0
2024-11-12 15:40:00,214.41,214.6,214.34,214.53,20562.0,214.41,214.6,214.34,214.53,20562.0
2024-11-12 15:50:00,214.52,214.52,213.72,214.0,112826.0,214.52,214.52,213.72,214.0,112826.0
2024-11-13 09:30:00,213.97,215.5,213.13,215.21,44638.0,213.97,215.5,213.13,215.21,44638.0
2024-11-13 09:40:00,215.22,215.46,214.14,214.33,35328.0,215.22,215.46,214.14,214.33,35328.0
2024-11-13 09:50:00,214.25,214.82,214.21,214.82,21498.0,214.25,214.82,214.21,214.82,21498.0
2024-11-13 10:00:00,214.82,214.86,213.67,214.06,22095.0,214.82,214.86,213.67,214.06,22095.0
2024-11-13 10:10:00,214.06,214.56,214.05,214.39,7606.0,214.06,214.56,214.05,214.39,7606.0
2024-11-13 10:20:00,214.39,214.77,214.18,214.38,20747.0,214.39,214.77,214.18,214.38,20747.0
2024-11-13 10:30:00,214.33,214.59,214.24,214.28,8813.0,214.33,214.59,214.24,214.28,8813.0
2024-11-13 10:40:00,214.24,214.67,214.19,214.56,11078.0,214.24,214.67,214.19,214.56,11078.0
2024-11-13 10:50:00,214.55,214.75,214.48,214.48,18734.0,214.55,214.75,214.48,214.48,18734.0
2024-11-13 11:00:00,214.5,214.78,214.44,214.77,15302.0,214.5,214.78,214.44,214.77,15302.0
2024-11-13 11:10:00,214.75,214.94,214.61,214.75,26887.0,214.75,214.94,214.61,214.75,26887.0
2024-11-13 11:20:00,214.66,214.84,214.57,214.75,14497.0,214.66,214.84,214.57,214.75,14497.0
2024-11-13 11:30:00,214.75,214.93,214.63,214.67,14401.0,214.75,214.93,214.63,214.67,14401.0
2024-11-13 11:40:00,214.66,214.82,214.5,214.58,11189.0,214.66,214.82,214.5,214.58,11189.0
2024-11-13 11:50:00,214.62,214.62,214.43,214.56,7644.0,214.62,214.62,214.43,214.56,7644.0
2024-11-13 12:00:00,214.59,214.7,214.52,214.62,6448.0,214.59,214.7,214.52,214.62,6448.0
2024-11-13 12:10:00,214.66,214.72,214.38,214.44,12243.0,214.66,214.72,214.38,214.44,12243.0
2024-11-13 12:20:00,214.44,214.44,214.22,214.35,19993.0,214.44,214.44,214.22,214.35,19993.0
2024-11-13 12:30:00,214.38,214.51,214.27,214.32,24830.0,214.38,214.51,214.27,214.32,24830.0
2024-11-13 12:40:00,214.29,214.38,214.18,214.24,20181.0,214.29,214.38,214.18,214.24,20181.0
2024-11-13 12:50:00,214.24,214.3,214.16,214.17,17212.0,214.24,214.3,214.16,214.17,17212.0
2024-11-13 13:00:00,214.15,214.17,213.8,213.82,18963.0,214.15,214.17,213.8,213.82,18963.0
2024-11-13 13:10:00,213.81,214.03,213.79,214.03,16433.0,213.81,214.03,213.79,214.03,16433.0
2024-11-13 13:20:00,214.04,214.13,213.99,214.01,20003.0,214.04,214.13,213.99,214.01,20003.0
2024-11-13 13:30:00,214.01,214.08,213.83,213.87,14507.0,214.01,214.08,213.83,213.87,14507.0
2024-11-13 13:40:00,213.87,214.25,213.87,214.16,13844.0,213.87,214.25,213.87,214.16,13844.0
2024-11-13 13:50:00,214.16,214.29,214.16,214.19,7750.0,214.16,214.29,214.16,214.19,7750.0
2024-11-13 14:00:00,214.21,214.27,213.59,213.59,39090.0,214.21,214.27,213.59,213.59,39090.0
2024-11-13 14:10:00,213.66,214.0,213.61,213.89,24934.0,213.66,214.0,213.61,213.89,24934.0
2024-11-13 14:20:00,213.9,213.9,213.75,213.82,16680.0,213.9,213.9,213.75,213.82,16680.0
2024-11-13 14:30:00,213.79,213.8,213.55,213.59,19820.0,213.79,213.8,213.55,213.59,19820.0
2024-11-13 14:40:00,213.6,213.69,213.55,213.62,14184.0,213.6,213.69,213.55,213.62,14184.0
2024-11-13 14:50:00,213.59,213.77,213.59,213.67,17138.0,213.59,213.77,213.59,213.67,17138.0
2024-11-13 15:00:00,213.67,213.84,213.62,213.77,18231.0,213.67,213.84,213.62,213.77,18231.0
2024-11-13 15:10:00,213.76,213.94,213.75,213.82,21790.0,213.76,213.94,213.75,213.82,21790.0
2024-11-13 15:20:00,213.83,213.9,213.75,213.76,25524.0,213.83,213.9,213.75,213.76,25524.0
2024-11-13 15:30:00,213.74,213.93,213.63,213.9,24149.0,213.74,213.93,213.63,213.9,24149.0
2024-11-13 15:40:00,213.9,214.05,213.46,213.57,58523.0,213.9,214.05,213.46,213.57,58523.0
2024-11-13 15:50:00,213.56,213.68,213.18,213.21,243638.0,213.56,213.68,213.18,213.21,243638.0
2024-11-14 09:30:00,213.1,213.79,213.02,213.29,41783.0,213.1,213.79,213.02,213.29,41783.0
2024-11-14 09:40:00,213.47,213.79,213.26,213.71,6970.0,213.47,213.79,213.26,213.71,6970.0
2024-11-14 09:50:00,213.83,214.45,213.75,214.31,11695.0,213.83,214.45,213.75,214.31,11695.0
2024-11-14 10:00:00,214.31,214.36,213.7,213.71,24643.0,214.31,214.36,213.7,213.71,24643.0
2024-11-14 10:10:00,213.68,213.91,213.53,213.7,13539.0,213.68,213.91,213.53,213.7,13539.0
2024-11-14 10:20:00,213.63,213.7,213.33,213.42,9975.0,213.63,213.7,213.33,213.42,9975.0
2024-11-14 10:30:00,213.34,213.83,213.14,213.75,6368.0,213.34,213.83,213.14,213.75,6368.0
2024-11-14 10:40:00,213.84,213.88,213.52,213.53,10339.0,213.84,213.88,213.52,213.53,10339.0
2024-11-14 10:50:00,213.44,213.5,212.72,212.73,29560.0,213.44,213.5,212.72,212.73,29560.0
2024-11-14 11:00:00,212.8,212.8,211.88,211.88,100610.0,212.8,212.8,211.88,211.88,100610.0
2024-11-14 11:10:00,211.97,212.5,211.96,212.34,16606.0,211.97,212.5,211.96,212.34,16606.0
2024-11-14 11:20:00,212.26,212.26,211.77,212.02,29599.0,212.26,212.26,211.77,212.02,29599.0
2024-11-14 11:30:00,212.0,212.14,211.97,212.05,15949.0,212.0,212.14,211.97,212.05,15949.0
2024-11-14 11:40:00,212.01,212.18,211.49,211.49,29864.0,212.01,212.18,211.49,211.49,29864.0
2024-11-14 11:50:00,211.46,211.54,211.24,211.44,17028.0,211.46,211.54,211.24,211.44,17028.0
2024-11-14 12:00:00,211.43,211.6,211.33,211.56,7558.0,211.43,211.6,211.33,211.56,7558.0
2024-11-14 12:10:00,211.61,211.74,211.15,211.16,34282.0,211.61,211.74,211.15,211.16,34282.0
2024-11-14 12:20:00,211.19,211.35,211.05,211.21,13084.0,211.19,211.35,211.05,211.21,13084.0
2024-11-14 12:30:00,211.21,211.46,211.07,211.4,18154.0,211.21,211.46,211.07,211.4,18154.0
2024-11-14 12:40:00,211.4,211.51,211.06,211.06,18053.0,211.4,211.51,211.06,211.06,18053.0
2024-11-14 12:50:00,211.21,211.52,211.1,211.47,15222.0,211.21,211.52,211.1,211.47,15222.0
2024-11-14 13:00:00,211.47,211.58,211.34,211.47,12223.0,211.47,211.58,211.34,211.47,12223.0
2024-11-14 13:10:00,211.52,211.69,211.4,211.4,16487.0,211.52,211.69,211.4,211.4,16487.0
2024-11-14 13:20:00,211.41,211.56,211.28,211.31,8042.0,211.41,211.56,211.28,211.31,8042.0
2024-11-14 13:30:00,211.25,211.61,211.02,211.21,81252.0,211.25,211.61,211.02,211.21,81252.0
2024-11-14 13:40:00,211.21,211.29,210.95,211.17,20649.0,211.21,211.29,210.95,211.17,20649.0
2024-11-14 13:50:00,211.08,211.18,210.88,210.88,13697.0,211.08,211.18,210.88,210.88,13697.0
2024-11-14 14:00:00,210.93,211.41,210.93,211.11,12275.0,210.93,211.41,210.93,211.11,12275.0
2024-11-14 14:10:00,211.09,211.14,210.91,211.09,12361.0,211.09,211.14,210.91,211.09,12361.0
2024-11-14 14:20:00,211.12,211.31,211.07,211.13,17528.0,211.12,211.31,211.07,211.13,17528.0
2024-11-14 14:30:00,211.19,211.33,211.15,211.33,15215.0,211.19,211.33,211.15,211.33,15215.0
2024-11-14 14:40:00,211.34,211.44,211.14,211.21,15709.0,211.34,211.44,211.14,211.21,15709.0
2024-11-14 14:50:00,211.23,211.33,211.13,211.29,18378.0,211.23,211.33,211.13,211.29,18378.0
2024-11-14 15:00:00,211.27,211.28,210.77,210.84,18442.0,211.27,211.28,210.77,210.84,18442.0
2024-11-14 15:10:00,210.87,210.87,210.45,210.74,37023.0,210.87,210.87,210.45,210.74,37023.0
2024-11-14 15:20:00,210.74,210.89,210.58,210.88,32782.0,210.74,210.89,210.58,210.88,32782.0
2024-11-14 15:30:00,210.88,210.97,210.49,210.81,36102.0,210.88,210.97,210.49,210.81,36102.0
2024-11-14 15:40:00,210.81,210.86,210.11,210.56,103807.0,210.81,210.86,210.11,210.56,103807.0
2024-11-14 15:50:00,210.61,211.05,210.4,210.87,231692.0,210.61,211.05,210.4,210.87,231692.0
2024-11-15 09:30:00,210.47,211.24,208.88,210.65,170862.0,210.47,211.24,208.88,210.65,170862.0
2024-11-15 09:40:00,210.67,210.73,209.88,210.26,40692.0,210.67,210.73,209.88,210.26,40692.0
2024-11-15 09:50:00,210.27,210.34,209.35,209.63,15709.0,210.27,210.34,209.35,209.63,15709.0
2024-11-15 10:00:00,209.68,209.8,209.12,209.41,23174.0,209.68,209.8,209.12,209.41,23174.0
2024-11-15 10:10:00,209.5,209.76,209.18,209.55,16439.0,209.5,209.76,209.18,209.55,16439.0
2024-11-15 10:20:00,209.53,209.84,209.21,209.81,15624.0,209.53,209.84,209.21,209.81,15624.0
2024-11-15 10:30:00,209.82,210.14,209.35,209.87,18112.0,209.82,210.14,209.35,209.87,18112.0
2024-11-15 10:40:00,209.95,210.11,209.54,209.83,11181.0,209.95,210.11,209.54,209.83,11181.0
2024-11-15 10:50:00,209.91,210.07,209.54,209.61,40379.0,209.91,210.07,209.54,209.61,40379.0
2024-11-15 11:00:00,209.69,209.82,209.52,209.55,29642.0,209.69,209.82,209.52,209.55,29642.0
2024-11-15 11:10:00,209.62,210.11,209.53,210.09,60687.0,209.62,210.11,209.53,210.09,60687.0
2024-11-15 11:20:00,210.08,210.28,209.93,210.15,24814.0,210.08,210.28,209.93,210.15,24814.0
2024-11-15 11:30:00,210.06,210.15,209.81,209.96,19872.0,210.06,210.15,209.81,209.96,19872.0
2024-11-15 11:40:00,209.99,210.12,209.85,209.87,28711.0,209.99,210.12,209.85,209.87,28711.0
2024-11-15 11:50:00,209.89,210.12,209.83,210.01,36879.0,209.89,210.12,209.83,210.01,36879.0
2024-11-15 12:00:00,209.94,210.21,209.88,209.96,21560.0,209.94,210.21,209.88,209.96,21560.0
2024-11-15 12:10:00,209.9,210.05,209.76,210.0,16292.0,209.9,210.05,209.76,210.0,16292.0
2024-11-15 12:20:00,210.01,210.15,209.92,209.99,13069.0,210.01,210.15,209.92,209.99,13069.0
2024-11-15 12:30:00,209.96,209.96,209.72,209.78,18749.0,209.96,209.96,209.72,209.78,18749.0
2024-11-15 12:40:00,209.8,210.01,209.79,209.96,12171.0,209.8,210.01,209.79,209.96,12171.0
2024-11-15 12:50:00,209.97,210.4,209.89,210.27,8003.0,209.97,210.4,209.89,210.27,8003.0
2024-11-15 13:00:00,210.23,210.53,210.11,210.37,18639.0,210.23,210.53,210.11,210.37,18639.0
2024-11-15 13:10:00,210.36,210.78,210.21,210.78,8207.0,210.36,210.78,210.21,210.78,8207.0
2024-11-15 13:20:00,210.73,210.93,210.73,210.86,9012.0,210.73,210.93,210.73,210.86,9012.0
2024-11-15 13:30:00,210.78,211.0,210.69,210.92,8458.0,210.78,211.0,210.69,210.92,8458.0
2024-11-15 13:40:00,210.92,210.94,210.68,210.68,9400.0,210.92,210.94,210.68,210.68,9400.0
2024-11-15 13:50:00,210.7,210.74,210.47,210.64,8305.0,210.7,210.74,210.47,210.64,8305.0
2024-11-15 14:00:00,210.63,210.63,210.29,210.45,14754.0,210.63,210.63,210.29,210.45,14754.0
2024-11-15 14:10:00,210.45,210.64,210.37,210.38,14781.0,210.45,210.64,210.37,210.38,14781.0
2024-11-15 14:20:00,210.41,210.5,210.24,210.4,10577.0,210.41,210.5,210.24,210.4,10577.0
2024-11-15 14:30:00,210.41,210.47,210.28,210.28,17629.0,210.41,210.47,210.28,210.28,17629.0
2024-11-15 14:40:00,210.24,210.55,210.2,210.2,21563.0,210.24,210.55,210.2,210.2,21563.0
2024-11-15 14:50:00,210.24,210.24,209.93,210.06,28862.0,210.24,210.24,209.93,210.06,28862.0
2024-11-15 15:00:00,210.06,210.24,210.01,210.22,20935.0,210.06,210.24,210.01,210.22,20935.0
2024-11-15 15:10:00,210.24,210.55,210.24,210.43,28645.0,210.24,210.55,210.24,210.43,28645.0
2024-11-15 15:20:00,210.43,210.46,210.13,210.24,23548.0,210.43,210.46,210.13,210.24,23548.0
2024-11-15 15:30:00,210.28,210.36,210.19,210.25,32441.0,210.28,210.36,210.19,210.25,32441.0
2024-11-15 15:40:00,210.26,210.47,210.21,210.23,40999.0,210.26,210.47,210.21,210.23,40999.0
2024-11-15 15:50:00,210.23,211.07,210.15,210.88,195187.0,210.23,211.07,210.15,210.88,195187.0
2024-11-18 09:30:00,211.01,211.53,210.57,210.61,29965.0,211.01,211.53,210.57,210.61,29965.0
2024-11-18 09:40:00,210.78,211.67,210.71,211.44,25703.0,210.78,211.67,210.71,211.44,25703.0
2024-11-18 09:50:00,211.44,211.76,211.31,211.62,51800.0,211.44,211.76,211.31,211.62,51800.0
2024-11-18 10:00:00,211.64,212.16,211.6,211.96,29811.0,211.64,212.16,211.6,211.96,29811.0
2024-11-18 10:10:00,211.85,211.89,211.53,211.59,11520.0,211.85,211.89,211.53,211.59,11520.0
2024-11-18 10:20:00,211.63,211.68,211.23,211.39,17288.0,211.63,211.68,211.23,211.39,17288.0
2024-11-18 10:30:00,211.39,211.6,211.31,211.57,21432.0,211.39,211.6,211.31,211.57,21432.0
2024-11-18 10:40:00,211.65,212.21,211.63,212.16,12558.0,211.65,212.21,211.63,212.16,12558.0
2024-11-18 10:50:00,212.13,212.4,211.94,211.94,15965.0,212.13,212.4,211.94,211.94,15965.0
2024-11-18 11:00:00,212.0,212.31,211.92,212.31,13206.0,212.0,212.31,211.92,212.31,13206.0
2024-11-18 11:10:00,212.32,212.55,212.0,212.39,27893.0,212.32,212.55,212.0,212.39,27893.0
2024-11-18 11:20:00,212.44,212.76,212.39,212.47,17248.0,212.44,212.76,212.39,212.47,17248.0
2024-11-18 11:30:00,212.53,212.8,212.43,212.79,16335.0,212.53,212.8,212.43,212.79,16335.0
2024-11-18 11:40:00,212.76,212.96,212.66,212.78,31336.0,212.76,212.96,212.66,212.78,31336.0
2024-11-18 11:50:00,212.68,212.87,212.56,212.78,11730.0,212.68,212.87,212.56,212.78,11730.0
2024-11-18 12:00:00,212.77,212.82,212.37,212.37,11110.0,212.77,212.82,212.37,212.37,11110.0
2024-11-18 12:10:00,212.44,212.61,212.35,212.45,11487.0,212.44,212.61,212.35,212.45,11487.0
2024-11-18 12:20:00,212.44,212.68,212.44,212.63,7876.0,212.44,212.68,212.44,212.63,7876.0
2024-11-18 12:30:00,212.65,212.87,212.61,212.87,7024.0,212.65,212.87,212.61,212.87,7024.0
2024-11-18 12:40:00,212.8,213.02,212.63,213.0,18317.0,212.8,213.02,212.63,213.0,18317.0
2024-11-18 12:50:00,213.0,213.05,212.85,213.03,11723.0,213.0,213.05,212.85,213.03,11723.0
2024-11-18 13:00:00,213.03,213.14,212.86,212.92,17132.0,213.03,213.14,212.86,212.92,17132.0
2024-11-18 13:10:00,212.94,213.18,212.93,213.16,11093.0,212.94,213.18,212.93,213.16,11093.0
2024-11-18 13:20:00,213.18,213.2,212.83,212.84,10923.0,213.18,213.2,212.83,212.84,10923.0
2024-11-18 13:30:00,212.8,212.8,212.53,212.55,12265.0,212.8,212.8,212.53,212.55,12265.0
2024-11-18 13:40:00,212.55,212.57,212.11,212.29,23190.0,212.55,212.57,212.11,212.29,23190.0
2024-11-18 13:50:00,212.3,212.57,212.15,212.5,11869.0,212.3,212.57,212.15,212.5,11869.0
2024-11-18 14:00:00,212.49,212.65,212.45,212.61,10407.0,212.49,212.65,212.45,212.61,10407.0
2024-11-18 14:10:00,212.62,212.68,212.29,212.33,16626.0,212.62,212.68,212.29,212.33,16626.0
2024-11-18 14:20:00,212.3,212.38,212.22,212.28,19669.0,212.3,212.38,212.22,212.28,19669.0
2024-11-18 14:30:00,212.28,212.37,212.1,212.24,20017.0,212.28,212.37,212.1,212.24,20017.0
2024-11-18 14:40:00,212.25,212.45,212.24,212.42,17826.0,212.25,212.45,212.24,212.42,17826.0
2024-11-18 14:50:00,212.42,212.66,212.41,212.65,18478.0,212.42,212.66,212.41,212.65,18478.0
2024-11-18 15:00:00,212.66,212.9,212.65,212.9,12898.0,212.66,212.9,212.65,212.9,12898.0
2024-11-18 15:10:00,212.94,213.06,212.91,212.94,22708.0,212.94,213.06,212.91,212.94,22708.0
2024-11-18 15:20:00,212.95,213.13,212.87,213.13,18254.0,212.95,213.13,212.87,213.13,18254.0
2024-11-18 15:30:00,213.12,213.24,212.98,213.24,22615.0,213.12,213.24,212.98,213.24,22615.0
2024-11-18 15:40:00,213.25,213.28,212.96,212.98,26339.0,213.25,213.28,212.96,212.98,26339.0
2024-11-18 15:50:00,212.99,213.06,212.7,212.76,174504.0,212.99,213.06,212.7,212.76,174504.0
2024-11-19 09:30:00,212.04,212.48,211.65,211.95,94882.0,212.04,212.48,211.65,211.95,94882.0
2024-11-19 09:40:00,211.89,212.81,211.67,212.35,40700.0,211.89,212.81,211.67,212.35,40700.0
2024-11-19 09:50:00,212.4,213.08,211.97,212.68,29004.0,212.4,213.08,211.97,212.68,29004.0
2024-11-19 10:00:00,212.68,213.21,212.44,212.86,30486.0,212.68,213.21,212.44,212.86,30486.0
2024-11-19 10:10:00,212.96,213.38,212.66,213.37,28575.0,212.96,213.38,212.66,213.37,28575.0
2024-11-19 10:20:00,213.36,213.92,213.2,213.81,25903.0,213.36,213.92,213.2,213.81,25903.0
2024-11-19 10:30:00,213.94,214.5,213.86,214.41,35312.0,213.94,214.5,213.86,214.41,35312.0
2024-11-19 10:40:00,214.36,215.0,214.23,214.9,33744.0,214.36,215.0,214.23,214.9,33744.0
2024-11-19 10:50:00,214.99,215.47,214.8,215.4,53492.0,214.99,215.47,214.8,215.4,53492.0
2024-11-19 11:00:00,215.4,215.91,215.21,215.82,55716.0,215.4,215.91,215.21,215.82,55716.0
2024-11-19 11:10:00,215.86,216.34,215.86,216.21,42548.0,215.86,216.34,215.86,216.21,42548.0
2024-11-19 11:20:00,216.13,216.38,215.98,216.21,26363.0,216.13,216.38,215.98,216.21,26363.0
2024-11-19 11:30:00,216.22,216.38,215.96,216.28,37551.0,216.22,216.38,215.96,216.28,37551.0
2024-11-19 11:40:00,216.32,216.38,216.19,216.23,16637.0,216.32,216.38,216.19,216.23,16637.0
2024-11-19 11:50:00,216.21,216.63,216.15,216.61,23336.0,216.21,216.63,216.15,216.61,23336.0
2024-11-19 12:00:00,216.61,216.93,216.47,216.89,36094.0,216.61,216.93,216.47,216.89,36094.0
2024-11-19 12:10:00,216.9,216.9,216.55,216.55,32641.0,216.9,216.9,216.55,216.55,32641.0
2024-11-19 12:20:00,216.51,216.62,216.12,216.53,17915.0,216.51,216.62,216.12,216.53,17915.0
2024-11-19 12:30:00,216.5,216.64,216.29,216.44,39553.0,216.5,216.64,216.29,216.44,39553.0
2024-11-19 12:40:00,216.45,216.45,216.27,216.3,12039.0,216.45,216.45,216.27,216.3,12039.0
2024-11-19 12:50:00,216.33,216.59,216.18,216.18,37062.0,216.33,216.59,216.18,216.18,37062.0
2024-11-19 13:00:00,216.28,216.33,215.94,215.95,34265.0,216.28,216.33,215.94,215.95,34265.0
2024-11-19 13:10:00,216.0,216.15,215.87,215.9,17438.0,216.0,216.15,215.87,215.9,17438.0
2024-11-19 13:20:00,215.88,215.95,215.71,215.95,13461.0,215.88,215.95,215.71,215.95,13461.0
2024-11-19 13:30:00,215.94,215.95,215.66,215.71,15225.0,215.94,215.95,215.66,215.71,15225.0
2024-11-19 13:40:00,215.74,215.84,215.6,215.72,14785.0,215.74,215.84,215.6,215.72,14785.0
2024-11-19 13:50:00,215.7,215.82,215.62,215.63,17650.0,215.7,215.82,215.62,215.63,17650.0
2024-11-19 14:00:00,215.62,215.63,215.44,215.53,13408.0,215.62,215.63,215.44,215.53,13408.0
2024-11-19 14:10:00,215.49,215.49,215.25,215.37,14915.0,215.49,215.49,215.25,215.37,14915.0
2024-11-19 14:20:00,215.37,215.42,215.15,215.15,13539.0,215.37,215.42,215.15,215.15,13539.0
2024-11-19 14:30:00,215.17,215.17,214.86,214.94,23466.0,215.17,215.17,214.86,214.94,23466.0
2024-11-19 14:40:00,214.86,214.92,214.66,214.67,17108.0,214.86,214.92,214.66,214.67,17108.0
2024-11-19 14:50:00,214.63,215.08,214.6,215.07,24669.0,214.63,215.08,214.6,215.07,24669.0
2024-11-19 15:00:00,215.06,215.07,214.65,214.8,26717.0,215.06,215.07,214.65,214.8,26717.0
2024-11-19 15:10:00,214.81,215.16,214.79,215.13,16664.0,214.81,215.16,214.79,215.13,16664.0
2024-11-19 15:20:00,215.14,215.16,214.96,215.13,34630.0,215.14,215.16,214.96,215.13,34630.0
2024-11-19 15:30:00,215.13,215.32,215.06,215.23,22724.0,215.13,215.32,215.06,215.23,22724.0
2024-11-19 15:40:00,215.23,215.46,215.15,215.32,42353.0,215.23,215.46,215.15,215.32,42353.0
2024-11-19 15:50:00,215.31,215.41,214.97,215.15,178846.0,215.31,215.41,214.97,215.15,178846.0
2024-11-20 09:30:00,217.22,217.33,216.46,216.62,46613.0,217.22,217.33,216.46,216.62,46613.0
2024-11-20 09:40:00,216.57,216.57,215.85,215.92,47376.0,216.57,216.57,215.85,215.92,47376.0
2024-11-20 09:50:00,215.92,216.21,215.5,215.75,74482.0,215.92,216.21,215.5,215.75,74482.0
2024-11-20 10:00:00,215.64,216.2,215.35,215.49,36155.0,215.64,216.2,215.35,215.49,36155.0
2024-11-20 10:10:00,215.53,215.95,215.06,215.95,36010.0,215.53,215.95,215.06,215.95,36010.0
2024-11-20 10:20:00,215.89,216.14,215.45,215.46,36454.0,215.89,216.14,215.45,215.46,36454.0
2024-11-20 10:30:00,215.36,216.08,215.12,216.05,34249.0,215.36,216.08,215.12,216.05,34249.0
2024-11-20 10:40:00,216.05,216.34,215.94,216.31,16133.0,216.05,216.34,215.94,216.31,16133.0
2024-11-20 10:50:00,216.23,216.38,216.07,216.26,23744.0,216.23,216.38,216.07,216.26,23744.0
2024-11-20 11:00:00,216.28,216.39,215.91,215.95,29549.0,216.28,216.39,215.91,215.95,29549.0
2024-11-20 11:10:00,215.95,216.27,215.73,216.24,33365.0,215.95,216.27,215.73,216.24,33365.0
2024-11-20 11:20:00,216.2,216.23,215.75,215.75,27888.0,216.2,216.23,215.75,215.75,27888.0
2024-11-20 11:30:00,215.73,216.14,215.43,216.14,44782.0,215.73,216.14,215.43,216.14,44782.0
2024-11-20 11:40:00,216.15,216.6,216.06,216.55,8278.0,216.15,216.6,216.06,216.55,8278.0
2024-11-20 11:50:00,216.56,216.8,216.48,216.7,20077.0,216.56,216.8,216.48,216.7,20077.0
2024-11-20 12:00:00,216.7,216.77,216.47,216.67,10670.0,216.7,216.77,216.47,216.67,10670.0
2024-11-20 12:10:00,216.66,216.69,216.17,216.18,22732.0,216.66,216.69,216.17,216.18,22732.0
2024-11-20 12:20:00,216.14,216.46,215.98,216.33,20256.0,216.14,216.46,215.98,216.33,20256.0
2024-11-20 12:30:00,216.38,216.64,216.35,216.64,9664.0,216.38,216.64,216.35,216.64,9664.0
2024-11-20 12:40:00,216.67,216.82,216.61,216.82,7393.0,216.67,216.82,216.61,216.82,7393.0
2024-11-20 12:50:00,216.87,217.05,216.66,216.68,27814.0,216.87,217.05,216.66,216.68,27814.0
2024-11-20 13:00:00,216.72,216.88,216.67,216.88,9693.0,216.72,216.88,216.67,216.88,9693.0
2024-11-20 13:10:00,216.87,217.12,216.81,216.92,34518.0,216.87,217.12,216.81,216.92,34518.0
2024-11-20 13:20:00,216.78,217.2,216.78,217.09,11971.0,216.78,217.2,216.78,217.09,11971.0
2024-11-20 13:30:00,217.09,217.11,216.77,216.82,12948.0,217.09,217.11,216.77,216.82,12948.0
2024-11-20 13:40:00,216.8,216.88,216.53,216.71,12236.0,216.8,216.88,216.53,216.71,12236.0
2024-11-20 13:50:00,216.76,217.04,216.75,216.81,16649.0,216.76,217.04,216.75,216.81,16649.0
2024-11-20 14:00:00,216.79,216.94,216.75,216.94,16043.0,216.79,216.94,216.75,216.94,16043.0
2024-11-20 14:10:00,216.92,217.16,216.87,217.05,19338.0,216.92,217.16,216.87,217.05,19338.0
2024-11-20 14:20:00,217.02,217.35,216.99,217.31,19438.0,217.02,217.35,216.99,217.31,19438.0
2024-11-20 14:30:00,217.31,217.4,217.14,217.23,32829.0,217.31,217.4,217.14,217.23,32829.0
2024-11-20 14:40:00,217.19,217.41,217.17,217.32,18645.0,217.19,217.41,217.17,217.32,18645.0
2024-11-20 14:50:00,217.28,217.39,217.21,217.25,20818.0,217.28,217.39,217.21,217.25,20818.0
2024-11-20 15:00:00,217.23,217.44,217.18,217.44,29755.0,217.23,217.44,217.18,217.44,29755.0
2024-11-20 15:10:00,217.43,217.66,217.39,217.65,59365.0,217.43,217.66,217.39,217.65,59365.0
2024-11-20 15:20:00,217.64,217.77,217.52,217.69,20793.0,217.64,217.77,217.52,217.69,20793.0
2024-11-20 15:30:00,217.72,218.18,217.7,217.98,42713.0,217.72,218.18,217.7,217.98,42713.0
2024-11-20 15:40:00,217.93,218.07,217.72,217.97,54599.0,217.93,218.07,217.72,217.97,54599.0
2024-11-20 15:50:00,218.0,218.12,217.65,217.95,240570.0,218.0,218.12,217.65,217.95,240570.0
2024-11-21 09:30:00,218.33,218.69,217.37,217.6,50469.0,218.33,218.69,217.37,217.6,50469.0
2024-11-21 09:40:00,217.7,217.96,217.47,217.56,13949.0,217.7,217.96,217.47,217.56,13949.0
2024-11-21 09:50:00,217.81,218.05,217.64,217.74,20565.0,217.81,218.05,217.64,217.74,20565.0
2024-11-21 10:00:00,217.64,217.73,217.41,217.42,19354.0,217.64,217.73,217.41,217.42,19354.0
2024-11-21 10:10:00,217.39,217.99,217.33,217.83,37797.0,217.39,217.99,217.33,217.83,37797.0
2024-11-21 10:20:00,217.78,218.09,217.45,217.49,21969.0,217.78,218.09,217.45,217.49,21969.0
2024-11-21 10:30:00,217.44,217.99,217.43,217.99,10354.0,217.44,217.99,217.43,217.99,10354.0
2024-11-21 10:40:00,217.99,218.35,217.89,218.35,15144.0,217.99,218.35,217.89,218.35,15144.0
2024-11-21 10:50:00,218.16,218.75,218.16,218.56,19262.0,218.16,218.75,218.16,218.56,19262.0
2024-11-21 11:00:00,218.66,218.66,218.0,218.0,21645.0,218.66,218.66,218.0,218.0,21645.0
2024-11-21 11:10:00,218.0,218.69,217.99,218.69,22989.0,218.0,218.69,217.99,218.69,22989.0
2024-11-21 11:20:00,218.63,218.67,218.31,218.42,28492.0,218.63,218.67,218.31,218.42,28492.0
2024-11-21 11:30:00,218.42,218.78,218.41,218.67,17258.0,218.42,218.78,218.41,218.67,17258.0
2024-11-21 11:40:00,218.67,218.8,218.56,218.65,10699.0,218.67,218.8,218.56,218.65,10699.0
2024-11-21 11:50:00,218.7,218.7,218.33,218.39,18019.0,218.7,218.7,218.33,218.39,18019.0
2024-11-21 12:00:00,218.32,218.32,217.85,217.93,20938.0,218.32,218.32,217.85,217.93,20938.0
2024-11-21 12:10:00,217.93,218.19,217.68,218.19,75055.0,217.93,218.19,217.68,218.19,75055.0
2024-11-21 12:20:00,218.19,218.57,218.09,218.46,22789.0,218.19,218.57,218.09,218.46,22789.0
2024-11-21 12:30:00,218.47,218.47,218.29,218.37,7245.0,218.47,218.47,218.29,218.37,7245.0
2024-11-21 12:40:00,218.33,218.76,218.33,218.66,10970.0,218.33,218.76,218.33,218.66,10970.0
2024-11-21 12:50:00,218.73,218.86,218.67,218.86,11529.0,218.73,218.86,218.67,218.86,11529.0
2024-11-21 13:00:00,218.89,219.08,218.85,219.04,12475.0,218.89,219.08,218.85,219.04,12475.0
2024-11-21 13:10:00,219.04,219.11,218.74,218.76,25079.0,219.04,219.11,218.74,218.76,25079.0
2024-11-21 13:20:00,218.77,218.8,218.52,218.58,13391.0,218.77,218.8,218.52,218.58,13391.0
2024-11-21 13:30:00,218.57,218.74,218.48,218.61,23509.0,218.57,218.74,218.48,218.61,23509.0
2024-11-21 13:40:00,218.61,218.61,218.29,218.41,14888.0,218.61,218.61,218.29,218.41,14888.0
2024-11-21 13:50:00,218.36,218.7,218.32,218.66,13641.0,218.36,218.7,218.32,218.66,13641.0
2024-11-21 14:00:00,218.64,218.74,218.58,218.71,23724.0,218.64,218.74,218.58,218.71,23724.0
2024-11-21 14:10:00,218.67,218.76,218.61,218.68,17933.0,218.67,218.76,218.61,218.68,17933.0
2024-11-21 14:20:00,218.67,219.02,218.63,218.92,14387.0,218.67,219.02,218.63,218.92,14387.0
2024-11-21 14:30:00,218.92,218.93,218.73,218.74,15240.0,218.92,218.93,218.73,218.74,15240.0
2024-11-21 14:40:00,218.74,218.78,218.51,218.69,24535.0,218.74,218.78,218.51,218.69,24535.0
2024-11-21 14:50:00,218.65,218.73,218.22,218.36,41536.0,218.65,218.73,218.22,218.36,41536.0
2024-11-21 15:00:00,218.35,218.35,218.1,218.2,26991.0,218.35,218.35,218.1,218.2,26991.0
2024-11-21 15:10:00,218.22,218.42,218.02,218.15,31018.0,218.22,218.42,218.02,218.15,31018.0
2024-11-21 15:20:00,218.15,218.25,217.96,218.08,29004.0,218.15,218.25,217.96,218.08,29004.0
2024-11-21 15:30:00,218.11,218.2,217.86,218.0,45317.0,218.11,218.2,217.86,218.0,45317.0
2024-11-21 15:40:00,218.01,218.05,217.59,217.68,77192.0,218.01,218.05,217.59,217.68,77192.0
2024-11-21 15:50:00,217.58,217.72,217.21,217.41,271933.0,217.58,217.72,217.21,217.41,271933.0
2024-11-22 09:30:00,217.15,219.13,217.15,218.67,98540.0,217.15,219.13,217.15,218.67,98540.0
2024-11-22 09:40:00,218.66,219.34,218.52,219.15,63955.0,218.66,219.34,218.52,219.15,63955.0
2024-11-22 09:50:00,219.06,219.37,218.75,219.25,23086.0,219.06,219.37,218.75,219.25,23086.0
2024-11-22 10:00:00,219.25,219.6,219.05,219.22,44596.0,219.25,219.6,219.05,219.22,44596.0
2024-11-22 10:10:00,219.16,219.16,218.74,218.93,49698.0,219.16,219.16,218.74,218.93,49698.0
2024-11-22 10:20:00,218.9,219.02,218.58,218.86,33036.0,218.9,219.02,218.58,218.86,33036.0
2024-11-22 10:30:00,218.83,219.13,218.77,219.13,35274.0,218.83,219.13,218.77,219.13,35274.0
2024-11-22 10:40:00,219.25,219.61,219.25,219.38,26448.0,219.25,219.61,219.25,219.38,26448.0
2024-11-22 10:50:00,219.35,219.69,219.34,219.64,15232.0,219.35,219.69,219.34,219.64,15232.0
2024-11-22 11:00:00,219.59,219.69,219.05,219.05,87524.0,219.59,219.69,219.05,219.05,87524.0
2024-11-22 11:10:00,219.09,219.26,219.01,219.14,14159.0,219.09,219.26,219.01,219.14,14159.0
2024-11-22 11:20:00,219.14,219.52,219.05,219.21,37272.0,219.14,219.52,219.05,219.21,37272.0
2024-11-22 11:30:00,219.12,219.61,219.12,219.6,16878.0,219.12,219.61,219.12,219.6,16878.0
2024-11-22 11:40:00,219.45,219.6,219.33,219.59,47019.0,219.45,219.6,219.33,219.59,47019.0
2024-11-22 11:50:00,219.43,219.85,219.43,219.8,24038.0,219.43,219.85,219.43,219.8,24038.0
2024-11-22 12:00:00,219.81,220.3,219.73,220.13,28192.0,219.81,220.3,219.73,220.13,28192.0
2024-11-22 12:10:00,220.19,220.24,220.07,220.19,18962.0,220.19,220.24,220.07,220.19,18962.0
2024-11-22 12:20:00,220.21,220.8,220.13,220.74,22583.0,220.21,220.8,220.13,220.74,22583.0
2024-11-22 12:30:00,220.74,220.77,220.54,220.63,23709.0,220.74,220.77,220.54,220.63,23709.0
2024-11-22 12:40:00,220.6,220.96,220.59,220.95,28570.0,220.6,220.96,220.59,220.95,28570.0
2024-11-22 12:50:00,220.93,221.15,220.77,220.89,29471.0,220.93,221.15,220.77,220.89,29471.0
2024-11-22 13:00:00,220.9,220.99,220.78,220.96,20483.0,220.9,220.99,220.78,220.96,20483.0
2024-11-22 13:10:00,220.95,221.07,220.89,221.0,55072.0,220.95,221.07,220.89,221.0,55072.0
2024-11-22 13:20:00,221.02,221.21,220.92,221.1,19866.0,221.02,221.21,220.92,221.1,19866.0
2024-11-22 13:30:00,221.07,221.43,221.06,221.38,28208.0,221.07,221.43,221.06,221.38,28208.0
2024-11-22 13:40:00,221.34,221.71,221.34,221.52,58184.0,221.34,221.71,221.34,221.52,58184.0
2024-11-22 13:50:00,221.47,221.6,221.37,221.56,37198.0,221.47,221.6,221.37,221.56,37198.0
2024-11-22 14:00:00,221.53,221.54,221.18,221.29,23686.0,221.53,221.54,221.18,221.29,23686.0
2024-11-22 14:10:00,221.31,221.35,221.01,221.15,18113.0,221.31,221.35,221.01,221.15,18113.0
2024-11-22 14:20:00,221.11,221.32,221.04,221.13,41768.0,221.11,221.32,221.04,221.13,41768.0
2024-11-22 14:30:00,221.12,221.39,220.88,221.34,21771.0,221.12,221.39,220.88,221.34,21771.0
2024-11-22 14:40:00,221.34,221.55,221.22,221.55,48944.0,221.34,221.55,221.22,221.55,48944.0
2024-11-22 14:50:00,221.51,221.77,221.49,221.66,29607.0,221.51,221.77,221.49,221.66,29607.0
2024-11-22 15:00:00,221.66,221.67,221.22,221.55,46022.0,221.66,221.67,221.22,221.55,46022.0
2024-11-22 15:10:00,221.5,221.55,221.25,221.42,35701.0,221.5,221.55,221.25,221.42,35701.0
2024-11-22 15:20:00,221.46,221.55,221.35,221.49,34827.0,221.46,221.55,221.35,221.49,34827.0
2024-11-22 15:30:00,221.48,221.73,221.37,221.68,47998.0,221.48,221.73,221.37,221.68,47998.0
2024-11-22 15:40:00,221.69,221.98,221.66,221.94,28585.0,221.69,221.98,221.66,221.94,28585.0
2024-11-22 15:50:00,221.97,222.05,221.54,221.57,149663.0,221.97,222.05,221.54,221.57,149663.0
2024-11-25 09:30:00,221.15,222.0,220.77,220.87,77207.0,221.15,222.0,220.77,220.87,77207.0
2024-11-25 09:40:00,220.87,221.17,220.44,220.73,48110.0,220.87,221.17,220.44,220.73,48110.0
2024-11-25 09:50:00,220.74,221.29,220.69,221.17,47381.0,220.74,221.29,220.69,221.17,47381.0
2024-11-25 10:00:00,221.19,222.49,220.9,222.42,32029.0,221.19,222.49,220.9,222.42,32029.0
2024-11-25 10:10:00,222.45,222.68,222.05,222.34,34139.0,222.45,222.68,222.05,222.34,34139.0
2024-11-25 10:20:00,222.33,223.22,222.24,223.05,38245.0,222.33,223.22,222.24,223.05,38245.0
2024-11-25 10:30:00,223.01,223.01,222.29,222.58,58933.0,223.01,223.01,222.29,222.58,58933.0
2024-11-25 10:40:00,222.64,222.82,222.01,222.09,22586.0,222.64,222.82,222.01,222.09,22586.0
2024-11-25 10:50:00,222.09,222.33,221.8,221.9,37942.0,222.09,222.33,221.8,221.9,37942.0
2024-11-25 11:00:00,221.9,222.07,221.62,221.75,41754.0,221.9,222.07,221.62,221.75,41754.0
2024-11-25 11:10:00,221.73,221.89,221.48,221.61,19541.0,221.73,221.89,221.48,221.61,19541.0
2024-11-25 11:20:00,221.55,221.86,221.44,221.62,24975.0,221.55,221.86,221.44,221.62,24975.0
2024-11-25 11:30:00,221.6,221.62,220.77,220.81,37024.0,221.6,221.62,220.77,220.81,37024.0
2024-11-25 11:40:00,220.81,221.21,220.79,220.83,42474.0,220.81,221.21,220.79,220.83,42474.0
2024-11-25 11:50:00,220.84,221.06,220.72,220.9,17822.0,220.84,221.06,220.72,220.9,17822.0
2024-11-25 12:00:00,220.94,221.0,220.64,220.81,35058.0,220.94,221.0,220.64,220.81,35058.0
2024-11-25 12:10:00,220.88,220.89,220.28,220.35,22713.0,220.88,220.89,220.28,220.35,22713.0
2024-11-25 12:20:00,220.29,220.78,220.29,220.47,26740.0,220.29,220.78,220.29,220.47,26740.0
2024-11-25 12:30:00,220.46,220.5,219.78,219.99,23603.0,220.46,220.5,219.78,219.99,23603.0
2024-11-25 12:40:00,220.0,220.16,219.89,220.12,21968.0,220.0,220.16,219.89,220.12,21968.0
2024-11-25 12:50:00,220.12,220.46,220.12,220.45,20436.0,220.12,220.46,220.12,220.45,20436.0
2024-11-25 13:00:00,220.44,220.58,220.21,220.21,19305.0,220.44,220.58,220.21,220.21,19305.0
2024-11-25 13:10:00,220.25,220.8,220.21,220.75,32990.0,220.25,220.8,220.21,220.75,32990.0
2024-11-25 13:20:00,220.72,221.33,220.72,221.22,10883.0,220.72,221.33,220.72,221.22,10883.0
2024-11-25 13:30:00,221.25,221.49,221.12,221.49,9032.0,221.25,221.49,221.12,221.49,9032.0
2024-11-25 13:40:00,221.43,221.57,221.42,221.51,10645.0,221.43,221.57,221.42,221.51,10645.0
2024-11-25 13:50:00,221.52,221.78,221.51,221.73,8775.0,221.52,221.78,221.51,221.73,8775.0
2024-11-25 14:00:00,221.75,221.75,221.51,221.62,13784.0,221.75,221.75,221.51,221.62,13784.0
2024-11-25 14:10:00,221.58,221.88,221.57,221.86,18549.0,221.58,221.88,221.57,221.86,18549.0
2024-11-25 14:20:00,221.81,221.81,221.41,221.66,9788.0,221.81,221.81,221.41,221.66,9788.0
2024-11-25 14:30:00,221.61,221.65,221.44,221.44,15847.0,221.61,221.65,221.44,221.44,15847.0
2024-11-25 14:40:00,221.44,221.61,221.44,221.52,12613.0,221.44,221.61,221.44,221.52,12613.0
2024-11-25 14:50:00,221.52,221.6,221.42,221.46,18827.0,221.52,221.6,221.42,221.46,18827.0
2024-11-25 15:00:00,221.46,221.61,221.2,221.57,13921.0,221.46,221.61,221.2,221.57,13921.0
2024-11-25 15:10:00,221.57,221.61,221.23,221.4,21622.0,221.57,221.61,221.23,221.4,21622.0
2024-11-25 15:20:00,221.44,221.55,221.29,221.52,16804.0,221.44,221.55,221.29,221.52,16804.0
2024-11-25 15:30:00,221.53,221.53,221.39,221.51,28329.0,221.53,221.53,221.39,221.51,28329.0
2024-11-25 15:40:00,221.52,221.6,221.33,221.42,43895.0,221.52,221.6,221.33,221.42,43895.0
2024-11-25 15:50:00,221.41,221.82,221.19,221.76,179094.0,221.41,221.82,221.19,221.76,179094.0
2024-11-26 09:30:00,222.0,222.35,221.01,221.76,46004.0,222.0,222.35,221.01,221.76,46004.0
2024-11-26 09:40:00,222.01,222.36,221.89,222.17,8568.0,222.01,222.36,221.89,222.17,8568.0
2024-11-26 09:50:00,222.3,222.6,222.3,222.36,16754.0,222.3,222.6,222.3,222.36,16754.0
2024-11-26 10:00:00,222.45,222.67,222.1,222.2,20369.0,222.45,222.67,222.1,222.2,20369.0
2024-11-26 10:10:00,222.25,222.26,221.56,221.64,12614.0,222.25,222.26,221.56,221.64,12614.0
2024-11-26 10:20:00,221.71,221.92,221.59,221.78,11329.0,221.71,221.92,221.59,221.78,11329.0
2024-11-26 10:30:00,221.76,222.41,221.74,222.41,16849.0,221.76,222.41,221.74,222.41,16849.0
2024-11-26 10:40:00,222.34,222.64,222.14,222.14,13448.0,222.34,222.64,222.14,222.14,13448.0
2024-11-26 10:50:00,222.19,222.34,221.92,222.31,20213.0,222.19,222.34,221.92,222.31,20213.0
2024-11-26 11:00:00,222.28,222.37,222.12,222.37,12578.0,222.28,222.37,222.12,222.37,12578.0
2024-11-26 11:10:00,222.37,222.37,222.11,222.15,12913.0,222.37,222.37,222.11,222.15,12913.0
2024-11-26 11:20:00,222.18,222.47,222.08,222.42,43626.0,222.18,222.47,222.08,222.42,43626.0
2024-11-26 11:30:00,222.42,222.66,222.22,222.51,23149.0,222.42,222.66,222.22,222.51,23149.0
2024-11-26 11:40:00,222.51,222.6,222.32,222.53,19624.0,222.51,222.6,222.32,222.53,19624.0
2024-11-26 11:50:00,222.58,222.81,222.52,222.53,17782.0,222.58,222.81,222.52,222.53,17782.0
2024-11-26 12:00:00,222.52,222.57,222.2,222.51,13865.0,222.52,222.57,222.2,222.51,13865.0
2024-11-26 12:10:00,222.5,222.55,222.24,222.33,13421.0,222.5,222.55,222.24,222.33,13421.0
2024-11-26 12:20:00,222.35,222.53,222.33,222.4,12785.0,222.35,222.53,222.33,222.4,12785.0
2024-11-26 12:30:00,222.46,222.55,222.42,222.49,17141.0,222.46,222.55,222.42,222.49,17141.0
2024-11-26 12:40:00,222.5,222.59,222.22,222.26,23716.0,222.5,222.59,222.22,222.26,23716.0
2024-11-26 12:50:00,222.26,222.46,222.13,222.44,22765.0,222.26,222.46,222.13,222.44,22765.0
2024-11-26 13:00:00,222.45,222.87,222.44,222.83,17824.0,222.45,222.87,222.44,222.83,17824.0
2024-11-26 13:10:00,222.83,223.08,222.66,222.73,28358.0,222.83,223.08,222.66,222.73,28358.0
2024-11-26 13:20:00,222.78,222.86,222.65,222.66,13858.0,222.78,222.86,222.65,222.66,13858.0
2024-11-26 13:30:00,222.69,222.71,222.55,222.69,13036.0,222.69,222.71,222.55,222.69,13036.0
2024-11-26 13:40:00,222.64,222.76,222.49,222.65,7443.0,222.64,222.76,222.49,222.65,7443.0
2024-11-26 13:50:00,222.7,222.74,222.47,222.66,22076.0,222.7,222.74,222.47,222.66,22076.0
2024-11-26 14:00:00,222.64,222.97,222.64,222.69,13970.0,222.64,222.97,222.64,222.69,13970.0
2024-11-26 14:10:00,222.71,222.79,222.63,222.69,14475.0,222.71,222.79,222.63,222.69,14475.0
2024-11-26 14:20:00,222.72,223.2,222.72,223.14,12628.0,222.72,223.2,222.72,223.14,12628.0
2024-11-26 14:30:00,223.2,223.23,223.04,223.19,12937.0,223.2,223.23,223.04,223.19,12937.0
2024-11-26 14:40:00,223.15,223.23,223.04,223.08,13963.0,223.15,223.23,223.04,223.08,13963.0
2024-11-26 14:50:00,223.13,223.13,222.77,222.8,19568.0,223.13,223.13,222.77,222.8,19568.0
2024-11-26 15:00:00,222.82,222.88,222.6,222.6,16252.0,222.82,222.88,222.6,222.6,16252.0
2024-11-26 15:10:00,222.65,222.96,222.63,222.9,25591.0,222.65,222.96,222.63,222.9,25591.0
2024-11-26 15:20:00,222.9,222.95,222.75,222.78,20647.0,222.9,222.95,222.75,222.78,20647.0
2024-11-26 15:30:00,222.78,222.93,222.76,222.91,37918.0,222.78,222.93,222.76,222.91,37918.0
2024-11-26 15:40:00,222.91,223.0,222.73,222.88,47626.0,222.91,223.0,222.73,222.88,47626.0
2024-11-26 15:50:00,222.9,222.99,222.31,222.51,180620.0,222.9,222.99,222.31,222.51,180620.0
2024-11-27 09:30:00,219.88,220.96,219.37,220.96,75738.0,219.88,220.96,219.37,220.96,75738.0
2024-11-27 09:40:00,220.84,221.37,220.66,221.24,19501.0,220.84,221.37,220.66,221.24,19501.0
2024-11-27 09:50:00,221.2,221.76,221.05,221.53,12645.0,221.2,221.76,221.05,221.53,12645.0
2024-11-27 10:00:00,221.53,222.02,221.41,221.86,24303.0,221.53,222.02,221.41,221.86,24303.0
2024-11-27 10:10:00,222.0,222.18,221.83,222.18,41312.0,222.0,222.18,221.83,222.18,41312.0
2024-11-27 10:20:00,222.18,222.18,221.18,221.32,27861.0,222.18,222.18,221.18,221.32,27861.0
2024-11-27 10:30:00,221.33,221.52,221.3,221.35,13103.0,221.33,221.52,221.3,221.35,13103.0
2024-11-27 10:40:00,221.34,221.73,221.3,221.54,11443.0,221.34,221.73,221.3,221.54,11443.0
2024-11-27 10:50:00,221.54,221.63,221.33,221.39,14681.0,221.54,221.63,221.33,221.39,14681.0
2024-11-27 11:00:00,221.39,221.88,221.23,221.86,33893.0,221.39,221.88,221.23,221.86,33893.0
2024-11-27 11:10:00,221.84,222.0,221.69,221.97,12830.0,221.84,222.0,221.69,221.97,12830.0
2024-11-27 11:20:00,222.05,222.19,221.99,222.05,10757.0,222.05,222.19,221.99,222.05,10757.0
2024-11-27 11:30:00,222.08,222.26,221.89,222.25,15182.0,222.08,222.26,221.89,222.25,15182.0
2024-11-27 11:40:00,222.14,222.25,221.83,221.96,11135.0,222.14,222.25,221.83,221.96,11135.0
2024-11-27 11:50:00,221.96,222.0,221.45,221.46,14663.0,221.96,222.0,221.45,221.46,14663.0
2024-11-27 12:00:00,221.46,221.51,220.97,221.06,21008.0,221.46,221.51,220.97,221.06,21008.0
2024-11-27 12:10:00,221.06,221.53,221.06,221.28,20327.0,221.06,221.53,221.06,221.28,20327.0
2024-11-27 12:20:00,221.29,221.59,221.29,221.53,11849.0,221.29,221.59,221.29,221.53,11849.0
2024-11-27 12:30:00,221.53,221.64,221.42,221.49,20756.0,221.53,221.64,221.42,221.49,20756.0
2024-11-27 12:40:00,221.5,221.72,221.5,221.69,11817.0,221.5,221.72,221.5,221.69,11817.0
2024-11-27 12:50:00,221.65,221.88,221.65,221.87,6370.0,221.65,221.88,221.65,221.87,6370.0
2024-11-27 13:00:00,221.84,221.88,221.57,221.65,12238.0,221.84,221.88,221.57,221.65,12238.0
2024-11-27 13:10:00,221.65,221.73,221.61,221.65,10996.0,221.65,221.73,221.61,221.65,10996.0
2024-11-27 13:20:00,221.65,221.71,221.46,221.47,9602.0,221.65,221.71,221.46,221.47,9602.0
2024-11-27 13:30:00,221.46,221.54,221.37,221.5,10394.0,221.46,221.54,221.37,221.5,10394.0
2024-11-27 13:40:00,221.49,221.49,221.23,221.23,22480.0,221.49,221.49,221.23,221.23,22480.0
2024-11-27 13:50:00,221.18,221.29,221.17,221.18,18239.0,221.18,221.29,221.17,221.18,18239.0
2024-11-27 14:00:00,221.18,221.44,221.18,221.44,20299.0,221.18,221.44,221.18,221.44,20299.0
2024-11-27 14:10:00,221.35,221.53,221.24,221.24,13650.0,221.35,221.53,221.24,221.24,13650.0
2024-11-27 14:20:00,221.22,221.22,221.06,221.07,11023.0,221.22,221.22,221.06,221.07,11023.0
2024-11-27 14:30:00,221.12,221.23,221.0,221.19,9431.0,221.12,221.23,221.0,221.19,9431.0
2024-11-27 14:40:00,221.23,221.3,221.06,221.06,12826.0,221.23,221.3,221.06,221.06,12826.0
2024-11-27 14:50:00,221.06,221.25,221.05,221.18,14173.0,221.06,221.25,221.05,221.18,14173.0
2024-11-27 15:00:00,221.17,221.21,221.07,221.19,10770.0,221.17,221.21,221.07,221.19,10770.0
2024-11-27 15:10:00,221.2,221.36,221.19,221.34,18052.0,221.2,221.36,221.19,221.34,18052.0
2024-11-27 15:20:00,221.34,221.5,221.32,221.47,12978.0,221.34,221.5,221.32,221.47,12978.0
2024-11-27 15:30:00,221.49,221.49,221.2,221.22,22045.0,221.49,221.49,221.2,221.22,22045.0
2024-11-27 15:40:00,221.22,221.22,221.0,221.08,42478.0,221.22,221.22,221.0,221.08,42478.0
2024-11-27 15:50:00,221.08,221.11,220.38,220.63,249374.0,221.08,221.11,220.38,220.63,249374.0
2024-11-29 09:30:00,221.1,222.08,220.93,221.78,45351.0,221.1,222.08,220.93,221.78,45351.0
2024-11-29 09:40:00,221.61,221.76,221.19,221.23,18284.0,221.61,221.76,221.19,221.23,18284.0
2024-11-29 09:50:00,221.33,221.37,221.03,221.13,29681.0,221.33,221.37,221.03,221.13,29681.0
2024-11-29 10:00:00,221.19,221.28,220.7,221.22,30930.0,221.19,221.28,220.7,221.22,30930.0
2024-11-29 10:10:00,221.24,221.42,220.98,221.04,28807.0,221.24,221.42,220.98,221.04,28807.0
2024-11-29 10:20:00,221.05,221.2,220.91,221.15,33838.0,221.05,221.2,220.91,221.15,33838.0
2024-11-29 10:30:00,221.15,221.2,220.85,220.93,37247.0,221.15,221.2,220.85,220.93,37247.0
2024-11-29 10:40:00,220.93,221.28,220.8,221.22,29297.0,220.93,221.28,220.8,221.22,29297.0
2024-11-29 10:50:00,221.3,221.46,221.15,221.44,45391.0,221.3,221.46,221.15,221.44,45391.0
2024-11-29 11:00:00,221.44,221.53,220.79,221.02,45837.0,221.44,221.53,220.79,221.02,45837.0
2024-11-29 11:10:00,220.99,221.11,220.8,221.06,18698.0,220.99,221.11,220.8,221.06,18698.0
2024-11-29 11:20:00,221.06,221.1,220.75,220.82,35919.0,221.06,221.1,220.75,220.82,35919.0
2024-11-29 11:30:00,220.82,221.23,220.82,221.2,40635.0,220.82,221.23,220.82,221.2,40635.0
2024-11-29 11:40:00,221.23,221.47,221.2,221.34,28733.0,221.23,221.47,221.2,221.34,28733.0
2024-11-29 11:50:00,221.33,221.39,221.24,221.27,20644.0,221.33,221.39,221.24,221.27,20644.0
2024-11-29 12:00:00,221.27,221.86,221.27,221.78,21370.0,221.27,221.86,221.27,221.78,21370.0
2024-11-29 12:10:00,221.8,221.94,221.7,221.89,19785.0,221.8,221.94,221.7,221.89,19785.0
2024-11-29 12:20:00,221.89,221.99,221.81,221.98,16125.0,221.89,221.99,221.81,221.98,16125.0
2024-11-29 12:30:00,221.99,222.17,221.94,222.15,17173.0,221.99,222.17,221.94,222.15,17173.0
2024-11-29 12:40:00,222.13,222.35,222.02,222.02,26836.0,222.13,222.35,222.02,222.02,26836.0
2024-11-29 12:50:00,221.97,221.98,220.97,221.31,157664.0,221.97,221.98,220.97,221.31,157664.0
2024-12-02 09:30:00,222.0,222.19,220.59,221.19,52871.0,222.0,222.19,220.59,221.19,52871.0
2024-12-02 09:40:00,221.19,221.19,220.3,220.4,27495.0,221.19,221.19,220.3,220.4,27495.0
2024-12-02 09:50:00,220.33,220.54,219.79,220.01,32389.0,220.33,220.54,219.79,220.01,32389.0
2024-12-02 10:00:00,220.09,220.09,219.49,219.76,40031.0,220.09,220.09,219.49,219.76,40031.0
2024-12-02 10:10:00,219.77,220.06,219.58,219.99,19273.0,219.77,220.06,219.58,219.99,19273.0
2024-12-02 10:20:00,220.01,220.02,219.39,219.46,20902.0,220.01,220.02,219.39,219.46,20902.0
2024-12-02 10:30:00,219.39,219.52,218.75,218.76,32297.0,219.39,219.52,218.75,218.76,32297.0
2024-12-02 10:40:00,218.76,218.94,218.62,218.65,14085.0,218.76,218.94,218.62,218.65,14085.0
2024-12-02 10:50:00,218.65,218.9,218.34,218.48,21127.0,218.65,218.9,218.34,218.48,21127.0
2024-12-02 11:00:00,218.31,218.59,218.23,218.56,18619.0,218.31,218.59,218.23,218.56,18619.0
2024-12-02 11:10:00,218.6,218.64,218.38,218.6,40768.0,218.6,218.64,218.38,218.6,40768.0
2024-12-02 11:20:00,218.59,218.88,218.53,218.8,10003.0,218.59,218.88,218.53,218.8,10003.0
2024-12-02 11:30:00,218.75,218.95,218.49,218.49,14384.0,218.75,218.95,218.49,218.49,14384.0
2024-12-02 11:40:00,218.59,218.65,218.41,218.49,14050.0,218.59,218.65,218.41,218.49,14050.0
2024-12-02 11:50:00,218.5,218.69,218.27,218.27,18159.0,218.5,218.69,218.27,218.27,18159.0
2024-12-02 12:00:00,218.29,218.54,218.26,218.52,16318.0,218.29,218.54,218.26,218.52,16318.0
2024-12-02 12:10:00,218.54,218.54,218.34,218.4,8828.0,218.54,218.54,218.34,218.4,8828.0
2024-12-02 12:20:00,218.49,218.49,218.21,218.21,15381.0,218.49,218.49,218.21,218.21,15381.0
2024-12-02 12:30:00,218.22,218.26,218.11,218.17,17306.0,218.22,218.26,218.11,218.17,17306.0
2024-12-02 12:40:00,218.11,218.32,218.07,218.12,18884.0,218.11,218.32,218.07,218.12,18884.0
2024-12-02 12:50:00,218.12,218.19,217.81,217.81,19516.0,218.12,218.19,217.81,217.81,19516.0
2024-12-02 13:00:00,217.89,218.04,217.74,218.0,24896.0,217.89,218.04,217.74,218.0,24896.0
2024-12-02 13:10:00,217.97,218.24,217.91,218.19,19037.0,217.97,218.24,217.91,218.19,19037.0
2024-12-02 13:20:00,218.27,218.35,218.09,218.29,23758.0,218.27,218.35,218.09,218.29,23758.0
2024-12-02 13:30:00,218.29,218.37,218.11,218.12,18033.0,218.29,218.37,218.11,218.12,18033.0
2024-12-02 13:40:00,218.15,218.17,217.99,218.12,23229.0,218.15,218.17,217.99,218.12,23229.0
2024-12-02 13:50:00,218.13,218.34,218.1,218.1,15520.0,218.13,218.34,218.1,218.1,15520.0
2024-12-02 14:00:00,218.09,218.22,217.95,218.19,14695.0,218.09,218.22,217.95,218.19,14695.0
2024-12-02 14:10:00,218.24,218.27,218.06,218.21,19993.0,218.24,218.27,218.06,218.21,19993.0
2024-12-02 14:20:00,218.21,218.29,218.02,218.24,28106.0,218.21,218.29,218.02,218.24,28106.0
2024-12-02 14:30:00,218.27,218.39,218.17,218.25,20683.0,218.27,218.39,218.17,218.25,20683.0
2024-12-02 14:40:00,218.19,218.42,218.19,218.26,21536.0,218.19,218.42,218.19,218.26,21536.0
2024-12-02 14:50:00,218.3,218.56,218.23,218.49,19315.0,218.3,218.56,218.23,218.49,19315.0
2024-12-02 15:00:00,218.46,218.83,218.46,218.69,15937.0,218.46,218.83,218.46,218.69,15937.0
2024-12-02 15:10:00,218.67,218.72,218.45,218.62,29778.0,218.67,218.72,218.45,218.62,29778.0
2024-12-02 15:20:00,218.56,218.65,218.47,218.47,19239.0,218.56,218.65,218.47,218.47,19239.0
2024-12-02 15:30:00,218.45,218.51,218.2,218.2,20225.0,218.45,218.51,218.2,218.2,20225.0
2024-12-02 15:40:00,218.23,218.23,217.77,217.92,39251.0,218.23,218.23,217.77,217.92,39251.0
2024-12-02 15:50:00,217.85,218.56,217.85,218.49,170477.0,217.85,218.56,217.85,218.49,170477.0
2024-12-03 09:30:00,219.36,220.13,218.92,218.93,23395.0,219.36,220.13,218.92,218.93,23395.0
2024-12-03 09:40:00,218.93,219.17,218.06,218.2,19730.0,218.93,219.17,218.06,218.2,19730.0
2024-12-03 09:50:00,218.18,219.0,218.01,218.96,23812.0,218.18,219.0,218.01,218.96,23812.0
2024-12-03 10:00:00,219.01,219.01,218.38,218.83,32418.0,219.01,219.01,218.38,218.83,32418.0
2024-12-03 10:10:00,218.83,218.83,218.41,218.69,28783.0,218.83,218.83,218.41,218.69,28783.0
2024-12-03 10:20:00,218.69,218.86,218.41,218.41,27161.0,218.69,218.86,218.41,218.41,27161.0
2024-12-03 10:30:00,218.28,218.55,218.25,218.39,23615.0,218.28,218.55,218.25,218.39,23615.0
2024-12-03 10:40:00,218.36,218.39,218.13,218.15,9810.0,218.36,218.39,218.13,218.15,9810.0
2024-12-03 10:50:00,218.27,218.44,217.99,218.09,17054.0,218.27,218.44,217.99,218.09,17054.0
2024-12-03 11:00:00,218.09,218.16,217.86,217.9,12370.0,218.09,218.16,217.86,217.9,12370.0
2024-12-03 11:10:00,217.88,218.12,217.79,217.81,16167.0,217.88,218.12,217.79,217.81,16167.0
2024-12-03 11:20:00,217.85,217.89,217.55,217.64,19144.0,217.85,217.89,217.55,217.64,19144.0
2024-12-03 11:30:00,217.68,217.69,217.31,217.43,39369.0,217.68,217.69,217.31,217.43,39369.0
2024-12-03 11:40:00,217.44,217.55,217.15,217.46,78937.0,217.44,217.55,217.15,217.46,78937.0
2024-12-03 11:50:00,217.43,217.45,217.19,217.3,51233.0,217.43,217.45,217.19,217.3,51233.0
2024-12-03 12:00:00,217.34,217.37,217.03,217.16,50904.0,217.34,217.37,217.03,217.16,50904.0
2024-12-03 12:10:00,217.16,217.16,216.71,217.0,43187.0,217.16,217.16,216.71,217.0,43187.0
2024-12-03 12:20:00,217.05,217.19,216.68,217.12,54868.0,217.05,217.19,216.68,217.12,54868.0
2024-12-03 12:30:00,217.07,217.24,216.98,217.1,37826.0,217.07,217.24,216.98,217.1,37826.0
2024-12-03 12:40:00,217.13,217.32,217.11,217.2,42303.0,217.13,217.32,217.11,217.2,42303.0
2024-12-03 12:50:00,217.27,217.37,217.0,217.0,45892.0,217.27,217.37,217.0,217.0,45892.0
2024-12-03 13:00:00,217.06,217.11,216.77,216.81,26923.0,217.06,217.11,216.77,216.81,26923.0
2024-12-03 13:10:00,216.81,216.86,216.61,216.68,33214.0,216.81,216.86,216.61,216.68,33214.0
2024-12-03 13:20:00,216.69,216.88,216.54,216.84,14393.0,216.69,216.88,216.54,216.84,14393.0
2024-12-03 13:30:00,216.87,217.03,216.83,216.85,23366.0,216.87,217.03,216.83,216.85,23366.0
2024-12-03 13:40:00,216.88,216.91,216.63,216.67,38692.0,216.88,216.91,216.63,216.67,38692.0
2024-12-03 13:50:00,216.63,216.72,216.0,216.38,258301.0,216.63,216.72,216.0,216.38,258301.0
2024-12-03 14:00:00,216.33,216.44,216.1,216.24,28351.0,216.33,216.44,216.1,216.24,28351.0
2024-12-03 14:10:00,216.24,216.36,215.99,216.06,36092.0,216.24,216.36,215.99,216.06,36092.0
2024-12-03 14:20:00,216.06,216.25,215.95,215.95,47989.0,216.06,216.25,215.95,215.95,47989.0
2024-12-03 14:30:00,216.0,216.09,214.91,215.7,174113.0,216.0,216.09,214.91,215.7,174113.0
2024-12-03 14:40:00,215.7,215.95,215.61,215.93,30356.0,215.7,215.95,215.61,215.93,30356.0
2024-12-03 14:50:00,215.9,216.14,215.47,215.74,51777.0,215.9,216.14,215.47,215.74,51777.0
2024-12-03 15:00:00,215.77,216.1,215.57,215.94,166938.0,215.77,216.1,215.57,215.94,166938.0
2024-12-03 15:10:00,215.99,216.06,215.76,215.88,28737.0,215.99,216.06,215.76,215.88,28737.0
2024-12-03 15:20:00,215.84,216.1,215.84,216.0,27604.0,215.84,216.1,215.84,216.0,27604.0
2024-12-03 15:30:00,215.96,216.06,215.84,215.89,36535.0,215.96,216.06,215.84,215.89,36535.0
2024-12-03 15:40:00,215.88,215.91,215.62,215.81,55579.0,215.88,215.91,215.62,215.81,55579.0
2024-12-03 15:50:00,215.83,215.9,215.19,215.33,337160.0,215.83,215.9,215.19,215.33,337160.0
2024-12-04 09:30:00,215.28,215.73,214.64,215.19,53629.0,215.28,215.73,214.64,215.19,53629.0
2024-12-04 09:40:00,215.19,215.43,215.02,215.03,20079.0,215.19,215.43,215.02,215.03,20079.0
2024-12-04 09:50:00,214.97,215.26,214.82,214.82,31979.0,214.97,215.26,214.82,214.82,31979.0
2024-12-04 10:00:00,214.81,215.0,214.37,214.45,66429.0,214.81,215.0,214.37,214.45,66429.0
2024-12-04 10:10:00,214.37,214.37,213.25,213.34,43486.0,214.37,214.37,213.25,213.34,43486.0
2024-12-04 10:20:00,213.38,214.12,213.24,214.03,24109.0,213.38,214.12,213.24,214.03,24109.0
2024-12-04 10:30:00,214.03,214.23,213.85,213.96,24066.0,214.03,214.23,213.85,213.96,24066.0
2024-12-04 10:40:00,214.0,214.17,213.97,214.03,15735.0,214.0,214.17,213.97,214.03,15735.0
2024-12-04 10:50:00,214.07,214.49,214.07,214.33,47365.0,214.07,214.49,214.07,214.33,47365.0
2024-12-04 11:00:00,214.34,214.37,214.12,214.22,18696.0,214.34,214.37,214.12,214.22,18696.0
2024-12-04 11:10:00,214.26,214.27,214.01,214.12,11253.0,214.26,214.27,214.01,214.12,11253.0
2024-12-04 11:20:00,214.17,214.17,213.89,214.15,18989.0,214.17,214.17,213.89,214.15,18989.0
2024-12-04 11:30:00,214.07,214.07,213.73,213.74,29701.0,214.07,214.07,213.73,213.74,29701.0
2024-12-04 11:40:00,213.7,213.93,213.5,213.85,21931.0,213.7,213.93,213.5,213.85,21931.0
2024-12-04 11:50:00,213.85,213.93,213.7,213.71,26504.0,213.85,213.93,213.7,213.71,26504.0
2024-12-04 12:00:00,213.76,213.8,213.44,213.55,19461.0,213.76,213.8,213.44,213.55,19461.0
2024-12-04 12:10:00,213.55,213.69,213.49,213.59,22899.0,213.55,213.69,213.49,213.59,22899.0
2024-12-04 12:20:00,213.6,213.61,213.35,213.38,39559.0,213.6,213.61,213.35,213.38,39559.0
2024-12-04 12:30:00,213.41,213.49,213.24,213.36,24697.0,213.41,213.49,213.24,213.36,24697.0
2024-12-04 12:40:00,213.38,213.46,213.24,213.4,15934.0,213.38,213.46,213.24,213.4,15934.0
2024-12-04 12:50:00,213.41,213.68,213.4,213.65,9513.0,213.41,213.68,213.4,213.65,9513.0
2024-12-04 13:00:00,213.65,213.68,213.48,213.61,9187.0,213.65,213.68,213.48,213.61,9187.0
2024-12-04 13:10:00,213.61,214.04,213.56,213.84,23357.0,213.61,214.04,213.56,213.84,23357.0
2024-12-04 13:20:00,213.76,213.76,213.3,213.53,80426.0,213.76,213.76,213.3,213.53,80426.0
2024-12-04 13:30:00,213.51,213.63,213.38,213.63,10686.0,213.51,213.63,213.38,213.63,10686.0
2024-12-04 13:40:00,213.64,214.26,213.59,214.26,51750.0,213.64,214.26,213.59,214.26,51750.0
2024-12-04 13:50:00,214.26,214.77,213.75,214.2,103949.0,214.26,214.77,213.75,214.2,103949.0
2024-12-04 14:00:00,214.21,214.28,213.9,214.25,116635.0,214.21,214.28,213.9,214.25,116635.0
2024-12-04 14:10:00,214.25,214.26,214.03,214.17,13913.0,214.25,214.26,214.03,214.17,13913.0
2024-12-04 14:20:00,214.18,215.09,214.0,214.72,108120.0,214.18,215.09,214.0,214.72,108120.0
2024-12-04 14:30:00,214.76,215.08,214.5,214.94,84716.0,214.76,215.08,214.5,214.94,84716.0
2024-12-04 14:40:00,214.9,214.92,214.68,214.76,18020.0,214.9,214.92,214.68,214.76,18020.0
2024-12-04 14:50:00,214.78,215.17,214.69,215.12,23350.0,214.78,215.17,214.69,215.12,23350.0
2024-12-04 15:00:00,215.21,215.36,214.99,215.1,60177.0,215.21,215.36,214.99,215.1,60177.0
2024-12-04 15:10:00,215.14,215.42,215.13,215.42,14952.0,215.14,215.42,215.13,215.42,14952.0
2024-12-04 15:20:00,215.45,215.93,215.45,215.89,32521.0,215.45,215.93,215.45,215.89,32521.0
2024-12-04 15:30:00,215.84,216.0,215.45,216.0,122006.0,215.84,216.0,215.45,216.0,122006.0
2024-12-04 15:40:00,216.0,216.39,215.92,216.22,39770.0,216.0,216.39,215.92,216.22,39770.0
2024-12-04 15:50:00,216.15,216.23,215.51,215.93,235801.0,216.15,216.23,215.51,215.93,235801.0
2024-12-05 09:30:00,203.0,204.23,200.71,202.42,689486.0,203.0,204.23,200.71,202.42,689486.0
2024-12-05 09:40:00,202.14,203.75,201.85,203.07,266414.0,202.14,203.75,201.85,203.07,266414.0
2024-12-05 09:50:00,202.93,204.72,202.8,204.24,212943.0,202.93,204.72,202.8,204.24,212943.0
2024-12-05 10:00:00,204.24,205.12,203.06,203.15,185014.0,204.24,205.12,203.06,203.15,185014.0
2024-12-05 10:10:00,203.15,205.15,203.0,204.94,101654.0,203.15,205.15,203.0,204.94,101654.0
2024-12-05 10:20:00,204.97,205.94,204.59,205.36,120047.0,204.97,205.94,204.59,205.36,120047.0
2024-12-05 10:30:00,205.22,207.66,205.04,207.12,149866.0,205.22,207.66,205.04,207.12,149866.0
2024-12-05 10:40:00,207.13,207.23,206.1,206.6,105605.0,207.13,207.23,206.1,206.6,105605.0
2024-12-05 10:50:00,206.59,207.95,205.92,207.63,91383.0,206.59,207.95,205.92,207.63,91383.0
2024-12-05 11:00:00,207.65,207.8,205.87,206.27,69771.0,207.65,207.8,205.87,206.27,69771.0
2024-12-05 11:10:00,206.27,206.68,205.96,206.46,49757.0,206.27,206.68,205.96,206.46,49757.0
2024-12-05 11:20:00,206.53,206.86,205.95,206.76,29618.0,206.53,206.86,205.95,206.76,29618.0
2024-12-05 11:30:00,206.76,207.39,206.53,207.27,50347.0,206.76,207.39,206.53,207.27,50347.0
2024-12-05 11:40:00,207.35,208.0,207.26,207.84,62377.0,207.35,208.0,207.26,207.84,62377.0
2024-12-05 11:50:00,207.78,207.83,206.95,207.12,44107.0,207.78,207.83,206.95,207.12,44107.0
2024-12-05 12:00:00,207.08,207.12,206.42,206.43,28267.0,207.08,207.12,206.42,206.43,28267.0
2024-12-05 12:10:00,206.63,206.63,206.11,206.19,50660.0,206.63,206.63,206.11,206.19,50660.0
2024-12-05 12:20:00,206.21,206.21,205.25,205.25,42865.0,206.21,206.21,205.25,205.25,42865.0
2024-12-05 12:30:00,205.3,205.48,204.76,204.83,38859.0,205.3,205.48,204.76,204.83,38859.0
2024-12-05 12:40:00,204.83,205.21,204.69,204.97,44743.0,204.83,205.21,204.69,204.97,44743.0
2024-12-05 12:50:00,205.07,205.54,204.74,204.85,31068.0,205.07,205.54,204.74,204.85,31068.0
2024-12-05 13:00:00,204.8,205.08,204.74,204.91,39438.0,204.8,205.08,204.74,204.91,39438.0
2024-12-05 13:10:00,204.89,204.9,204.15,204.17,43713.0,204.89,204.9,204.15,204.17,43713.0
2024-12-05 13:20:00,204.14,204.58,203.79,204.31,78127.0,204.14,204.58,203.79,204.31,78127.0
2024-12-05 13:30:00,204.27,204.4,203.96,204.31,58758.0,204.27,204.4,203.96,204.31,58758.0
2024-12-05 13:40:00,204.36,204.65,204.03,204.21,50626.0,204.36,204.65,204.03,204.21,50626.0
2024-12-05 13:50:00,204.2,204.22,203.69,203.96,53834.0,204.2,204.22,203.69,203.96,53834.0
2024-12-05 14:00:00,203.97,204.25,203.55,204.25,58503.0,203.97,204.25,203.55,204.25,58503.0
2024-12-05 14:10:00,204.24,204.6,204.1,204.28,40379.0,204.24,204.6,204.1,204.28,40379.0
2024-12-05 14:20:00,204.28,204.31,204.01,204.02,30405.0,204.28,204.31,204.01,204.02,30405.0
2024-12-05 14:30:00,204.03,204.23,203.94,204.14,40301.0,204.03,204.23,203.94,204.14,40301.0
2024-12-05 14:40:00,204.11,204.22,203.98,204.07,34203.0,204.11,204.22,203.98,204.07,34203.0
2024-12-05 14:50:00,204.06,204.09,203.52,203.82,51920.0,204.06,204.09,203.52,203.82,51920.0
2024-12-05 15:00:00,203.79,203.93,203.38,203.42,50018.0,203.79,203.93,203.38,203.42,50018.0
2024-12-05 15:10:00,203.42,203.63,203.2,203.54,85934.0,203.42,203.63,203.2,203.54,85934.0
2024-12-05 15:20:00,203.5,203.89,203.44,203.87,94803.0,203.5,203.89,203.44,203.87,94803.0
2024-12-05 15:30:00,203.89,204.42,203.79,204.25,86825.0,203.89,204.42,203.79,204.25,86825.0
2024-12-05 15:40:00,204.26,204.28,203.83,203.92,135671.0,204.26,204.28,203.83,203.92,135671.0
2024-12-05 15:50:00,203.94,204.17,203.59,204.07,566266.0,203.94,204.17,203.59,204.07,566266.0
2024-12-06 09:30:00,205.29,206.11,204.69,205.91,85237.0,205.29,206.11,204.69,205.91,85237.0
2024-12-06 09:40:00,206.16,206.35,205.11,205.81,34076.0,206.16,206.35,205.11,205.81,34076.0
2024-12-06 09:50:00,205.9,205.93,205.23,205.47,43740.0,205.9,205.93,205.23,205.47,43740.0
2024-12-06 10:00:00,205.54,205.92,204.82,205.91,101828.0,205.54,205.92,204.82,205.91,101828.0
2024-12-06 10:10:00,205.92,206.23,205.81,205.91,33314.0,205.92,206.23,205.81,205.91,33314.0
2024-12-06 10:20:00,206.02,206.73,206.0,206.54,57811.0,206.02,206.73,206.0,206.54,57811.0
2024-12-06 10:30:00,206.48,206.63,206.25,206.34,20764.0,206.48,206.63,206.25,206.34,20764.0
2024-12-06 10:40:00,206.33,206.53,206.12,206.43,25636.0,206.33,206.53,206.12,206.43,25636.0
2024-12-06 10:50:00,206.33,206.53,206.2,206.41,27445.0,206.33,206.53,206.2,206.41,27445.0
2024-12-06 11:00:00,206.42,206.84,206.37,206.81,20499.0,206.42,206.84,206.37,206.81,20499.0
2024-12-06 11:10:00,206.82,206.84,206.47,206.47,48368.0,206.82,206.84,206.47,206.47,48368.0
2024-12-06 11:20:00,206.47,206.92,206.31,206.76,23637.0,206.47,206.92,206.31,206.76,23637.0
2024-12-06 11:30:00,206.74,206.89,206.37,206.5,27398.0,206.74,206.89,206.37,206.5,27398.0
2024-12-06 11:40:00,206.48,206.82,206.35,206.5,33593.0,206.48,206.82,206.35,206.5,33593.0
2024-12-06 11:50:00,206.5,206.62,206.33,206.33,19697.0,206.5,206.62,206.33,206.33,19697.0
2024-12-06 12:00:00,206.33,206.7,206.2,206.62,31335.0,206.33,206.7,206.2,206.62,31335.0
2024-12-06 12:10:00,206.62,206.78,206.49,206.6,28417.0,206.62,206.78,206.49,206.6,28417.0
2024-12-06 12:20:00,206.56,206.57,206.32,206.52,23128.0,206.56,206.57,206.32,206.52,23128.0
2024-12-06 12:30:00,206.48,206.7,206.47,206.51,14165.0,206.48,206.7,206.47,206.51,14165.0
2024-12-06 12:40:00,206.51,206.51,206.22,206.25,35361.0,206.51,206.51,206.22,206.25,35361.0
2024-12-06 12:50:00,206.19,206.31,206.06,206.06,15674.0,206.19,206.31,206.06,206.06,15674.0
2024-12-06 13:00:00,206.03,206.26,206.01,206.26,11796.0,206.03,206.26,206.01,206.26,11796.0
2024-12-06 13:10:00,206.23,206.36,206.14,206.15,23899.0,206.23,206.36,206.14,206.15,23899.0
2024-12-06 13:20:00,206.14,206.26,205.94,205.95,25972.0,206.14,206.26,205.94,205.95,25972.0
2024-12-06 13:30:00,205.94,205.98,205.82,205.89,28204.0,205.94,205.98,205.82,205.89,28204.0
2024-12-06 13:40:00,205.96,206.18,205.79,206.14,64916.0,205.96,206.18,205.79,206.14,64916.0
2024-12-06 13:50:00,206.17,206.54,206.13,206.18,19689.0,206.17,206.54,206.13,206.18,19689.0
2024-12-06 14:00:00,206.31,206.57,206.2,206.42,75075.0,206.31,206.57,206.2,206.42,75075.0
2024-12-06 14:10:00,206.42,206.61,206.35,206.5,26216.0,206.42,206.61,206.35,206.5,26216.0
2024-12-06 14:20:00,206.52,206.77,206.42,206.61,19815.0,206.52,206.77,206.42,206.61,19815.0
2024-12-06 14:30:00,206.61,206.66,206.41,206.62,21550.0,206.61,206.66,206.41,206.62,21550.0
2024-12-06 14:40:00,206.59,206.88,206.53,206.66,21702.0,206.59,206.88,206.53,206.66,21702.0
2024-12-06 14:50:00,206.72,207.03,206.68,206.8,26592.0,206.72,207.03,206.68,206.8,26592.0
2024-12-06 15:00:00,206.79,206.91,206.65,206.81,38729.0,206.79,206.91,206.65,206.81,38729.0
2024-12-06 15:10:00,206.8,207.09,206.55,206.61,53964.0,206.8,207.09,206.55,206.61,53964.0
2024-12-06 15:20:00,206.67,206.96,206.47,206.95,54201.0,206.67,206.96,206.47,206.95,54201.0
2024-12-06 15:30:00,206.95,207.02,206.7,206.83,48418.0,206.95,207.02,206.7,206.83,48418.0
2024-12-06 15:40:00,206.78,207.09,206.67,207.09,102842.0,206.78,207.09,206.67,207.09,102842.0
2024-12-06 15:50:00,207.11,207.56,206.74,207.28,407990.0,207.11,207.56,206.74,207.28,407990.0
2024-12-09 09:30:00,207.06,207.57,205.95,207.39,67633.0,207.06,207.57,205.95,207.39,67633.0
2024-12-09 09:40:00,207.21,207.21,206.24,206.62,31049.0,207.21,207.21,206.24,206.62,31049.0
2024-12-09 09:50:00,206.61,206.75,205.87,206.19,24859.0,206.61,206.75,205.87,206.19,24859.0
2024-12-09 10:00:00,206.02,206.02,204.88,205.09,57849.0,206.02,206.02,204.88,205.09,57849.0
2024-12-09 10:10:00,205.09,205.55,204.92,205.5,48782.0,205.09,205.55,204.92,205.5,48782.0
2024-12-09 10:20:00,205.57,205.93,205.46,205.8,43650.0,205.57,205.93,205.46,205.8,43650.0
2024-12-09 10:30:00,205.8,206.01,205.12,205.16,114360.0,205.8,206.01,205.12,205.16,114360.0
2024-12-09 10:40:00,205.16,205.34,204.9,205.08,33261.0,205.16,205.34,204.9,205.08,33261.0
2024-12-09 10:50:00,205.1,205.19,204.94,204.98,20838.0,205.1,205.19,204.94,204.98,20838.0
2024-12-09 11:00:00,205.08,205.59,205.06,205.29,28057.0,205.08,205.59,205.06,205.29,28057.0
2024-12-09 11:10:00,205.21,205.44,205.08,205.22,29427.0,205.21,205.44,205.08,205.22,29427.0
2024-12-09 11:20:00,205.26,205.55,205.19,205.55,21662.0,205.26,205.55,205.19,205.55,21662.0
2024-12-09 11:30:00,205.53,205.65,205.2,205.26,28274.0,205.53,205.65,205.2,205.26,28274.0
2024-12-09 11:40:00,205.22,205.46,204.84,204.84,20985.0,205.22,205.46,204.84,204.84,20985.0
2024-12-09 11:50:00,204.92,204.99,204.48,204.72,64160.0,204.92,204.99,204.48,204.72,64160.0
2024-12-09 12:00:00,204.76,204.79,204.43,204.74,24308.0,204.76,204.79,204.43,204.74,24308.0
2024-12-09 12:10:00,204.71,204.74,204.44,204.71,66288.0,204.71,204.74,204.44,204.71,66288.0
2024-12-09 12:20:00,204.66,204.66,204.16,204.24,35207.0,204.66,204.66,204.16,204.24,35207.0
2024-12-09 12:30:00,204.24,204.3,203.77,203.83,27066.0,204.24,204.3,203.77,203.83,27066.0
2024-12-09 12:40:00,203.81,203.96,203.77,203.83,14759.0,203.81,203.96,203.77,203.83,14759.0
2024-12-09 12:50:00,203.86,204.0,203.75,203.78,17521.0,203.86,204.0,203.75,203.78,17521.0
2024-12-09 13:00:00,203.76,204.03,203.6,203.99,19868.0,203.76,204.03,203.6,203.99,19868.0
2024-12-09 13:10:00,203.92,204.26,203.9,204.19,27429.0,203.92,204.26,203.9,204.19,27429.0
2024-12-09 13:20:00,204.19,204.24,203.7,203.7,19607.0,204.19,204.24,203.7,203.7,19607.0
2024-12-09 13:30:00,203.73,203.82,203.65,203.71,16541.0,203.73,203.82,203.65,203.71,16541.0
2024-12-09 13:40:00,203.71,203.86,203.66,203.77,25302.0,203.71,203.86,203.66,203.77,25302.0
2024-12-09 13:50:00,203.81,204.09,203.74,203.95,31070.0,203.81,204.09,203.74,203.95,31070.0
2024-12-09 14:00:00,203.95,203.98,203.42,203.54,27169.0,203.95,203.98,203.42,203.54,27169.0
2024-12-09 14:10:00,203.56,203.69,203.45,203.49,19568.0,203.56,203.69,203.45,203.49,19568.0
2024-12-09 14:20:00,203.51,203.71,203.38,203.71,18691.0,203.51,203.71,203.38,203.71,18691.0
2024-12-09 14:30:00,203.71,203.96,203.57,203.66,29487.0,203.71,203.96,203.57,203.66,29487.0
2024-12-09 14:40:00,203.65,203.7,203.44,203.67,25644.0,203.65,203.7,203.44,203.67,25644.0
2024-12-09 14:50:00,203.66,203.75,203.48,203.48,20185.0,203.66,203.75,203.48,203.48,20185.0
2024-12-09 15:00:00,203.51,203.74,203.48,203.6,36689.0,203.51,203.74,203.48,203.6,36689.0
2024-12-09 15:10:00,203.59,203.7,203.47,203.7,22343.0,203.59,203.7,203.47,203.7,22343.0
2024-12-09 15:20:00,203.71,203.76,203.46,203.51,44111.0,203.71,203.76,203.46,203.51,44111.0
2024-12-09 15:30:00,203.55,203.55,203.31,203.33,24834.0,203.55,203.55,203.31,203.33,24834.0
2024-12-09 15:40:00,203.35,203.42,203.06,203.19,74945.0,203.35,203.42,203.06,203.19,74945.0
2024-12-09 15:50:00,203.18,203.26,202.72,202.91,285782.0,203.18,203.26,202.72,202.91,285782.0
2024-12-10 09:30:00,203.28,203.28,201.25,202.12,74075.0,203.28,203.28,201.25,202.12,74075.0
2024-12-10 09:40:00,202.19,203.01,201.69,202.38,100463.0,202.19,203.01,201.69,202.38,100463.0
2024-12-10 09:50:00,202.55,202.55,201.87,202.23,48458.0,202.55,202.55,201.87,202.23,48458.0
2024-12-10 10:00:00,202.24,202.3,201.7,201.85,22920.0,202.24,202.3,201.7,201.85,22920.0
2024-12-10 10:10:00,201.85,201.97,201.48,201.56,16517.0,201.85,201.97,201.48,201.56,16517.0
2024-12-10 10:20:00,201.56,202.2,201.45,201.98,69100.0,201.56,202.2,201.45,201.98,69100.0
2024-12-10 10:30:00,202.05,202.12,201.77,202.03,52247.0,202.05,202.12,201.77,202.03,52247.0
2024-12-10 10:40:00,202.03,202.69,202.02,202.51,56594.0,202.03,202.69,202.02,202.51,56594.0
2024-12-10 10:50:00,202.5,202.75,202.42,202.48,54173.0,202.5,202.75,202.42,202.48,54173.0
2024-12-10 11:00:00,202.49,203.15,202.46,202.91,38778.0,202.49,203.15,202.46,202.91,38778.0
2024-12-10 11:10:00,202.87,202.96,202.55,202.55,43859.0,202.87,202.96,202.55,202.55,43859.0
2024-12-10 11:20:00,202.65,202.65,202.32,202.55,23815.0,202.65,202.65,202.32,202.55,23815.0
2024-12-10 11:30:00,202.53,202.53,202.23,202.23,33967.0,202.53,202.53,202.23,202.23,33967.0
2024-12-10 11:40:00,202.27,202.44,202.21,202.31,31192.0,202.27,202.44,202.21,202.31,31192.0
2024-12-10 11:50:00,202.31,202.37,201.92,201.92,25621.0,202.31,202.37,201.92,201.92,25621.0
2024-12-10 12:00:00,202.02,202.1,201.86,201.96,24853.0,202.02,202.1,201.86,201.96,24853.0
2024-12-10 12:10:00,201.94,201.97,201.75,201.88,22906.0,201.94,201.97,201.75,201.88,22906.0
2024-12-10 12:20:00,201.88,201.9,201.49,201.53,37768.0,201.88,201.9,201.49,201.53,37768.0
2024-12-10 12:30:00,201.55,201.86,201.54,201.75,31342.0,201.55,201.86,201.54,201.75,31342.0
2024-12-10 12:40:00,201.75,201.76,201.42,201.51,29227.0,201.75,201.76,201.42,201.51,29227.0
2024-12-10 12:50:00,201.51,201.58,201.21,201.23,43024.0,201.51,201.58,201.21,201.23,43024.0
2024-12-10 13:00:00,201.22,201.26,200.71,201.09,48089.0,201.22,201.26,200.71,201.09,48089.0
2024-12-10 13:10:00,201.13,201.25,200.96,201.03,49567.0,201.13,201.25,200.96,201.03,49567.0
2024-12-10 13:20:00,201.04,201.29,200.99,201.0,51459.0,201.04,201.29,200.99,201.0,51459.0
2024-12-10 13:30:00,201.0,201.11,200.95,201.04,20772.0,201.0,201.11,200.95,201.04,20772.0
2024-12-10 13:40:00,201.11,201.11,200.7,200.82,38729.0,201.11,201.11,200.7,200.82,38729.0
2024-12-10 13:50:00,200.86,201.08,200.73,200.75,82684.0,200.86,201.08,200.73,200.75,82684.0
2024-12-10 14:00:00,200.8,201.17,200.52,201.06,71130.0,200.8,201.17,200.52,201.06,71130.0
2024-12-10 14:10:00,201.05,201.12,200.75,200.95,30462.0,201.05,201.12,200.75,200.95,30462.0
2024-12-10 14:20:00,200.98,201.2,200.83,201.11,71186.0,200.98,201.2,200.83,201.11,71186.0
2024-12-10 14:30:00,201.13,201.79,201.06,201.65,79392.0,201.13,201.79,201.06,201.65,79392.0
2024-12-10 14:40:00,201.65,201.93,201.51,201.91,45660.0,201.65,201.93,201.51,201.91,45660.0
2024-12-10 14:50:00,201.9,202.23,201.77,202.23,46257.0,201.9,202.23,201.77,202.23,46257.0
2024-12-10 15:00:00,202.24,202.91,201.94,202.85,47057.0,202.24,202.91,201.94,202.85,47057.0
2024-12-10 15:10:00,202.82,202.82,202.21,202.36,47682.0,202.82,202.82,202.21,202.36,47682.0
2024-12-10 15:20:00,202.31,202.35,201.65,201.81,53202.0,202.31,202.35,201.65,201.81,53202.0
2024-12-10 15:30:00,201.83,202.01,201.55,201.64,43087.0,201.83,202.01,201.55,201.64,43087.0
2024-12-10 15:40:00,201.64,201.75,201.35,201.4,67706.0,201.64,201.75,201.35,201.4,67706.0
2024-12-10 15:50:00,201.41,201.92,201.4,201.55,311286.0,201.41,201.92,201.4,201.55,311286.0
2024-12-11 09:30:00,202.5,204.07,202.1,203.81,46089.0,202.5,204.07,202.1,203.81,46089.0
2024-12-11 09:40:00,203.75,203.83,202.88,203.18,52581.0,203.75,203.83,202.88,203.18,52581.0
2024-12-11 09:50:00,203.31,203.32,202.33,202.48,30312.0,203.31,203.32,202.33,202.48,30312.0
2024-12-11 10:00:00,202.51,202.69,201.65,202.01,48567.0,202.51,202.69,201.65,202.01,48567.0
2024-12-11 10:10:00,202.4,202.64,202.12,202.63,31011.0,202.4,202.64,202.12,202.63,31011.0
2024-12-11 10:20:00,202.58,202.66,202.01,202.38,57686.0,202.58,202.66,202.01,202.38,57686.0
2024-12-11 10:30:00,202.38,202.51,202.19,202.5,27133.0,202.38,202.51,202.19,202.5,27133.0
2024-12-11 10:40:00,202.47,203.12,202.43,203.12,22951.0,202.47,203.12,202.43,203.12,22951.0
2024-12-11 10:50:00,203.16,203.62,203.07,203.59,25477.0,203.16,203.62,203.07,203.59,25477.0
2024-12-11 11:00:00,203.55,203.61,202.96,203.22,21777.0,203.55,203.61,202.96,203.22,21777.0
2024-12-11 11:10:00,203.22,203.3,203.02,203.03,15757.0,203.22,203.3,203.02,203.03,15757.0
2024-12-11 11:20:00,203.09,203.66,203.03,203.62,28564.0,203.09,203.66,203.03,203.62,28564.0
2024-12-11 11:30:00,203.63,204.0,203.53,204.0,18927.0,203.63,204.0,203.53,204.0,18927.0
2024-12-11 11:40:00,204.02,204.24,203.85,204.23,23254.0,204.02,204.24,203.85,204.23,23254.0
2024-12-11 11:50:00,204.23,204.37,203.89,203.97,25460.0,204.23,204.37,203.89,203.97,25460.0
2024-12-11 12:00:00,203.99,204.1,203.79,203.9,17161.0,203.99,204.1,203.79,203.9,17161.0
2024-12-11 12:10:00,203.9,204.16,203.9,204.0,16704.0,203.9,204.16,203.9,204.0,16704.0
2024-12-11 12:20:00,203.99,204.2,203.94,204.01,20061.0,203.99,204.2,203.94,204.01,20061.0
2024-12-11 12:30:00,204.03,204.25,203.99,204.13,32444.0,204.03,204.25,203.99,204.13,32444.0
2024-12-11 12:40:00,204.15,204.48,204.1,204.43,20277.0,204.15,204.48,204.1,204.43,20277.0
2024-12-11 12:50:00,204.5,204.81,204.46,204.7,15504.0,204.5,204.81,204.46,204.7,15504.0
2024-12-11 13:00:00,204.66,204.8,204.53,204.59,22895.0,204.66,204.8,204.53,204.59,22895.0
2024-12-11 13:10:00,204.64,204.64,204.3,204.43,12756.0,204.64,204.64,204.3,204.43,12756.0
2024-12-11 13:20:00,204.37,204.68,204.37,204.53,23795.0,204.37,204.68,204.37,204.53,23795.0
2024-12-11 13:30:00,204.61,204.74,204.45,204.65,23015.0,204.61,204.74,204.45,204.65,23015.0
2024-12-11 13:40:00,204.67,204.88,204.67,204.81,14163.0,204.67,204.88,204.67,204.81,14163.0
2024-12-11 13:50:00,204.81,204.98,204.62,204.74,28442.0,204.81,204.98,204.62,204.74,28442.0
2024-12-11 14:00:00,204.71,204.79,204.54,204.55,32776.0,204.71,204.79,204.54,204.55,32776.0
2024-12-11 14:10:00,204.51,204.63,204.21,204.47,29555.0,204.51,204.63,204.21,204.47,29555.0
2024-12-11 14:20:00,204.48,204.76,204.47,204.76,20201.0,204.48,204.76,204.47,204.76,20201.0
2024-12-11 14:30:00,204.82,204.95,204.74,204.94,20782.0,204.82,204.95,204.74,204.94,20782.0
2024-12-11 14:40:00,204.93,205.04,203.97,204.01,40804.0,204.93,205.04,203.97,204.01,40804.0
2024-12-11 14:50:00,204.01,204.21,203.87,203.95,39186.0,204.01,204.21,203.87,203.95,39186.0
2024-12-11 15:00:00,203.96,204.2,203.78,204.15,36748.0,203.96,204.2,203.78,204.15,36748.0
2024-12-11 15:10:00,204.09,204.22,203.94,204.04,34106.0,204.09,204.22,203.94,204.04,34106.0
2024-12-11 15:20:00,204.02,204.1,203.92,203.93,47915.0,204.02,204.1,203.92,203.93,47915.0
2024-12-11 15:30:00,203.92,204.49,203.79,204.43,46887.0,203.92,204.49,203.79,204.43,46887.0
2024-12-11 15:40:00,204.43,204.5,204.22,204.28,65428.0,204.43,204.5,204.22,204.28,65428.0
2024-12-11 15:50:00,204.22,204.32,203.92,204.01,179793.0,204.22,204.32,203.92,204.01,179793.0
2024-12-12 09:30:00,204.36,204.66,203.39,203.95,43392.0,204.36,204.66,203.39,203.95,43392.0
2024-12-12 09:40:00,204.16,204.23,203.68,203.87,28610.0,204.16,204.23,203.68,203.87,28610.0
2024-12-12 09:50:00,203.87,203.88,203.26,203.44,35847.0,203.87,203.88,203.26,203.44,35847.0
2024-12-12 10:00:00,203.55,204.12,203.18,204.02,80016.0,203.55,204.12,203.18,204.02,80016.0
2024-12-12 10:10:00,204.11,204.11,203.76,203.93,37217.0,204.11,204.11,203.76,203.93,37217.0
2024-12-12 10:20:00,203.9,204.17,203.64,204.07,38482.0,203.9,204.17,203.64,204.07,38482.0
2024-12-12 10:30:00,204.07,204.24,203.64,203.7,24227.0,204.07,204.24,203.64,203.7,24227.0
2024-12-12 10:40:00,203.79,203.79,203.3,203.44,19870.0,203.79,203.79,203.3,203.44,19870.0
2024-12-12 10:50:00,203.43,203.97,203.41,203.95,20674.0,203.43,203.97,203.41,203.95,20674.0
2024-12-12 11:00:00,203.97,204.13,203.65,204.09,43395.0,203.97,204.13,203.65,204.09,43395.0
2024-12-12 11:10:00,204.1,204.3,204.0,204.26,27578.0,204.1,204.3,204.0,204.26,27578.0
2024-12-12 11:20:00,204.32,204.63,204.32,204.47,23068.0,204.32,204.63,204.32,204.47,23068.0
2024-12-12 11:30:00,204.48,204.69,204.42,204.63,36703.0,204.48,204.69,204.42,204.63,36703.0
2024-12-12 11:40:00,204.63,204.78,204.57,204.72,23978.0,204.63,204.78,204.57,204.72,23978.0
2024-12-12 11:50:00,204.72,204.77,204.41,204.41,29318.0,204.72,204.77,204.41,204.41,29318.0
2024-12-12 12:00:00,204.39,204.43,204.12,204.23,19279.0,204.39,204.43,204.12,204.23,19279.0
2024-12-12 12:10:00,204.29,204.57,204.23,204.55,23603.0,204.29,204.57,204.23,204.55,23603.0
2024-12-12 12:20:00,204.51,204.52,204.01,204.09,18866.0,204.51,204.52,204.01,204.09,18866.0
2024-12-12 12:30:00,204.11,204.24,203.99,204.2,15934.0,204.11,204.24,203.99,204.2,15934.0
2024-12-12 12:40:00,204.15,204.44,204.07,204.33,15245.0,204.15,204.44,204.07,204.33,15245.0
2024-12-12 12:50:00,204.38,204.54,204.14,204.48,9602.0,204.38,204.54,204.14,204.48,9602.0
2024-12-12 13:00:00,204.47,204.76,204.37,204.71,17150.0,204.47,204.76,204.37,204.71,17150.0
2024-12-12 13:10:00,204.71,205.02,204.63,204.94,46134.0,204.71,205.02,204.63,204.94,46134.0
2024-12-12 13:20:00,204.95,205.12,204.85,204.85,17249.0,204.95,205.12,204.85,204.85,17249.0
2024-12-12 13:30:00,204.86,204.89,204.55,204.65,12136.0,204.86,204.89,204.55,204.65,12136.0
2024-12-12 13:40:00,204.7,204.9,204.69,204.86,15951.0,204.7,204.9,204.69,204.86,15951.0
2024-12-12 13:50:00,204.92,204.92,204.76,204.91,16081.0,204.92,204.92,204.76,204.91,16081.0
2024-12-12 14:00:00,204.89,205.05,204.71,204.71,45111.0,204.89,205.05,204.71,204.71,45111.0
2024-12-12 14:10:00,204.71,204.79,204.31,204.38,15109.0,204.71,204.79,204.31,204.38,15109.0
2024-12-12 14:20:00,204.43,204.49,203.96,204.02,119491.0,204.43,204.49,203.96,204.02,119491.0
2024-12-12 14:30:00,204.02,204.35,204.01,204.3,15478.0,204.02,204.35,204.01,204.3,15478.0
2024-12-12 14:40:00,204.3,204.53,204.25,204.48,19234.0,204.3,204.53,204.25,204.48,19234.0
2024-12-12 14:50:00,204.53,204.58,204.4,204.51,45542.0,204.53,204.58,204.4,204.51,45542.0
2024-12-12 15:00:00,204.52,204.88,204.51,204.87,35410.0,204.52,204.88,204.51,204.87,35410.0
2024-12-12 15:10:00,204.87,205.01,204.82,204.84,30873.0,204.87,205.01,204.82,204.84,30873.0
2024-12-12 15:20:00,204.82,204.99,204.74,204.96,25368.0,204.82,204.99,204.74,204.96,25368.0
2024-12-12 15:30:00,204.98,205.22,204.91,205.09,43666.0,204.98,205.22,204.91,205.09,43666.0
2024-12-12 15:40:00,205.1,205.13,204.85,205.11,47309.0,205.1,205.13,204.85,205.11,47309.0
2024-12-12 15:50:00,205.14,205.18,204.89,204.93,209666.0,205.14,205.18,204.89,204.93,209666.0
2024-12-13 09:30:00,206.17,206.85,204.29,204.51,100636.0,206.17,206.85,204.29,204.51,100636.0
2024-12-13 09:40:00,204.73,204.89,203.95,204.43,31267.0,204.73,204.89,203.95,204.43,31267.0
2024-12-13 09:50:00,204.43,204.54,203.86,203.97,37083.0,204.43,204.54,203.86,203.97,37083.0
2024-12-13 10:00:00,204.11,205.0,204.1,204.98,48900.0,204.11,205.0,204.1,204.98,48900.0
2024-12-13 10:10:00,204.94,205.29,204.93,205.22,21548.0,204.94,205.29,204.93,205.22,21548.0
2024-12-13 10:20:00,205.16,205.5,204.96,205.4,25464.0,205.16,205.5,204.96,205.4,25464.0
2024-12-13 10:30:00,205.42,205.43,204.94,205.12,15462.0,205.42,205.43,204.94,205.12,15462.0
2024-12-13 10:40:00,205.06,205.11,204.84,205.09,38203.0,205.06,205.11,204.84,205.09,38203.0
2024-12-13 10:50:00,205.03,205.39,204.96,205.39,18622.0,205.03,205.39,204.96,205.39,18622.0
2024-12-13 11:00:00,205.32,206.23,205.32,206.02,38248.0,205.32,206.23,205.32,206.02,38248.0
2024-12-13 11:10:00,205.96,206.08,205.34,205.34,23775.0,205.96,206.08,205.34,205.34,23775.0
2024-12-13 11:20:00,205.34,205.7,205.34,205.64,12558.0,205.34,205.7,205.34,205.64,12558.0
2024-12-13 11:30:00,205.56,205.65,205.23,205.39,36563.0,205.56,205.65,205.23,205.39,36563.0
2024-12-13 11:40:00,205.34,205.68,205.31,205.34,35868.0,205.34,205.68,205.31,205.34,35868.0
2024-12-13 11:50:00,205.4,205.47,205.3,205.45,15515.0,205.4,205.47,205.3,205.45,15515.0
2024-12-13 12:00:00,205.39,205.42,205.14,205.28,19840.0,205.39,205.42,205.14,205.28,19840.0
2024-12-13 12:10:00,205.28,205.4,205.11,205.13,14862.0,205.28,205.4,205.11,205.13,14862.0
2024-12-13 12:20:00,205.14,205.21,205.05,205.16,10104.0,205.14,205.21,205.05,205.16,10104.0
2024-12-13 12:30:00,205.17,205.23,204.97,205.23,23783.0,205.17,205.23,204.97,205.23,23783.0
2024-12-13 12:40:00,205.17,205.42,204.61,204.73,90025.0,205.17,205.42,204.61,204.73,90025.0
2024-12-13 12:50:00,204.67,204.86,204.61,204.71,30318.0,204.67,204.86,204.61,204.71,30318.0
2024-12-13 13:00:00,204.78,204.97,204.7,204.95,20497.0,204.78,204.97,204.7,204.95,20497.0
2024-12-13 13:10:00,204.8,204.87,204.72,204.78,7456.0,204.8,204.87,204.72,204.78,7456.0
2024-12-13 13:20:00,204.83,204.87,204.74,204.85,8862.0,204.83,204.87,204.74,204.85,8862.0
2024-12-13 13:30:00,204.85,204.85,204.65,204.68,9506.0,204.85,204.85,204.65,204.68,9506.0
2024-12-13 13:40:00,204.7,204.71,204.5,204.57,39236.0,204.7,204.71,204.5,204.57,39236.0
2024-12-13 13:50:00,204.47,204.58,204.46,204.52,12868.0,204.47,204.58,204.46,204.52,12868.0
2024-12-13 14:00:00,204.5,204.69,204.35,204.69,21339.0,204.5,204.69,204.35,204.69,21339.0
2024-12-13 14:10:00,204.69,204.69,204.06,204.23,42274.0,204.69,204.69,204.06,204.23,42274.0
2024-12-13 14:20:00,204.24,204.24,203.91,203.93,19150.0,204.24,204.24,203.91,203.93,19150.0
2024-12-13 14:30:00,203.92,204.54,203.87,204.48,19175.0,203.92,204.54,203.87,204.48,19175.0
2024-12-13 14:40:00,204.52,204.63,204.48,204.56,15868.0,204.52,204.63,204.48,204.56,15868.0
2024-12-13 14:50:00,204.57,204.63,204.42,204.48,31288.0,204.57,204.63,204.42,204.48,31288.0
2024-12-13 15:00:00,204.5,204.67,204.42,204.52,33023.0,204.5,204.67,204.42,204.52,33023.0
2024-12-13 15:10:00,204.58,204.69,204.44,204.44,20546.0,204.58,204.69,204.44,204.44,20546.0
2024-12-13 15:20:00,204.43,204.62,204.35,204.61,36342.0,204.43,204.62,204.35,204.61,36342.0
2024-12-13 15:30:00,204.61,204.84,204.59,204.83,24528.0,204.61,204.84,204.59,204.83,24528.0
2024-12-13 15:40:00,204.85,204.88,204.72,204.82,22843.0,204.85,204.88,204.72,204.82,22843.0
2024-12-13 15:50:00,204.81,205.06,204.62,204.64,153909.0,204.81,205.06,204.62,204.64,153909.0
2024-12-16 09:30:00,205.7,206.24,205.23,206.17,51791.0,205.7,206.24,205.23,206.17,51791.0
2024-12-16 09:40:00,206.1,206.23,205.8,205.86,19045.0,206.1,206.23,205.8,205.86,19045.0
2024-12-16 09:50:00,205.86,206.1,205.67,205.9,23387.0,205.86,206.1,205.67,205.9,23387.0
2024-12-16 10:00:00,205.92,206.04,205.41,205.49,36495.0,205.92,206.04,205.41,205.49,36495.0
2024-12-16 10:10:00,205.52,205.83,205.39,205.62,29469.0,205.52,205.83,205.39,205.62,29469.0
2024-12-16 10:20:00,205.62,205.71,205.38,205.61,18498.0,205.62,205.71,205.38,205.61,18498.0
2024-12-16 10:30:00,205.61,205.95,205.61,205.84,30869.0,205.61,205.95,205.61,205.84,30869.0
2024-12-16 10:40:00,205.78,206.14,205.71,205.81,47106.0,205.78,206.14,205.71,205.81,47106.0
2024-12-16 10:50:00,205.83,206.14,205.76,206.07,18050.0,205.83,206.14,205.76,206.07,18050.0
2024-12-16 11:00:00,206.08,206.25,205.71,205.87,20070.0,206.08,206.25,205.71,205.87,20070.0
2024-12-16 11:10:00,205.92,206.05,205.75,205.79,14650.0,205.92,206.05,205.75,205.79,14650.0
2024-12-16 11:20:00,205.8,205.92,205.64,205.89,13380.0,205.8,205.92,205.64,205.89,13380.0
2024-12-16 11:30:00,205.91,205.96,205.84,205.88,16069.0,205.91,205.96,205.84,205.88,16069.0
2024-12-16 11:40:00,205.9,205.99,205.79,205.86,36505.0,205.9,205.99,205.79,205.86,36505.0
2024-12-16 11:50:00,205.9,205.92,205.48,205.5,22691.0,205.9,205.92,205.48,205.5,22691.0
2024-12-16 12:00:00,205.49,205.74,205.49,205.74,24457.0,205.49,205.74,205.49,205.74,24457.0
2024-12-16 12:10:00,205.78,205.9,205.67,205.71,12716.0,205.78,205.9,205.67,205.71,12716.0
2024-12-16 12:20:00,205.66,205.86,205.63,205.63,10006.0,205.66,205.86,205.63,205.63,10006.0
2024-12-16 12:30:00,205.61,205.65,205.45,205.48,9624.0,205.61,205.65,205.45,205.48,9624.0
2024-12-16 12:40:00,205.49,205.53,205.24,205.24,12193.0,205.49,205.53,205.24,205.24,12193.0
2024-12-16 12:50:00,205.26,205.26,204.85,204.96,22932.0,205.26,205.26,204.85,204.96,22932.0
2024-12-16 13:00:00,204.9,205.05,204.78,204.99,37298.0,204.9,205.05,204.78,204.99,37298.0
2024-12-16 13:10:00,204.95,205.01,204.82,204.87,10199.0,204.95,205.01,204.82,204.87,10199.0
2024-12-16 13:20:00,204.88,205.08,204.75,205.08,33413.0,204.88,205.08,204.75,205.08,33413.0
2024-12-16 13:30:00,205.07,205.11,205.03,205.1,10703.0,205.07,205.11,205.03,205.1,10703.0
2024-12-16 13:40:00,205.1,205.1,204.9,204.91,18183.0,205.1,205.1,204.9,204.91,18183.0
2024-12-16 13:50:00,204.97,205.0,204.91,204.92,15688.0,204.97,205.0,204.91,204.92,15688.0
2024-12-16 14:00:00,204.91,204.91,204.68,204.72,14070.0,204.91,204.91,204.68,204.72,14070.0
2024-12-16 14:10:00,204.74,204.8,204.52,204.58,11499.0,204.74,204.8,204.52,204.58,11499.0
2024-12-16 14:20:00,204.52,204.59,204.32,204.44,21663.0,204.52,204.59,204.32,204.44,21663.0
2024-12-16 14:30:00,204.45,204.56,204.15,204.16,47663.0,204.45,204.56,204.15,204.16,47663.0
2024-12-16 14:40:00,204.16,204.2,203.59,203.67,70837.0,204.16,204.2,203.59,203.67,70837.0
2024-12-16 14:50:00,203.66,203.85,203.41,203.63,207063.0,203.66,203.85,203.41,203.63,207063.0
2024-12-16 15:00:00,203.55,203.95,203.53,203.65,281289.0,203.55,203.95,203.53,203.65,281289.0
2024-12-16 15:10:00,203.72,203.72,202.96,203.06,146839.0,203.72,203.72,202.96,203.06,146839.0
2024-12-16 15:20:00,203.01,203.39,203.01,203.2,62542.0,203.01,203.39,203.01,203.2,62542.0
2024-12-16 15:30:00,203.16,203.35,203.06,203.33,80494.0,203.16,203.35,203.06,203.33,80494.0
2024-12-16 15:40:00,203.33,203.33,202.93,203.17,59323.0,203.33,203.33,202.93,203.17,59323.0
2024-12-16 15:50:00,203.13,203.73,202.96,203.41,166140.0,203.13,203.73,202.96,203.41,166140.0
2024-12-17 09:30:00,202.7,203.06,201.95,202.15,52377.0,202.7,203.06,201.95,202.15,52377.0
2024-12-17 09:40:00,202.22,203.19,202.15,203.19,199847.0,202.22,203.19,202.15,203.19,199847.0
2024-12-17 09:50:00,203.09,203.63,202.71,203.63,36846.0,203.09,203.63,202.71,203.63,36846.0
2024-12-17 10:00:00,203.55,203.56,203.11,203.16,21418.0,203.55,203.56,203.11,203.16,21418.0
2024-12-17 10:10:00,203.11,203.68,202.85,203.44,27190.0,203.11,203.68,202.85,203.44,27190.0
2024-12-17 10:20:00,203.36,203.83,203.29,203.58,42117.0,203.36,203.83,203.29,203.58,42117.0
2024-12-17 10:30:00,203.58,203.58,202.99,203.05,30188.0,203.58,203.58,202.99,203.05,30188.0
2024-12-17 10:40:00,203.03,203.18,202.78,202.78,16707.0,203.03,203.18,202.78,202.78,16707.0
2024-12-17 10:50:00,202.77,202.9,202.59,202.84,17518.0,202.77,202.9,202.59,202.84,17518.0
2024-12-17 11:00:00,202.84,203.39,202.82,203.18,42421.0,202.84,203.39,202.82,203.18,42421.0
2024-12-17 11:10:00,203.14,203.66,203.01,203.28,19276.0,203.14,203.66,203.01,203.28,19276.0
2024-12-17 11:20:00,203.3,203.3,203.09,203.13,7643.0,203.3,203.3,203.09,203.13,7643.0
2024-12-17 11:30:00,203.13,203.61,203.06,203.61,22772.0,203.13,203.61,203.06,203.61,22772.0
2024-12-17 11:40:00,203.62,203.7,203.14,203.3,51351.0,203.62,203.7,203.14,203.3,51351.0
2024-12-17 11:50:00,203.35,203.39,203.08,203.1,8594.0,203.35,203.39,203.08,203.1,8594.0
2024-12-17 12:00:00,203.17,203.26,202.94,203.21,22098.0,203.17,203.26,202.94,203.21,22098.0
2024-12-17 12:10:00,203.14,203.27,202.78,202.78,37506.0,203.14,203.27,202.78,202.78,37506.0
2024-12-17 12:20:00,202.84,203.2,202.83,203.14,25289.0,202.84,203.2,202.83,203.14,25289.0
2024-12-17 12:30:00,203.14,203.26,203.01,203.12,26947.0,203.14,203.26,203.01,203.12,26947.0
2024-12-17 12:40:00,203.09,203.25,203.05,203.14,10619.0,203.09,203.25,203.05,203.14,10619.0
2024-12-17 12:50:00,203.19,203.25,203.11,203.16,11501.0,203.19,203.25,203.11,203.16,11501.0
2024-12-17 13:00:00,203.17,203.25,202.9,203.05,23787.0,203.17,203.25,202.9,203.05,23787.0
2024-12-17 13:10:00,203.06,203.18,203.04,203.05,8746.0,203.06,203.18,203.04,203.05,8746.0
2024-12-17 13:20:00,203.11,203.26,203.07,203.25,60844.0,203.11,203.26,203.07,203.25,60844.0
2024-12-17 13:30:00,203.25,203.71,203.2,203.65,55082.0,203.25,203.71,203.2,203.65,55082.0
2024-12-17 13:40:00,203.71,203.75,203.34,203.45,25803.0,203.71,203.75,203.34,203.45,25803.0
2024-12-17 13:50:00,203.51,203.89,203.51,203.63,61988.0,203.51,203.89,203.51,203.63,61988.0
2024-12-17 14:00:00,203.63,203.78,203.41,203.42,29742.0,203.63,203.78,203.41,203.42,29742.0
2024-12-17 14:10:00,203.42,203.64,203.3,203.61,31096.0,203.42,203.64,203.3,203.61,31096.0
2024-12-17 14:20:00,203.57,203.87,203.53,203.77,39851.0,203.57,203.87,203.53,203.77,39851.0
2024-12-17 14:30:00,203.77,204.11,203.74,204.02,47346.0,203.77,204.11,203.74,204.02,47346.0
2024-12-17 14:40:00,204.06,204.06,203.71,203.81,40379.0,204.06,204.06,203.71,203.81,40379.0
2024-12-17 14:50:00,203.76,203.81,203.42,203.52,28288.0,203.76,203.81,203.42,203.52,28288.0
2024-12-17 15:00:00,203.5,203.82,203.44,203.81,33341.0,203.5,203.82,203.44,203.81,33341.0
2024-12-17 15:10:00,203.82,203.86,203.38,203.67,69049.0,203.82,203.86,203.38,203.67,69049.0
2024-12-17 15:20:00,203.71,203.94,203.64,203.91,42336.0,203.71,203.94,203.64,203.91,42336.0
2024-12-17 15:30:00,203.93,204.42,203.85,204.31,78436.0,203.93,204.42,203.85,204.31,78436.0
2024-12-17 15:40:00,204.33,204.62,204.13,204.2,63175.0,204.33,204.62,204.13,204.2,63175.0
2024-12-17 15:50:00,204.23,204.71,204.08,204.23,327484.0,204.23,204.71,204.08,204.23,327484.0
2024-12-18 09:30:00,205.16,206.95,204.79,206.31,69997.0,205.16,206.95,204.79,206.31,69997.0
2024-12-18 09:40:00,206.03,206.28,205.45,205.85,14121.0,206.03,206.28,205.45,205.85,14121.0
2024-12-18 09:50:00,205.85,206.62,205.78,206.62,16508.0,205.85,206.62,205.78,206.62,16508.0
2024-12-18 10:00:00,206.51,206.65,205.85,206.32,53103.0,206.51,206.65,205.85,206.32,53103.0
2024-12-18 10:10:00,206.39,206.51,206.09,206.43,119250.0,206.39,206.51,206.09,206.43,119250.0
2024-12-18 10:20:00,206.43,206.77,206.36,206.69,35808.0,206.43,206.77,206.36,206.69,35808.0
2024-12-18 10:30:00,206.69,207.03,206.37,206.99,45284.0,206.69,207.03,206.37,206.99,45284.0
2024-12-18 10:40:00,207.08,207.52,206.98,207.45,46573.0,207.08,207.52,206.98,207.45,46573.0
2024-12-18 10:50:00,207.52,208.0,207.47,207.83,47601.0,207.52,208.0,207.47,207.83,47601.0
2024-12-18 11:00:00,207.86,208.24,207.85,208.15,36358.0,207.86,208.24,207.85,208.15,36358.0
2024-12-18 11:10:00,208.13,208.23,207.54,207.68,76936.0,208.13,208.23,207.54,207.68,76936.0
2024-12-18 11:20:00,207.71,207.87,207.39,207.46,39337.0,207.71,207.87,207.39,207.46,39337.0
2024-12-18 11:30:00,207.47,207.71,207.42,207.62,33583.0,207.47,207.71,207.42,207.62,33583.0
2024-12-18 11:40:00,207.67,207.79,207.44,207.45,39787.0,207.67,207.79,207.44,207.45,39787.0
2024-12-18 11:50:00,207.53,207.89,207.53,207.88,19047.0,207.53,207.89,207.53,207.88,19047.0
2024-12-18 12:00:00,207.89,207.89,207.31,207.42,22372.0,207.89,207.89,207.31,207.42,22372.0
2024-12-18 12:10:00,207.42,207.66,207.18,207.66,36661.0,207.42,207.66,207.18,207.66,36661.0
2024-12-18 12:20:00,207.68,207.9,207.47,207.61,20780.0,207.68,207.9,207.47,207.61,20780.0
2024-12-18 12:30:00,207.57,207.59,207.32,207.35,14334.0,207.57,207.59,207.32,207.35,14334.0
2024-12-18 12:40:00,207.39,207.65,207.28,207.63,15572.0,207.39,207.65,207.28,207.63,15572.0
2024-12-18 12:50:00,207.68,207.88,207.56,207.82,17974.0,207.68,207.88,207.56,207.82,17974.0
2024-12-18 13:00:00,207.84,207.84,207.46,207.73,15938.0,207.84,207.84,207.46,207.73,15938.0
2024-12-18 13:10:00,207.72,207.75,207.48,207.62,15108.0,207.72,207.75,207.48,207.62,15108.0
2024-12-18 13:20:00,207.65,207.78,207.57,207.58,20779.0,207.65,207.78,207.57,207.58,20779.0
2024-12-18 13:30:00,207.59,207.88,207.59,207.86,26684.0,207.59,207.88,207.59,207.86,26684.0
2024-12-18 13:40:00,207.86,208.25,207.84,208.25,25413.0,207.86,208.25,207.84,208.25,25413.0
2024-12-18 13:50:00,208.25,208.28,207.95,207.98,21109.0,208.25,208.28,207.95,207.98,21109.0
2024-12-18 14:00:00,208.0,208.0,206.65,206.65,55520.0,208.0,208.0,206.65,206.65,55520.0
2024-12-18 14:10:00,206.75,206.75,206.13,206.25,39536.0,206.75,206.75,206.13,206.25,39536.0
2024-12-18 14:20:00,206.25,206.52,206.12,206.12,27190.0,206.25,206.52,206.12,206.12,27190.0
2024-12-18 14:30:00,206.13,206.43,205.96,206.23,52346.0,206.13,206.43,205.96,206.23,52346.0
2024-12-18 14:40:00,206.22,206.44,205.52,205.72,33077.0,206.22,206.44,205.52,205.72,33077.0
2024-12-18 14:50:00,205.72,205.73,204.76,205.02,47361.0,205.72,205.73,204.76,205.02,47361.0
2024-12-18 15:00:00,205.08,205.55,204.98,205.19,29861.0,205.08,205.55,204.98,205.19,29861.0
2024-12-18 15:10:00,205.19,205.19,204.41,204.65,43801.0,205.19,205.19,204.41,204.65,43801.0
2024-12-18 15:20:00,204.62,205.24,204.41,204.49,38186.0,204.62,205.24,204.41,204.49,38186.0
2024-12-18 15:30:00,204.54,204.58,203.45,203.56,53624.0,204.54,204.58,203.45,203.56,53624.0
2024-12-18 15:40:00,203.48,203.48,202.2,202.96,63525.0,203.48,203.48,202.2,202.96,63525.0
2024-12-18 15:50:00,202.67,203.26,201.61,201.67,356434.0,202.67,203.26,201.61,201.67,356434.0
2024-12-19 09:30:00,203.51,205.64,202.3,205.43,75081.0,203.51,205.64,202.3,205.43,75081.0
2024-12-19 09:40:00,205.43,205.62,204.5,204.61,25897.0,205.43,205.62,204.5,204.61,25897.0
2024-12-19 09:50:00,204.53,204.57,204.08,204.41,23005.0,204.53,204.57,204.08,204.41,23005.0
2024-12-19 10:00:00,204.57,204.7,203.63,204.06,28524.0,204.57,204.7,203.63,204.06,28524.0
2024-12-19 10:10:00,203.95,204.23,203.74,204.14,22139.0,203.95,204.23,203.74,204.14,22139.0
2024-12-19 10:20:00,204.07,204.55,204.01,204.31,19940.0,204.07,204.55,204.01,204.31,19940.0
2024-12-19 10:30:00,204.43,204.52,203.21,203.69,49652.0,204.43,204.52,203.21,203.69,49652.0
2024-12-19 10:40:00,203.64,203.98,203.36,203.98,14332.0,203.64,203.98,203.36,203.98,14332.0
2024-12-19 10:50:00,203.96,204.22,203.54,203.98,16559.0,203.96,204.22,203.54,203.98,16559.0
2024-12-19 11:00:00,203.92,204.04,203.23,203.5,24160.0,203.92,204.04,203.23,203.5,24160.0
2024-12-19 11:10:00,203.58,203.9,203.51,203.81,14494.0,203.58,203.9,203.51,203.81,14494.0
2024-12-19 11:20:00,203.83,204.59,203.82,204.53,18635.0,203.83,204.59,203.82,204.53,18635.0
2024-12-19 11:30:00,204.48,204.83,204.31,204.79,16373.0,204.48,204.83,204.31,204.79,16373.0
2024-12-19 11:40:00,204.78,204.83,204.53,204.71,14820.0,204.78,204.83,204.53,204.71,14820.0
2024-12-19 11:50:00,204.71,204.76,204.3,204.7,25282.0,204.71,204.76,204.3,204.7,25282.0
2024-12-19 12:00:00,204.71,204.75,204.45,204.52,14145.0,204.71,204.75,204.45,204.52,14145.0
2024-12-19 12:10:00,204.56,204.88,204.52,204.77,19105.0,204.56,204.88,204.52,204.77,19105.0
2024-12-19 12:20:00,204.8,204.84,204.29,204.29,15479.0,204.8,204.84,204.29,204.29,15479.0
2024-12-19 12:30:00,204.3,204.48,203.99,204.48,18678.0,204.3,204.48,203.99,204.48,18678.0
2024-12-19 12:40:00,204.52,204.54,203.87,204.0,15846.0,204.52,204.54,203.87,204.0,15846.0
2024-12-19 12:50:00,203.91,204.28,203.86,204.25,11270.0,203.91,204.28,203.86,204.25,11270.0
2024-12-19 13:00:00,204.22,204.22,203.66,203.96,13280.0,204.22,204.22,203.66,203.96,13280.0
2024-12-19 13:10:00,203.9,204.0,203.67,203.83,15897.0,203.9,204.0,203.67,203.83,15897.0
2024-12-19 13:20:00,203.88,203.93,203.58,203.81,50928.0,203.88,203.93,203.58,203.81,50928.0
2024-12-19 13:30:00,203.77,204.11,203.63,204.03,20083.0,203.77,204.11,203.63,204.03,20083.0
2024-12-19 13:40:00,204.08,204.34,204.06,204.25,13302.0,204.08,204.34,204.06,204.25,13302.0
2024-12-19 13:50:00,204.21,204.41,203.99,204.34,18662.0,204.21,204.41,203.99,204.34,18662.0
2024-12-19 14:00:00,204.27,204.37,203.97,204.01,18245.0,204.27,204.37,203.97,204.01,18245.0
2024-12-19 14:10:00,203.97,204.01,203.87,204.0,20503.0,203.97,204.01,203.87,204.0,20503.0
2024-12-19 14:20:00,204.0,204.16,203.83,204.1,26817.0,204.0,204.16,203.83,204.1,26817.0
2024-12-19 14:30:00,204.17,204.35,204.05,204.35,26087.0,204.17,204.35,204.05,204.35,26087.0
2024-12-19 14:40:00,204.31,204.35,204.03,204.13,22130.0,204.31,204.35,204.03,204.13,22130.0
2024-12-19 14:50:00,204.1,204.11,203.33,203.34,25965.0,204.1,204.11,203.33,203.34,25965.0
2024-12-19 15:00:00,203.34,203.41,203.12,203.37,59614.0,203.34,203.41,203.12,203.37,59614.0
2024-12-19 15:10:00,203.34,203.66,203.17,203.55,32497.0,203.34,203.66,203.17,203.55,32497.0
2024-12-19 15:20:00,203.55,203.66,203.22,203.41,41487.0,203.55,203.66,203.22,203.41,41487.0
2024-12-19 15:30:00,203.45,203.48,202.55,203.05,55320.0,203.45,203.48,202.55,203.05,55320.0
2024-12-19 15:40:00,203.07,203.22,202.7,202.87,74313.0,203.07,203.22,202.7,202.87,74313.0
2024-12-19 15:50:00,202.82,202.82,201.99,202.26,303217.0,202.82,202.82,201.99,202.26,303217.0
2024-12-20 09:30:00,201.52,203.08,201.45,203.08,349869.0,201.52,203.08,201.45,203.08,349869.0
2024-12-20 09:40:00,202.78,202.93,202.25,202.57,24578.0,202.78,202.93,202.25,202.57,24578.0
2024-12-20 09:50:00,202.54,203.2,202.54,203.1,14130.0,202.54,203.2,202.54,203.1,14130.0
2024-12-20 10:00:00,203.42,203.72,202.91,203.03,26154.0,203.42,203.72,202.91,203.03,26154.0
2024-12-20 10:10:00,202.98,203.58,202.9,203.28,24212.0,202.98,203.58,202.9,203.28,24212.0
2024-12-20 10:20:00,203.28,204.05,203.18,204.05,19772.0,203.28,204.05,203.18,204.05,19772.0
2024-12-20 10:30:00,204.2,204.73,203.9,204.12,15813.0,204.2,204.73,203.9,204.12,15813.0
2024-12-20 10:40:00,204.19,204.4,203.86,204.31,20802.0,204.19,204.4,203.86,204.31,20802.0
2024-12-20 10:50:00,204.31,204.67,204.26,204.26,16212.0,204.31,204.67,204.26,204.26,16212.0
2024-12-20 11:00:00,204.24,205.09,204.17,205.02,27152.0,204.24,205.09,204.17,205.02,27152.0
2024-12-20 11:10:00,205.11,205.33,205.03,205.33,29629.0,205.11,205.33,205.03,205.33,29629.0
2024-12-20 11:20:00,205.26,205.69,205.17,205.68,13440.0,205.26,205.69,205.17,205.68,13440.0
2024-12-20 11:30:00,205.64,206.48,205.63,206.39,59418.0,205.64,206.48,205.63,206.39,59418.0
2024-12-20 11:40:00,206.3,206.68,206.22,206.27,23673.0,206.3,206.68,206.22,206.27,23673.0
2024-12-20 11:50:00,206.26,206.38,205.9,206.24,24373.0,206.26,206.38,205.9,206.24,24373.0
2024-12-20 12:00:00,206.13,206.52,205.99,206.31,27170.0,206.13,206.52,205.99,206.31,27170.0
2024-12-20 12:10:00,206.24,206.39,206.12,206.19,18103.0,206.24,206.39,206.12,206.19,18103.0
2024-12-20 12:20:00,206.34,206.51,206.19,206.51,52075.0,206.34,206.51,206.19,206.51,52075.0
2024-12-20 12:30:00,206.43,206.43,205.73,206.01,22356.0,206.43,206.43,205.73,206.01,22356.0
2024-12-20 12:40:00,206.01,206.01,205.51,206.01,16384.0,206.01,206.01,205.51,206.01,16384.0
2024-12-20 12:50:00,206.04,206.11,205.82,205.82,24961.0,206.04,206.11,205.82,205.82,24961.0
2024-12-20 13:00:00,205.82,205.82,205.4,205.43,25929.0,205.82,205.82,205.4,205.43,25929.0
2024-12-20 13:10:00,205.43,205.64,205.35,205.64,17691.0,205.43,205.64,205.35,205.64,17691.0
2024-12-20 13:20:00,205.63,205.63,205.27,205.35,22770.0,205.63,205.63,205.27,205.35,22770.0
2024-12-20 13:30:00,205.37,205.63,205.33,205.41,15992.0,205.37,205.63,205.33,205.41,15992.0
2024-12-20 13:40:00,205.47,205.61,205.38,205.38,12780.0,205.47,205.61,205.38,205.38,12780.0
2024-12-20 13:50:00,205.37,205.89,205.37,205.52,51261.0,205.37,205.89,205.37,205.52,51261.0
2024-12-20 14:00:00,205.52,205.82,205.48,205.73,25174.0,205.52,205.82,205.48,205.73,25174.0
2024-12-20 14:10:00,205.71,205.86,205.56,205.77,27434.0,205.71,205.86,205.56,205.77,27434.0
2024-12-20 14:20:00,205.76,206.08,205.75,206.05,33774.0,205.76,206.08,205.75,206.05,33774.0
2024-12-20 14:30:00,206.04,206.36,206.0,206.0,43560.0,206.04,206.36,206.0,206.0,43560.0
2024-12-20 14:40:00,206.02,206.02,205.46,205.48,16863.0,206.02,206.02,205.46,205.48,16863.0
2024-12-20 14:50:00,205.57,205.78,205.47,205.68,41439.0,205.57,205.78,205.47,205.68,41439.0
2024-12-20 15:00:00,205.68,206.14,205.66,206.13,87571.0,205.68,206.14,205.66,206.13,87571.0
2024-12-20 15:10:00,206.06,206.11,205.82,205.88,28302.0,206.06,206.11,205.82,205.88,28302.0
2024-12-20 15:20:00,205.86,206.09,205.71,205.94,19766.0,205.86,206.09,205.71,205.94,19766.0
2024-12-20 15:30:00,205.99,206.6,205.43,206.49,78500.0,205.99,206.6,205.43,206.49,78500.0
2024-12-20 15:40:00,206.5,206.67,206.07,206.34,70254.0,206.5,206.67,206.07,206.34,70254.0
2024-12-20 15:50:00,206.3,206.53,205.92,206.16,266053.0,206.3,206.53,205.92,206.16,266053.0
2024-12-23 09:30:00,204.64,205.48,204.32,204.51,43919.0,204.64,205.48,204.32,204.51,43919.0
2024-12-23 09:40:00,204.93,204.96,204.37,204.37,24961.0,204.93,204.96,204.37,204.37,24961.0
2024-12-23 09:50:00,204.4,204.67,204.07,204.3,18700.0,204.4,204.67,204.07,204.3,18700.0
2024-12-23 10:00:00,204.39,204.53,203.58,203.9,18869.0,204.39,204.53,203.58,203.9,18869.0
2024-12-23 10:10:00,203.92,204.8,203.76,204.8,25079.0,203.92,204.8,203.76,204.8,25079.0
2024-12-23 10:20:00,204.67,204.93,204.34,204.8,13917.0,204.67,204.93,204.34,204.8,13917.0
2024-12-23 10:30:00,204.81,205.13,204.73,205.08,12363.0,204.81,205.13,204.73,205.08,12363.0
2024-12-23 10:40:00,205.08,205.08,204.39,204.53,25446.0,205.08,205.08,204.39,204.53,25446.0
2024-12-23 10:50:00,204.68,204.73,204.41,204.46,17472.0,204.68,204.73,204.41,204.46,17472.0
2024-12-23 11:00:00,204.46,204.82,204.33,204.72,10904.0,204.46,204.82,204.33,204.72,10904.0
2024-12-23 11:10:00,204.81,205.01,204.71,204.95,15517.0,204.81,205.01,204.71,204.95,15517.0
2024-12-23 11:20:00,204.96,205.34,204.96,205.3,9446.0,204.96,205.34,204.96,205.3,9446.0
2024-12-23 11:30:00,205.23,205.35,205.09,205.26,10172.0,205.23,205.35,205.09,205.26,10172.0
2024-12-23 11:40:00,205.12,205.53,205.11,205.5,8235.0,205.12,205.53,205.11,205.5,8235.0
2024-12-23 11:50:00,205.55,205.86,205.38,205.85,10058.0,205.55,205.86,205.38,205.85,10058.0
2024-12-23 12:00:00,205.86,206.02,205.67,205.88,15201.0,205.86,206.02,205.67,205.88,15201.0
2024-12-23 12:10:00,205.86,205.98,205.42,205.69,15768.0,205.86,205.98,205.42,205.69,15768.0
2024-12-23 12:20:00,205.76,206.1,205.66,206.02,14007.0,205.76,206.1,205.66,206.02,14007.0
2024-12-23 12:30:00,206.07,206.09,205.74,205.91,10017.0,206.07,206.09,205.74,205.91,10017.0
2024-12-23 12:40:00,205.96,206.09,205.72,205.88,10836.0,205.96,206.09,205.72,205.88,10836.0
2024-12-23 12:50:00,205.78,206.08,205.78,205.87,7011.0,205.78,206.08,205.78,205.87,7011.0
2024-12-23 13:00:00,205.82,206.04,205.82,205.91,12434.0,205.82,206.04,205.82,205.91,12434.0
2024-12-23 13:10:00,205.91,206.13,205.87,206.0,9021.0,205.91,206.13,205.87,206.0,9021.0
2024-12-23 13:20:00,206.02,206.28,205.97,206.27,11656.0,206.02,206.28,205.97,206.27,11656.0
2024-12-23 13:30:00,206.24,206.41,206.09,206.36,17417.0,206.24,206.41,206.09,206.36,17417.0
2024-12-23 13:40:00,206.36,206.38,206.07,206.08,16381.0,206.36,206.38,206.07,206.08,16381.0
2024-12-23 13:50:00,206.08,206.23,205.9,206.02,15596.0,206.08,206.23,205.9,206.02,15596.0
2024-12-23 14:00:00,206.03,206.32,206.02,206.27,8600.0,206.03,206.32,206.02,206.27,8600.0
2024-12-23 14:10:00,206.31,206.42,206.2,206.24,13826.0,206.31,206.42,206.2,206.24,13826.0
2024-12-23 14:20:00,206.28,206.29,206.07,206.17,21247.0,206.28,206.29,206.07,206.17,21247.0
2024-12-23 14:30:00,206.22,206.28,206.06,206.06,17357.0,206.22,206.28,206.06,206.06,17357.0
2024-12-23 14:40:00,206.09,206.16,205.78,205.98,23055.0,206.09,206.16,205.78,205.98,23055.0
2024-12-23 14:50:00,206.02,206.14,205.88,205.96,18968.0,206.02,206.14,205.88,205.96,18968.0
2024-12-23 15:00:00,205.96,206.22,205.86,205.87,22500.0,205.96,206.22,205.86,205.87,22500.0
2024-12-23 15:10:00,205.84,205.98,205.74,205.85,25004.0,205.84,205.98,205.74,205.85,25004.0
2024-12-23 15:20:00,205.93,205.99,205.75,205.99,17405.0,205.93,205.99,205.75,205.99,17405.0
2024-12-23 15:30:00,206.04,206.25,205.8,206.11,28891.0,206.04,206.25,205.8,206.11,28891.0
2024-12-23 15:40:00,206.14,206.53,206.08,206.37,25122.0,206.14,206.53,206.08,206.37,25122.0
2024-12-23 15:50:00,206.39,206.85,206.39,206.71,123720.0,206.39,206.85,206.39,206.71,123720.0
2024-12-24 09:30:00,206.28,207.4,206.28,206.88,26801.0,206.28,207.4,206.28,206.88,26801.0
2024-12-24 09:40:00,206.96,207.36,206.65,206.84,20679.0,206.96,207.36,206.65,206.84,20679.0
2024-12-24 09:50:00,206.99,207.23,206.78,206.84,12900.0,206.99,207.23,206.78,206.84,12900.0
2024-12-24 10:00:00,206.99,207.48,206.99,207.04,19249.0,206.99,207.48,206.99,207.04,19249.0
2024-12-24 10:10:00,207.08,207.67,207.01,207.48,9308.0,207.08,207.67,207.01,207.48,9308.0
2024-12-24 10:20:00,207.67,207.82,207.56,207.77,12806.0,207.67,207.82,207.56,207.77,12806.0
2024-12-24 10:30:00,207.77,207.93,207.62,207.84,12984.0,207.77,207.93,207.62,207.84,12984.0
2024-12-24 10:40:00,207.84,207.99,207.8,207.99,14044.0,207.84,207.99,207.8,207.99,14044.0
2024-12-24 10:50:00,207.91,207.94,207.65,207.77,11602.0,207.91,207.94,207.65,207.77,11602.0
2024-12-24 11:00:00,207.75,207.94,207.68,207.76,9426.0,207.75,207.94,207.68,207.76,9426.0
2024-12-24 11:10:00,207.76,207.96,207.42,207.91,19041.0,207.76,207.96,207.42,207.91,19041.0
2024-12-24 11:20:00,207.87,208.04,207.83,207.96,18019.0,207.87,208.04,207.83,207.96,18019.0
2024-12-24 11:30:00,207.95,208.1,207.88,208.09,10332.0,207.95,208.1,207.88,208.09,10332.0
2024-12-24 11:40:00,208.11,208.45,208.03,208.41,11227.0,208.11,208.45,208.03,208.41,11227.0
2024-12-24 11:50:00,208.33,208.45,208.02,208.2,16925.0,208.33,208.45,208.02,208.2,16925.0
2024-12-24 12:00:00,208.18,208.34,208.12,208.34,21177.0,208.18,208.34,208.12,208.34,21177.0
2024-12-24 12:10:00,208.33,208.56,208.19,208.56,16469.0,208.33,208.56,208.19,208.56,16469.0
2024-12-24 12:20:00,208.53,208.8,208.5,208.79,23075.0,208.53,208.8,208.5,208.79,23075.0
2024-12-24 12:30:00,208.77,208.8,208.41,208.73,25204.0,208.77,208.8,208.41,208.73,25204.0
2024-12-24 12:40:00,208.74,208.88,208.59,208.65,12666.0,208.74,208.88,208.59,208.65,12666.0
2024-12-24 12:50:00,208.7,209.43,208.7,209.07,94962.0,208.7,209.43,208.7,209.07,94962.0
2024-12-26 09:30:00,208.38,209.25,208.38,208.98,17541.0,208.38,209.25,208.38,208.98,17541.0
2024-12-26 09:40:00,208.95,209.22,208.64,208.89,23881.0,208.95,209.22,208.64,208.89,23881.0
2024-12-26 09:50:00,208.89,208.89,208.4,208.57,9395.0,208.89,208.89,208.4,208.57,9395.0
2024-12-26 10:00:00,208.58,208.82,208.56,208.56,14218.0,208.58,208.82,208.56,208.56,14218.0
2024-12-26 10:10:00,208.59,208.94,208.54,208.87,13053.0,208.59,208.94,208.54,208.87,13053.0
2024-12-26 10:20:00,208.87,209.07,208.72,208.92,12429.0,208.87,209.07,208.72,208.92,12429.0
2024-12-26 10:30:00,208.88,209.05,208.7,208.7,12298.0,208.88,209.05,208.7,208.7,12298.0
2024-12-26 10:40:00,208.78,209.11,208.58,209.11,9531.0,208.78,209.11,208.58,209.11,9531.0
2024-12-26 10:50:00,209.1,209.21,208.93,209.21,10496.0,209.1,209.21,208.93,209.21,10496.0
2024-12-26 11:00:00,209.21,209.25,209.02,209.17,14453.0,209.21,209.25,209.02,209.17,14453.0
2024-12-26 11:10:00,209.12,209.55,209.06,209.4,14410.0,209.12,209.55,209.06,209.4,14410.0
2024-12-26 11:20:00,209.39,209.44,209.17,209.27,12922.0,209.39,209.44,209.17,209.27,12922.0
2024-12-26 11:30:00,209.27,209.47,209.22,209.32,12594.0,209.27,209.47,209.22,209.32,12594.0
2024-12-26 11:40:00,209.51,209.7,209.51,209.63,12834.0,209.51,209.7,209.51,209.63,12834.0
2024-12-26 11:50:00,209.63,209.83,209.57,209.76,12524.0,209.63,209.83,209.57,209.76,12524.0
2024-12-26 12:00:00,209.78,210.02,209.7,209.92,10157.0,209.78,210.02,209.7,209.92,10157.0
2024-12-26 12:10:00,209.95,210.22,209.95,210.22,4885.0,209.95,210.22,209.95,210.22,4885.0
2024-12-26 12:20:00,210.17,210.33,209.9,209.93,28605.0,210.17,210.33,209.9,209.93,28605.0
2024-12-26 12:30:00,209.91,210.08,209.75,209.76,11467.0,209.91,210.08,209.75,209.76,11467.0
2024-12-26 12:40:00,209.75,209.9,209.61,209.76,6071.0,209.75,209.9,209.61,209.76,6071.0
2024-12-26 12:50:00,209.73,209.95,209.72,209.78,3357.0,209.73,209.95,209.72,209.78,3357.0
2024-12-26 13:00:00,209.77,210.01,209.77,209.96,6006.0,209.77,210.01,209.77,209.96,6006.0
2024-12-26 13:10:00,209.9,210.02,209.68,210.02,13785.0,209.9,210.02,209.68,210.02,13785.0
2024-12-26 13:20:00,209.95,210.01,209.54,209.54,24896.0,209.95,210.01,209.54,209.54,24896.0
2024-12-26 13:30:00,209.51,209.63,209.42,209.57,14501.0,209.51,209.63,209.42,209.57,14501.0
2024-12-26 13:40:00,209.51,209.58,209.23,209.48,11149.0,209.51,209.58,209.23,209.48,11149.0
2024-12-26 13:50:00,209.53,209.59,209.41,209.48,12265.0,209.53,209.59,209.41,209.48,12265.0
2024-12-26 14:00:00,209.49,209.52,209.29,209.33,9973.0,209.49,209.52,209.29,209.33,9973.0
2024-12-26 14:10:00,209.35,209.43,209.29,209.37,8390.0,209.35,209.43,209.29,209.37,8390.0
2024-12-26 14:20:00,209.37,209.54,209.33,209.41,8778.0,209.37,209.54,209.33,209.41,8778.0
2024-12-26 14:30:00,209.36,209.6,209.36,209.58,11996.0,209.36,209.6,209.36,209.58,11996.0
2024-12-26 14:40:00,209.56,209.76,209.53,209.57,12869.0,209.56,209.76,209.53,209.57,12869.0
2024-12-26 14:50:00,209.66,209.9,209.58,209.86,10039.0,209.66,209.9,209.58,209.86,10039.0
2024-12-26 15:00:00,209.88,210.03,209.65,209.9,11922.0,209.88,210.03,209.65,209.9,11922.0
2024-12-26 15:10:00,210.07,210.07,209.79,209.81,15519.0,210.07,210.07,209.79,209.81,15519.0
2024-12-26 15:20:00,209.8,210.0,209.8,209.98,14724.0,209.8,210.0,209.8,209.98,14724.0
2024-12-26 15:30:00,209.96,210.02,209.82,209.93,20395.0,209.96,210.02,209.82,209.93,20395.0
2024-12-26 15:40:00,209.93,210.01,209.82,209.96,24837.0,209.93,210.01,209.82,209.96,24837.0
2024-12-26 15:50:00,209.94,210.43,209.94,210.29,89363.0,209.94,210.43,209.94,210.29,89363.0
2024-12-27 09:30:00,208.68,209.25,208.48,208.93,24656.0,208.68,209.25,208.48,208.93,24656.0
2024-12-27 09:40:00,208.93,209.28,208.93,209.24,8731.0,208.93,209.28,208.93,209.24,8731.0
2024-12-27 09:50:00,209.18,209.36,209.1,209.17,6923.0,209.18,209.36,209.1,209.17,6923.0
2024-12-27 10:00:00,209.21,209.22,208.11,208.5,9423.0,209.21,209.22,208.11,208.5,9423.0
2024-12-27 10:10:00,208.29,208.6,207.55,207.76,18870.0,208.29,208.6,207.55,207.76,18870.0
2024-12-27 10:20:00,207.76,208.13,207.55,207.61,6136.0,207.76,208.13,207.55,207.61,6136.0
2024-12-27 10:30:00,207.4,207.82,207.39,207.79,19087.0,207.4,207.82,207.39,207.79,19087.0
2024-12-27 10:40:00,207.73,207.83,207.53,207.56,9218.0,207.73,207.83,207.53,207.56,9218.0
2024-12-27 10:50:00,207.62,207.85,207.44,207.48,11354.0,207.62,207.85,207.44,207.48,11354.0
2024-12-27 11:00:00,207.52,207.59,207.1,207.17,22145.0,207.52,207.59,207.1,207.17,22145.0
2024-12-27 11:10:00,207.19,207.29,206.77,206.88,6236.0,207.19,207.29,206.77,206.88,6236.0
2024-12-27 11:20:00,206.86,207.55,206.79,207.55,16455.0,206.86,207.55,206.79,207.55,16455.0
2024-12-27 11:30:00,207.39,207.77,207.39,207.59,5212.0,207.39,207.77,207.39,207.59,5212.0
2024-12-27 11:40:00,207.64,207.66,206.9,207.0,16396.0,207.64,207.66,206.9,207.0,16396.0
2024-12-27 11:50:00,207.06,207.09,206.51,206.66,13445.0,207.06,207.09,206.51,206.66,13445.0
2024-12-27 12:00:00,206.7,206.7,206.2,206.49,13698.0,206.7,206.7,206.2,206.49,13698.0
2024-12-27 12:10:00,206.49,206.63,206.39,206.58,7281.0,206.49,206.63,206.39,206.58,7281.0
2024-12-27 12:20:00,206.58,206.58,206.31,206.56,19187.0,206.58,206.58,206.31,206.56,19187.0
2024-12-27 12:30:00,206.58,206.86,206.38,206.41,11875.0,206.58,206.86,206.38,206.41,11875.0
2024-12-27 12:40:00,206.49,206.58,206.32,206.4,10109.0,206.49,206.58,206.32,206.4,10109.0
2024-12-27 12:50:00,206.45,206.78,206.4,206.72,13178.0,206.45,206.78,206.4,206.72,13178.0
2024-12-27 13:00:00,206.71,206.88,206.47,206.48,14879.0,206.71,206.88,206.47,206.48,14879.0
2024-12-27 13:10:00,206.53,206.84,206.49,206.7,13950.0,206.53,206.84,206.49,206.7,13950.0
2024-12-27 13:20:00,206.84,206.93,206.75,206.92,6054.0,206.84,206.93,206.75,206.92,6054.0
2024-12-27 13:30:00,206.88,207.28,206.88,207.19,7363.0,206.88,207.28,206.88,207.19,7363.0
2024-12-27 13:40:00,207.19,207.43,207.19,207.31,10557.0,207.19,207.43,207.19,207.31,10557.0
2024-12-27 13:50:00,207.42,207.58,207.28,207.57,12630.0,207.42,207.58,207.28,207.57,12630.0
2024-12-27 14:00:00,207.56,207.66,207.44,207.62,11634.0,207.56,207.66,207.44,207.62,11634.0
2024-12-27 14:10:00,207.64,207.85,207.64,207.85,14242.0,207.64,207.85,207.64,207.85,14242.0
2024-12-27 14:20:00,207.81,207.81,207.56,207.72,8314.0,207.81,207.81,207.56,207.72,8314.0
2024-12-27 14:30:00,207.67,207.88,207.57,207.77,8568.0,207.67,207.88,207.57,207.77,8568.0
2024-12-27 14:40:00,207.86,208.04,207.85,207.96,7536.0,207.86,208.04,207.85,207.96,7536.0
2024-12-27 14:50:00,207.98,208.03,207.86,208.03,7284.0,207.98,208.03,207.86,208.03,7284.0
2024-12-27 15:00:00,208.0,208.0,207.5,207.58,22842.0,208.0,208.0,207.5,207.58,22842.0
2024-12-27 15:10:00,207.66,207.72,207.08,207.36,26953.0,207.66,207.72,207.08,207.36,26953.0
2024-12-27 15:20:00,207.31,207.37,207.06,207.26,19311.0,207.31,207.37,207.06,207.26,19311.0
2024-12-27 15:30:00,207.23,207.31,206.96,207.06,21864.0,207.23,207.31,206.96,207.06,21864.0
2024-12-27 15:40:00,207.07,207.38,206.89,207.33,37095.0,207.07,207.38,206.89,207.33,37095.0
2024-12-27 15:50:00,207.4,208.11,207.3,207.96,122234.0,207.4,208.11,207.3,207.96,122234.0
2024-12-30 09:30:00,206.17,206.68,205.2,205.47,22086.0,206.17,206.68,205.2,205.47,22086.0
2024-12-30 09:40:00,205.17,205.31,204.7,204.77,12684.0,205.17,205.31,204.7,204.77,12684.0
2024-12-30 09:50:00,204.66,204.9,204.35,204.73,11860.0,204.66,204.9,204.35,204.73,11860.0
2024-12-30 10:00:00,204.62,204.78,204.15,204.49,14773.0,204.62,204.78,204.15,204.49,14773.0
2024-12-30 10:10:00,204.49,204.75,204.19,204.75,27308.0,204.49,204.75,204.19,204.75,27308.0
2024-12-30 10:20:00,204.84,204.92,204.17,204.43,20533.0,204.84,204.92,204.17,204.43,20533.0
2024-12-30 10:30:00,204.43,205.01,204.37,205.01,9576.0,204.43,205.01,204.37,205.01,9576.0
2024-12-30 10:40:00,205.06,205.31,204.71,204.89,10635.0,205.06,205.31,204.71,204.89,10635.0
2024-12-30 10:50:00,204.96,205.47,204.83,205.38,10431.0,204.96,205.47,204.83,205.38,10431.0
2024-12-30 11:00:00,205.31,205.77,205.22,205.69,12855.0,205.31,205.77,205.22,205.69,12855.0
2024-12-30 11:10:00,205.85,206.15,205.69,206.04,13832.0,205.85,206.15,205.69,206.04,13832.0
2024-12-30 11:20:00,206.04,206.11,205.76,206.11,14453.0,206.04,206.11,205.76,206.11,14453.0
2024-12-30 11:30:00,206.14,206.51,206.09,206.4,14522.0,206.14,206.51,206.09,206.4,14522.0
2024-12-30 11:40:00,206.48,206.72,206.22,206.22,19044.0,206.48,206.72,206.22,206.22,19044.0
2024-12-30 11:50:00,206.16,206.72,206.16,206.72,12894.0,206.16,206.72,206.16,206.72,12894.0
2024-12-30 12:00:00,206.59,206.8,206.57,206.76,11149.0,206.59,206.8,206.57,206.76,11149.0
2024-12-30 12:10:00,206.73,206.88,206.65,206.67,20713.0,206.73,206.88,206.65,206.67,20713.0
2024-12-30 12:20:00,206.7,206.98,206.69,206.81,10521.0,206.7,206.98,206.69,206.81,10521.0
2024-12-30 12:30:00,206.7,206.84,206.63,206.73,8394.0,206.7,206.84,206.63,206.73,8394.0
2024-12-30 12:40:00,206.77,207.05,206.64,207.02,9781.0,206.77,207.05,206.64,207.02,9781.0
2024-12-30 12:50:00,207.02,207.16,206.5,206.95,10503.0,207.02,207.16,206.5,206.95,10503.0
2024-12-30 13:00:00,206.85,207.06,206.68,206.94,6217.0,206.85,207.06,206.68,206.94,6217.0
2024-12-30 13:10:00,207.08,207.35,207.02,207.04,6857.0,207.08,207.35,207.02,207.04,6857.0
2024-12-30 13:20:00,207.09,207.2,206.73,206.98,10915.0,207.09,207.2,206.73,206.98,10915.0
2024-12-30 13:30:00,206.9,207.21,206.89,206.96,5298.0,206.9,207.21,206.89,206.96,5298.0
2024-12-30 13:40:00,206.94,207.2,206.94,207.2,5608.0,206.94,207.2,206.94,207.2,5608.0
2024-12-30 13:50:00,207.07,207.41,207.07,207.15,7374.0,207.07,207.41,207.07,207.15,7374.0
2024-12-30 14:00:00,207.15,207.32,206.96,207.16,11387.0,207.15,207.32,206.96,207.16,11387.0
2024-12-30 14:10:00,207.16,207.17,206.82,206.88,10054.0,207.16,207.17,206.82,206.88,10054.0
2024-12-30 14:20:00,206.86,207.12,206.64,207.11,7577.0,206.86,207.12,206.64,207.11,7577.0
2024-12-30 14:30:00,207.05,207.18,206.96,207.02,8756.0,207.05,207.18,206.96,207.02,8756.0
2024-12-30 14:40:00,207.06,207.25,207.02,207.17,9247.0,207.06,207.25,207.02,207.17,9247.0
2024-12-30 14:50:00,207.16,207.27,207.04,207.17,13790.0,207.16,207.27,207.04,207.17,13790.0
2024-12-30 15:00:00,207.17,207.18,206.92,206.98,7711.0,207.17,207.18,206.92,206.98,7711.0
2024-12-30 15:10:00,207.03,207.24,206.97,207.24,6095.0,207.03,207.24,206.97,207.24,6095.0
2024-12-30 15:20:00,207.19,207.26,206.68,206.68,10753.0,207.19,207.26,206.68,206.68,10753.0
2024-12-30 15:30:00,206.73,206.82,206.64,206.73,10991.0,206.73,206.82,206.64,206.73,10991.0
2024-12-30 15:40:00,206.73,206.94,206.61,206.86,24493.0,206.73,206.94,206.61,206.86,24493.0
2024-12-30 15:50:00,206.78,206.97,206.12,206.4,114140.0,206.78,206.97,206.12,206.4,114140.0
2024-12-31 09:30:00,206.77,207.27,205.74,206.32,23022.0,206.77,207.27,205.74,206.32,23022.0
2024-12-31 09:40:00,206.41,206.81,206.23,206.66,6215.0,206.41,206.81,206.23,206.66,6215.0
2024-12-31 09:50:00,206.46,206.79,206.18,206.79,14146.0,206.46,206.79,206.18,206.79,14146.0
2024-12-31 10:00:00,206.8,206.99,206.28,206.28,15339.0,206.8,206.99,206.28,206.28,15339.0
2024-12-31 10:10:00,206.47,207.1,206.37,206.98,6240.0,206.47,207.1,206.37,206.98,6240.0
2024-12-31 10:20:00,207.06,207.17,206.81,206.91,4540.0,207.06,207.17,206.81,206.91,4540.0
2024-12-31 10:30:00,206.71,206.88,206.21,206.64,8861.0,206.71,206.88,206.21,206.64,8861.0
2024-12-31 10:40:00,206.64,206.64,206.18,206.39,3008.0,206.64,206.64,206.18,206.39,3008.0
2024-12-31 10:50:00,206.42,206.43,206.12,206.12,5413.0,206.42,206.43,206.12,206.12,5413.0
2024-12-31 11:00:00,206.06,206.18,205.86,206.15,8370.0,206.06,206.18,205.86,206.15,8370.0
2024-12-31 11:10:00,206.22,206.32,205.98,206.06,5443.0,206.22,206.32,205.98,206.06,5443.0
2024-12-31 11:20:00,206.02,206.26,205.96,205.96,5896.0,206.02,206.26,205.96,205.96,5896.0
2024-12-31 11:30:00,205.95,205.95,205.6,205.91,12765.0,205.95,205.95,205.6,205.91,12765.0
2024-12-31 11:40:00,205.89,206.0,205.73,205.88,12450.0,205.89,206.0,205.73,205.88,12450.0
2024-12-31 11:50:00,205.84,205.88,205.47,205.53,13329.0,205.84,205.88,205.47,205.53,13329.0
2024-12-31 12:00:00,205.53,205.56,205.19,205.51,8597.0,205.53,205.56,205.19,205.51,8597.0
2024-12-31 12:10:00,205.51,205.75,205.43,205.71,16589.0,205.51,205.75,205.43,205.71,16589.0
2024-12-31 12:20:00,205.6,205.72,205.3,205.33,17770.0,205.6,205.72,205.3,205.33,17770.0
2024-12-31 12:30:00,205.36,205.36,204.99,205.0,20159.0,205.36,205.36,204.99,205.0,20159.0
2024-12-31 12:40:00,205.0,205.21,204.89,205.13,21944.0,205.0,205.21,204.89,205.13,21944.0
2024-12-31 12:50:00,205.22,205.74,205.15,205.74,8020.0,205.22,205.74,205.15,205.74,8020.0
2024-12-31 13:00:00,205.74,205.84,205.59,205.7,7477.0,205.74,205.84,205.59,205.7,7477.0
2024-12-31 13:10:00,205.69,205.84,205.52,205.52,6421.0,205.69,205.84,205.52,205.52,6421.0
2024-12-31 13:20:00,205.49,205.55,205.08,205.16,9630.0,205.49,205.55,205.08,205.16,9630.0
2024-12-31 13:30:00,205.16,205.36,205.12,205.21,13137.0,205.16,205.36,205.12,205.21,13137.0
2024-12-31 13:40:00,205.28,205.66,205.2,205.59,7812.0,205.28,205.66,205.2,205.59,7812.0
2024-12-31 13:50:00,205.65,205.76,205.14,205.2,6614.0,205.65,205.76,205.14,205.2,6614.0
2024-12-31 14:00:00,205.16,205.31,204.98,205.25,13707.0,205.16,205.31,204.98,205.25,13707.0
2024-12-31 14:10:00,205.32,205.57,205.11,205.14,7102.0,205.32,205.57,205.11,205.14,7102.0
2024-12-31 14:20:00,205.15,205.3,204.94,205.11,12299.0,205.15,205.3,204.94,205.11,12299.0
2024-12-31 14:30:00,205.08,205.16,204.91,205.09,10461.0,205.08,205.16,204.91,205.09,10461.0
2024-12-31 14:40:00,205.06,205.09,204.8,204.92,10020.0,205.06,205.09,204.8,204.92,10020.0
2024-12-31 14:50:00,204.92,205.37,204.91,205.28,10307.0,204.92,205.37,204.91,205.28,10307.0
2024-12-31 15:00:00,205.31,205.74,205.31,205.7,13018.0,205.31,205.74,205.31,205.7,13018.0
2024-12-31 15:10:00,205.57,205.57,205.1,205.39,8088.0,205.57,205.57,205.1,205.39,8088.0
2024-12-31 15:20:00,205.41,205.82,205.41,205.8,12184.0,205.41,205.82,205.41,205.8,12184.0
2024-12-31 15:30:00,205.8,205.88,205.51,205.58,9967.0,205.8,205.88,205.51,205.58,9967.0
2024-12-31 15:40:00,205.59,205.77,205.32,205.76,13223.0,205.59,205.77,205.32,205.76,13223.0
2024-12-31 15:50:00,205.66,205.66,204.93,205.49,164035.0,205.66,205.66,204.93,205.49,164035.0
2025-01-02 09:30:00,207.0,207.09,205.71,205.93,30521.0,207.0,207.09,205.71,205.93,30521.0
2025-01-02 09:40:00,205.81,206.89,205.79,206.75,20244.0,205.81,206.89,205.79,206.75,20244.0
2025-01-02 09:50:00,206.8,207.6,206.79,207.43,25446.0,206.8,207.6,206.79,207.43,25446.0
2025-01-02 10:00:00,207.42,207.68,207.25,207.37,24818.0,207.42,207.68,207.25,207.37,24818.0
2025-01-02 10:10:00,207.36,207.85,207.34,207.6,33100.0,207.36,207.85,207.34,207.6,33100.0
2025-01-02 10:20:00,207.61,207.61,206.85,207.25,20215.0,207.61,207.61,206.85,207.25,20215.0
2025-01-02 10:30:00,207.27,207.27,206.47,206.59,52093.0,207.27,207.27,206.47,206.59,52093.0
2025-01-02 10:40:00,206.47,206.66,206.15,206.37,24059.0,206.47,206.66,206.15,206.37,24059.0
2025-01-02 10:50:00,206.4,206.74,206.19,206.56,15984.0,206.4,206.74,206.19,206.56,15984.0
2025-01-02 11:00:00,206.66,206.66,205.76,206.0,12517.0,206.66,206.66,205.76,206.0,12517.0
2025-01-02 11:10:00,205.96,206.5,205.81,206.38,7784.0,205.96,206.5,205.81,206.38,7784.0
2025-01-02 11:20:00,206.27,206.55,206.03,206.5,14572.0,206.27,206.55,206.03,206.5,14572.0
2025-01-02 11:30:00,206.47,206.86,206.47,206.82,8748.0,206.47,206.86,206.47,206.82,8748.0
2025-01-02 11:40:00,206.77,207.04,206.73,206.92,18325.0,206.77,207.04,206.73,206.92,18325.0
2025-01-02 11:50:00,207.03,207.05,206.59,206.7,11510.0,207.03,207.05,206.59,206.7,11510.0
2025-01-02 12:00:00,206.62,206.77,206.3,206.43,10508.0,206.62,206.77,206.3,206.43,10508.0
2025-01-02 12:10:00,206.34,206.78,206.34,206.63,12103.0,206.34,206.78,206.34,206.63,12103.0
2025-01-02 12:20:00,206.51,206.51,205.77,205.79,11993.0,206.51,206.51,205.77,205.79,11993.0
2025-01-02 12:30:00,205.7,205.88,204.97,205.02,8696.0,205.7,205.88,204.97,205.02,8696.0
2025-01-02 12:40:00,205.01,205.01,204.51,204.83,8627.0,205.01,205.01,204.51,204.83,8627.0
2025-01-02 12:50:00,204.72,205.4,204.64,205.24,15493.0,204.72,205.4,204.64,205.24,15493.0
2025-01-02 13:00:00,205.26,205.3,204.79,204.97,21957.0,205.26,205.3,204.79,204.97,21957.0
2025-01-02 13:10:00,204.79,204.9,204.51,204.86,15340.0,204.79,204.9,204.51,204.86,15340.0
2025-01-02 13:20:00,204.95,205.11,204.79,205.09,15612.0,204.95,205.11,204.79,205.09,15612.0
2025-01-02 13:30:00,205.11,205.11,204.52,204.89,11477.0,205.11,205.11,204.52,204.89,11477.0
2025-01-02 13:40:00,204.88,205.36,204.8,205.19,55597.0,204.88,205.36,204.8,205.19,55597.0
2025-01-02 13:50:00,205.08,205.15,204.84,205.12,27798.0,205.08,205.15,204.84,205.12,27798.0
2025-01-02 14:00:00,205.21,205.59,205.06,205.52,27800.0,205.21,205.59,205.06,205.52,27800.0
2025-01-02 14:10:00,205.51,205.6,205.27,205.6,29359.0,205.51,205.6,205.27,205.6,29359.0
2025-01-02 14:20:00,205.53,205.88,205.46,205.84,11226.0,205.53,205.88,205.46,205.84,11226.0
2025-01-02 14:30:00,205.84,205.84,205.31,205.57,15141.0,205.84,205.84,205.31,205.57,15141.0
2025-01-02 14:40:00,205.5,205.76,205.36,205.74,16239.0,205.5,205.76,205.36,205.74,16239.0
2025-01-02 14:50:00,205.68,205.82,205.22,205.27,15513.0,205.68,205.82,205.22,205.27,15513.0
2025-01-02 15:00:00,205.33,205.86,205.29,205.78,14742.0,205.33,205.86,205.29,205.78,14742.0
2025-01-02 15:10:00,205.73,205.9,205.68,205.87,29628.0,205.73,205.9,205.68,205.87,29628.0
2025-01-02 15:20:00,205.93,206.0,205.8,205.83,18600.0,205.93,206.0,205.8,205.83,18600.0
2025-01-02 15:30:00,205.94,206.25,205.61,205.96,28436.0,205.94,206.25,205.61,205.96,28436.0
2025-01-02 15:40:00,205.91,206.05,205.72,205.8,25369.0,205.91,206.05,205.72,205.8,25369.0
2025-01-02 15:50:00,205.82,206.17,205.67,206.08,120059.0,205.82,206.17,205.67,206.08,120059.0
2025-01-03 09:30:00,207.48,208.01,206.5,207.04,64546.0,207.48,208.01,206.5,207.04,64546.0
2025-01-03 09:40:00,207.08,207.44,205.81,205.86,15635.0,207.08,207.44,205.81,205.86,15635.0
2025-01-03 09:50:00,205.82,206.03,205.59,205.71,71881.0,205.82,206.03,205.59,205.71,71881.0
2025-01-03 10:00:00,206.01,206.67,205.75,206.56,11704.0,206.01,206.67,205.75,206.56,11704.0
2025-01-03 10:10:00,206.56,206.56,205.86,205.86,19296.0,206.56,206.56,205.86,205.86,19296.0
2025-01-03 10:20:00,205.95,206.6,205.58,206.44,10796.0,205.95,206.6,205.58,206.44,10796.0
2025-01-03 10:30:00,206.45,207.2,206.26,207.14,23450.0,206.45,207.2,206.26,207.14,23450.0
2025-01-03 10:40:00,207.41,207.55,206.92,207.21,6356.0,207.41,207.55,206.92,207.21,6356.0
2025-01-03 10:50:00,207.15,207.47,207.02,207.35,7651.0,207.15,207.47,207.02,207.35,7651.0
2025-01-03 11:00:00,207.53,207.55,206.87,207.05,12600.0,207.53,207.55,206.87,207.05,12600.0
2025-01-03 11:10:00,207.05,207.13,206.82,207.0,8867.0,207.05,207.13,206.82,207.0,8867.0
2025-01-03 11:20:00,207.04,207.27,206.86,207.26,11998.0,207.04,207.27,206.86,207.26,11998.0
2025-01-03 11:30:00,207.16,207.69,207.16,207.44,12156.0,207.16,207.69,207.16,207.44,12156.0
2025-01-03 11:40:00,207.5,207.55,207.35,207.54,11606.0,207.5,207.55,207.35,207.54,11606.0
2025-01-03 11:50:00,207.53,207.69,207.11,207.12,16296.0,207.53,207.69,207.11,207.12,16296.0
2025-01-03 12:00:00,207.23,207.61,207.12,207.48,9655.0,207.23,207.61,207.12,207.48,9655.0
2025-01-03 12:10:00,207.41,207.57,207.23,207.33,5233.0,207.41,207.57,207.23,207.33,5233.0
2025-01-03 12:20:00,207.31,207.57,207.18,207.19,11436.0,207.31,207.57,207.18,207.19,11436.0
2025-01-03 12:30:00,207.19,207.69,207.12,207.65,18475.0,207.19,207.69,207.12,207.65,18475.0
2025-01-03 12:40:00,207.56,207.62,207.25,207.4,12449.0,207.56,207.62,207.25,207.4,12449.0
2025-01-03 12:50:00,207.47,207.64,207.37,207.62,9355.0,207.47,207.64,207.37,207.62,9355.0
2025-01-03 13:00:00,207.66,207.66,207.33,207.61,12782.0,207.66,207.66,207.33,207.61,12782.0
2025-01-03 13:10:00,207.6,207.73,207.51,207.72,7266.0,207.6,207.73,207.51,207.72,7266.0
2025-01-03 13:20:00,207.73,207.77,207.34,207.64,20368.0,207.73,207.77,207.34,207.64,20368.0
2025-01-03 13:30:00,207.59,207.9,207.59,207.8,5934.0,207.59,207.9,207.59,207.8,5934.0
2025-01-03 13:40:00,207.77,207.86,207.67,207.85,5253.0,207.77,207.86,207.67,207.85,5253.0
2025-01-03 13:50:00,207.84,207.86,207.64,207.75,13351.0,207.84,207.86,207.64,207.75,13351.0
2025-01-03 14:00:00,207.75,207.87,207.66,207.86,5524.0,207.75,207.87,207.66,207.86,5524.0
2025-01-03 14:10:00,207.91,208.16,207.88,208.11,11067.0,207.91,208.16,207.88,208.11,11067.0
2025-01-03 14:20:00,208.09,208.1,207.96,208.06,8814.0,208.09,208.1,207.96,208.06,8814.0
2025-01-03 14:30:00,208.04,208.37,208.04,208.23,15815.0,208.04,208.37,208.04,208.23,15815.0
2025-01-03 14:40:00,208.22,208.24,207.89,208.03,19717.0,208.22,208.24,207.89,208.03,19717.0
2025-01-03 14:50:00,207.96,208.03,207.9,207.98,13294.0,207.96,208.03,207.9,207.98,13294.0
2025-01-03 15:00:00,207.92,207.97,207.69,207.91,13728.0,207.92,207.97,207.69,207.91,13728.0
2025-01-03 15:10:00,207.94,208.14,207.86,208.02,13381.0,207.94,208.14,207.86,208.02,13381.0
2025-01-03 15:20:00,208.02,208.23,207.81,208.23,14834.0,208.02,208.23,207.81,208.23,14834.0
2025-01-03 15:30:00,208.17,208.18,207.82,207.99,23749.0,208.17,208.18,207.82,207.99,23749.0
2025-01-03 15:40:00,207.99,208.06,207.71,207.99,87553.0,207.99,208.06,207.71,207.99,87553.0
2025-01-03 15:50:00,207.9,208.75,207.88,208.57,123427.0,207.9,208.75,207.88,208.57,123427.0
2025-01-06 09:30:00,208.57,208.99,206.96,207.2,33093.0,208.57,208.99,206.96,207.2,33093.0
2025-01-06 09:40:00,207.16,207.79,206.95,207.79,36489.0,207.16,207.79,206.95,207.79,36489.0
2025-01-06 09:50:00,207.61,207.88,207.51,207.85,10716.0,207.61,207.88,207.51,207.85,10716.0
2025-01-06 10:00:00,207.7,208.45,207.6,208.27,24704.0,207.7,208.45,207.6,208.27,24704.0
2025-01-06 10:10:00,208.32,208.4,208.04,208.25,25028.0,208.32,208.4,208.04,208.25,25028.0
2025-01-06 10:20:00,208.19,208.66,208.08,208.24,14290.0,208.19,208.66,208.08,208.24,14290.0
2025-01-06 10:30:00,208.21,208.26,207.86,208.0,11957.0,208.21,208.26,207.86,208.0,11957.0
2025-01-06 10:40:00,207.96,208.17,207.95,208.06,31108.0,207.96,208.17,207.95,208.06,31108.0
2025-01-06 10:50:00,208.15,208.55,207.84,207.87,21223.0,208.15,208.55,207.84,207.87,21223.0
2025-01-06 11:00:00,207.86,208.15,207.67,208.12,12276.0,207.86,208.15,207.67,208.12,12276.0
2025-01-06 11:10:00,208.13,208.13,207.92,208.1,7585.0,208.13,208.13,207.92,208.1,7585.0
2025-01-06 11:20:00,208.1,208.21,207.85,207.9,16824.0,208.1,208.21,207.85,207.9,16824.0
2025-01-06 11:30:00,207.9,208.28,207.86,208.2,16749.0,207.9,208.28,207.86,208.2,16749.0
2025-01-06 11:40:00,208.27,208.28,207.85,208.04,22619.0,208.27,208.28,207.85,208.04,22619.0
2025-01-06 11:50:00,208.07,208.11,208.0,208.03,16277.0,208.07,208.11,208.0,208.03,16277.0
2025-01-06 12:00:00,208.03,208.37,207.93,208.37,23200.0,208.03,208.37,207.93,208.37,23200.0
2025-01-06 12:10:00,208.34,208.37,208.22,208.27,19664.0,208.34,208.37,208.22,208.27,19664.0
2025-01-06 12:20:00,208.27,208.42,208.05,208.16,24623.0,208.27,208.42,208.05,208.16,24623.0
2025-01-06 12:30:00,208.16,208.26,207.9,207.9,26918.0,208.16,208.26,207.9,207.9,26918.0
2025-01-06 12:40:00,207.91,207.97,207.83,207.87,15144.0,207.91,207.97,207.83,207.87,15144.0
2025-01-06 12:50:00,207.82,207.84,207.34,207.51,23659.0,207.82,207.84,207.34,207.51,23659.0
2025-01-06 13:00:00,207.51,207.55,207.07,207.1,13972.0,207.51,207.55,207.07,207.1,13972.0
2025-01-06 13:10:00,207.03,207.16,206.98,207.12,16440.0,207.03,207.16,206.98,207.12,16440.0
2025-01-06 13:20:00,207.07,207.09,206.84,207.04,10224.0,207.07,207.09,206.84,207.04,10224.0
2025-01-06 13:30:00,207.0,207.06,206.73,206.81,10676.0,207.0,207.06,206.73,206.81,10676.0
2025-01-06 13:40:00,206.81,206.86,206.3,206.33,13050.0,206.81,206.86,206.3,206.33,13050.0
2025-01-06 13:50:00,206.38,206.43,206.17,206.3,17682.0,206.38,206.43,206.17,206.3,17682.0
2025-01-06 14:00:00,206.27,206.32,205.89,205.96,22926.0,206.27,206.32,205.89,205.96,22926.0
2025-01-06 14:10:00,205.87,206.15,205.87,206.06,37220.0,205.87,206.15,205.87,206.06,37220.0
2025-01-06 14:20:00,205.98,206.04,205.72,205.82,27376.0,205.98,206.04,205.72,205.82,27376.0
2025-01-06 14:30:00,205.82,205.91,205.7,205.85,23157.0,205.82,205.91,205.7,205.85,23157.0
2025-01-06 14:40:00,205.85,205.89,205.68,205.7,20714.0,205.85,205.89,205.68,205.7,20714.0
2025-01-06 14:50:00,205.74,205.76,205.4,205.58,19609.0,205.74,205.76,205.4,205.58,19609.0
2025-01-06 15:00:00,205.52,205.91,205.47,205.91,19433.0,205.52,205.91,205.47,205.91,19433.0
2025-01-06 15:10:00,205.9,206.12,205.73,205.81,29368.0,205.9,206.12,205.73,205.81,29368.0
2025-01-06 15:20:00,205.76,205.99,205.58,205.99,16505.0,205.76,205.99,205.58,205.99,16505.0
2025-01-06 15:30:00,205.99,206.08,205.81,205.84,32931.0,205.99,206.08,205.81,205.84,32931.0
2025-01-06 15:40:00,205.84,205.9,205.66,205.7,27741.0,205.84,205.9,205.66,205.7,27741.0
2025-01-06 15:50:00,205.65,205.83,205.48,205.78,125972.0,205.65,205.83,205.48,205.78,125972.0
2025-01-07 09:30:00,206.26,207.33,206.0,207.0,30396.0,206.26,207.33,206.0,207.0,30396.0
2025-01-07 09:40:00,206.84,207.29,206.21,206.31,58401.0,206.84,207.29,206.21,206.31,58401.0
2025-01-07 09:50:00,206.27,206.58,206.02,206.19,21176.0,206.27,206.58,206.02,206.19,21176.0
2025-01-07 10:00:00,206.08,206.08,204.38,204.48,22409.0,206.08,206.08,204.38,204.48,22409.0
2025-01-07 10:10:00,204.48,204.58,203.73,204.14,26759.0,204.48,204.58,203.73,204.14,26759.0
2025-01-07 10:20:00,204.26,204.98,204.16,204.76,30378.0,204.26,204.98,204.16,204.76,30378.0
2025-01-07 10:30:00,204.82,205.28,204.47,204.51,17466.0,204.82,205.28,204.47,204.51,17466.0
2025-01-07 10:40:00,204.49,204.64,204.0,204.2,20650.0,204.49,204.64,204.0,204.2,20650.0
2025-01-07 10:50:00,204.28,205.52,204.21,205.52,21367.0,204.28,205.52,204.21,205.52,21367.0
2025-01-07 11:00:00,205.59,206.2,205.58,206.0,16383.0,205.59,206.2,205.58,206.0,16383.0
2025-01-07 11:10:00,205.96,206.1,205.57,205.95,11140.0,205.96,206.1,205.57,205.95,11140.0
2025-01-07 11:20:00,205.94,206.42,205.94,206.21,14287.0,205.94,206.42,205.94,206.21,14287.0
2025-01-07 11:30:00,206.32,206.32,205.74,206.13,13769.0,206.32,206.32,205.74,206.13,13769.0
2025-01-07 11:40:00,206.17,206.3,205.59,205.64,22733.0,206.17,206.3,205.59,205.64,22733.0
2025-01-07 11:50:00,205.67,205.67,205.0,205.04,11156.0,205.67,205.67,205.0,205.04,11156.0
2025-01-07 12:00:00,205.16,205.42,205.11,205.32,20599.0,205.16,205.42,205.11,205.32,20599.0
2025-01-07 12:10:00,205.32,205.65,205.22,205.57,20152.0,205.32,205.65,205.22,205.57,20152.0
2025-01-07 12:20:00,205.7,205.7,205.0,205.02,22595.0,205.7,205.7,205.0,205.02,22595.0
2025-01-07 12:30:00,205.02,205.34,204.93,205.06,28868.0,205.02,205.34,204.93,205.06,28868.0
2025-01-07 12:40:00,205.06,205.07,204.73,204.78,20545.0,205.06,205.07,204.73,204.78,20545.0
2025-01-07 12:50:00,204.75,205.03,204.65,205.03,22682.0,204.75,205.03,204.65,205.03,22682.0
2025-01-07 13:00:00,205.01,205.38,205.01,205.17,22152.0,205.01,205.38,205.01,205.17,22152.0
2025-01-07 13:10:00,205.17,205.22,204.82,204.95,27376.0,205.17,205.22,204.82,204.95,27376.0
2025-01-07 13:20:00,205.0,205.06,204.89,204.97,20846.0,205.0,205.06,204.89,204.97,20846.0
2025-01-07 13:30:00,204.95,205.05,204.62,204.79,39575.0,204.95,205.05,204.62,204.79,39575.0
2025-01-07 13:40:00,204.79,204.79,204.48,204.64,26522.0,204.79,204.79,204.48,204.64,26522.0
2025-01-07 13:50:00,204.67,204.67,204.3,204.3,41581.0,204.67,204.67,204.3,204.3,41581.0
2025-01-07 14:00:00,204.33,204.48,204.22,204.43,35393.0,204.33,204.48,204.22,204.43,35393.0
2025-01-07 14:10:00,204.4,204.61,204.24,204.38,37940.0,204.4,204.61,204.24,204.38,37940.0
2025-01-07 14:20:00,204.38,204.59,204.35,204.45,35685.0,204.38,204.59,204.35,204.45,35685.0
2025-01-07 14:30:00,204.41,204.44,204.16,204.25,53027.0,204.41,204.44,204.16,204.25,53027.0
2025-01-07 14:40:00,204.25,204.45,204.1,204.19,28117.0,204.25,204.45,204.1,204.19,28117.0
2025-01-07 14:50:00,204.27,204.43,204.15,204.16,21069.0,204.27,204.43,204.15,204.16,21069.0
2025-01-07 15:00:00,204.24,204.24,203.84,203.96,40074.0,204.24,204.24,203.84,203.96,40074.0
2025-01-07 15:10:00,203.95,203.95,203.66,203.73,30510.0,203.95,203.95,203.66,203.73,30510.0
2025-01-07 15:20:00,203.69,204.01,203.63,203.89,38594.0,203.69,204.01,203.63,203.89,38594.0
2025-01-07 15:30:00,203.86,203.96,203.68,203.96,58515.0,203.86,203.96,203.68,203.96,58515.0
2025-01-07 15:40:00,203.92,204.22,203.46,203.76,45223.0,203.92,204.22,203.46,203.76,45223.0
2025-01-07 15:50:00,203.74,203.89,203.52,203.84,356932.0,203.74,203.89,203.52,203.84,356932.0
2025-01-08 09:30:00,204.03,205.49,204.03,205.35,26402.0,204.03,205.49,204.03,205.35,26402.0
2025-01-08 09:40:00,205.32,205.74,204.86,204.99,33960.0,205.32,205.74,204.86,204.99,33960.0
2025-01-08 09:50:00,204.97,205.06,204.09,204.09,16393.0,204.97,205.06,204.09,204.09,16393.0
2025-01-08 10:00:00,204.08,205.25,204.08,205.06,26213.0,204.08,205.25,204.08,205.06,26213.0
2025-01-08 10:10:00,205.14,205.19,204.37,204.46,16137.0,205.14,205.19,204.37,204.46,16137.0
2025-01-08 10:20:00,204.43,204.43,203.86,203.86,15447.0,204.43,204.43,203.86,203.86,15447.0
2025-01-08 10:30:00,203.85,204.51,203.73,204.13,19083.0,203.85,204.51,203.73,204.13,19083.0
2025-01-08 10:40:00,204.03,204.3,203.75,204.1,11920.0,204.03,204.3,203.75,204.1,11920.0
2025-01-08 10:50:00,203.94,204.59,203.94,204.59,20157.0,203.94,204.59,203.94,204.59,20157.0
2025-01-08 11:00:00,204.59,204.84,204.46,204.67,24233.0,204.59,204.84,204.46,204.67,24233.0
2025-01-08 11:10:00,204.75,204.96,204.55,204.78,11304.0,204.75,204.96,204.55,204.78,11304.0
2025-01-08 11:20:00,204.78,205.13,204.58,205.05,25694.0,204.78,205.13,204.58,205.05,25694.0
2025-01-08 11:30:00,205.05,205.53,205.02,205.53,17765.0,205.05,205.53,205.02,205.53,17765.0
2025-01-08 11:40:00,205.56,205.58,205.24,205.45,17664.0,205.56,205.58,205.24,205.45,17664.0
2025-01-08 11:50:00,205.51,205.58,205.43,205.54,20336.0,205.51,205.58,205.43,205.54,20336.0
2025-01-08 12:00:00,205.51,205.52,204.72,204.84,20373.0,205.51,205.52,204.72,204.84,20373.0
2025-01-08 12:10:00,204.85,204.9,204.68,204.7,24914.0,204.85,204.9,204.68,204.7,24914.0
2025-01-08 12:20:00,204.73,204.82,204.37,204.46,26826.0,204.73,204.82,204.37,204.46,26826.0
2025-01-08 12:30:00,204.4,204.5,203.94,204.18,19764.0,204.4,204.5,203.94,204.18,19764.0
2025-01-08 12:40:00,204.25,204.51,204.17,204.25,12684.0,204.25,204.51,204.17,204.25,12684.0
2025-01-08 12:50:00,204.28,204.63,204.24,204.58,19212.0,204.28,204.63,204.24,204.58,19212.0
2025-01-08 13:00:00,204.51,204.94,204.47,204.79,50846.0,204.51,204.94,204.47,204.79,50846.0
2025-01-08 13:10:00,204.79,204.96,204.63,204.93,13587.0,204.79,204.96,204.63,204.93,13587.0
2025-01-08 13:20:00,204.88,205.1,204.6,205.1,7943.0,204.88,205.1,204.6,205.1,7943.0
2025-01-08 13:30:00,204.99,205.14,204.9,205.14,8228.0,204.99,205.14,204.9,205.14,8228.0
2025-01-08 13:40:00,205.17,205.17,204.95,204.95,12304.0,205.17,205.17,204.95,204.95,12304.0
2025-01-08 13:50:00,204.88,204.88,204.09,204.45,20033.0,204.88,204.88,204.09,204.45,20033.0
2025-01-08 14:00:00,204.37,205.02,204.27,205.02,15677.0,204.37,205.02,204.27,205.02,15677.0
2025-01-08 14:10:00,205.02,205.11,204.68,204.84,13128.0,205.02,205.11,204.68,204.84,13128.0
2025-01-08 14:20:00,204.91,205.09,204.81,204.98,21980.0,204.91,205.09,204.81,204.98,21980.0
2025-01-08 14:30:00,204.93,204.93,204.41,204.42,23039.0,204.93,204.93,204.41,204.42,23039.0
2025-01-08 14:40:00,204.47,204.71,204.22,204.69,23764.0,204.47,204.71,204.22,204.69,23764.0
2025-01-08 14:50:00,204.74,204.76,204.52,204.69,25283.0,204.74,204.76,204.52,204.69,25283.0
2025-01-08 15:00:00,204.71,204.87,204.44,204.52,26445.0,204.71,204.87,204.44,204.52,26445.0
2025-01-08 15:10:00,204.55,205.11,204.54,205.02,51706.0,204.55,205.11,204.54,205.02,51706.0
2025-01-08 15:20:00,205.02,205.24,204.9,205.06,47012.0,205.02,205.24,204.9,205.06,47012.0
2025-01-08 15:30:00,205.06,205.1,204.67,204.68,55574.0,205.06,205.1,204.67,204.68,55574.0
2025-01-08 15:40:00,204.69,205.15,204.69,205.01,63378.0,204.69,205.15,204.69,205.01,63378.0
2025-01-08 15:50:00,204.9,205.47,204.84,205.23,187245.0,204.9,205.47,204.84,205.23,187245.0
2025-01-10 09:30:00,203.84,204.26,202.56,202.59,126342.0,203.84,204.26,202.56,202.59,126342.0
2025-01-10 09:40:00,202.89,203.22,202.13,202.61,52314.0,202.89,203.22,202.13,202.61,52314.0
2025-01-10 09:50:00,202.49,202.67,202.16,202.27,49651.0,202.49,202.67,202.16,202.27,49651.0
2025-01-10 10:00:00,202.17,202.17,201.12,201.62,89841.0,202.17,202.17,201.12,201.62,89841.0
2025-01-10 10:10:00,201.77,201.83,201.0,201.59,54779.0,201.77,201.83,201.0,201.59,54779.0
2025-01-10 10:20:00,201.71,201.82,201.47,201.6,20613.0,201.71,201.82,201.47,201.6,20613.0
2025-01-10 10:30:00,201.6,201.74,201.43,201.48,39132.0,201.6,201.74,201.43,201.48,39132.0
2025-01-10 10:40:00,201.48,201.56,201.12,201.17,54486.0,201.48,201.56,201.12,201.17,54486.0
2025-01-10 10:50:00,201.14,201.58,200.84,201.38,72560.0,201.14,201.58,200.84,201.38,72560.0
2025-01-10 11:00:00,201.38,201.38,200.68,201.0,45128.0,201.38,201.38,200.68,201.0,45128.0
2025-01-10 11:10:00,201.07,201.28,200.7,200.77,31144.0,201.07,201.28,200.7,200.77,31144.0
2025-01-10 11:20:00,200.78,201.53,200.75,201.18,26317.0,200.78,201.53,200.75,201.18,26317.0
2025-01-10 11:30:00,201.07,201.1,200.47,200.48,33348.0,201.07,201.1,200.47,200.48,33348.0
2025-01-10 11:40:00,200.48,200.99,200.37,200.51,46540.0,200.48,200.99,200.37,200.51,46540.0
2025-01-10 11:50:00,200.6,200.72,200.16,200.21,50963.0,200.6,200.72,200.16,200.21,50963.0
2025-01-10 12:00:00,200.22,200.22,199.7,199.7,60890.0,200.22,200.22,199.7,199.7,60890.0
2025-01-10 12:10:00,199.71,199.97,199.58,199.97,19008.0,199.71,199.97,199.58,199.97,19008.0
2025-01-10 12:20:00,199.91,200.15,199.64,200.14,14812.0,199.91,200.15,199.64,200.14,14812.0
2025-01-10 12:30:00,200.13,200.62,200.12,200.51,25538.0,200.13,200.62,200.12,200.51,25538.0
2025-01-10 12:40:00,200.62,200.91,200.6,200.91,11843.0,200.62,200.91,200.6,200.91,11843.0
2025-01-10 12:50:00,200.86,201.2,200.64,201.11,27527.0,200.86,201.2,200.64,201.11,27527.0
2025-01-10 13:00:00,201.11,201.47,200.9,201.47,15760.0,201.11,201.47,200.9,201.47,15760.0
2025-01-10 13:10:00,201.47,201.73,201.32,201.65,17249.0,201.47,201.73,201.32,201.65,17249.0
2025-01-10 13:20:00,201.69,201.96,201.56,201.8,13831.0,201.69,201.96,201.56,201.8,13831.0
2025-01-10 13:30:00,201.76,202.11,201.65,202.02,18304.0,201.76,202.11,201.65,202.02,18304.0
2025-01-10 13:40:00,202.0,202.11,201.59,201.62,26670.0,202.0,202.11,201.59,201.62,26670.0
2025-01-10 13:50:00,201.56,201.84,201.42,201.77,22625.0,201.56,201.84,201.42,201.77,22625.0
2025-01-10 14:00:00,201.83,201.83,200.9,200.91,17808.0,201.83,201.83,200.9,200.91,17808.0
2025-01-10 14:10:00,200.91,201.23,200.91,201.17,30510.0,200.91,201.23,200.91,201.17,30510.0
2025-01-10 14:20:00,201.17,201.38,200.66,201.28,51080.0,201.17,201.38,200.66,201.28,51080.0
2025-01-10 14:30:00,201.29,201.3,200.91,201.0,17414.0,201.29,201.3,200.91,201.0,17414.0
2025-01-10 14:40:00,201.0,201.06,200.82,200.89,25548.0,201.0,201.06,200.82,200.89,25548.0
2025-01-10 14:50:00,200.82,201.22,200.82,201.03,35459.0,200.82,201.22,200.82,201.03,35459.0
2025-01-10 15:00:00,201.03,201.19,200.78,201.0,47895.0,201.03,201.19,200.78,201.0,47895.0
2025-01-10 15:10:00,201.01,201.05,200.34,200.54,34930.0,201.01,201.05,200.34,200.54,34930.0
2025-01-10 15:20:00,200.56,200.74,200.5,200.63,37540.0,200.56,200.74,200.5,200.63,37540.0
2025-01-10 15:30:00,200.63,200.9,200.32,200.59,60600.0,200.63,200.9,200.32,200.59,60600.0
2025-01-10 15:40:00,200.57,200.7,200.15,200.21,85666.0,200.57,200.7,200.15,200.21,85666.0
2025-01-10 15:50:00,200.17,200.85,200.08,200.49,303974.0,200.17,200.85,200.08,200.49,303974.0
2025-01-13 09:30:00,199.58,200.99,199.52,200.34,62031.0,199.58,200.99,199.52,200.34,62031.0
2025-01-13 09:40:00,200.34,200.64,200.01,200.38,21912.0,200.34,200.64,200.01,200.38,21912.0
2025-01-13 09:50:00,200.51,200.88,200.4,200.75,19166.0,200.51,200.88,200.4,200.75,19166.0
2025-01-13 10:00:00,200.75,201.31,200.4,200.95,23082.0,200.75,201.31,200.4,200.95,23082.0
2025-01-13 10:10:00,200.98,201.57,200.75,201.57,25257.0,200.98,201.57,200.75,201.57,25257.0
2025-01-13 10:20:00,201.58,201.68,200.47,200.47,29787.0,201.58,201.68,200.47,200.47,29787.0
2025-01-13 10:30:00,200.5,201.07,200.47,201.06,17412.0,200.5,201.07,200.47,201.06,17412.0
2025-01-13 10:40:00,200.99,201.35,200.87,201.12,22199.0,200.99,201.35,200.87,201.12,22199.0
2025-01-13 10:50:00,201.1,201.36,200.76,200.92,21151.0,201.1,201.36,200.76,200.92,21151.0
2025-01-13 11:00:00,200.89,200.95,200.5,200.6,22830.0,200.89,200.95,200.5,200.6,22830.0
2025-01-13 11:10:00,200.69,200.71,200.24,200.51,10837.0,200.69,200.71,200.24,200.51,10837.0
2025-01-13 11:20:00,200.43,200.93,200.39,200.72,19285.0,200.43,200.93,200.39,200.72,19285.0
2025-01-13 11:30:00,200.7,201.18,200.47,200.65,14789.0,200.7,201.18,200.47,200.65,14789.0
2025-01-13 11:40:00,200.71,201.1,200.43,200.64,22159.0,200.71,201.1,200.43,200.64,22159.0
2025-01-13 11:50:00,200.64,200.7,200.37,200.49,19646.0,200.64,200.7,200.37,200.49,19646.0
2025-01-13 12:00:00,200.53,200.98,200.39,200.87,11456.0,200.53,200.98,200.39,200.87,11456.0
2025-01-13 12:10:00,201.08,201.24,200.87,201.06,18777.0,201.08,201.24,200.87,201.06,18777.0
2025-01-13 12:20:00,201.06,201.15,200.76,200.81,23613.0,201.06,201.15,200.76,200.81,23613.0
2025-01-13 12:30:00,200.72,200.77,200.51,200.57,9265.0,200.72,200.77,200.51,200.57,9265.0
2025-01-13 12:40:00,200.54,200.68,200.4,200.59,11481.0,200.54,200.68,200.4,200.59,11481.0
2025-01-13 12:50:00,200.64,201.16,200.64,201.1,6687.0,200.64,201.16,200.64,201.1,6687.0
2025-01-13 13:00:00,201.08,201.23,200.91,201.11,8753.0,201.08,201.23,200.91,201.11,8753.0
2025-01-13 13:10:00,201.12,201.17,200.97,201.05,19762.0,201.12,201.17,200.97,201.05,19762.0
2025-01-13 13:20:00,201.03,201.33,200.95,201.33,11286.0,201.03,201.33,200.95,201.33,11286.0
2025-01-13 13:30:00,201.33,201.37,201.1,201.28,13477.0,201.33,201.37,201.1,201.28,13477.0
2025-01-13 13:40:00,201.21,201.38,201.1,201.31,8925.0,201.21,201.38,201.1,201.31,8925.0
2025-01-13 13:50:00,201.38,201.5,201.24,201.47,13623.0,201.38,201.5,201.24,201.47,13623.0
2025-01-13 14:00:00,201.39,201.39,201.09,201.25,13953.0,201.39,201.39,201.09,201.25,13953.0
2025-01-13 14:10:00,201.13,201.24,200.89,200.95,20467.0,201.13,201.24,200.89,200.95,20467.0
2025-01-13 14:20:00,200.96,201.32,200.85,201.25,18335.0,200.96,201.32,200.85,201.25,18335.0
2025-01-13 14:30:00,201.18,201.3,200.86,201.27,18373.0,201.18,201.3,200.86,201.27,18373.0
2025-01-13 14:40:00,201.36,201.41,201.11,201.19,11319.0,201.36,201.41,201.11,201.19,11319.0
2025-01-13 14:50:00,201.11,201.42,201.11,201.29,17228.0,201.11,201.42,201.11,201.29,17228.0
2025-01-13 15:00:00,201.29,201.32,201.1,201.28,26457.0,201.29,201.32,201.1,201.28,26457.0
2025-01-13 15:10:00,201.27,201.44,201.23,201.43,19018.0,201.27,201.44,201.23,201.43,19018.0
2025-01-13 15:20:00,201.41,201.41,200.99,201.05,24808.0,201.41,201.41,200.99,201.05,24808.0
2025-01-13 15:30:00,201.07,201.18,200.91,200.94,41537.0,201.07,201.18,200.91,200.94,41537.0
2025-01-13 15:40:00,200.93,201.13,200.89,201.03,41428.0,200.93,201.13,200.89,201.03,41428.0
2025-01-13 15:50:00,201.1,201.71,201.04,201.51,137981.0,201.1,201.71,201.04,201.51,137981.0
2025-01-14 09:30:00,204.05,204.79,203.42,204.18,48056.0,204.05,204.79,203.42,204.18,48056.0
2025-01-14 09:40:00,204.16,204.58,203.9,204.15,25599.0,204.16,204.58,203.9,204.15,25599.0
2025-01-14 09:50:00,204.17,204.26,203.64,203.72,24212.0,204.17,204.26,203.64,203.72,24212.0
2025-01-14 10:00:00,203.68,204.84,203.57,204.44,36616.0,203.68,204.84,203.57,204.44,36616.0
2025-01-14 10:10:00,204.53,205.35,204.43,205.09,51444.0,204.53,205.35,204.43,205.09,51444.0
2025-01-14 10:20:00,205.13,205.4,204.83,205.13,20633.0,205.13,205.4,204.83,205.13,20633.0
2025-01-14 10:30:00,205.12,205.17,204.69,204.75,24281.0,205.12,205.17,204.69,204.75,24281.0
2025-01-14 10:40:00,204.81,205.41,204.81,205.18,23636.0,204.81,205.41,204.81,205.18,23636.0
2025-01-14 10:50:00,205.08,205.14,204.75,204.88,27799.0,205.08,205.14,204.75,204.88,27799.0
2025-01-14 11:00:00,204.78,204.98,204.44,204.86,55821.0,204.78,204.98,204.44,204.86,55821.0
2025-01-14 11:10:00,204.81,204.89,204.33,204.37,35000.0,204.81,204.89,204.33,204.37,35000.0
2025-01-14 11:20:00,204.37,204.48,203.96,203.99,25945.0,204.37,204.48,203.96,203.99,25945.0
2025-01-14 11:30:00,204.0,204.31,203.99,204.03,21939.0,204.0,204.31,203.99,204.03,21939.0
2025-01-14 11:40:00,204.08,204.11,203.61,203.72,37761.0,204.08,204.11,203.61,203.72,37761.0
2025-01-14 11:50:00,203.71,203.75,203.33,203.33,18962.0,203.71,203.75,203.33,203.33,18962.0
2025-01-14 12:00:00,203.37,203.48,203.16,203.38,14142.0,203.37,203.48,203.16,203.38,14142.0
2025-01-14 12:10:00,203.41,203.72,203.25,203.59,17870.0,203.41,203.72,203.25,203.59,17870.0
2025-01-14 12:20:00,203.59,203.78,203.32,203.63,32055.0,203.59,203.78,203.32,203.63,32055.0
2025-01-14 12:30:00,203.57,203.57,203.15,203.4,37677.0,203.57,203.57,203.15,203.4,37677.0
2025-01-14 12:40:00,203.41,204.13,203.4,203.91,49499.0,203.41,204.13,203.4,203.91,49499.0
2025-01-14 12:50:00,203.99,204.14,203.84,203.93,14716.0,203.99,204.14,203.84,203.93,14716.0
2025-01-14 13:00:00,203.93,204.15,203.93,204.04,21162.0,203.93,204.15,203.93,204.04,21162.0
2025-01-14 13:10:00,204.04,204.2,203.97,204.14,20711.0,204.04,204.2,203.97,204.14,20711.0
2025-01-14 13:20:00,204.14,204.4,204.1,204.34,43678.0,204.14,204.4,204.1,204.34,43678.0
2025-01-14 13:30:00,204.29,204.44,204.18,204.31,14522.0,204.29,204.44,204.18,204.31,14522.0
2025-01-14 13:40:00,204.33,204.5,204.14,204.41,56836.0,204.33,204.5,204.14,204.41,56836.0
2025-01-14 13:50:00,204.4,204.54,204.18,204.22,47869.0,204.4,204.54,204.18,204.22,47869.0
2025-01-14 14:00:00,204.27,204.56,204.12,204.32,28475.0,204.27,204.56,204.12,204.32,28475.0
2025-01-14 14:10:00,204.32,204.6,204.24,204.53,32079.0,204.32,204.6,204.24,204.53,32079.0
2025-01-14 14:20:00,204.53,204.91,204.51,204.59,55726.0,204.53,204.91,204.51,204.59,55726.0
2025-01-14 14:30:00,204.61,204.78,204.53,204.76,9639.0,204.61,204.78,204.53,204.76,9639.0
2025-01-14 14:40:00,204.73,204.92,204.66,204.83,35741.0,204.73,204.92,204.66,204.83,35741.0
2025-01-14 14:50:00,204.84,204.86,204.28,204.34,33615.0,204.84,204.86,204.28,204.34,33615.0
2025-01-14 15:00:00,204.41,204.43,203.8,203.97,22550.0,204.41,204.43,203.8,203.97,22550.0
2025-01-14 15:10:00,203.88,204.18,203.78,204.01,20873.0,203.88,204.18,203.78,204.01,20873.0
2025-01-14 15:20:00,204.06,204.35,203.94,204.18,20922.0,204.06,204.35,203.94,204.18,20922.0
2025-01-14 15:30:00,204.27,204.38,204.09,204.16,46663.0,204.27,204.38,204.09,204.16,46663.0
2025-01-14 15:40:00,204.13,204.26,203.79,204.23,78573.0,204.13,204.26,203.79,204.23,78573.0
2025-01-14 15:50:00,204.19,204.61,204.14,204.42,260573.0,204.19,204.61,204.14,204.42,260573.0
2025-01-15 09:30:00,206.76,206.76,205.57,205.6,93614.0,206.76,206.76,205.57,205.6,93614.0
2025-01-15 09:40:00,205.7,206.85,205.6,206.84,81442.0,205.7,206.85,205.6,206.84,81442.0
2025-01-15 09:50:00,206.8,207.01,205.91,206.17,73060.0,206.8,207.01,205.91,206.17,73060.0
2025-01-15 10:00:00,206.17,206.29,205.68,205.84,42048.0,206.17,206.29,205.68,205.84,42048.0
2025-01-15 10:10:00,205.86,206.09,205.6,205.96,48870.0,205.86,206.09,205.6,205.96,48870.0
2025-01-15 10:20:00,205.86,206.02,205.44,205.47,44416.0,205.86,206.02,205.44,205.47,44416.0
2025-01-15 10:30:00,205.42,205.59,204.16,204.26,35654.0,205.42,205.59,204.16,204.26,35654.0
2025-01-15 10:40:00,204.15,204.67,204.15,204.59,31818.0,204.15,204.67,204.15,204.59,31818.0
2025-01-15 10:50:00,204.59,204.95,204.5,204.78,27977.0,204.59,204.95,204.5,204.78,27977.0
2025-01-15 11:00:00,204.87,204.89,204.57,204.71,39898.0,204.87,204.89,204.57,204.71,39898.0
2025-01-15 11:10:00,204.71,204.87,204.06,204.19,62040.0,204.71,204.87,204.06,204.19,62040.0
2025-01-15 11:20:00,204.25,204.65,204.08,204.17,36682.0,204.25,204.65,204.08,204.17,36682.0
2025-01-15 11:30:00,204.08,204.24,203.4,203.71,42942.0,204.08,204.24,203.4,203.71,42942.0
2025-01-15 11:40:00,203.74,203.87,203.47,203.68,44585.0,203.74,203.87,203.47,203.68,44585.0
2025-01-15 11:50:00,203.63,203.65,203.33,203.5,20367.0,203.63,203.65,203.33,203.5,20367.0
2025-01-15 12:00:00,203.45,204.07,203.35,203.99,37104.0,203.45,204.07,203.35,203.99,37104.0
2025-01-15 12:10:00,203.99,204.24,203.8,203.84,32353.0,203.99,204.24,203.8,203.84,32353.0
2025-01-15 12:20:00,203.77,203.91,203.57,203.59,25384.0,203.77,203.91,203.57,203.59,25384.0
2025-01-15 12:30:00,203.68,203.93,203.59,203.93,32442.0,203.68,203.93,203.59,203.93,32442.0
2025-01-15 12:40:00,203.91,203.95,203.55,203.6,20089.0,203.91,203.95,203.55,203.6,20089.0
2025-01-15 12:50:00,203.57,203.65,203.41,203.49,32009.0,203.57,203.65,203.41,203.49,32009.0
2025-01-15 13:00:00,203.5,203.9,203.41,203.56,16200.0,203.5,203.9,203.41,203.56,16200.0
2025-01-15 13:10:00,203.56,203.77,203.41,203.73,25469.0,203.56,203.77,203.41,203.73,25469.0
2025-01-15 13:20:00,203.74,203.79,203.52,203.74,21572.0,203.74,203.79,203.52,203.74,21572.0
2025-01-15 13:30:00,203.79,203.97,203.68,203.95,23575.0,203.79,203.97,203.68,203.95,23575.0
2025-01-15 13:40:00,203.93,204.09,203.75,203.89,29267.0,203.93,204.09,203.75,203.89,29267.0
2025-01-15 13:50:00,203.86,204.14,203.83,203.84,18409.0,203.86,204.14,203.83,203.84,18409.0
2025-01-15 14:00:00,203.78,204.09,203.74,203.92,32849.0,203.78,204.09,203.74,203.92,32849.0
2025-01-15 14:10:00,203.88,204.09,203.84,203.92,37964.0,203.88,204.09,203.84,203.92,37964.0
2025-01-15 14:20:00,203.89,204.08,203.87,204.01,34528.0,203.89,204.08,203.87,204.01,34528.0
2025-01-15 14:30:00,203.97,204.23,203.92,204.23,32941.0,203.97,204.23,203.92,204.23,32941.0
2025-01-15 14:40:00,204.23,204.34,204.06,204.28,31328.0,204.23,204.34,204.06,204.28,31328.0
2025-01-15 14:50:00,204.26,204.53,204.16,204.39,38269.0,204.26,204.53,204.16,204.39,38269.0
2025-01-15 15:00:00,204.39,204.53,204.3,204.48,74648.0,204.39,204.53,204.3,204.48,74648.0
2025-01-15 15:10:00,204.48,204.55,204.32,204.39,50424.0,204.48,204.55,204.32,204.39,50424.0
2025-01-15 15:20:00,204.38,204.52,204.33,204.45,48684.0,204.38,204.52,204.33,204.45,48684.0
2025-01-15 15:30:00,204.43,204.58,204.3,204.35,89726.0,204.43,204.58,204.3,204.35,89726.0
2025-01-15 15:40:00,204.34,204.52,204.18,204.48,76488.0,204.34,204.52,204.18,204.48,76488.0
2025-01-15 15:50:00,204.48,204.79,204.06,204.19,291183.0,204.48,204.79,204.06,204.19,291183.0
2025-01-16 09:30:00,204.72,205.88,204.3,205.68,32191.0,204.72,205.88,204.3,205.68,32191.0
2025-01-16 09:40:00,205.7,205.94,205.37,205.81,51945.0,205.7,205.94,205.37,205.81,51945.0
2025-01-16 09:50:00,205.84,206.27,205.7,206.12,40860.0,205.84,206.27,205.7,206.12,40860.0
2025-01-16 10:00:00,206.02,206.9,205.63,206.9,36287.0,206.02,206.9,205.63,206.9,36287.0
2025-01-16 10:10:00,206.9,206.9,206.22,206.38,36768.0,206.9,206.9,206.22,206.38,36768.0
2025-01-16 10:20:00,206.47,206.63,206.34,206.53,18332.0,206.47,206.63,206.34,206.53,18332.0
2025-01-16 10:30:00,206.53,207.02,206.34,206.75,21830.0,206.53,207.02,206.34,206.75,21830.0
2025-01-16 10:40:00,206.74,206.99,206.46,206.91,89895.0,206.74,206.99,206.46,206.91,89895.0
2025-01-16 10:50:00,206.92,207.28,206.84,207.02,73790.0,206.92,207.28,206.84,207.02,73790.0
2025-01-16 11:00:00,206.96,207.1,206.58,206.58,28437.0,206.96,207.1,206.58,206.58,28437.0
2025-01-16 11:10:00,206.49,206.69,206.32,206.32,32512.0,206.49,206.69,206.32,206.32,32512.0
2025-01-16 11:20:00,206.32,206.6,206.11,206.53,28124.0,206.32,206.6,206.11,206.53,28124.0
2025-01-16 11:30:00,206.53,206.89,206.34,206.62,21887.0,206.53,206.89,206.34,206.62,21887.0
2025-01-16 11:40:00,206.64,206.8,206.27,206.8,45431.0,206.64,206.8,206.27,206.8,45431.0
2025-01-16 11:50:00,206.75,207.06,206.68,207.03,38740.0,206.75,207.06,206.68,207.03,38740.0
2025-01-16 12:00:00,207.05,207.26,206.9,207.0,35582.0,207.05,207.26,206.9,207.0,35582.0
2025-01-16 12:10:00,207.0,207.05,206.34,206.35,18970.0,207.0,207.05,206.34,206.35,18970.0
2025-01-16 12:20:00,206.35,206.59,206.24,206.56,42792.0,206.35,206.59,206.24,206.56,42792.0
2025-01-16 12:30:00,206.53,206.85,206.38,206.76,38541.0,206.53,206.85,206.38,206.76,38541.0
2025-01-16 12:40:00,206.79,206.98,206.78,206.9,16489.0,206.79,206.98,206.78,206.9,16489.0
2025-01-16 12:50:00,206.91,206.98,206.73,206.73,25110.0,206.91,206.98,206.73,206.73,25110.0
2025-01-16 13:00:00,206.77,207.04,206.63,206.69,26020.0,206.77,207.04,206.63,206.69,26020.0
2025-01-16 13:10:00,206.73,206.8,206.61,206.71,38744.0,206.73,206.8,206.61,206.71,38744.0
2025-01-16 13:20:00,206.74,206.88,206.64,206.67,19030.0,206.74,206.88,206.64,206.67,19030.0
2025-01-16 13:30:00,206.67,206.76,206.5,206.73,45797.0,206.67,206.76,206.5,206.73,45797.0
2025-01-16 13:40:00,206.73,206.92,206.47,206.63,45514.0,206.73,206.92,206.47,206.63,45514.0
2025-01-16 13:50:00,206.65,206.65,206.19,206.3,40492.0,206.65,206.65,206.19,206.3,40492.0
2025-01-16 14:00:00,206.21,206.29,205.94,206.02,35046.0,206.21,206.29,205.94,206.02,35046.0
2025-01-16 14:10:00,206.02,206.45,205.99,206.32,45893.0,206.02,206.45,205.99,206.32,45893.0
2025-01-16 14:20:00,206.32,206.4,206.05,206.06,16932.0,206.32,206.4,206.05,206.06,16932.0
2025-01-16 14:30:00,206.14,206.14,205.91,205.98,18098.0,206.14,206.14,205.91,205.98,18098.0
2025-01-16 14:40:00,205.93,206.03,205.7,205.73,26651.0,205.93,206.03,205.7,205.73,26651.0
2025-01-16 14:50:00,205.71,205.9,205.6,205.82,16806.0,205.71,205.9,205.6,205.82,16806.0
2025-01-16 15:00:00,205.86,206.01,205.81,205.89,18097.0,205.86,206.01,205.81,205.89,18097.0
2025-01-16 15:10:00,205.89,205.91,205.69,205.76,18799.0,205.89,205.91,205.69,205.76,18799.0
2025-01-16 15:20:00,205.72,205.91,205.69,205.82,24056.0,205.72,205.91,205.69,205.82,24056.0
2025-01-16 15:30:00,205.85,206.07,205.84,205.95,35933.0,205.85,206.07,205.84,205.95,35933.0
2025-01-16 15:40:00,205.9,206.05,205.74,205.78,40371.0,205.9,206.05,205.74,205.78,40371.0
2025-01-16 15:50:00,205.78,206.31,205.78,206.26,133838.0,205.78,206.31,205.78,206.26,133838.0
2025-01-17 09:30:00,207.8,207.94,206.01,207.16,384300.0,207.8,207.94,206.01,207.16,384300.0
2025-01-17 09:40:00,207.11,207.8,207.01,207.72,18945.0,207.11,207.8,207.01,207.72,18945.0
2025-01-17 09:50:00,207.72,208.08,207.62,208.05,21030.0,207.72,208.08,207.62,208.05,21030.0
2025-01-17 10:00:00,208.0,208.0,207.12,207.25,51834.0,208.0,208.0,207.12,207.25,51834.0
2025-01-17 10:10:00,207.21,207.59,206.91,207.02,19696.0,207.21,207.59,206.91,207.02,19696.0
2025-01-17 10:20:00,207.02,207.17,206.74,207.01,25881.0,207.02,207.17,206.74,207.01,25881.0
2025-01-17 10:30:00,207.06,207.36,207.05,207.36,13634.0,207.06,207.36,207.05,207.36,13634.0
2025-01-17 10:40:00,207.23,207.38,207.1,207.31,12197.0,207.23,207.38,207.1,207.31,12197.0
2025-01-17 10:50:00,207.43,207.65,207.3,207.4,21620.0,207.43,207.65,207.3,207.4,21620.0
2025-01-17 11:00:00,207.48,208.12,207.4,208.03,36497.0,207.48,208.12,207.4,208.03,36497.0
2025-01-17 11:10:00,208.1,208.49,207.97,208.3,25344.0,208.1,208.49,207.97,208.3,25344.0
2025-01-17 11:20:00,208.28,208.76,208.27,208.42,69454.0,208.28,208.76,208.27,208.42,69454.0
2025-01-17 11:30:00,208.44,208.69,208.31,208.51,21052.0,208.44,208.69,208.31,208.51,21052.0
2025-01-17 11:40:00,208.51,208.56,208.16,208.37,10521.0,208.51,208.56,208.16,208.37,10521.0
2025-01-17 11:50:00,208.33,208.36,208.02,208.13,11069.0,208.33,208.36,208.02,208.13,11069.0
2025-01-17 12:00:00,208.12,208.29,207.98,208.28,10285.0,208.12,208.29,207.98,208.28,10285.0
2025-01-17 12:10:00,208.21,208.44,208.19,208.42,13718.0,208.21,208.44,208.19,208.42,13718.0
2025-01-17 12:20:00,208.42,208.66,208.28,208.3,21130.0,208.42,208.66,208.28,208.3,21130.0
2025-01-17 12:30:00,208.31,208.57,208.27,208.57,11629.0,208.31,208.57,208.27,208.57,11629.0
2025-01-17 12:40:00,208.57,208.81,208.55,208.69,18507.0,208.57,208.81,208.55,208.69,18507.0
2025-01-17 12:50:00,208.74,208.81,208.23,208.34,44122.0,208.74,208.81,208.23,208.34,44122.0
2025-01-17 13:00:00,208.35,208.52,208.2,208.52,12170.0,208.35,208.52,208.2,208.52,12170.0
2025-01-17 13:10:00,208.5,208.58,208.15,208.24,11240.0,208.5,208.58,208.15,208.24,11240.0
2025-01-17 13:20:00,208.22,208.29,208.15,208.2,14185.0,208.22,208.29,208.15,208.2,14185.0
2025-01-17 13:30:00,208.23,208.37,208.03,208.34,19746.0,208.23,208.37,208.03,208.34,19746.0
2025-01-17 13:40:00,208.34,208.38,208.1,208.13,20371.0,208.34,208.38,208.1,208.13,20371.0
2025-01-17 13:50:00,208.1,208.22,207.99,208.18,11547.0,208.1,208.22,207.99,208.18,11547.0
2025-01-17 14:00:00,208.14,208.35,207.98,208.29,38347.0,208.14,208.35,207.98,208.29,38347.0
2025-01-17 14:10:00,208.2,208.47,208.2,208.32,18894.0,208.2,208.47,208.2,208.32,18894.0
2025-01-17 14:20:00,208.35,208.47,208.2,208.27,13713.0,208.35,208.47,208.2,208.27,13713.0
2025-01-17 14:30:00,208.22,208.29,208.1,208.2,19390.0,208.22,208.29,208.1,208.2,19390.0
2025-01-17 14:40:00,208.2,208.22,208.07,208.15,17151.0,208.2,208.22,208.07,208.15,17151.0
2025-01-17 14:50:00,208.15,208.19,207.79,207.93,24943.0,208.15,208.19,207.79,207.93,24943.0
2025-01-17 15:00:00,207.93,208.22,207.85,208.21,17650.0,207.93,208.22,207.85,208.21,17650.0
2025-01-17 15:10:00,208.29,208.41,208.16,208.35,18442.0,208.29,208.41,208.16,208.35,18442.0
2025-01-17 15:20:00,208.36,208.37,208.13,208.3,20864.0,208.36,208.37,208.13,208.3,20864.0
2025-01-17 15:30:00,208.24,208.43,208.15,208.34,33896.0,208.24,208.43,208.15,208.34,33896.0
2025-01-17 15:40:00,208.34,208.38,208.07,208.35,31970.0,208.34,208.38,208.07,208.35,31970.0
2025-01-17 15:50:00,208.26,209.31,208.26,208.68,191192.0,208.26,209.31,208.26,208.68,191192.0
2025-01-21 09:30:00,210.0,210.25,209.5,209.85,59143.0,210.0,210.25,209.5,209.85,59143.0
2025-01-21 09:40:00,209.87,210.14,209.71,209.74,72053.0,209.87,210.14,209.71,209.74,72053.0
2025-01-21 09:50:00,209.7,210.2,209.41,210.08,43694.0,209.7,210.2,209.41,210.08,43694.0
2025-01-21 10:00:00,209.96,210.19,209.78,210.15,40565.0,209.96,210.19,209.78,210.15,40565.0
2025-01-21 10:10:00,210.15,210.51,209.68,210.22,23276.0,210.15,210.51,209.68,210.22,23276.0
2025-01-21 10:20:00,210.27,210.27,209.85,210.06,43636.0,210.27,210.27,209.85,210.06,43636.0
2025-01-21 10:30:00,210.06,210.12,209.59,209.9,40188.0,210.06,210.12,209.59,209.9,40188.0
2025-01-21 10:40:00,209.94,210.17,209.94,210.0,24486.0,209.94,210.17,209.94,210.0,24486.0
2025-01-21 10:50:00,209.99,210.16,209.73,210.08,15574.0,209.99,210.16,209.73,210.08,15574.0
2025-01-21 11:00:00,209.96,210.25,209.86,210.16,15090.0,209.96,210.25,209.86,210.16,15090.0
2025-01-21 11:10:00,210.17,210.23,210.04,210.16,25578.0,210.17,210.23,210.04,210.16,25578.0
2025-01-21 11:20:00,210.23,210.77,210.12,210.7,25944.0,210.23,210.77,210.12,210.7,25944.0
2025-01-21 11:30:00,210.71,210.78,210.4,210.46,17966.0,210.71,210.78,210.4,210.46,17966.0
2025-01-21 11:40:00,210.5,210.71,210.2,210.39,13021.0,210.5,210.71,210.2,210.39,13021.0
2025-01-21 11:50:00,210.37,210.53,210.18,210.24,11449.0,210.37,210.53,210.18,210.24,11449.0
2025-01-21 12:00:00,210.12,210.18,209.86,209.86,9995.0,210.12,210.18,209.86,209.86,9995.0
2025-01-21 12:10:00,209.97,209.98,209.82,209.84,6756.0,209.97,209.98,209.82,209.84,6756.0
2025-01-21 12:20:00,209.87,209.87,209.59,209.77,14050.0,209.87,209.87,209.59,209.77,14050.0
2025-01-21 12:30:00,209.71,209.98,209.68,209.68,7335.0,209.71,209.98,209.68,209.68,7335.0
2025-01-21 12:40:00,209.75,209.89,209.7,209.7,8052.0,209.75,209.89,209.7,209.7,8052.0
2025-01-21 12:50:00,209.8,209.87,209.69,209.8,8051.0,209.8,209.87,209.69,209.8,8051.0
2025-01-21 13:00:00,209.8,209.83,209.54,209.66,16231.0,209.8,209.83,209.54,209.66,16231.0
2025-01-21 13:10:00,209.63,209.67,209.39,209.43,21335.0,209.63,209.67,209.39,209.43,21335.0
2025-01-21 13:20:00,209.36,209.36,208.93,209.02,13732.0,209.36,209.36,208.93,209.02,13732.0
2025-01-21 13:30:00,209.02,209.12,208.94,208.94,9593.0,209.02,209.12,208.94,208.94,9593.0
2025-01-21 13:40:00,208.91,208.99,208.76,208.96,9702.0,208.91,208.99,208.76,208.96,9702.0
2025-01-21 13:50:00,208.92,209.05,208.92,209.03,11506.0,208.92,209.05,208.92,209.03,11506.0
2025-01-21 14:00:00,209.03,209.09,208.82,208.98,17811.0,209.03,209.09,208.82,208.98,17811.0
2025-01-21 14:10:00,209.01,209.01,208.84,208.84,17947.0,209.01,209.01,208.84,208.84,17947.0
2025-01-21 14:20:00,208.87,208.93,208.67,208.86,17817.0,208.87,208.93,208.67,208.86,17817.0
2025-01-21 14:30:00,208.81,208.95,208.76,208.78,11594.0,208.81,208.95,208.76,208.78,11594.0
2025-01-21 14:40:00,208.78,208.93,208.74,208.88,16252.0,208.78,208.93,208.74,208.88,16252.0
2025-01-21 14:50:00,208.87,208.96,208.81,208.92,17754.0,208.87,208.96,208.81,208.92,17754.0
2025-01-21 15:00:00,208.91,209.06,208.89,208.91,23998.0,208.91,209.06,208.89,208.91,23998.0
2025-01-21 15:10:00,208.92,209.09,208.85,209.08,35337.0,208.92,209.09,208.85,209.08,35337.0
2025-01-21 15:20:00,209.09,209.22,209.09,209.21,23600.0,209.09,209.22,209.09,209.21,23600.0
2025-01-21 15:30:00,209.21,209.24,208.95,209.11,61450.0,209.21,209.24,208.95,209.11,61450.0
2025-01-21 15:40:00,209.07,209.52,209.01,209.19,56412.0,209.07,209.52,209.01,209.19,56412.0
2025-01-21 15:50:00,209.14,209.29,208.68,208.99,164146.0,209.14,209.29,208.68,208.99,164146.0
2025-01-22 09:30:00,208.98,209.69,207.93,207.95,59502.0,208.98,209.69,207.93,207.95,59502.0
2025-01-22 09:40:00,208.03,208.23,207.72,207.91,17306.0,208.03,208.23,207.72,207.91,17306.0
2025-01-22 09:50:00,207.62,208.46,207.62,208.34,32342.0,207.62,208.46,207.62,208.34,32342.0
2025-01-22 10:00:00,208.35,209.0,208.02,208.71,50917.0,208.35,209.0,208.02,208.71,50917.0
2025-01-22 10:10:00,208.73,209.02,208.5,209.02,27345.0,208.73,209.02,208.5,209.02,27345.0
2025-01-22 10:20:00,209.04,209.1,208.63,208.87,41857.0,209.04,209.1,208.63,208.87,41857.0
2025-01-22 10:30:00,208.93,209.05,208.7,208.85,32459.0,208.93,209.05,208.7,208.85,32459.0
2025-01-22 10:40:00,208.81,208.91,208.56,208.56,25796.0,208.81,208.91,208.56,208.56,25796.0
2025-01-22 10:50:00,208.53,208.71,208.24,208.41,25381.0,208.53,208.71,208.24,208.41,25381.0
2025-01-22 11:00:00,208.33,208.43,208.06,208.09,21720.0,208.33,208.43,208.06,208.09,21720.0
2025-01-22 11:10:00,208.09,208.39,208.05,208.17,28130.0,208.09,208.39,208.05,208.17,28130.0
2025-01-22 11:20:00,208.17,208.34,208.0,208.27,9817.0,208.17,208.34,208.0,208.27,9817.0
2025-01-22 11:30:00,208.4,208.86,208.4,208.86,19192.0,208.4,208.86,208.4,208.86,19192.0
2025-01-22 11:40:00,208.86,209.17,208.68,209.08,27526.0,208.86,209.17,208.68,209.08,27526.0
2025-01-22 11:50:00,209.07,209.44,209.07,209.2,19455.0,209.07,209.44,209.07,209.2,19455.0
2025-01-22 12:00:00,209.15,209.15,208.83,208.9,11340.0,209.15,209.15,208.83,208.9,11340.0
2025-01-22 12:10:00,208.98,209.02,208.77,209.02,17736.0,208.98,209.02,208.77,209.02,17736.0
2025-01-22 12:20:00,208.98,208.99,208.65,208.71,17821.0,208.98,208.99,208.65,208.71,17821.0
2025-01-22 12:30:00,208.7,208.79,208.51,208.64,15989.0,208.7,208.79,208.51,208.64,15989.0
2025-01-22 12:40:00,208.63,208.79,208.51,208.76,5970.0,208.63,208.79,208.51,208.76,5970.0
2025-01-22 12:50:00,208.68,208.85,208.59,208.81,11854.0,208.68,208.85,208.59,208.81,11854.0
2025-01-22 13:00:00,208.8,208.97,208.73,208.84,11423.0,208.8,208.97,208.73,208.84,11423.0
2025-01-22 13:10:00,208.85,209.04,208.81,208.89,7221.0,208.85,209.04,208.81,208.89,7221.0
2025-01-22 13:20:00,208.89,209.22,208.81,209.14,9488.0,208.89,209.22,208.81,209.14,9488.0
2025-01-22 13:30:00,209.2,209.3,209.17,209.28,10895.0,209.2,209.3,209.17,209.28,10895.0
2025-01-22 13:40:00,209.33,209.57,209.33,209.44,14785.0,209.33,209.57,209.33,209.44,14785.0
2025-01-22 13:50:00,209.44,209.51,209.07,209.07,22278.0,209.44,209.51,209.07,209.07,22278.0
2025-01-22 14:00:00,209.01,209.01,208.82,208.83,13739.0,209.01,209.01,208.82,208.83,13739.0
2025-01-22 14:10:00,208.83,208.93,208.72,208.73,11042.0,208.83,208.93,208.72,208.73,11042.0
2025-01-22 14:20:00,208.77,209.05,208.77,208.94,16005.0,208.77,209.05,208.77,208.94,16005.0
2025-01-22 14:30:00,208.94,209.18,208.86,209.11,12619.0,208.94,209.18,208.86,209.11,12619.0
2025-01-22 14:40:00,209.12,209.21,209.07,209.1,9431.0,209.12,209.21,209.07,209.1,9431.0
2025-01-22 14:50:00,209.08,209.37,209.08,209.17,11389.0,209.08,209.37,209.08,209.17,11389.0
2025-01-22 15:00:00,209.21,209.44,209.11,209.4,18201.0,209.21,209.44,209.11,209.4,18201.0
2025-01-22 15:10:00,209.44,209.64,209.36,209.5,19606.0,209.44,209.64,209.36,209.5,19606.0
2025-01-22 15:20:00,209.52,209.67,209.41,209.57,17092.0,209.52,209.67,209.41,209.57,17092.0
2025-01-22 15:30:00,209.58,209.86,209.57,209.86,27189.0,209.58,209.86,209.57,209.86,27189.0
2025-01-22 15:40:00,209.82,209.82,209.47,209.5,19978.0,209.82,209.82,209.47,209.5,19978.0
2025-01-22 15:50:00,209.5,209.57,209.25,209.32,121099.0,209.5,209.57,209.25,209.32,121099.0
2025-01-23 09:30:00,207.36,208.99,207.09,207.09,150357.0,207.36,208.99,207.09,207.09,150357.0
2025-01-23 09:40:00,207.32,208.04,207.07,207.14,69908.0,207.32,208.04,207.07,207.14,69908.0
2025-01-23 09:50:00,207.21,207.46,207.02,207.34,40898.0,207.21,207.46,207.02,207.34,40898.0
2025-01-23 10:00:00,207.34,207.45,206.53,206.8,44373.0,207.34,207.45,206.53,206.8,44373.0
2025-01-23 10:10:00,206.66,206.66,205.09,205.16,44718.0,206.66,206.66,205.09,205.16,44718.0
2025-01-23 10:20:00,205.23,205.53,204.81,205.28,63620.0,205.23,205.53,204.81,205.28,63620.0
2025-01-23 10:30:00,205.26,205.39,204.72,204.87,53673.0,205.26,205.39,204.72,204.87,53673.0
2025-01-23 10:40:00,204.91,206.62,204.8,206.44,59319.0,204.91,206.62,204.8,206.44,59319.0
2025-01-23 10:50:00,206.44,206.74,206.07,206.07,60512.0,206.44,206.74,206.07,206.07,60512.0
2025-01-23 11:00:00,206.01,206.52,206.01,206.01,59064.0,206.01,206.52,206.01,206.01,59064.0
2025-01-23 11:10:00,206.13,206.61,206.04,206.25,30027.0,206.13,206.61,206.04,206.25,30027.0
2025-01-23 11:20:00,206.29,206.4,206.09,206.26,31445.0,206.29,206.4,206.09,206.26,31445.0
2025-01-23 11:30:00,206.18,206.26,206.0,206.16,20265.0,206.18,206.26,206.0,206.16,20265.0
2025-01-23 11:40:00,206.16,206.52,206.15,206.26,24178.0,206.16,206.52,206.15,206.26,24178.0
2025-01-23 11:50:00,206.2,206.27,205.98,206.03,33052.0,206.2,206.27,205.98,206.03,33052.0
2025-01-23 12:00:00,206.05,206.37,205.98,206.35,47010.0,206.05,206.37,205.98,206.35,47010.0
2025-01-23 12:10:00,206.31,206.67,206.28,206.46,21971.0,206.31,206.67,206.28,206.46,21971.0
2025-01-23 12:20:00,206.43,206.68,206.33,206.65,27939.0,206.43,206.68,206.33,206.65,27939.0
2025-01-23 12:30:00,206.58,206.89,206.45,206.86,13510.0,206.58,206.89,206.45,206.86,13510.0
2025-01-23 12:40:00,206.86,206.93,206.7,206.89,12727.0,206.86,206.93,206.7,206.89,12727.0
2025-01-23 12:50:00,206.89,207.22,206.88,207.15,21933.0,206.89,207.22,206.88,207.15,21933.0
2025-01-23 13:00:00,207.15,207.46,207.04,207.39,26116.0,207.15,207.46,207.04,207.39,26116.0
2025-01-23 13:10:00,207.42,207.66,207.38,207.52,15083.0,207.42,207.66,207.38,207.52,15083.0
2025-01-23 13:20:00,207.51,207.74,207.36,207.73,19163.0,207.51,207.74,207.36,207.73,19163.0
2025-01-23 13:30:00,207.74,207.88,206.57,206.64,24313.0,207.74,207.88,206.57,206.64,24313.0
2025-01-23 13:40:00,206.56,206.84,206.56,206.83,19025.0,206.56,206.84,206.56,206.83,19025.0
2025-01-23 13:50:00,206.8,206.84,206.54,206.55,15511.0,206.8,206.84,206.54,206.55,15511.0
2025-01-23 14:00:00,206.63,206.72,206.4,206.4,31987.0,206.63,206.72,206.4,206.4,31987.0
2025-01-23 14:10:00,206.45,206.49,206.23,206.23,22017.0,206.45,206.49,206.23,206.23,22017.0
2025-01-23 14:20:00,206.28,206.38,206.03,206.03,33469.0,206.28,206.38,206.03,206.03,33469.0
2025-01-23 14:30:00,206.13,206.37,206.04,206.19,24221.0,206.13,206.37,206.04,206.19,24221.0
2025-01-23 14:40:00,206.2,206.36,206.11,206.35,21800.0,206.2,206.36,206.11,206.35,21800.0
2025-01-23 14:50:00,206.33,206.48,206.07,206.28,50621.0,206.33,206.48,206.07,206.28,50621.0
2025-01-23 15:00:00,206.28,206.46,206.04,206.45,19378.0,206.28,206.46,206.04,206.45,19378.0
2025-01-23 15:10:00,206.45,206.85,206.44,206.46,52699.0,206.45,206.85,206.44,206.46,52699.0
2025-01-23 15:20:00,206.45,206.5,205.98,206.24,63039.0,206.45,206.5,205.98,206.24,63039.0
2025-01-23 15:30:00,206.26,206.41,205.98,205.98,91418.0,206.26,206.41,205.98,205.98,91418.0
2025-01-23 15:40:00,205.97,206.13,205.78,205.97,102544.0,205.97,206.13,205.78,205.97,102544.0
2025-01-23 15:50:00,205.99,206.51,205.87,206.49,230994.0,205.99,206.51,205.87,206.49,230994.0
2025-01-24 09:30:00,206.9,208.55,206.51,208.18,57970.0,206.9,208.55,206.51,208.18,57970.0
2025-01-24 09:40:00,208.11,208.82,208.03,208.03,28291.0,208.11,208.82,208.03,208.03,28291.0
2025-01-24 09:50:00,208.06,208.82,207.94,208.82,17921.0,208.06,208.82,207.94,208.82,17921.0
2025-01-24 10:00:00,208.84,208.86,208.25,208.53,46917.0,208.84,208.86,208.25,208.53,46917.0
2025-01-24 10:10:00,208.53,208.69,208.03,208.33,17228.0,208.53,208.69,208.03,208.33,17228.0
2025-01-24 10:20:00,208.3,208.61,208.23,208.37,9721.0,208.3,208.61,208.23,208.37,9721.0
2025-01-24 10:30:00,208.37,208.4,207.93,208.23,13335.0,208.37,208.4,207.93,208.23,13335.0
2025-01-24 10:40:00,208.15,208.28,208.01,208.2,18786.0,208.15,208.28,208.01,208.2,18786.0
2025-01-24 10:50:00,208.25,208.48,208.05,208.4,16051.0,208.25,208.48,208.05,208.4,16051.0
2025-01-24 11:00:00,208.46,208.58,208.38,208.57,9663.0,208.46,208.58,208.38,208.57,9663.0
2025-01-24 11:10:00,208.53,208.81,208.51,208.81,9172.0,208.53,208.81,208.51,208.81,9172.0
2025-01-24 11:20:00,208.81,208.99,208.66,208.98,9550.0,208.81,208.99,208.66,208.98,9550.0
2025-01-24 11:30:00,208.98,209.09,208.84,208.97,15875.0,208.98,209.09,208.84,208.97,15875.0
2025-01-24 11:40:00,209.02,209.38,208.95,209.05,18902.0,209.02,209.38,208.95,209.05,18902.0
2025-01-24 11:50:00,209.06,209.26,208.88,208.89,21253.0,209.06,209.26,208.88,208.89,21253.0
2025-01-24 12:00:00,208.91,209.19,208.88,208.97,13430.0,208.91,209.19,208.88,208.97,13430.0
2025-01-24 12:10:00,208.88,209.19,208.88,209.19,11512.0,208.88,209.19,208.88,209.19,11512.0
2025-01-24 12:20:00,209.13,209.26,209.08,209.13,10700.0,209.13,209.26,209.08,209.13,10700.0
2025-01-24 12:30:00,209.15,209.22,209.02,209.13,6777.0,209.15,209.22,209.02,209.13,6777.0
2025-01-24 12:40:00,209.22,209.22,208.85,208.98,12243.0,209.22,209.22,208.85,208.98,12243.0
2025-01-24 12:50:00,208.92,208.92,208.66,208.7,27967.0,208.92,208.92,208.66,208.7,27967.0
2025-01-24 13:00:00,208.76,208.86,208.68,208.78,14447.0,208.76,208.86,208.68,208.78,14447.0
2025-01-24 13:10:00,208.77,208.9,208.57,208.89,11345.0,208.77,208.9,208.57,208.89,11345.0
2025-01-24 13:20:00,208.83,208.99,208.81,208.99,8552.0,208.83,208.99,208.81,208.99,8552.0
2025-01-24 13:30:00,208.99,209.2,208.95,209.15,18412.0,208.99,209.2,208.95,209.15,18412.0
2025-01-24 13:40:00,209.19,209.36,209.13,209.25,13956.0,209.19,209.36,209.13,209.25,13956.0
2025-01-24 13:50:00,209.25,209.43,209.08,209.2,17491.0,209.25,209.43,209.08,209.2,17491.0
2025-01-24 14:00:00,209.24,209.39,208.91,208.91,24667.0,209.24,209.39,208.91,208.91,24667.0
2025-01-24 14:10:00,208.98,209.08,208.94,209.02,23068.0,208.98,209.08,208.94,209.02,23068.0
2025-01-24 14:20:00,209.07,209.17,208.96,209.08,14616.0,209.07,209.17,208.96,209.08,14616.0
2025-01-24 14:30:00,208.98,209.12,208.83,208.87,12812.0,208.98,209.12,208.83,208.87,12812.0
2025-01-24 14:40:00,208.87,209.1,208.87,209.06,25352.0,208.87,209.1,208.87,209.06,25352.0
2025-01-24 14:50:00,209.03,209.31,209.03,209.21,25367.0,209.03,209.31,209.03,209.21,25367.0
2025-01-24 15:00:00,209.2,209.33,209.06,209.11,26709.0,209.2,209.33,209.06,209.11,26709.0
2025-01-24 15:10:00,209.13,209.2,208.96,208.96,37498.0,209.13,209.2,208.96,208.96,37498.0
2025-01-24 15:20:00,208.96,209.0,208.77,208.87,23556.0,208.96,209.0,208.77,208.87,23556.0
2025-01-24 15:30:00,208.91,208.98,208.65,208.78,44068.0,208.91,208.98,208.65,208.78,44068.0
2025-01-24 15:40:00,208.74,208.8,208.53,208.57,43516.0,208.74,208.8,208.53,208.57,43516.0
2025-01-24 15:50:00,208.58,209.12,208.58,208.96,220781.0,208.58,209.12,208.58,208.96,220781.0
2025-01-27 09:30:00,207.61,209.65,207.48,208.47,87723.0,207.61,209.65,207.48,208.47,87723.0
2025-01-27 09:40:00,208.46,208.76,207.94,208.24,26363.0,208.46,208.76,207.94,208.24,26363.0
2025-01-27 09:50:00,208.28,209.17,208.25,209.17,19289.0,208.28,209.17,208.25,209.17,19289.0
2025-01-27 10:00:00,209.3,209.65,208.95,209.47,15943.0,209.3,209.65,208.95,209.47,15943.0
2025-01-27 10:10:00,209.41,209.54,209.16,209.29,16806.0,209.41,209.54,209.16,209.29,16806.0
2025-01-27 10:20:00,209.25,210.0,209.24,209.93,17973.0,209.25,210.0,209.24,209.93,17973.0
2025-01-27 10:30:00,209.86,210.05,209.52,209.53,16824.0,209.86,210.05,209.52,209.53,16824.0
2025-01-27 10:40:00,209.58,209.78,209.43,209.43,14296.0,209.58,209.78,209.43,209.43,14296.0
2025-01-27 10:50:00,209.46,209.75,209.45,209.67,14630.0,209.46,209.75,209.45,209.67,14630.0
2025-01-27 11:00:00,209.6,209.65,209.23,209.58,17966.0,209.6,209.65,209.23,209.58,17966.0
2025-01-27 11:10:00,209.62,209.97,209.6,209.93,10432.0,209.62,209.97,209.6,209.93,10432.0
2025-01-27 11:20:00,209.9,210.02,209.79,209.94,11756.0,209.9,210.02,209.79,209.94,11756.0
2025-01-27 11:30:00,209.95,210.38,209.91,210.22,15419.0,209.95,210.38,209.91,210.22,15419.0
2025-01-27 11:40:00,210.25,210.45,210.13,210.21,9654.0,210.25,210.45,210.13,210.21,9654.0
2025-01-27 11:50:00,210.16,210.28,210.04,210.15,7538.0,210.16,210.28,210.04,210.15,7538.0
2025-01-27 12:00:00,210.05,210.39,210.01,210.19,7331.0,210.05,210.39,210.01,210.19,7331.0
2025-01-27 12:10:00,210.31,210.58,210.31,210.5,20202.0,210.31,210.58,210.31,210.5,20202.0
2025-01-27 12:20:00,210.5,211.18,210.44,211.04,28327.0,210.5,211.18,210.44,211.04,28327.0
2025-01-27 12:30:00,211.06,211.65,210.98,211.55,27672.0,211.06,211.65,210.98,211.55,27672.0
2025-01-27 12:40:00,211.55,211.68,211.41,211.48,26660.0,211.55,211.68,211.41,211.48,26660.0
2025-01-27 12:50:00,211.48,211.52,211.14,211.39,86994.0,211.48,211.52,211.14,211.39,86994.0
2025-01-27 13:00:00,211.38,211.82,211.29,211.77,60774.0,211.38,211.82,211.29,211.77,60774.0
2025-01-27 13:10:00,211.78,211.97,211.44,211.48,33231.0,211.78,211.97,211.44,211.48,33231.0
2025-01-27 13:20:00,211.55,211.81,211.47,211.8,30053.0,211.55,211.81,211.47,211.8,30053.0
2025-01-27 13:30:00,211.82,212.14,211.74,211.79,51634.0,211.82,212.14,211.74,211.79,51634.0
2025-01-27 13:40:00,211.79,212.07,211.79,212.0,19322.0,211.79,212.07,211.79,212.0,19322.0
2025-01-27 13:50:00,211.93,212.05,211.82,211.88,27708.0,211.93,212.05,211.82,211.88,27708.0
2025-01-27 14:00:00,211.94,212.07,211.73,211.86,24909.0,211.94,212.07,211.73,211.86,24909.0
2025-01-27 14:10:00,211.86,212.36,211.85,212.36,19235.0,211.86,212.36,211.85,212.36,19235.0
2025-01-27 14:20:00,212.35,213.13,212.29,213.12,34774.0,212.35,213.13,212.29,213.12,34774.0
2025-01-27 14:30:00,213.09,213.23,212.93,213.09,53329.0,213.09,213.23,212.93,213.09,53329.0
2025-01-27 14:40:00,213.06,213.06,212.76,212.84,65234.0,213.06,213.06,212.76,212.84,65234.0
2025-01-27 14:50:00,212.86,212.88,212.16,212.19,48869.0,212.86,212.88,212.16,212.19,48869.0
2025-01-27 15:00:00,212.15,212.15,211.35,211.36,30047.0,212.15,212.15,211.35,211.36,30047.0
2025-01-27 15:10:00,211.36,211.98,211.3,211.91,29819.0,211.36,211.98,211.3,211.91,29819.0
2025-01-27 15:20:00,211.92,212.07,211.7,211.76,34810.0,211.92,212.07,211.7,211.76,34810.0
2025-01-27 15:30:00,211.78,211.88,211.58,211.77,42690.0,211.78,211.88,211.58,211.77,42690.0
2025-01-27 15:40:00,211.77,212.34,211.76,212.05,69738.0,211.77,212.34,211.76,212.05,69738.0
2025-01-27 15:50:00,212.0,213.18,212.0,213.15,274527.0,212.0,213.18,212.0,213.15,274527.0
2025-01-28 09:30:00,212.73,212.91,211.46,211.96,34707.0,212.73,212.91,211.46,211.96,34707.0
2025-01-28 09:40:00,211.86,212.53,210.83,211.43,23386.0,211.86,212.53,210.83,211.43,23386.0
2025-01-28 09:50:00,211.42,212.02,211.13,211.39,43511.0,211.42,212.02,211.13,211.39,43511.0
2025-01-28 10:00:00,211.36,212.32,211.26,212.24,27566.0,211.36,212.32,211.26,212.24,27566.0
2025-01-28 10:10:00,212.16,212.42,212.06,212.11,24360.0,212.16,212.42,212.06,212.11,24360.0
2025-01-28 10:20:00,212.11,212.76,212.03,212.51,27204.0,212.11,212.76,212.03,212.51,27204.0
2025-01-28 10:30:00,212.42,212.87,212.39,212.73,18683.0,212.42,212.87,212.39,212.73,18683.0
2025-01-28 10:40:00,212.78,213.22,212.73,213.17,16039.0,212.78,213.22,212.73,213.17,16039.0
2025-01-28 10:50:00,213.17,213.64,213.17,213.56,31070.0,213.17,213.64,213.17,213.56,31070.0
2025-01-28 11:00:00,213.56,213.89,213.48,213.65,18158.0,213.56,213.89,213.48,213.65,18158.0
2025-01-28 11:10:00,213.7,213.75,212.81,212.88,24083.0,213.7,213.75,212.81,212.88,24083.0
2025-01-28 11:20:00,212.8,212.85,211.79,212.14,21351.0,212.8,212.85,211.79,212.14,21351.0
2025-01-28 11:30:00,212.23,212.28,211.79,212.03,22471.0,212.23,212.28,211.79,212.03,22471.0
2025-01-28 11:40:00,212.08,212.18,211.86,212.13,13044.0,212.08,212.18,211.86,212.13,13044.0
2025-01-28 11:50:00,212.13,212.4,211.87,212.19,25907.0,212.13,212.4,211.87,212.19,25907.0
2025-01-28 12:00:00,212.24,212.28,212.07,212.25,11943.0,212.24,212.28,212.07,212.25,11943.0
2025-01-28 12:10:00,212.25,212.4,212.19,212.22,13462.0,212.25,212.4,212.19,212.22,13462.0
2025-01-28 12:20:00,212.19,212.31,212.04,212.23,16842.0,212.19,212.31,212.04,212.23,16842.0
2025-01-28 12:30:00,212.23,212.33,211.86,211.94,26051.0,212.23,212.33,211.86,211.94,26051.0
2025-01-28 12:40:00,211.94,212.28,211.79,212.26,25670.0,211.94,212.28,211.79,212.26,25670.0
2025-01-28 12:50:00,212.27,212.36,212.12,212.33,16468.0,212.27,212.36,212.12,212.33,16468.0
2025-01-28 13:00:00,212.36,212.67,212.35,212.56,12002.0,212.36,212.67,212.35,212.56,12002.0
2025-01-28 13:10:00,212.55,212.87,212.46,212.87,13956.0,212.55,212.87,212.46,212.87,13956.0
2025-01-28 13:20:00,212.88,212.88,212.52,212.59,13458.0,212.88,212.88,212.52,212.59,13458.0
2025-01-28 13:30:00,212.63,212.65,212.5,212.53,8922.0,212.63,212.65,212.5,212.53,8922.0
2025-01-28 13:40:00,212.53,212.56,212.26,212.34,24329.0,212.53,212.56,212.26,212.34,24329.0
2025-01-28 13:50:00,212.42,212.58,212.3,212.3,16372.0,212.42,212.58,212.3,212.3,16372.0
2025-01-28 14:00:00,212.32,212.33,211.94,211.98,36157.0,212.32,212.33,211.94,211.98,36157.0
2025-01-28 14:10:00,212.0,212.17,211.9,212.16,22805.0,212.0,212.17,211.9,212.16,22805.0
2025-01-28 14:20:00,212.16,212.24,212.07,212.2,27257.0,212.16,212.24,212.07,212.2,27257.0
2025-01-28 14:30:00,212.23,212.31,212.02,212.06,17784.0,212.23,212.31,212.02,212.06,17784.0
2025-01-28 14:40:00,212.07,212.1,211.91,212.04,17236.0,212.07,212.1,211.91,212.04,17236.0
2025-01-28 14:50:00,212.01,212.46,211.97,212.46,23580.0,212.01,212.46,211.97,212.46,23580.0
2025-01-28 15:00:00,212.46,212.55,212.34,212.48,36743.0,212.46,212.55,212.34,212.48,36743.0
2025-01-28 15:10:00,212.44,212.51,212.28,212.34,30943.0,212.44,212.51,212.28,212.34,30943.0
2025-01-28 15:20:00,212.35,212.49,212.32,212.46,27691.0,212.35,212.49,212.32,212.46,27691.0
2025-01-28 15:30:00,212.45,212.66,212.42,212.61,46921.0,212.45,212.66,212.42,212.61,46921.0
2025-01-28 15:40:00,212.61,212.69,212.25,212.32,46050.0,212.61,212.69,212.25,212.32,46050.0
2025-01-28 15:50:00,212.34,212.53,211.55,211.73,271242.0,212.34,212.53,211.55,211.73,271242.0
2025-01-29 09:30:00,211.82,212.63,211.38,212.52,48497.0,211.82,212.63,211.38,212.52,48497.0
2025-01-29 09:40:00,212.48,212.6,212.05,212.48,16218.0,212.48,212.6,212.05,212.48,16218.0
2025-01-29 09:50:00,212.45,212.74,212.29,212.72,12952.0,212.45,212.74,212.29,212.72,12952.0
2025-01-29 10:00:00,212.82,213.44,212.66,213.17,18006.0,212.82,213.44,212.66,213.17,18006.0
2025-01-29 10:10:00,213.13,213.17,212.59,213.16,13731.0,213.13,213.17,212.59,213.16,13731.0
2025-01-29 10:20:00,213.02,213.47,212.91,213.01,13350.0,213.02,213.47,212.91,213.01,13350.0
2025-01-29 10:30:00,213.06,213.54,213.06,213.47,9920.0,213.06,213.54,213.06,213.47,9920.0
2025-01-29 10:40:00,213.58,213.8,213.2,213.4,22231.0,213.58,213.8,213.2,213.4,22231.0
2025-01-29 10:50:00,213.37,213.45,213.17,213.21,12982.0,213.37,213.45,213.17,213.21,12982.0
2025-01-29 11:00:00,213.23,213.39,213.12,213.27,14862.0,213.23,213.39,213.12,213.27,14862.0
2025-01-29 11:10:00,213.34,213.83,213.34,213.83,12847.0,213.34,213.83,213.34,213.83,12847.0
2025-01-29 11:20:00,213.88,213.96,213.67,213.94,18636.0,213.88,213.96,213.67,213.94,18636.0
2025-01-29 11:30:00,213.91,214.04,213.75,213.75,19125.0,213.91,214.04,213.75,213.75,19125.0
2025-01-29 11:40:00,213.76,213.92,213.57,213.9,18678.0,213.76,213.92,213.57,213.9,18678.0
2025-01-29 11:50:00,213.95,213.95,213.55,213.63,12338.0,213.95,213.95,213.55,213.63,12338.0
2025-01-29 12:00:00,213.61,213.84,213.54,213.69,25982.0,213.61,213.84,213.54,213.69,25982.0
2025-01-29 12:10:00,213.69,213.89,213.6,213.87,20713.0,213.69,213.89,213.6,213.87,20713.0
2025-01-29 12:20:00,213.86,213.98,213.74,213.85,12955.0,213.86,213.98,213.74,213.85,12955.0
2025-01-29 12:30:00,213.83,213.93,213.61,213.64,17901.0,213.83,213.93,213.61,213.64,17901.0
2025-01-29 12:40:00,213.6,213.87,213.6,213.76,22836.0,213.6,213.87,213.6,213.76,22836.0
2025-01-29 12:50:00,213.75,213.84,213.6,213.6,10052.0,213.75,213.84,213.6,213.6,10052.0
2025-01-29 13:00:00,213.66,213.73,213.01,213.26,11702.0,213.66,213.73,213.01,213.26,11702.0
2025-01-29 13:10:00,213.35,213.39,213.12,213.31,8875.0,213.35,213.39,213.12,213.31,8875.0
2025-01-29 13:20:00,213.36,220.0,213.29,219.55,417165.0,213.36,220.0,213.29,219.55,417165.0
2025-01-29 13:30:00,219.53,220.26,215.59,215.9,528216.0,219.53,220.26,215.59,215.9,528216.0
2025-01-29 13:40:00,215.83,216.41,214.18,214.41,193673.0,215.83,216.41,214.18,214.41,193673.0
2025-01-29 13:50:00,214.41,214.56,212.57,213.09,231754.0,214.41,214.56,212.57,213.09,231754.0
2025-01-29 14:00:00,212.89,213.28,212.15,212.55,86242.0,212.89,213.28,212.15,212.55,86242.0
2025-01-29 14:10:00,212.46,212.63,211.37,211.65,126428.0,212.46,212.63,211.37,211.65,126428.0
2025-01-29 14:20:00,211.73,212.24,211.44,212.12,49015.0,211.73,212.24,211.44,212.12,49015.0
2025-01-29 14:30:00,212.1,212.77,212.06,212.71,35452.0,212.1,212.77,212.06,212.71,35452.0
2025-01-29 14:40:00,212.79,213.33,212.48,212.85,35502.0,212.79,213.33,212.48,212.85,35502.0
2025-01-29 14:50:00,212.94,213.26,212.77,212.89,72724.0,212.94,213.26,212.77,212.89,72724.0
2025-01-29 15:00:00,212.83,213.02,212.38,212.71,39171.0,212.83,213.02,212.38,212.71,39171.0
2025-01-29 15:10:00,212.68,212.92,212.31,212.84,36811.0,212.68,212.92,212.31,212.84,36811.0
2025-01-29 15:20:00,212.96,213.43,212.92,213.32,35210.0,212.96,213.43,212.92,213.32,35210.0
2025-01-29 15:30:00,213.37,213.41,212.76,212.8,53237.0,213.37,213.41,212.76,212.8,53237.0
2025-01-29 15:40:00,212.8,213.06,212.74,212.9,58410.0,212.8,213.06,212.74,212.9,58410.0
2025-01-29 15:50:00,212.86,213.17,212.39,212.51,236408.0,212.86,213.17,212.39,212.51,236408.0
2025-01-30 09:30:00,214.04,216.55,214.01,216.43,28083.0,214.04,216.55,214.01,216.43,28083.0
2025-01-30 09:40:00,216.49,217.16,216.48,217.01,21267.0,216.49,217.16,216.48,217.01,21267.0
2025-01-30 09:50:00,217.1,217.93,217.07,217.72,29177.0,217.1,217.93,217.07,217.72,29177.0
2025-01-30 10:00:00,217.74,217.88,216.42,216.61,34138.0,217.74,217.88,216.42,216.61,34138.0
2025-01-30 10:10:00,216.74,217.56,216.74,217.53,23808.0,216.74,217.56,216.74,217.53,23808.0
2025-01-30 10:20:00,217.5,217.92,217.4,217.41,18274.0,217.5,217.92,217.4,217.41,18274.0
2025-01-30 10:30:00,217.54,217.98,217.37,217.98,12345.0,217.54,217.98,217.37,217.98,12345.0
2025-01-30 10:40:00,217.96,218.03,217.17,217.48,22925.0,217.96,218.03,217.17,217.48,22925.0
2025-01-30 10:50:00,217.5,217.5,216.79,217.25,58139.0,217.5,217.5,216.79,217.25,58139.0
2025-01-30 11:00:00,217.2,217.24,216.77,216.93,23403.0,217.2,217.24,216.77,216.93,23403.0
2025-01-30 11:10:00,217.03,217.18,216.12,216.4,27340.0,217.03,217.18,216.12,216.4,27340.0
2025-01-30 11:20:00,216.4,217.2,216.37,217.06,45963.0,216.4,217.2,216.37,217.06,45963.0
2025-01-30 11:30:00,217.0,217.0,216.24,216.77,39700.0,217.0,217.0,216.24,216.77,39700.0
2025-01-30 11:40:00,216.83,217.05,216.65,216.66,34133.0,216.83,217.05,216.65,216.66,34133.0
2025-01-30 11:50:00,216.66,216.85,216.55,216.55,24753.0,216.66,216.85,216.55,216.55,24753.0
2025-01-30 12:00:00,216.56,216.85,216.53,216.63,38361.0,216.56,216.85,216.53,216.63,38361.0
2025-01-30 12:10:00,216.65,216.66,215.51,215.55,39402.0,216.65,216.66,215.51,215.55,39402.0
2025-01-30 12:20:00,215.57,215.96,215.47,215.68,42303.0,215.57,215.96,215.47,215.68,42303.0
2025-01-30 12:30:00,215.75,216.19,215.74,216.1,19115.0,215.75,216.19,215.74,216.1,19115.0
2025-01-30 12:40:00,216.02,216.17,215.64,215.71,18109.0,216.02,216.17,215.64,215.71,18109.0
2025-01-30 12:50:00,215.76,216.26,215.76,216.12,16919.0,215.76,216.26,215.76,216.12,16919.0
2025-01-30 13:00:00,216.18,216.34,216.08,216.3,15737.0,216.18,216.34,216.08,216.3,15737.0
2025-01-30 13:10:00,216.24,216.42,216.08,216.3,7092.0,216.24,216.42,216.08,216.3,7092.0
2025-01-30 13:20:00,216.32,216.63,216.32,216.63,11348.0,216.32,216.63,216.32,216.63,11348.0
2025-01-30 13:30:00,216.64,217.16,216.62,217.15,15798.0,216.64,217.16,216.62,217.15,15798.0
2025-01-30 13:40:00,217.15,217.39,217.14,217.35,17536.0,217.15,217.39,217.14,217.35,17536.0
2025-01-30 13:50:00,217.36,217.5,217.18,217.28,23748.0,217.36,217.5,217.18,217.28,23748.0
2025-01-30 14:00:00,217.28,217.34,217.17,217.3,21933.0,217.28,217.34,217.17,217.3,21933.0
2025-01-30 14:10:00,217.2,217.5,217.07,217.11,21722.0,217.2,217.5,217.07,217.11,21722.0
2025-01-30 14:20:00,217.12,217.22,216.74,216.78,16247.0,217.12,217.22,216.74,216.78,16247.0
2025-01-30 14:30:00,216.8,216.8,216.53,216.66,15493.0,216.8,216.8,216.53,216.66,15493.0
2025-01-30 14:40:00,216.69,216.71,216.53,216.7,19356.0,216.69,216.71,216.53,216.7,19356.0
2025-01-30 14:50:00,216.71,216.85,216.59,216.81,14201.0,216.71,216.85,216.59,216.81,14201.0
2025-01-30 15:00:00,216.79,216.8,216.38,216.38,17818.0,216.79,216.8,216.38,216.38,17818.0
2025-01-30 15:10:00,216.42,216.72,216.41,216.58,19685.0,216.42,216.72,216.41,216.58,19685.0
2025-01-30 15:20:00,216.59,216.69,216.0,216.0,32627.0,216.59,216.69,216.0,216.0,32627.0
2025-01-30 15:30:00,216.01,216.13,215.11,215.19,55639.0,216.01,216.13,215.11,215.19,55639.0
2025-01-30 15:40:00,215.19,215.42,214.39,215.41,67333.0,215.19,215.42,214.39,215.41,67333.0
2025-01-30 15:50:00,215.45,216.14,215.31,215.94,257253.0,215.45,216.14,215.31,215.94,257253.0
2025-01-31 09:30:00,215.81,216.78,215.4,216.56,45474.0,215.81,216.78,215.4,216.56,45474.0
2025-01-31 09:40:00,216.56,216.6,216.0,216.0,31780.0,216.56,216.6,216.0,216.0,31780.0
2025-01-31 09:50:00,216.07,216.67,216.06,216.35,23053.0,216.07,216.67,216.06,216.35,23053.0
2025-01-31 10:00:00,216.42,217.28,216.3,217.23,20457.0,216.42,217.28,216.3,217.23,20457.0
2025-01-31 10:10:00,217.2,217.24,216.69,216.81,18423.0,217.2,217.24,216.69,216.81,18423.0
2025-01-31 10:20:00,216.82,217.04,216.61,216.96,9304.0,216.82,217.04,216.61,216.96,9304.0
2025-01-31 10:30:00,217.01,217.14,216.83,216.93,12079.0,217.01,217.14,216.83,216.93,12079.0
2025-01-31 10:40:00,216.94,216.94,216.52,216.78,22668.0,216.94,216.94,216.52,216.78,22668.0
2025-01-31 10:50:00,216.81,217.11,216.81,216.89,11540.0,216.81,217.11,216.81,216.89,11540.0
2025-01-31 11:00:00,216.97,217.44,216.97,217.42,10484.0,216.97,217.44,216.97,217.42,10484.0
2025-01-31 11:10:00,217.42,217.52,216.94,217.04,13663.0,217.42,217.52,216.94,217.04,13663.0
2025-01-31 11:20:00,217.01,217.11,216.71,216.79,24824.0,217.01,217.11,216.71,216.79,24824.0
2025-01-31 11:30:00,216.83,217.05,216.78,217.01,13170.0,216.83,217.05,216.78,217.01,13170.0
2025-01-31 11:40:00,217.02,217.16,216.99,217.02,7568.0,217.02,217.16,216.99,217.02,7568.0
2025-01-31 11:50:00,217.07,217.23,217.02,217.18,13566.0,217.07,217.23,217.02,217.18,13566.0
2025-01-31 12:00:00,217.2,217.32,217.06,217.24,12301.0,217.2,217.32,217.06,217.24,12301.0
2025-01-31 12:10:00,217.2,217.2,216.84,217.04,18011.0,217.2,217.2,216.84,217.04,18011.0
2025-01-31 12:20:00,217.05,217.35,217.05,217.22,6047.0,217.05,217.35,217.05,217.22,6047.0
2025-01-31 12:30:00,217.2,217.46,217.19,217.32,12275.0,217.2,217.46,217.19,217.32,12275.0
2025-01-31 12:40:00,217.29,217.35,217.13,217.13,10694.0,217.29,217.35,217.13,217.13,10694.0
2025-01-31 12:50:00,217.11,217.14,216.95,216.98,12582.0,217.11,217.14,216.95,216.98,12582.0
2025-01-31 13:00:00,217.02,217.5,216.96,217.44,14200.0,217.02,217.5,216.96,217.44,14200.0
2025-01-31 13:10:00,217.46,217.47,216.76,216.94,21417.0,217.46,217.47,216.76,216.94,21417.0
2025-01-31 13:20:00,216.83,216.89,215.93,216.23,47244.0,216.83,216.89,215.93,216.23,47244.0
2025-01-31 13:30:00,216.09,216.18,215.71,215.94,16788.0,216.09,216.18,215.71,215.94,16788.0
2025-01-31 13:40:00,216.05,216.33,216.02,216.27,4775.0,216.05,216.33,216.02,216.27,4775.0
2025-01-31 13:50:00,216.17,216.37,215.92,216.17,16393.0,216.17,216.37,215.92,216.17,16393.0
2025-01-31 14:00:00,216.12,216.23,215.52,215.61,15473.0,216.12,216.23,215.52,215.61,15473.0
2025-01-31 14:10:00,215.62,216.09,215.52,215.78,14813.0,215.62,216.09,215.52,215.78,14813.0
2025-01-31 14:20:00,215.75,216.23,215.68,216.16,6948.0,215.75,216.23,215.68,216.16,6948.0
2025-01-31 14:30:00,216.26,216.54,216.06,216.18,15321.0,216.26,216.54,216.06,216.18,15321.0
2025-01-31 14:40:00,216.18,216.23,215.7,216.18,14699.0,216.18,216.23,215.7,216.18,14699.0
2025-01-31 14:50:00,216.17,216.58,216.0,216.56,18380.0,216.17,216.58,216.0,216.56,18380.0
2025-01-31 15:00:00,216.51,216.51,215.54,215.61,14543.0,216.51,216.51,215.54,215.61,14543.0
2025-01-31 15:10:00,215.57,215.86,215.55,215.69,19940.0,215.57,215.86,215.55,215.69,19940.0
2025-01-31 15:20:00,215.7,215.88,215.48,215.69,16422.0,215.7,215.88,215.48,215.69,16422.0
2025-01-31 15:30:00,215.75,215.86,215.5,215.55,21904.0,215.75,215.86,215.5,215.55,21904.0
2025-01-31 15:40:00,215.61,216.06,215.59,215.98,39502.0,215.61,216.06,215.59,215.98,39502.0
2025-01-31 15:50:00,216.01,216.39,215.82,216.07,177792.0,216.01,216.39,215.82,216.07,177792.0
2025-02-03 09:30:00,214.41,214.7,213.25,213.56,73635.0,214.41,214.7,213.25,213.56,73635.0
2025-02-03 09:40:00,213.56,214.21,213.16,213.27,41260.0,213.56,214.21,213.16,213.27,41260.0
2025-02-03 09:50:00,213.27,213.27,212.47,212.9,22458.0,213.27,213.27,212.47,212.9,22458.0
2025-02-03 10:00:00,213.09,213.22,212.49,212.97,16505.0,213.09,213.22,212.49,212.97,16505.0
2025-02-03 10:10:00,212.95,213.41,212.39,212.39,17781.0,212.95,213.41,212.39,212.39,17781.0
2025-02-03 10:20:00,212.4,214.57,212.27,214.57,22638.0,212.4,214.57,212.27,214.57,22638.0
2025-02-03 10:30:00,214.49,215.3,214.32,214.98,19978.0,214.49,215.3,214.32,214.98,19978.0
2025-02-03 10:40:00,214.85,215.74,214.76,214.97,13175.0,214.85,215.74,214.76,214.97,13175.0
2025-02-03 10:50:00,215.45,215.61,214.86,215.06,9135.0,215.45,215.61,214.86,215.06,9135.0
2025-02-03 11:00:00,215.09,215.41,214.55,215.12,28078.0,215.09,215.41,214.55,215.12,28078.0
2025-02-03 11:10:00,215.19,215.7,214.96,215.69,38681.0,215.19,215.7,214.96,215.69,38681.0
2025-02-03 11:20:00,215.8,216.0,215.57,215.94,17601.0,215.8,216.0,215.57,215.94,17601.0
2025-02-03 11:30:00,215.87,216.01,215.34,215.9,22368.0,215.87,216.01,215.34,215.9,22368.0
2025-02-03 11:40:00,215.92,216.42,215.82,216.41,20977.0,215.92,216.42,215.82,216.41,20977.0
2025-02-03 11:50:00,216.5,216.64,215.81,216.01,10793.0,216.5,216.64,215.81,216.01,10793.0
2025-02-03 12:00:00,215.97,216.12,215.7,215.95,11808.0,215.97,216.12,215.7,215.95,11808.0
2025-02-03 12:10:00,215.95,216.01,215.62,215.96,9352.0,215.95,216.01,215.62,215.96,9352.0
2025-02-03 12:20:00,216.02,216.65,216.02,216.26,10591.0,216.02,216.65,216.02,216.26,10591.0
2025-02-03 12:30:00,216.19,216.28,215.72,215.97,14520.0,216.19,216.28,215.72,215.97,14520.0
2025-02-03 12:40:00,215.88,216.31,215.87,216.15,6353.0,215.88,216.31,215.87,216.15,6353.0
2025-02-03 12:50:00,216.14,216.83,216.03,216.83,36363.0,216.14,216.83,216.03,216.83,36363.0
2025-02-03 13:00:00,216.78,216.94,216.34,216.78,28300.0,216.78,216.94,216.34,216.78,28300.0
2025-02-03 13:10:00,216.86,217.23,216.75,216.84,18653.0,216.86,217.23,216.75,216.84,18653.0
2025-02-03 13:20:00,216.96,217.42,216.89,217.09,18604.0,216.96,217.42,216.89,217.09,18604.0
2025-02-03 13:30:00,217.22,217.37,217.09,217.35,12236.0,217.22,217.37,217.09,217.35,12236.0
2025-02-03 13:40:00,217.38,217.38,216.98,217.03,34698.0,217.38,217.38,216.98,217.03,34698.0
2025-02-03 13:50:00,216.98,217.06,216.75,216.75,11148.0,216.98,217.06,216.75,216.75,11148.0
2025-02-03 14:00:00,216.82,216.82,216.61,216.7,15264.0,216.82,216.82,216.61,216.7,15264.0
2025-02-03 14:10:00,216.8,216.96,216.74,216.83,17736.0,216.8,216.96,216.74,216.83,17736.0
2025-02-03 14:20:00,216.9,217.04,216.78,217.03,18892.0,216.9,217.04,216.78,217.03,18892.0
2025-02-03 14:30:00,217.03,217.08,216.77,216.77,21750.0,217.03,217.08,216.77,216.77,21750.0
2025-02-03 14:40:00,216.81,217.47,216.8,217.4,17082.0,216.81,217.47,216.8,217.4,17082.0
2025-02-03 14:50:00,217.44,217.47,217.05,217.15,27238.0,217.44,217.47,217.05,217.15,27238.0
2025-02-03 15:00:00,217.15,217.26,217.0,217.22,27961.0,217.15,217.26,217.0,217.22,27961.0
2025-02-03 15:10:00,217.12,217.36,217.12,217.34,20599.0,217.12,217.36,217.12,217.34,20599.0
2025-02-03 15:20:00,217.3,217.34,216.54,216.56,25801.0,217.3,217.34,216.54,216.56,25801.0
2025-02-03 15:30:00,216.56,216.86,216.23,216.78,38370.0,216.56,216.86,216.23,216.78,38370.0
2025-02-03 15:40:00,216.78,216.83,216.53,216.71,44941.0,216.78,216.83,216.53,216.71,44941.0
2025-02-03 15:50:00,216.77,217.02,216.55,216.75,151666.0,216.77,217.02,216.55,216.75,151666.0
2025-02-04 09:30:00,218.53,219.97,214.03,215.09,93748.0,218.53,219.97,214.03,215.09,93748.0
2025-02-04 09:40:00,214.85,214.96,213.65,214.12,50736.0,214.85,214.96,213.65,214.12,50736.0
2025-02-04 09:50:00,214.13,214.31,213.11,213.53,32888.0,214.13,214.31,213.11,213.53,32888.0
2025-02-04 10:00:00,213.7,214.08,213.44,213.7,24313.0,213.7,214.08,213.44,213.7,24313.0
2025-02-04 10:10:00,213.74,214.5,213.38,214.25,59518.0,213.74,214.5,213.38,214.25,59518.0
2025-02-04 10:20:00,214.25,214.87,214.23,214.79,48811.0,214.25,214.87,214.23,214.79,48811.0
2025-02-04 10:30:00,214.83,215.2,214.66,215.1,27855.0,214.83,215.2,214.66,215.1,27855.0
2025-02-04 10:40:00,215.11,215.11,214.32,214.32,13916.0,215.11,215.11,214.32,214.32,13916.0
2025-02-04 10:50:00,214.3,215.04,214.26,214.34,32032.0,214.3,215.04,214.26,214.34,32032.0
2025-02-04 11:00:00,214.34,215.65,214.33,215.25,19484.0,214.34,215.65,214.33,215.25,19484.0
2025-02-04 11:10:00,215.25,215.75,215.19,215.52,24765.0,215.25,215.75,215.19,215.52,24765.0
2025-02-04 11:20:00,215.47,215.72,215.26,215.55,17890.0,215.47,215.72,215.26,215.55,17890.0
2025-02-04 11:30:00,215.58,215.66,214.81,214.97,17353.0,215.58,215.66,214.81,214.97,17353.0
2025-02-04 11:40:00,214.97,215.03,214.38,214.52,17114.0,214.97,215.03,214.38,214.52,17114.0
2025-02-04 11:50:00,214.52,214.88,214.32,214.88,27097.0,214.52,214.88,214.32,214.88,27097.0
2025-02-04 12:00:00,214.93,215.27,214.86,215.1,37293.0,214.93,215.27,214.86,215.1,37293.0
2025-02-04 12:10:00,215.2,215.31,214.75,214.98,39420.0,215.2,215.31,214.75,214.98,39420.0
2025-02-04 12:20:00,215.05,215.05,214.55,214.6,23844.0,215.05,215.05,214.55,214.6,23844.0
2025-02-04 12:30:00,214.58,214.68,214.25,214.37,13834.0,214.58,214.68,214.25,214.37,13834.0
2025-02-04 12:40:00,214.27,214.93,214.19,214.78,60574.0,214.27,214.93,214.19,214.78,60574.0
2025-02-04 12:50:00,214.78,214.84,214.39,214.53,39359.0,214.78,214.84,214.39,214.53,39359.0
2025-02-04 13:00:00,214.59,215.08,214.59,214.83,23327.0,214.59,215.08,214.59,214.83,23327.0
2025-02-04 13:10:00,214.8,215.29,214.66,215.03,41266.0,214.8,215.29,214.66,215.03,41266.0
2025-02-04 13:20:00,215.05,215.2,214.85,215.01,19707.0,215.05,215.2,214.85,215.01,19707.0
2025-02-04 13:30:00,215.04,215.08,214.75,214.84,11111.0,215.04,215.08,214.75,214.84,11111.0
2025-02-04 13:40:00,214.84,215.16,214.83,215.05,18584.0,214.84,215.16,214.83,215.05,18584.0
2025-02-04 13:50:00,215.05,215.13,214.94,214.95,43622.0,215.05,215.13,214.94,214.95,43622.0
2025-02-04 14:00:00,214.96,215.18,214.91,215.06,47727.0,214.96,215.18,214.91,215.06,47727.0
2025-02-04 14:10:00,215.06,215.23,215.04,215.09,39034.0,215.06,215.23,215.04,215.09,39034.0
2025-02-04 14:20:00,215.11,215.62,215.09,215.4,32204.0,215.11,215.62,215.09,215.4,32204.0
2025-02-04 14:30:00,215.41,215.45,215.25,215.28,41732.0,215.41,215.45,215.25,215.28,41732.0
2025-02-04 14:40:00,215.34,215.37,215.05,215.31,33506.0,215.34,215.37,215.05,215.31,33506.0
2025-02-04 14:50:00,215.3,215.39,215.16,215.34,32301.0,215.3,215.39,215.16,215.34,32301.0
2025-02-04 15:00:00,215.31,215.34,215.17,215.31,25214.0,215.31,215.34,215.17,215.31,25214.0
2025-02-04 15:10:00,215.32,215.36,214.94,215.09,45752.0,215.32,215.36,214.94,215.09,45752.0
2025-02-04 15:20:00,215.1,215.15,214.91,215.05,30168.0,215.1,215.15,214.91,215.05,30168.0
2025-02-04 15:30:00,215.05,215.33,215.01,215.15,89772.0,215.05,215.33,215.01,215.15,89772.0
2025-02-04 15:40:00,215.12,215.19,214.73,214.89,41457.0,215.12,215.19,214.73,214.89,41457.0
2025-02-04 15:50:00,214.83,215.05,213.96,214.33,268754.0,214.83,215.05,213.96,214.33,268754.0
2025-02-05 09:30:00,224.41,227.27,221.7,226.79,435263.0,224.41,227.27,221.7,226.79,435263.0
2025-02-05 09:40:00,226.89,229.2,226.09,228.71,199528.0,226.89,229.2,226.09,228.71,199528.0
2025-02-05 09:50:00,228.59,229.64,228.2,228.78,116285.0,228.59,229.64,228.2,228.78,116285.0
2025-02-05 10:00:00,228.94,229.23,227.56,229.07,87426.0,228.94,229.23,227.56,229.07,87426.0
2025-02-05 10:10:00,229.01,229.7,228.44,229.54,103890.0,229.01,229.7,228.44,229.54,103890.0
2025-02-05 10:20:00,229.53,230.16,228.93,229.69,146715.0,229.53,230.16,228.93,229.69,146715.0
2025-02-05 10:30:00,229.81,231.21,229.44,229.81,94873.0,229.81,231.21,229.44,229.81,94873.0
2025-02-05 10:40:00,229.81,230.4,229.37,229.43,88204.0,229.81,230.4,229.37,229.43,88204.0
2025-02-05 10:50:00,229.43,230.38,228.57,228.94,95929.0,229.43,230.38,228.57,228.94,95929.0
2025-02-05 11:00:00,228.71,230.02,228.61,229.87,112481.0,228.71,230.02,228.61,229.87,112481.0
2025-02-05 11:10:00,229.99,229.99,229.17,229.43,71401.0,229.99,229.99,229.17,229.43,71401.0
2025-02-05 11:20:00,229.43,229.72,229.21,229.41,74215.0,229.43,229.72,229.21,229.41,74215.0
2025-02-05 11:30:00,229.38,229.63,228.73,228.96,86798.0,229.38,229.63,228.73,228.96,86798.0
2025-02-05 11:40:00,228.96,229.01,227.66,227.7,64606.0,228.96,229.01,227.66,227.7,64606.0
2025-02-05 11:50:00,227.79,228.23,227.33,227.44,58395.0,227.79,228.23,227.33,227.44,58395.0
2025-02-05 12:00:00,227.43,227.68,226.53,227.68,50741.0,227.43,227.68,226.53,227.68,50741.0
2025-02-05 12:10:00,227.68,228.72,227.59,228.37,88175.0,227.68,228.72,227.59,228.37,88175.0
2025-02-05 12:20:00,228.36,228.68,228.25,228.36,35478.0,228.36,228.68,228.25,228.36,35478.0
2025-02-05 12:30:00,228.45,228.54,228.23,228.45,32733.0,228.45,228.54,228.23,228.45,32733.0
2025-02-05 12:40:00,228.47,228.57,227.79,228.33,39205.0,228.47,228.57,227.79,228.33,39205.0
2025-02-05 12:50:00,228.42,228.5,227.99,228.34,18336.0,228.42,228.5,227.99,228.34,18336.0
2025-02-05 13:00:00,228.38,228.97,228.08,228.86,168760.0,228.38,228.97,228.08,228.86,168760.0
2025-02-05 13:10:00,228.87,229.18,228.58,228.66,37690.0,228.87,229.18,228.58,228.66,37690.0
2025-02-05 13:20:00,228.72,229.57,228.72,229.56,23423.0,228.72,229.57,228.72,229.56,23423.0
2025-02-05 13:30:00,229.45,230.07,229.07,230.06,57359.0,229.45,230.07,229.07,230.06,57359.0
2025-02-05 13:40:00,230.0,230.23,229.67,230.17,29209.0,230.0,230.23,229.67,230.17,29209.0
2025-02-05 13:50:00,230.15,231.61,230.13,231.19,74487.0,230.15,231.61,230.13,231.19,74487.0
2025-02-05 14:00:00,231.19,231.47,230.38,230.9,104758.0,231.19,231.47,230.38,230.9,104758.0
2025-02-05 14:10:00,230.84,230.88,230.12,230.33,47630.0,230.84,230.88,230.12,230.33,47630.0
2025-02-05 14:20:00,230.22,230.79,230.02,230.63,42600.0,230.22,230.79,230.02,230.63,42600.0
2025-02-05 14:30:00,230.52,230.73,230.22,230.3,37686.0,230.52,230.73,230.22,230.3,37686.0
2025-02-05 14:40:00,230.22,230.38,229.85,229.91,46993.0,230.22,230.38,229.85,229.91,46993.0
2025-02-05 14:50:00,229.91,230.05,229.35,229.79,41234.0,229.91,230.05,229.35,229.79,41234.0
2025-02-05 15:00:00,229.79,229.79,228.67,228.84,43283.0,229.79,229.79,228.67,228.84,43283.0
2025-02-05 15:10:00,228.79,229.59,228.79,229.5,43978.0,228.79,229.59,228.79,229.5,43978.0
2025-02-05 15:20:00,229.5,230.25,229.45,230.16,71339.0,229.5,230.25,229.45,230.16,71339.0
2025-02-05 15:30:00,230.16,230.21,229.64,230.21,72300.0,230.16,230.21,229.64,230.21,72300.0
2025-02-05 15:40:00,230.17,230.3,229.27,229.44,88162.0,230.17,230.3,229.27,229.44,88162.0
2025-02-05 15:50:00,229.4,229.64,228.74,229.44,339180.0,229.4,229.64,228.74,229.44,339180.0
2025-02-06 09:30:00,229.5,230.05,228.27,230.0,63105.0,229.5,230.05,228.27,230.0,63105.0
2025-02-06 09:40:00,230.1,231.13,229.7,230.68,34745.0,230.1,231.13,229.7,230.68,34745.0
2025-02-06 09:50:00,230.74,231.56,230.3,231.54,63891.0,230.74,231.56,230.3,231.54,63891.0
2025-02-06 10:00:00,231.53,231.7,230.43,230.92,52380.0,231.53,231.7,230.43,230.92,52380.0
2025-02-06 10:10:00,230.84,231.67,230.8,231.54,42949.0,230.84,231.67,230.8,231.54,42949.0
2025-02-06 10:20:00,231.46,231.61,230.95,231.15,38838.0,231.46,231.61,230.95,231.15,38838.0
2025-02-06 10:30:00,231.15,232.2,230.89,231.73,45118.0,231.15,232.2,230.89,231.73,45118.0
2025-02-06 10:40:00,231.85,232.18,231.44,231.89,42377.0,231.85,232.18,231.44,231.89,42377.0
2025-02-06 10:50:00,231.89,232.02,231.4,231.46,25472.0,231.89,232.02,231.4,231.46,25472.0
2025-02-06 11:00:00,231.48,232.18,231.3,231.98,34197.0,231.48,232.18,231.3,231.98,34197.0
2025-02-06 11:10:00,231.98,232.25,231.7,231.89,43786.0,231.98,232.25,231.7,231.89,43786.0
2025-02-06 11:20:00,231.84,232.16,231.84,231.94,28696.0,231.84,232.16,231.84,231.94,28696.0
2025-02-06 11:30:00,231.97,231.97,231.44,231.69,26392.0,231.97,231.97,231.44,231.69,26392.0
2025-02-06 11:40:00,231.59,231.73,231.48,231.49,19152.0,231.59,231.73,231.48,231.49,19152.0
2025-02-06 11:50:00,231.49,231.5,231.06,231.38,28071.0,231.49,231.5,231.06,231.38,28071.0
2025-02-06 12:00:00,231.37,231.37,230.92,231.21,14632.0,231.37,231.37,230.92,231.21,14632.0
2025-02-06 12:10:00,231.16,231.51,230.9,231.4,21188.0,231.16,231.51,230.9,231.4,21188.0
2025-02-06 12:20:00,231.37,231.37,230.69,230.75,24887.0,231.37,231.37,230.69,230.75,24887.0
2025-02-06 12:30:00,230.75,231.18,230.65,231.12,22827.0,230.75,231.18,230.65,231.12,22827.0
2025-02-06 12:40:00,231.19,231.19,230.35,230.45,29580.0,231.19,231.19,230.35,230.45,29580.0
2025-02-06 12:50:00,230.42,230.84,230.2,230.74,31364.0,230.42,230.84,230.2,230.74,31364.0
2025-02-06 13:00:00,230.81,231.03,230.57,230.59,30242.0,230.81,231.03,230.57,230.59,30242.0
2025-02-06 13:10:00,230.63,230.73,229.05,229.99,86965.0,230.63,230.73,229.05,229.99,86965.0
2025-02-06 13:20:00,229.99,230.26,229.74,229.88,22952.0,229.99,230.26,229.74,229.88,22952.0
2025-02-06 13:30:00,229.88,229.98,229.28,229.29,25585.0,229.88,229.98,229.28,229.29,25585.0
2025-02-06 13:40:00,229.31,229.67,229.24,229.56,27262.0,229.31,229.67,229.24,229.56,27262.0
2025-02-06 13:50:00,229.56,229.58,229.25,229.42,19204.0,229.56,229.58,229.25,229.42,19204.0
2025-02-06 14:00:00,229.41,230.31,229.37,230.18,31137.0,229.41,230.31,229.37,230.18,31137.0
2025-02-06 14:10:00,230.2,230.3,230.06,230.19,19437.0,230.2,230.3,230.06,230.19,19437.0
2025-02-06 14:20:00,230.14,230.19,229.91,230.02,35761.0,230.14,230.19,229.91,230.02,35761.0
2025-02-06 14:30:00,230.02,230.04,229.13,229.84,40224.0,230.02,230.04,229.13,229.84,40224.0
2025-02-06 14:40:00,229.84,230.04,229.49,230.03,63140.0,229.84,230.04,229.49,230.03,63140.0
2025-02-06 14:50:00,230.02,230.55,229.9,230.38,30447.0,230.02,230.55,229.9,230.38,30447.0
2025-02-06 15:00:00,230.37,230.6,230.29,230.57,23332.0,230.37,230.6,230.29,230.57,23332.0
2025-02-06 15:10:00,230.59,231.01,230.54,230.87,32987.0,230.59,231.01,230.54,230.87,32987.0
2025-02-06 15:20:00,230.88,231.09,230.7,231.08,42527.0,230.88,231.09,230.7,231.08,42527.0
2025-02-06 15:30:00,231.07,231.18,230.95,231.04,48342.0,231.07,231.18,230.95,231.04,48342.0
2025-02-06 15:40:00,231.04,231.23,230.8,231.18,54403.0,231.04,231.23,230.8,231.18,54403.0
2025-02-06 15:50:00,231.23,231.5,230.82,231.18,153423.0,231.23,231.5,230.82,231.18,153423.0
2025-02-07 09:30:00,231.54,232.2,229.78,230.22,74066.0,231.54,232.2,229.78,230.22,74066.0
2025-02-07 09:40:00,230.18,231.42,230.18,230.93,81793.0,230.18,231.42,230.18,230.93,81793.0
2025-02-07 09:50:00,231.3,232.76,231.08,232.63,47227.0,231.3,232.76,231.08,232.63,47227.0
2025-02-07 10:00:00,232.48,232.63,231.64,232.52,39839.0,232.48,232.63,231.64,232.52,39839.0
2025-02-07 10:10:00,232.56,232.9,232.25,232.73,27661.0,232.56,232.9,232.25,232.73,27661.0
2025-02-07 10:20:00,232.8,232.81,231.85,231.85,33670.0,232.8,232.81,231.85,231.85,33670.0
2025-02-07 10:30:00,231.7,232.75,231.69,232.27,25919.0,231.7,232.75,231.69,232.27,25919.0
2025-02-07 10:40:00,232.27,232.54,231.68,231.76,19041.0,232.27,232.54,231.68,231.76,19041.0
2025-02-07 10:50:00,231.76,232.33,230.69,232.16,51166.0,231.76,232.33,230.69,232.16,51166.0
2025-02-07 11:00:00,232.19,232.61,231.83,232.33,66072.0,232.19,232.61,231.83,232.33,66072.0
2025-02-07 11:10:00,232.37,233.22,231.99,232.91,49588.0,232.37,233.22,231.99,232.91,49588.0
2025-02-07 11:20:00,232.92,233.26,232.52,232.62,64728.0,232.92,233.26,232.52,232.62,64728.0
2025-02-07 11:30:00,232.62,233.1,232.53,232.82,43733.0,232.62,233.1,232.53,232.82,43733.0
2025-02-07 11:40:00,232.86,233.06,232.56,232.59,25911.0,232.86,233.06,232.56,232.59,25911.0
2025-02-07 11:50:00,232.59,232.59,231.6,231.6,30663.0,232.59,232.59,231.6,231.6,30663.0
2025-02-07 12:00:00,231.62,232.14,231.55,232.08,48373.0,231.62,232.14,231.55,232.08,48373.0
2025-02-07 12:10:00,231.95,232.15,231.63,231.68,31954.0,231.95,232.15,231.63,231.68,31954.0
2025-02-07 12:20:00,231.82,232.07,231.72,231.8,15259.0,231.82,232.07,231.72,231.8,15259.0
2025-02-07 12:30:00,231.76,231.9,231.47,231.47,14748.0,231.76,231.9,231.47,231.47,14748.0
2025-02-07 12:40:00,231.53,232.06,231.3,232.0,50071.0,231.53,232.06,231.3,232.0,50071.0
2025-02-07 12:50:00,231.92,232.06,231.69,231.96,42605.0,231.92,232.06,231.69,231.96,42605.0
2025-02-07 13:00:00,231.94,232.4,231.93,232.22,34281.0,231.94,232.4,231.93,232.22,34281.0
2025-02-07 13:10:00,232.25,232.78,231.82,232.04,95460.0,232.25,232.78,231.82,232.04,95460.0
2025-02-07 13:20:00,232.04,232.07,231.5,231.55,40914.0,232.04,232.07,231.5,231.55,40914.0
2025-02-07 13:30:00,231.53,232.15,231.53,231.83,34537.0,231.53,232.15,231.53,231.83,34537.0
2025-02-07 13:40:00,231.83,231.83,230.93,231.08,44956.0,231.83,231.83,230.93,231.08,44956.0
2025-02-07 13:50:00,231.08,231.13,230.82,230.82,22987.0,231.08,231.13,230.82,230.82,22987.0
2025-02-07 14:00:00,230.89,231.35,230.79,231.02,47980.0,230.89,231.35,230.79,231.02,47980.0
2025-02-07 14:10:00,231.02,231.13,230.83,230.86,25415.0,231.02,231.13,230.83,230.86,25415.0
2025-02-07 14:20:00,230.85,230.93,230.65,230.67,14837.0,230.85,230.93,230.65,230.67,14837.0
2025-02-07 14:30:00,230.65,230.96,230.57,230.85,27518.0,230.65,230.96,230.57,230.85,27518.0
2025-02-07 14:40:00,230.89,230.98,230.65,230.9,19422.0,230.89,230.98,230.65,230.9,19422.0
2025-02-07 14:50:00,230.9,230.97,230.63,230.63,28988.0,230.9,230.97,230.63,230.63,28988.0
2025-02-07 15:00:00,230.63,230.65,230.27,230.43,30897.0,230.63,230.65,230.27,230.43,30897.0
2025-02-07 15:10:00,230.51,230.51,229.96,230.14,49809.0,230.51,230.51,229.96,230.14,49809.0
2025-02-07 15:20:00,230.12,230.29,230.0,230.2,27060.0,230.12,230.29,230.0,230.2,27060.0
2025-02-07 15:30:00,230.19,230.6,230.16,230.39,43233.0,230.19,230.6,230.16,230.39,43233.0
2025-02-07 15:40:00,230.39,230.54,230.07,230.52,42455.0,230.39,230.54,230.07,230.52,42455.0
2025-02-07 15:50:00,230.52,230.87,229.99,230.15,145928.0,230.52,230.87,229.99,230.15,145928.0
2025-02-10 09:30:00,229.68,230.79,229.03,230.03,133175.0,229.68,230.79,229.03,230.03,133175.0
2025-02-10 09:40:00,230.04,230.04,229.53,229.72,37454.0,230.04,230.04,229.53,229.72,37454.0
2025-02-10 09:50:00,229.83,230.28,229.62,230.09,40064.0,229.83,230.28,229.62,230.09,40064.0
2025-02-10 10:00:00,230.09,230.52,229.82,230.16,36379.0,230.09,230.52,229.82,230.16,36379.0
2025-02-10 10:10:00,230.16,230.21,229.43,229.99,35909.0,230.16,230.21,229.43,229.99,35909.0
2025-02-10 10:20:00,230.1,230.77,229.96,230.76,22122.0,230.1,230.77,229.96,230.76,22122.0
2025-02-10 10:30:00,230.87,230.87,229.86,230.03,45301.0,230.87,230.87,229.86,230.03,45301.0
2025-02-10 10:40:00,229.9,230.25,229.67,230.21,18786.0,229.9,230.25,229.67,230.21,18786.0
2025-02-10 10:50:00,230.19,230.33,229.69,229.69,22716.0,230.19,230.33,229.69,229.69,22716.0
2025-02-10 11:00:00,229.85,230.15,229.7,230.1,21133.0,229.85,230.15,229.7,230.1,21133.0
2025-02-10 11:10:00,230.09,230.33,229.97,230.12,49059.0,230.09,230.33,229.97,230.12,49059.0
2025-02-10 11:20:00,230.13,230.13,229.36,229.64,53650.0,230.13,230.13,229.36,229.64,53650.0
2025-02-10 11:30:00,229.64,229.76,229.48,229.54,61527.0,229.64,229.76,229.48,229.54,61527.0
2025-02-10 11:40:00,229.53,229.95,229.48,229.83,135654.0,229.53,229.95,229.48,229.83,135654.0
2025-02-10 11:50:00,229.83,230.58,229.73,230.03,170378.0,229.83,230.58,229.73,230.03,170378.0
2025-02-10 12:00:00,230.07,230.65,229.98,230.56,135958.0,230.07,230.65,229.98,230.56,135958.0
2025-02-10 12:10:00,230.56,231.07,230.37,230.82,52266.0,230.56,231.07,230.37,230.82,52266.0
2025-02-10 12:20:00,230.82,230.91,230.46,230.9,46052.0,230.82,230.91,230.46,230.9,46052.0
2025-02-10 12:30:00,231.13,231.26,230.67,230.72,33028.0,231.13,231.26,230.67,230.72,33028.0
2025-02-10 12:40:00,230.79,231.04,230.67,230.78,15007.0,230.79,231.04,230.67,230.78,15007.0
2025-02-10 12:50:00,230.78,230.92,230.69,230.75,18293.0,230.78,230.92,230.69,230.75,18293.0
2025-02-10 13:00:00,230.72,230.8,230.51,230.73,21973.0,230.72,230.8,230.51,230.73,21973.0
2025-02-10 13:10:00,230.74,230.88,230.2,230.23,24570.0,230.74,230.88,230.2,230.23,24570.0
2025-02-10 13:20:00,230.27,230.41,230.25,230.35,27110.0,230.27,230.41,230.25,230.35,27110.0
2025-02-10 13:30:00,230.38,230.62,230.25,230.61,43944.0,230.38,230.62,230.25,230.61,43944.0
2025-02-10 13:40:00,230.61,230.98,230.61,230.86,62018.0,230.61,230.98,230.61,230.86,62018.0
2025-02-10 13:50:00,230.83,230.97,230.73,230.84,24503.0,230.83,230.97,230.73,230.84,24503.0
2025-02-10 14:00:00,230.77,231.08,230.65,231.03,29287.0,230.77,231.08,230.65,231.03,29287.0
2025-02-10 14:10:00,230.97,231.15,230.92,231.1,26245.0,230.97,231.15,230.92,231.1,26245.0
2025-02-10 14:20:00,231.1,231.31,230.98,231.11,29395.0,231.1,231.31,230.98,231.11,29395.0
2025-02-10 14:30:00,231.11,231.48,231.11,231.44,22307.0,231.11,231.48,231.11,231.44,22307.0
2025-02-10 14:40:00,231.39,231.5,231.06,231.3,27247.0,231.39,231.5,231.06,231.3,27247.0
2025-02-10 14:50:00,231.3,231.37,231.03,231.06,24318.0,231.3,231.37,231.03,231.06,24318.0
2025-02-10 15:00:00,231.06,231.23,230.88,231.07,40654.0,231.06,231.23,230.88,231.07,40654.0
2025-02-10 15:10:00,231.11,231.35,230.85,231.26,61821.0,231.11,231.35,230.85,231.26,61821.0
2025-02-10 15:20:00,231.26,231.28,230.96,230.97,26978.0,231.26,231.28,230.96,230.97,26978.0
2025-02-10 15:30:00,230.94,231.09,230.68,230.84,69444.0,230.94,231.09,230.68,230.84,69444.0
2025-02-10 15:40:00,230.85,230.91,230.62,230.75,41577.0,230.85,230.91,230.62,230.75,41577.0
2025-02-10 15:50:00,230.77,230.91,230.4,230.72,186834.0,230.77,230.91,230.4,230.72,186834.0
2025-02-11 09:30:00,229.65,230.22,228.54,228.98,77357.0,229.65,230.22,228.54,228.98,77357.0
2025-02-11 09:40:00,228.98,229.58,228.77,229.0,38602.0,228.98,229.58,228.77,229.0,38602.0
2025-02-11 09:50:00,229.11,229.15,228.37,228.91,28221.0,229.11,229.15,228.37,228.91,28221.0
2025-02-11 10:00:00,228.97,229.86,228.96,229.58,43633.0,228.97,229.86,228.96,229.58,43633.0
2025-02-11 10:10:00,229.65,229.82,229.3,229.46,42977.0,229.65,229.82,229.3,229.46,42977.0
2025-02-11 10:20:00,229.46,229.66,229.42,229.49,24362.0,229.46,229.66,229.42,229.49,24362.0
2025-02-11 10:30:00,229.49,229.86,229.42,229.59,64545.0,229.49,229.86,229.42,229.59,64545.0
2025-02-11 10:40:00,229.65,229.78,229.15,229.17,56880.0,229.65,229.78,229.15,229.17,56880.0
2025-02-11 10:50:00,229.25,229.6,228.87,229.21,57360.0,229.25,229.6,228.87,229.21,57360.0
2025-02-11 11:00:00,229.31,229.75,229.31,229.52,40536.0,229.31,229.75,229.31,229.52,40536.0
2025-02-11 11:10:00,229.52,229.96,229.36,229.86,62078.0,229.52,229.96,229.36,229.86,62078.0
2025-02-11 11:20:00,229.85,229.9,229.58,229.66,61113.0,229.85,229.9,229.58,229.66,61113.0
2025-02-11 11:30:00,229.68,229.75,229.44,229.66,33183.0,229.68,229.75,229.44,229.66,33183.0
2025-02-11 11:40:00,229.68,230.02,229.64,229.76,51260.0,229.68,230.02,229.64,229.76,51260.0
2025-02-11 11:50:00,229.76,229.84,229.63,229.67,43730.0,229.76,229.84,229.63,229.67,43730.0
2025-02-11 12:00:00,229.62,229.94,229.49,229.6,46570.0,229.62,229.94,229.49,229.6,46570.0
2025-02-11 12:10:00,229.65,229.78,229.48,229.76,36442.0,229.65,229.78,229.48,229.76,36442.0
2025-02-11 12:20:00,229.85,230.25,229.76,230.12,51182.0,229.85,230.25,229.76,230.12,51182.0
2025-02-11 12:30:00,230.06,230.07,229.82,229.93,11717.0,230.06,230.07,229.82,229.93,11717.0
2025-02-11 12:40:00,229.93,230.22,229.91,230.16,40177.0,229.93,230.22,229.91,230.16,40177.0
2025-02-11 12:50:00,230.27,230.28,229.88,229.94,22454.0,230.27,230.28,229.88,229.94,22454.0
2025-02-11 13:00:00,230.0,230.07,229.77,230.03,23248.0,230.0,230.07,229.77,230.03,23248.0
2025-02-11 13:10:00,230.12,230.59,230.06,230.43,28257.0,230.12,230.59,230.06,230.43,28257.0
2025-02-11 13:20:00,230.48,230.48,230.15,230.22,20617.0,230.48,230.48,230.15,230.22,20617.0
2025-02-11 13:30:00,230.24,230.29,229.75,229.76,71734.0,230.24,230.29,229.75,229.76,71734.0
2025-02-11 13:40:00,229.77,229.89,229.42,229.47,20530.0,229.77,229.89,229.42,229.47,20530.0
2025-02-11 13:50:00,229.47,229.78,229.44,229.58,45373.0,229.47,229.78,229.44,229.58,45373.0
2025-02-11 14:00:00,229.64,229.69,229.56,229.64,16013.0,229.64,229.69,229.56,229.64,16013.0
2025-02-11 14:10:00,229.64,229.74,229.35,229.54,51671.0,229.64,229.74,229.35,229.54,51671.0
2025-02-11 14:20:00,229.6,229.73,229.46,229.58,19642.0,229.6,229.73,229.46,229.58,19642.0
2025-02-11 14:30:00,229.51,229.9,229.5,229.9,52663.0,229.51,229.9,229.5,229.9,52663.0
2025-02-11 14:40:00,229.87,230.11,229.85,229.91,25627.0,229.87,230.11,229.85,229.91,25627.0
2025-02-11 14:50:00,229.92,230.02,229.74,229.74,22643.0,229.92,230.02,229.74,229.74,22643.0
2025-02-11 15:00:00,229.76,230.0,229.68,229.75,69158.0,229.76,230.0,229.68,229.75,69158.0
2025-02-11 15:10:00,229.78,230.03,229.64,229.83,62507.0,229.78,230.03,229.64,229.83,62507.0
2025-02-11 15:20:00,229.83,229.95,229.44,229.63,66412.0,229.83,229.95,229.44,229.63,66412.0
2025-02-11 15:30:00,229.67,229.95,229.61,229.63,89059.0,229.67,229.95,229.61,229.63,89059.0
2025-02-11 15:40:00,229.59,229.89,229.59,229.7,68230.0,229.59,229.89,229.59,229.7,68230.0
2025-02-11 15:50:00,229.75,230.04,229.62,229.96,200298.0,229.75,230.04,229.62,229.96,200298.0
2025-02-12 09:30:00,228.65,229.09,227.41,227.83,47483.0,228.65,229.09,227.41,227.83,47483.0
2025-02-12 09:40:00,227.67,228.48,227.53,228.37,25024.0,227.67,228.48,227.53,228.37,25024.0
2025-02-12 09:50:00,228.15,228.83,228.03,228.63,16726.0,228.15,228.83,228.03,228.63,16726.0
2025-02-12 10:00:00,228.95,229.52,228.3,229.33,35582.0,228.95,229.52,228.3,229.33,35582.0
2025-02-12 10:10:00,229.3,229.41,228.66,229.34,18491.0,229.3,229.41,228.66,229.34,18491.0
2025-02-12 10:20:00,229.32,229.64,229.22,229.23,50753.0,229.32,229.64,229.22,229.23,50753.0
2025-02-12 10:30:00,229.23,229.51,229.05,229.44,36605.0,229.23,229.51,229.05,229.44,36605.0
2025-02-12 10:40:00,229.34,229.59,229.06,229.15,18051.0,229.34,229.59,229.06,229.15,18051.0
2025-02-12 10:50:00,229.27,229.41,229.05,229.24,16334.0,229.27,229.41,229.05,229.24,16334.0
2025-02-12 11:00:00,229.05,229.17,228.87,228.99,17153.0,229.05,229.17,228.87,228.99,17153.0
2025-02-12 11:10:00,228.82,228.85,228.24,228.47,24833.0,228.82,228.85,228.24,228.47,24833.0
2025-02-12 11:20:00,228.46,228.46,227.5,227.68,53778.0,228.46,228.46,227.5,227.68,53778.0
2025-02-12 11:30:00,227.68,227.99,227.68,227.77,49568.0,227.68,227.99,227.68,227.77,49568.0
2025-02-12 11:40:00,227.8,228.08,227.7,227.96,80559.0,227.8,228.08,227.7,227.96,80559.0
2025-02-12 11:50:00,228.0,228.44,227.97,228.39,92006.0,228.0,228.44,227.97,228.39,92006.0
2025-02-12 12:00:00,228.33,228.43,227.88,228.09,53295.0,228.33,228.43,227.88,228.09,53295.0
2025-02-12 12:10:00,228.05,228.11,227.68,227.86,38597.0,228.05,228.11,227.68,227.86,38597.0
2025-02-12 12:20:00,227.86,227.86,227.35,227.46,26087.0,227.86,227.86,227.35,227.46,26087.0
2025-02-12 12:30:00,227.48,227.91,227.45,227.47,39475.0,227.48,227.91,227.45,227.47,39475.0
2025-02-12 12:40:00,227.55,227.82,227.38,227.56,82488.0,227.55,227.82,227.38,227.56,82488.0
2025-02-12 12:50:00,227.65,227.87,227.39,227.8,23163.0,227.65,227.87,227.39,227.8,23163.0
2025-02-12 13:00:00,227.8,227.81,227.41,227.67,20230.0,227.8,227.81,227.41,227.67,20230.0
2025-02-12 13:10:00,227.44,227.45,226.91,227.0,26629.0,227.44,227.45,226.91,227.0,26629.0
2025-02-12 13:20:00,227.05,227.1,226.51,226.76,55918.0,227.05,227.1,226.51,226.76,55918.0
2025-02-12 13:30:00,226.82,227.09,226.58,227.02,23727.0,226.82,227.09,226.58,227.02,23727.0
2025-02-12 13:40:00,227.02,227.42,226.99,227.05,18545.0,227.02,227.42,226.99,227.05,18545.0
2025-02-12 13:50:00,227.09,227.41,226.88,227.21,33854.0,227.09,227.41,226.88,227.21,33854.0
2025-02-12 14:00:00,227.14,227.15,226.43,226.45,26035.0,227.14,227.15,226.43,226.45,26035.0
2025-02-12 14:10:00,226.53,226.55,226.35,226.45,15933.0,226.53,226.55,226.35,226.45,15933.0
2025-02-12 14:20:00,226.46,227.05,226.41,227.02,41812.0,226.46,227.05,226.41,227.02,41812.0
2025-02-12 14:30:00,227.0,227.06,226.57,226.86,23449.0,227.0,227.06,226.57,226.86,23449.0
2025-02-12 14:40:00,226.99,227.18,226.58,227.12,20617.0,226.99,227.18,226.58,227.12,20617.0
2025-02-12 14:50:00,227.14,227.54,227.1,227.38,20437.0,227.14,227.54,227.1,227.38,20437.0
2025-02-12 15:00:00,227.37,227.64,227.37,227.54,25627.0,227.37,227.64,227.37,227.54,25627.0
2025-02-12 15:10:00,227.54,227.63,227.37,227.5,24878.0,227.54,227.63,227.37,227.5,24878.0
2025-02-12 15:20:00,227.49,227.54,227.12,227.14,24836.0,227.49,227.54,227.12,227.14,24836.0
2025-02-12 15:30:00,227.14,227.29,227.0,227.21,28717.0,227.14,227.29,227.0,227.21,28717.0
2025-02-12 15:40:00,227.25,227.58,227.25,227.39,27088.0,227.25,227.58,227.25,227.39,27088.0
2025-02-12 15:50:00,227.5,227.84,227.2,227.72,122093.0,227.5,227.84,227.2,227.72,122093.0
2025-02-13 09:30:00,228.93,229.37,227.29,227.79,50952.0,228.93,229.37,227.29,227.79,50952.0
2025-02-13 09:40:00,227.75,229.25,227.75,228.95,19111.0,227.75,229.25,227.75,228.95,19111.0
2025-02-13 09:50:00,228.95,229.24,228.88,228.89,10061.0,228.95,229.24,228.88,228.89,10061.0
2025-02-13 10:00:00,229.04,229.25,228.75,229.25,18007.0,229.04,229.25,228.75,229.25,18007.0
2025-02-13 10:10:00,229.23,229.25,228.61,228.68,16241.0,229.23,229.25,228.61,228.68,16241.0
2025-02-13 10:20:00,228.66,228.93,228.48,228.76,14948.0,228.66,228.93,228.48,228.76,14948.0
2025-02-13 10:30:00,228.76,229.02,228.61,228.97,23342.0,228.76,229.02,228.61,228.97,23342.0
2025-02-13 10:40:00,229.06,229.24,228.91,229.05,22580.0,229.06,229.24,228.91,229.05,22580.0
2025-02-13 10:50:00,229.08,229.22,228.95,229.0,21756.0,229.08,229.22,228.95,229.0,21756.0
2025-02-13 11:00:00,229.06,229.36,228.9,229.35,18087.0,229.06,229.36,228.9,229.35,18087.0
2025-02-13 11:10:00,229.33,229.37,228.98,229.12,22204.0,229.33,229.37,228.98,229.12,22204.0
2025-02-13 11:20:00,229.02,229.08,228.59,228.71,24290.0,229.02,229.08,228.59,228.71,24290.0
2025-02-13 11:30:00,228.71,228.97,228.63,228.91,28176.0,228.71,228.97,228.63,228.91,28176.0
2025-02-13 11:40:00,228.94,228.94,228.69,228.75,20231.0,228.94,228.94,228.69,228.75,20231.0
2025-02-13 11:50:00,228.8,229.05,228.57,228.59,36903.0,228.8,229.05,228.57,228.59,36903.0
2025-02-13 12:00:00,228.56,228.95,228.55,228.94,26637.0,228.56,228.95,228.55,228.94,26637.0
2025-02-13 12:10:00,228.97,229.12,228.87,228.91,13443.0,228.97,229.12,228.87,228.91,13443.0
2025-02-13 12:20:00,228.89,229.34,228.89,229.32,27500.0,228.89,229.34,228.89,229.32,27500.0
2025-02-13 12:30:00,229.27,229.33,229.07,229.12,16301.0,229.27,229.33,229.07,229.12,16301.0
2025-02-13 12:40:00,229.12,229.23,228.87,229.09,17201.0,229.12,229.23,228.87,229.09,17201.0
2025-02-13 12:50:00,229.1,229.3,229.05,229.26,18072.0,229.1,229.3,229.05,229.26,18072.0
2025-02-13 13:00:00,229.22,229.33,228.9,229.26,20500.0,229.22,229.33,228.9,229.26,20500.0
2025-02-13 13:10:00,229.26,229.43,229.14,229.29,21622.0,229.26,229.43,229.14,229.29,21622.0
2025-02-13 13:20:00,229.37,229.55,229.3,229.38,12681.0,229.37,229.55,229.3,229.38,12681.0
2025-02-13 13:30:00,229.41,229.49,229.36,229.43,8079.0,229.41,229.49,229.36,229.43,8079.0
2025-02-13 13:40:00,229.43,229.69,229.15,229.64,28714.0,229.43,229.69,229.15,229.64,28714.0
2025-02-13 13:50:00,229.63,230.06,229.53,229.96,40299.0,229.63,230.06,229.53,229.96,40299.0
2025-02-13 14:00:00,229.98,230.07,229.89,230.03,49356.0,229.98,230.07,229.89,230.03,49356.0
2025-02-13 14:10:00,230.02,230.19,229.89,230.01,39494.0,230.02,230.19,229.89,230.01,39494.0
2025-02-13 14:20:00,230.08,230.13,229.98,229.98,24683.0,230.08,230.13,229.98,229.98,24683.0
2025-02-13 14:30:00,230.02,230.27,229.77,230.25,25834.0,230.02,230.27,229.77,230.25,25834.0
2025-02-13 14:40:00,230.26,230.41,230.16,230.33,20240.0,230.26,230.41,230.16,230.33,20240.0
2025-02-13 14:50:00,230.33,230.64,230.32,230.38,21217.0,230.33,230.64,230.32,230.38,21217.0
2025-02-13 15:00:00,230.38,230.75,230.38,230.56,22381.0,230.38,230.75,230.38,230.56,22381.0
2025-02-13 15:10:00,230.54,230.69,230.44,230.57,28659.0,230.54,230.69,230.44,230.57,28659.0
2025-02-13 15:20:00,230.6,230.61,230.29,230.58,36705.0,230.6,230.61,230.29,230.58,36705.0
2025-02-13 15:30:00,230.57,230.61,230.41,230.55,42842.0,230.57,230.61,230.41,230.55,42842.0
2025-02-13 15:40:00,230.56,230.57,230.23,230.49,56627.0,230.56,230.57,230.23,230.49,56627.0
2025-02-13 15:50:00,230.52,230.54,229.81,229.93,186771.0,230.52,230.54,229.81,229.93,186771.0
2025-02-14 09:30:00,230.95,232.65,230.0,230.95,102686.0,230.95,232.65,230.0,230.95,102686.0
2025-02-14 09:40:00,230.95,231.56,230.75,231.03,53656.0,230.95,231.56,230.75,231.03,53656.0
2025-02-14 09:50:00,231.03,231.63,230.5,231.09,50946.0,231.03,231.63,230.5,231.09,50946.0
2025-02-14 10:00:00,231.0,231.79,230.65,231.64,36900.0,231.0,231.79,230.65,231.64,36900.0
2025-02-14 10:10:00,231.65,231.8,230.87,230.95,24977.0,231.65,231.8,230.87,230.95,24977.0
2025-02-14 10:20:00,230.86,231.29,230.5,231.18,28559.0,230.86,231.29,230.5,231.18,28559.0
2025-02-14 10:30:00,231.26,231.56,231.05,231.56,24992.0,231.26,231.56,231.05,231.56,24992.0
2025-02-14 10:40:00,231.63,231.74,231.35,231.74,29942.0,231.63,231.74,231.35,231.74,29942.0
2025-02-14 10:50:00,231.64,231.95,231.56,231.71,41672.0,231.64,231.95,231.56,231.71,41672.0
2025-02-14 11:00:00,231.74,232.47,231.61,232.43,39043.0,231.74,232.47,231.61,232.43,39043.0
2025-02-14 11:10:00,232.35,232.52,232.08,232.28,39135.0,232.35,232.52,232.08,232.28,39135.0
2025-02-14 11:20:00,232.24,232.28,231.69,231.78,33135.0,232.24,232.28,231.69,231.78,33135.0
2025-02-14 11:30:00,231.7,231.93,231.39,231.86,34135.0,231.7,231.93,231.39,231.86,34135.0
2025-02-14 11:40:00,231.87,232.01,231.7,232.01,24238.0,231.87,232.01,231.7,232.01,24238.0
2025-02-14 11:50:00,232.0,232.11,231.85,232.05,16468.0,232.0,232.11,231.85,232.05,16468.0
2025-02-14 12:00:00,232.03,232.09,231.84,231.98,16647.0,232.03,232.09,231.84,231.98,16647.0
2025-02-14 12:10:00,231.98,231.98,231.58,231.61,26445.0,231.98,231.98,231.58,231.61,26445.0
2025-02-14 12:20:00,231.61,231.7,231.35,231.55,14971.0,231.61,231.7,231.35,231.55,14971.0
2025-02-14 12:30:00,231.55,231.87,231.46,231.81,29845.0,231.55,231.87,231.46,231.81,29845.0
2025-02-14 12:40:00,231.8,231.92,231.61,231.79,17492.0,231.8,231.92,231.61,231.79,17492.0
2025-02-14 12:50:00,231.81,231.96,231.79,231.91,21645.0,231.81,231.96,231.79,231.91,21645.0
2025-02-14 13:00:00,231.92,231.95,231.54,231.8,14970.0,231.92,231.95,231.54,231.8,14970.0
2025-02-14 13:10:00,231.76,231.87,231.37,231.42,27369.0,231.76,231.87,231.37,231.42,27369.0
2025-02-14 13:20:00,231.42,231.46,231.3,231.38,19491.0,231.42,231.46,231.3,231.38,19491.0
2025-02-14 13:30:00,231.35,231.72,231.35,231.59,17003.0,231.35,231.72,231.35,231.59,17003.0
2025-02-14 13:40:00,231.59,231.69,231.39,231.68,16311.0,231.59,231.69,231.39,231.68,16311.0
2025-02-14 13:50:00,231.75,231.79,231.63,231.66,16550.0,231.75,231.79,231.63,231.66,16550.0
2025-02-14 14:00:00,231.68,231.75,231.56,231.62,15868.0,231.68,231.75,231.56,231.62,15868.0
2025-02-14 14:10:00,231.62,231.66,231.52,231.59,23128.0,231.62,231.66,231.52,231.59,23128.0
2025-02-14 14:20:00,231.55,231.58,231.15,231.21,17978.0,231.55,231.58,231.15,231.21,17978.0
2025-02-14 14:30:00,231.21,231.51,231.15,231.44,17005.0,231.21,231.51,231.15,231.44,17005.0
2025-02-14 14:40:00,231.48,231.48,231.22,231.28,15064.0,231.48,231.48,231.22,231.28,15064.0
2025-02-14 14:50:00,231.27,231.45,231.18,231.44,18984.0,231.27,231.45,231.18,231.44,18984.0
2025-02-14 15:00:00,231.41,231.48,231.07,231.17,17810.0,231.41,231.48,231.07,231.17,17810.0
2025-02-14 15:10:00,231.18,231.19,231.01,231.17,27493.0,231.18,231.19,231.01,231.17,27493.0
2025-02-14 15:20:00,231.16,231.16,230.75,230.79,23594.0,231.16,231.16,230.75,230.79,23594.0
2025-02-14 15:30:00,230.81,230.99,230.71,230.99,32438.0,230.81,230.99,230.71,230.99,32438.0
2025-02-14 15:40:00,230.99,231.0,230.72,230.77,31246.0,230.99,231.0,230.72,230.77,31246.0
2025-02-14 15:50:00,230.8,231.12,230.55,230.7,156384.0,230.8,231.12,230.55,230.7,156384.0
2025-02-18 09:30:00,231.47,233.79,230.93,233.64,151047.0,231.47,233.79,230.93,233.64,151047.0
2025-02-18 09:40:00,233.76,234.53,233.36,234.07,63513.0,233.76,234.53,233.36,234.07,63513.0
2025-02-18 09:50:00,233.95,234.01,233.36,233.49,29713.0,233.95,234.01,233.36,233.49,29713.0
2025-02-18 10:00:00,233.57,234.39,233.53,234.1,47059.0,233.57,234.39,233.53,234.1,47059.0
2025-02-18 10:10:00,234.05,234.18,233.54,233.61,47611.0,234.05,234.18,233.54,233.61,47611.0
2025-02-18 10:20:00,233.61,234.59,233.6,234.44,65272.0,233.61,234.59,233.6,234.44,65272.0
2025-02-18 10:30:00,234.44,234.69,234.08,234.68,81776.0,234.44,234.69,234.08,234.68,81776.0
2025-02-18 10:40:00,234.67,235.14,234.31,235.14,37198.0,234.67,235.14,234.31,235.14,37198.0
2025-02-18 10:50:00,235.14,235.64,235.01,235.48,46642.0,235.14,235.64,235.01,235.48,46642.0
2025-02-18 11:00:00,235.48,235.48,234.82,234.85,82846.0,235.48,235.48,234.82,234.85,82846.0
2025-02-18 11:10:00,234.85,235.03,234.41,234.65,132027.0,234.85,235.03,234.41,234.65,132027.0
2025-02-18 11:20:00,234.65,234.84,234.35,234.78,51736.0,234.65,234.84,234.35,234.78,51736.0
2025-02-18 11:30:00,234.78,235.53,234.69,235.53,76720.0,234.78,235.53,234.69,235.53,76720.0
2025-02-18 11:40:00,235.49,235.56,234.79,235.11,34163.0,235.49,235.56,234.79,235.11,34163.0
2025-02-18 11:50:00,235.21,235.66,235.17,235.38,28520.0,235.21,235.66,235.17,235.38,28520.0
2025-02-18 12:00:00,235.29,235.91,235.22,235.71,29487.0,235.29,235.91,235.22,235.71,29487.0
2025-02-18 12:10:00,235.75,235.94,235.55,235.66,37658.0,235.75,235.94,235.55,235.66,37658.0
2025-02-18 12:20:00,235.57,235.97,235.51,235.93,58692.0,235.57,235.97,235.51,235.93,58692.0
2025-02-18 12:30:00,235.89,236.05,235.84,235.85,23863.0,235.89,236.05,235.84,235.85,23863.0
2025-02-18 12:40:00,235.85,236.08,235.85,236.06,26886.0,235.85,236.08,235.85,236.06,26886.0
2025-02-18 12:50:00,236.01,236.2,235.88,235.95,20406.0,236.01,236.2,235.88,235.95,20406.0
2025-02-18 13:00:00,236.03,236.45,235.97,236.01,27829.0,236.03,236.45,235.97,236.01,27829.0
2025-02-18 13:10:00,236.0,236.26,235.99,236.01,25307.0,236.0,236.26,235.99,236.01,25307.0
2025-02-18 13:20:00,236.04,236.17,235.81,236.1,32036.0,236.04,236.17,235.81,236.1,32036.0
2025-02-18 13:30:00,236.05,236.08,235.72,235.84,44463.0,236.05,236.08,235.72,235.84,44463.0
2025-02-18 13:40:00,235.83,236.09,235.8,236.02,59334.0,235.83,236.09,235.8,236.02,59334.0
2025-02-18 13:50:00,235.98,236.13,235.93,236.0,27562.0,235.98,236.13,235.93,236.0,27562.0
2025-02-18 14:00:00,236.01,236.09,235.66,235.84,37062.0,236.01,236.09,235.66,235.84,37062.0
2025-02-18 14:10:00,235.85,236.05,235.43,235.5,81817.0,235.85,236.05,235.43,235.5,81817.0
2025-02-18 14:20:00,235.5,235.68,235.36,235.5,51913.0,235.5,235.68,235.36,235.5,51913.0
2025-02-18 14:30:00,235.51,236.34,235.42,235.98,82056.0,235.51,236.34,235.42,235.98,82056.0
2025-02-18 14:40:00,235.97,236.11,235.74,235.95,49005.0,235.97,236.11,235.74,235.95,49005.0
2025-02-18 14:50:00,235.95,236.23,235.91,236.22,33764.0,235.95,236.23,235.91,236.22,33764.0
2025-02-18 15:00:00,236.22,236.54,236.12,236.42,59554.0,236.22,236.54,236.12,236.42,59554.0
2025-02-18 15:10:00,236.42,236.45,236.23,236.32,95359.0,236.42,236.45,236.23,236.32,95359.0
2025-02-18 15:20:00,236.36,236.44,235.9,236.36,124414.0,236.36,236.44,235.9,236.36,124414.0
2025-02-18 15:30:00,236.38,236.51,236.07,236.46,98608.0,236.38,236.51,236.07,236.46,98608.0
2025-02-18 15:40:00,236.5,236.83,236.44,236.49,155596.0,236.5,236.83,236.44,236.49,155596.0
2025-02-18 15:50:00,236.5,236.93,235.94,236.36,327721.0,236.5,236.93,235.94,236.36,327721.0
2025-02-19 09:30:00,236.0,236.89,235.94,236.57,62885.0,236.0,236.89,235.94,236.57,62885.0
2025-02-19 09:40:00,236.62,237.13,235.81,235.81,52830.0,236.62,237.13,235.81,235.81,52830.0
2025-02-19 09:50:00,235.81,235.89,235.52,235.58,25762.0,235.81,235.89,235.52,235.58,25762.0
2025-02-19 10:00:00,235.57,235.63,234.71,234.9,27002.0,235.57,235.63,234.71,234.9,27002.0
2025-02-19 10:10:00,234.84,235.04,234.36,234.64,31417.0,234.84,235.04,234.36,234.64,31417.0
2025-02-19 10:20:00,234.47,234.9,234.42,234.61,81114.0,234.47,234.9,234.42,234.61,81114.0
2025-02-19 10:30:00,234.51,234.84,234.44,234.55,51485.0,234.51,234.84,234.44,234.55,51485.0
2025-02-19 10:40:00,234.57,234.68,234.42,234.59,19082.0,234.57,234.68,234.42,234.59,19082.0
2025-02-19 10:50:00,234.56,234.79,234.5,234.65,26211.0,234.56,234.79,234.5,234.65,26211.0
2025-02-19 11:00:00,234.64,235.12,234.52,235.03,43599.0,234.64,235.12,234.52,235.03,43599.0
2025-02-19 11:10:00,235.02,235.65,235.02,235.53,21718.0,235.02,235.65,235.02,235.53,21718.0
2025-02-19 11:20:00,235.53,235.81,235.27,235.69,20528.0,235.53,235.81,235.27,235.69,20528.0
2025-02-19 11:30:00,235.76,236.15,235.68,236.01,32561.0,235.76,236.15,235.68,236.01,32561.0
2025-02-19 11:40:00,236.08,236.43,236.07,236.36,48458.0,236.08,236.43,236.07,236.36,48458.0
2025-02-19 11:50:00,236.36,236.55,236.32,236.34,35873.0,236.36,236.55,236.32,236.34,35873.0
2025-02-19 12:00:00,236.33,236.43,236.03,236.23,41832.0,236.33,236.43,236.03,236.23,41832.0
2025-02-19 12:10:00,236.22,236.27,235.94,236.11,23029.0,236.22,236.27,235.94,236.11,23029.0
2025-02-19 12:20:00,236.09,236.18,235.88,235.9,30893.0,236.09,236.18,235.88,235.9,30893.0
2025-02-19 12:30:00,235.9,235.95,235.54,235.76,25638.0,235.9,235.95,235.54,235.76,25638.0
2025-02-19 12:40:00,235.8,235.8,235.66,235.69,16859.0,235.8,235.8,235.66,235.69,16859.0
2025-02-19 12:50:00,235.75,235.98,235.55,235.68,40784.0,235.75,235.98,235.55,235.68,40784.0
2025-02-19 13:00:00,235.62,235.8,235.5,235.55,27398.0,235.62,235.8,235.5,235.55,27398.0
2025-02-19 13:10:00,235.54,235.87,235.49,235.65,21206.0,235.54,235.87,235.49,235.65,21206.0
2025-02-19 13:20:00,235.75,235.76,235.25,235.63,42290.0,235.75,235.76,235.25,235.63,42290.0
2025-02-19 13:30:00,235.7,236.05,235.67,235.93,19906.0,235.7,236.05,235.67,235.93,19906.0
2025-02-19 13:40:00,235.98,236.17,235.63,235.63,38085.0,235.98,236.17,235.63,235.63,38085.0
2025-02-19 13:50:00,235.63,235.7,235.35,235.48,23592.0,235.63,235.7,235.35,235.48,23592.0
2025-02-19 14:00:00,235.48,235.67,235.34,235.62,21605.0,235.48,235.67,235.34,235.62,21605.0
2025-02-19 14:10:00,235.62,235.8,235.42,235.74,32128.0,235.62,235.8,235.42,235.74,32128.0
2025-02-19 14:20:00,235.7,235.8,235.48,235.48,19134.0,235.7,235.8,235.48,235.48,19134.0
2025-02-19 14:30:00,235.54,235.64,235.45,235.55,12355.0,235.54,235.64,235.45,235.55,12355.0
2025-02-19 14:40:00,235.55,235.59,235.45,235.53,18194.0,235.55,235.59,235.45,235.53,18194.0
2025-02-19 14:50:00,235.51,235.68,235.44,235.55,20254.0,235.51,235.68,235.44,235.55,20254.0
2025-02-19 15:00:00,235.59,235.84,235.59,235.78,45794.0,235.59,235.84,235.59,235.78,45794.0
2025-02-19 15:10:00,235.79,235.9,235.67,235.81,38694.0,235.79,235.9,235.67,235.81,38694.0
2025-02-19 15:20:00,235.81,236.12,235.77,235.99,32675.0,235.81,236.12,235.77,235.99,32675.0
2025-02-19 15:30:00,236.04,236.19,235.88,235.93,33657.0,236.04,236.19,235.88,235.93,33657.0
2025-02-19 15:40:00,235.94,236.08,235.83,235.98,61515.0,235.94,236.08,235.83,235.98,61515.0
2025-02-19 15:50:00,236.06,236.38,235.95,236.23,156423.0,236.06,236.38,235.95,236.23,156423.0
2025-02-20 09:30:00,237.02,238.0,236.72,237.41,108001.0,237.02,238.0,236.72,237.41,108001.0
2025-02-20 09:40:00,237.28,237.28,235.72,235.9,54789.0,237.28,237.28,235.72,235.9,54789.0
2025-02-20 09:50:00,235.96,236.54,235.66,235.77,48078.0,235.96,236.54,235.66,235.77,48078.0
2025-02-20 10:00:00,235.77,235.84,234.62,234.82,57174.0,235.77,235.84,234.62,234.82,57174.0
2025-02-20 10:10:00,234.82,235.61,234.61,235.08,28077.0,234.82,235.61,234.61,235.08,28077.0
2025-02-20 10:20:00,235.08,235.88,235.07,235.74,38525.0,235.08,235.88,235.07,235.74,38525.0
2025-02-20 10:30:00,235.81,235.86,234.83,235.0,79594.0,235.81,235.86,234.83,235.0,79594.0
2025-02-20 10:40:00,235.0,235.39,234.79,235.24,64735.0,235.0,235.39,234.79,235.24,64735.0
2025-02-20 10:50:00,235.23,235.23,234.47,234.72,36228.0,235.23,235.23,234.47,234.72,36228.0
2025-02-20 11:00:00,234.71,234.82,234.35,234.8,54243.0,234.71,234.82,234.35,234.8,54243.0
2025-02-20 11:10:00,234.8,235.0,234.4,234.51,32051.0,234.8,235.0,234.4,234.51,32051.0
2025-02-20 11:20:00,234.51,234.65,234.15,234.63,54236.0,234.51,234.65,234.15,234.63,54236.0
2025-02-20 11:30:00,234.59,234.67,234.02,234.63,146553.0,234.59,234.67,234.02,234.63,146553.0
2025-02-20 11:40:00,234.6,234.99,234.4,234.4,44766.0,234.6,234.99,234.4,234.4,44766.0
2025-02-20 11:50:00,234.36,234.64,234.34,234.53,19098.0,234.36,234.64,234.34,234.53,19098.0
2025-02-20 12:00:00,234.52,234.77,234.41,234.75,10095.0,234.52,234.77,234.41,234.75,10095.0
2025-02-20 12:10:00,234.78,234.93,234.59,234.85,19366.0,234.78,234.93,234.59,234.85,19366.0
2025-02-20 12:20:00,234.88,235.0,234.61,234.8,20911.0,234.88,235.0,234.61,234.8,20911.0
2025-02-20 12:30:00,234.87,234.9,234.49,234.53,17087.0,234.87,234.9,234.49,234.53,17087.0
2025-02-20 12:40:00,234.51,235.26,234.47,235.18,47427.0,234.51,235.26,234.47,235.18,47427.0
2025-02-20 12:50:00,235.18,235.36,234.97,235.01,74780.0,235.18,235.36,234.97,235.01,74780.0
2025-02-20 13:00:00,234.96,235.33,234.92,235.2,39189.0,234.96,235.33,234.92,235.2,39189.0
2025-02-20 13:10:00,235.14,235.14,234.85,235.04,17279.0,235.14,235.14,234.85,235.04,17279.0
2025-02-20 13:20:00,234.91,235.04,234.69,234.75,21101.0,234.91,235.04,234.69,234.75,21101.0
2025-02-20 13:30:00,234.74,235.06,234.72,235.03,19870.0,234.74,235.06,234.72,235.03,19870.0
2025-02-20 13:40:00,235.0,235.08,234.89,235.07,17953.0,235.0,235.08,234.89,235.07,17953.0
2025-02-20 13:50:00,234.99,235.08,234.86,235.0,41330.0,234.99,235.08,234.86,235.0,41330.0
2025-02-20 14:00:00,235.0,235.39,235.0,235.28,20631.0,235.0,235.39,235.0,235.28,20631.0
2025-02-20 14:10:00,235.3,235.35,235.05,235.21,44768.0,235.3,235.35,235.05,235.21,44768.0
2025-02-20 14:20:00,235.26,235.32,235.04,235.09,30300.0,235.26,235.32,235.04,235.09,30300.0
2025-02-20 14:30:00,235.08,235.12,234.96,235.12,18388.0,235.08,235.12,234.96,235.12,18388.0
2025-02-20 14:40:00,235.15,235.79,235.04,235.79,26176.0,235.15,235.79,235.04,235.79,26176.0
2025-02-20 14:50:00,235.84,236.02,235.74,235.78,52697.0,235.84,236.02,235.74,235.78,52697.0
2025-02-20 15:00:00,235.84,236.2,235.78,235.78,66894.0,235.84,236.2,235.78,235.78,66894.0
2025-02-20 15:10:00,235.75,235.75,235.35,235.5,53629.0,235.75,235.75,235.35,235.5,53629.0
2025-02-20 15:20:00,235.53,235.68,235.06,235.26,42645.0,235.53,235.68,235.06,235.26,42645.0
2025-02-20 15:30:00,235.27,235.27,234.6,234.83,64019.0,235.27,235.27,234.6,234.83,64019.0
2025-02-20 15:40:00,234.85,234.91,234.45,234.67,68537.0,234.85,234.91,234.45,234.67,68537.0
2025-02-20 15:50:00,234.75,234.9,234.33,234.6,226987.0,234.75,234.9,234.33,234.6,226987.0
2025-02-21 09:30:00,234.21,235.24,232.21,233.34,129046.0,234.21,235.24,232.21,233.34,129046.0
2025-02-21 09:40:00,233.35,233.52,232.82,232.9,15829.0,233.35,233.52,232.82,232.9,15829.0
2025-02-21 09:50:00,232.74,233.33,232.66,233.33,22573.0,232.74,233.33,232.66,233.33,22573.0
2025-02-21 10:00:00,233.1,233.9,232.86,233.89,46015.0,233.1,233.9,232.86,233.89,46015.0
2025-02-21 10:10:00,233.81,234.4,233.53,234.16,62715.0,233.81,234.4,233.53,234.16,62715.0
2025-02-21 10:20:00,234.15,234.68,234.07,234.67,89332.0,234.15,234.68,234.07,234.67,89332.0
2025-02-21 10:30:00,234.67,235.05,234.34,234.75,53781.0,234.67,235.05,234.34,234.75,53781.0
2025-02-21 10:40:00,234.67,234.75,234.22,234.51,95461.0,234.67,234.75,234.22,234.51,95461.0
2025-02-21 10:50:00,234.55,234.63,234.14,234.53,33100.0,234.55,234.63,234.14,234.53,33100.0
2025-02-21 11:00:00,234.6,234.78,234.39,234.47,46952.0,234.6,234.78,234.39,234.47,46952.0
2025-02-21 11:10:00,234.51,235.01,234.41,234.71,147482.0,234.51,235.01,234.41,234.71,147482.0
2025-02-21 11:20:00,234.71,234.8,234.44,234.51,32839.0,234.71,234.8,234.44,234.51,32839.0
2025-02-21 11:30:00,234.51,234.68,234.4,234.62,59845.0,234.51,234.68,234.4,234.62,59845.0
2025-02-21 11:40:00,234.67,234.68,233.6,233.75,64973.0,234.67,234.68,233.6,233.75,64973.0
2025-02-21 11:50:00,233.71,233.83,233.55,233.68,34440.0,233.71,233.83,233.55,233.68,34440.0
2025-02-21 12:00:00,233.68,234.11,233.46,234.03,18463.0,233.68,234.11,233.46,234.03,18463.0
2025-02-21 12:10:00,234.0,234.22,233.91,233.95,63298.0,234.0,234.22,233.91,233.95,63298.0
2025-02-21 12:20:00,233.95,234.1,233.51,233.57,21207.0,233.95,234.1,233.51,233.57,21207.0
2025-02-21 12:30:00,233.57,233.6,233.17,233.27,17800.0,233.57,233.6,233.17,233.27,17800.0
2025-02-21 12:40:00,233.32,233.59,233.24,233.49,69210.0,233.32,233.59,233.24,233.49,69210.0
2025-02-21 12:50:00,233.49,233.49,232.67,232.79,40885.0,233.49,233.49,232.67,232.79,40885.0
2025-02-21 13:00:00,232.75,232.76,231.9,232.0,12493.0,232.75,232.76,231.9,232.0,12493.0
2025-02-21 13:10:00,231.94,232.59,231.94,232.18,26472.0,231.94,232.59,231.94,232.18,26472.0
2025-02-21 13:20:00,232.23,232.23,231.71,231.79,35608.0,232.23,232.23,231.71,231.79,35608.0
2025-02-21 13:30:00,231.64,231.88,231.24,231.75,40073.0,231.64,231.88,231.24,231.75,40073.0
2025-02-21 13:40:00,231.75,232.49,231.67,232.49,96320.0,231.75,232.49,231.67,232.49,96320.0
2025-02-21 13:50:00,232.43,232.88,232.29,232.58,67774.0,232.43,232.88,232.29,232.58,67774.0
2025-02-21 14:00:00,232.57,232.85,232.3,232.61,22147.0,232.57,232.85,232.3,232.61,22147.0
2025-02-21 14:10:00,232.57,232.94,232.38,232.43,52302.0,232.57,232.94,232.38,232.43,52302.0
2025-02-21 14:20:00,232.42,232.5,231.91,232.11,65159.0,232.42,232.5,231.91,232.11,65159.0
2025-02-21 14:30:00,232.12,232.24,231.72,231.72,75397.0,232.12,232.24,231.72,231.72,75397.0
2025-02-21 14:40:00,231.65,231.94,231.37,231.89,80204.0,231.65,231.94,231.37,231.89,80204.0
2025-02-21 14:50:00,231.9,232.51,231.9,232.36,26050.0,231.9,232.51,231.9,232.36,26050.0
2025-02-21 15:00:00,232.33,232.44,232.13,232.25,25123.0,232.33,232.44,232.13,232.25,25123.0
2025-02-21 15:10:00,232.26,232.35,232.07,232.17,50222.0,232.26,232.35,232.07,232.17,50222.0
2025-02-21 15:20:00,232.17,232.56,232.09,232.49,32736.0,232.17,232.56,232.09,232.49,32736.0
2025-02-21 15:30:00,232.48,232.69,232.33,232.58,34258.0,232.48,232.69,232.33,232.58,34258.0
2025-02-21 15:40:00,232.55,232.75,232.15,232.75,93280.0,232.55,232.75,232.15,232.75,93280.0
2025-02-21 15:50:00,232.77,233.0,232.07,232.36,226212.0,232.77,233.0,232.07,232.36,226212.0
2025-02-24 09:30:00,230.7,231.69,225.89,230.45,260764.0,230.7,231.69,225.89,230.45,260764.0
2025-02-24 09:40:00,230.47,230.68,229.72,230.14,47923.0,230.47,230.68,229.72,230.14,47923.0
2025-02-24 09:50:00,230.14,231.13,230.0,230.39,64765.0,230.14,231.13,230.0,230.39,64765.0
2025-02-24 10:00:00,230.39,231.34,229.42,229.7,78230.0,230.39,231.34,229.42,229.7,78230.0
2025-02-24 10:10:00,229.7,230.45,229.13,230.12,68470.0,229.7,230.45,229.13,230.12,68470.0
2025-02-24 10:20:00,230.06,230.87,230.02,230.77,99990.0,230.06,230.87,230.02,230.77,99990.0
2025-02-24 10:30:00,230.67,231.11,230.05,230.44,87631.0,230.67,231.11,230.05,230.44,87631.0
2025-02-24 10:40:00,230.44,231.15,230.43,230.9,30002.0,230.44,231.15,230.43,230.9,30002.0
2025-02-24 10:50:00,230.95,230.98,230.38,230.55,49438.0,230.95,230.98,230.38,230.55,49438.0
2025-02-24 11:00:00,230.6,231.06,230.59,230.75,67530.0,230.6,231.06,230.59,230.75,67530.0
2025-02-24 11:10:00,230.75,231.8,230.71,231.8,40699.0,230.75,231.8,230.71,231.8,40699.0
2025-02-24 11:20:00,231.81,232.59,231.79,232.18,71583.0,231.81,232.59,231.79,232.18,71583.0
2025-02-24 11:30:00,232.17,232.48,231.96,232.03,41118.0,232.17,232.48,231.96,232.03,41118.0
2025-02-24 11:40:00,232.03,232.73,232.02,232.45,27790.0,232.03,232.73,232.02,232.45,27790.0
2025-02-24 11:50:00,232.53,232.81,232.28,232.28,33033.0,232.53,232.81,232.28,232.28,33033.0
2025-02-24 12:00:00,232.3,232.7,232.2,232.47,44138.0,232.3,232.7,232.2,232.47,44138.0
2025-02-24 12:10:00,232.54,233.04,232.43,232.85,48953.0,232.54,233.04,232.43,232.85,48953.0
2025-02-24 12:20:00,232.85,233.33,232.55,232.76,25697.0,232.85,233.33,232.55,232.76,25697.0
2025-02-24 12:30:00,232.59,233.06,232.59,232.98,29566.0,232.59,233.06,232.59,232.98,29566.0
2025-02-24 12:40:00,232.98,233.12,232.89,232.93,12554.0,232.98,233.12,232.89,232.93,12554.0
2025-02-24 12:50:00,232.97,233.05,232.76,232.91,19968.0,232.97,233.05,232.76,232.91,19968.0
2025-02-24 13:00:00,232.78,233.12,232.7,233.09,19266.0,232.78,233.12,232.7,233.09,19266.0
2025-02-24 13:10:00,233.12,233.33,232.94,233.3,18114.0,233.12,233.33,232.94,233.3,18114.0
2025-02-24 13:20:00,233.3,233.3,232.71,232.71,20282.0,233.3,233.3,232.71,232.71,20282.0
2025-02-24 13:30:00,232.78,232.95,232.7,232.82,11469.0,232.78,232.95,232.7,232.82,11469.0
2025-02-24 13:40:00,232.75,232.94,232.6,232.71,13329.0,232.75,232.94,232.6,232.71,13329.0
2025-02-24 13:50:00,232.68,232.87,232.59,232.81,28502.0,232.68,232.87,232.59,232.81,28502.0
2025-02-24 14:00:00,232.84,233.03,232.72,232.78,20949.0,232.84,233.03,232.72,232.78,20949.0
2025-02-24 14:10:00,232.79,232.83,232.46,232.46,33991.0,232.79,232.83,232.46,232.46,33991.0
2025-02-24 14:20:00,232.53,232.53,232.14,232.14,17076.0,232.53,232.53,232.14,232.14,17076.0
2025-02-24 14:30:00,232.1,232.35,231.97,232.06,20396.0,232.1,232.35,231.97,232.06,20396.0
2025-02-24 14:40:00,232.06,232.17,231.96,232.17,24683.0,232.06,232.17,231.96,232.17,24683.0
2025-02-24 14:50:00,232.16,232.49,232.16,232.38,31273.0,232.16,232.49,232.16,232.38,31273.0
2025-02-24 15:00:00,232.36,232.5,232.21,232.44,26942.0,232.36,232.5,232.21,232.44,26942.0
2025-02-24 15:10:00,232.4,232.4,232.04,232.08,40638.0,232.4,232.4,232.04,232.08,40638.0
2025-02-24 15:20:00,232.11,232.24,231.92,231.92,38714.0,232.11,232.24,231.92,231.92,38714.0
2025-02-24 15:30:00,231.94,232.24,231.74,232.19,75113.0,231.94,232.24,231.74,232.19,75113.0
2025-02-24 15:40:00,232.19,232.79,232.05,232.55,40846.0,232.19,232.79,232.05,232.55,40846.0
2025-02-24 15:50:00,232.6,232.75,231.62,232.08,160054.0,232.6,232.75,231.62,232.08,160054.0
2025-02-25 09:30:00,230.0,232.5,229.5,230.95,107290.0,230.0,232.5,229.5,230.95,107290.0
2025-02-25 09:40:00,230.83,231.0,229.98,230.67,31045.0,230.83,231.0,229.98,230.67,31045.0
2025-02-25 09:50:00,230.75,230.84,229.9,230.75,57132.0,230.75,230.84,229.9,230.75,57132.0
2025-02-25 10:00:00,230.75,231.0,230.02,230.52,73003.0,230.75,231.0,230.02,230.52,73003.0
2025-02-25 10:10:00,230.52,231.0,230.11,230.14,93980.0,230.52,231.0,230.11,230.14,93980.0
2025-02-25 10:20:00,230.16,230.54,229.92,230.54,87304.0,230.16,230.54,229.92,230.54,87304.0
2025-02-25 10:30:00,230.6,230.71,229.99,230.52,29745.0,230.6,230.71,229.99,230.52,29745.0
2025-02-25 10:40:00,230.62,231.22,230.52,231.15,102112.0,230.62,231.22,230.52,231.15,102112.0
2025-02-25 10:50:00,231.15,231.6,230.91,231.05,191915.0,231.15,231.6,230.91,231.05,191915.0
2025-02-25 11:00:00,231.0,231.08,229.99,230.05,57692.0,231.0,231.08,229.99,230.05,57692.0
2025-02-25 11:10:00,230.11,230.44,229.84,230.19,34741.0,230.11,230.44,229.84,230.19,34741.0
2025-02-25 11:20:00,229.97,230.12,229.56,230.0,53769.0,229.97,230.12,229.56,230.0,53769.0
2025-02-25 11:30:00,229.85,229.97,229.05,229.87,106839.0,229.85,229.97,229.05,229.87,106839.0
2025-02-25 11:40:00,229.78,230.61,229.46,230.61,105517.0,229.78,230.61,229.46,230.61,105517.0
2025-02-25 11:50:00,230.59,231.57,230.41,231.1,29744.0,230.59,231.57,230.41,231.1,29744.0
2025-02-25 12:00:00,231.05,231.26,230.81,231.13,41250.0,231.05,231.26,230.81,231.13,41250.0
2025-02-25 12:10:00,231.26,231.49,230.54,230.63,47445.0,231.26,231.49,230.54,230.63,47445.0
2025-02-25 12:20:00,230.63,230.95,230.5,230.95,25654.0,230.63,230.95,230.5,230.95,25654.0
2025-02-25 12:30:00,231.01,231.42,230.93,231.27,17556.0,231.01,231.42,230.93,231.27,17556.0
2025-02-25 12:40:00,231.31,231.39,230.85,230.96,83784.0,231.31,231.39,230.85,230.96,83784.0
2025-02-25 12:50:00,230.96,231.6,230.95,231.6,33285.0,230.96,231.6,230.95,231.6,33285.0
2025-02-25 13:00:00,231.62,231.62,231.33,231.46,25199.0,231.62,231.62,231.33,231.46,25199.0
2025-02-25 13:10:00,231.47,231.59,231.21,231.21,21725.0,231.47,231.59,231.21,231.21,21725.0
2025-02-25 13:20:00,231.25,231.53,231.09,231.2,18895.0,231.25,231.53,231.09,231.2,18895.0
2025-02-25 13:30:00,231.2,232.0,231.14,232.0,12379.0,231.2,232.0,231.14,232.0,12379.0
2025-02-25 13:40:00,232.11,232.22,231.92,231.98,29633.0,232.11,232.22,231.92,231.98,29633.0
2025-02-25 13:50:00,231.98,232.29,231.81,232.11,27499.0,231.98,232.29,231.81,232.11,27499.0
2025-02-25 14:00:00,232.09,232.2,231.89,232.01,25998.0,232.09,232.2,231.89,232.01,25998.0
2025-02-25 14:10:00,232.01,232.03,231.6,231.74,17987.0,232.01,232.03,231.6,231.74,17987.0
2025-02-25 14:20:00,231.71,231.83,231.52,231.56,16348.0,231.71,231.83,231.52,231.56,16348.0
2025-02-25 14:30:00,231.62,232.54,231.61,232.54,25143.0,231.62,232.54,231.61,232.54,25143.0
2025-02-25 14:40:00,232.6,233.0,232.32,232.59,25153.0,232.6,233.0,232.32,232.59,25153.0
2025-02-25 14:50:00,232.52,232.66,232.39,232.55,31843.0,232.52,232.66,232.39,232.55,31843.0
2025-02-25 15:00:00,232.59,232.8,232.44,232.52,31068.0,232.59,232.8,232.44,232.52,31068.0
2025-02-25 15:10:00,232.47,232.6,232.35,232.5,51219.0,232.47,232.6,232.35,232.5,51219.0
2025-02-25 15:20:00,232.47,232.8,232.38,232.71,35246.0,232.47,232.8,232.38,232.71,35246.0
2025-02-25 15:30:00,232.71,232.79,232.03,232.04,81668.0,232.71,232.79,232.03,232.04,81668.0
2025-02-25 15:40:00,232.08,232.36,231.84,232.34,78767.0,232.08,232.36,231.84,232.34,78767.0
2025-02-25 15:50:00,232.36,232.64,232.23,232.36,196700.0,232.36,232.64,232.23,232.36,196700.0
2025-02-26 09:30:00,231.9,234.95,231.25,233.06,169772.0,231.9,234.95,231.25,233.06,169772.0
2025-02-26 09:40:00,233.05,233.36,232.37,233.16,63934.0,233.05,233.36,232.37,233.16,63934.0
2025-02-26 09:50:00,233.42,233.58,232.82,232.88,83155.0,233.42,233.58,232.82,232.88,83155.0
2025-02-26 10:00:00,232.79,233.46,232.5,232.86,305031.0,232.79,233.46,232.5,232.86,305031.0
2025-02-26 10:10:00,232.86,233.53,232.38,233.11,324916.0,232.86,233.53,232.38,233.11,324916.0
2025-02-26 10:20:00,233.11,233.38,232.7,233.08,68383.0,233.11,233.38,232.7,233.08,68383.0
2025-02-26 10:30:00,233.16,233.38,232.75,232.89,74274.0,233.16,233.38,232.75,232.89,74274.0
2025-02-26 10:40:00,232.9,233.57,232.89,233.39,39880.0,232.9,233.57,232.89,233.39,39880.0
2025-02-26 10:50:00,233.39,233.57,232.96,233.21,62027.0,233.39,233.57,232.96,233.21,62027.0
2025-02-26 11:00:00,233.22,233.32,232.84,233.05,42698.0,233.22,233.32,232.84,233.05,42698.0
2025-02-26 11:10:00,232.97,233.2,232.75,233.05,63528.0,232.97,233.2,232.75,233.05,63528.0
2025-02-26 11:20:00,232.95,233.13,232.58,232.67,61813.0,232.95,233.13,232.58,232.67,61813.0
2025-02-26 11:30:00,232.8,233.08,232.33,232.77,81143.0,232.8,233.08,232.33,232.77,81143.0
2025-02-26 11:40:00,232.78,232.96,232.58,232.86,51746.0,232.78,232.96,232.58,232.86,51746.0
2025-02-26 11:50:00,232.93,233.11,232.61,232.62,27330.0,232.93,233.11,232.61,232.62,27330.0
2025-02-26 12:00:00,232.67,233.01,232.62,232.88,17439.0,232.67,233.01,232.62,232.88,17439.0
2025-02-26 12:10:00,232.9,232.98,232.13,232.21,40438.0,232.9,232.98,232.13,232.21,40438.0
2025-02-26 12:20:00,232.16,232.16,231.61,231.87,45595.0,232.16,232.16,231.61,231.87,45595.0
2025-02-26 12:30:00,231.91,232.18,231.72,231.76,77303.0,231.91,232.18,231.72,231.76,77303.0
2025-02-26 12:40:00,231.74,231.75,231.46,231.5,31350.0,231.74,231.75,231.46,231.5,31350.0
2025-02-26 12:50:00,231.64,231.64,231.27,231.46,53338.0,231.64,231.64,231.27,231.46,53338.0
2025-02-26 13:00:00,231.49,231.56,230.93,231.17,40855.0,231.49,231.56,230.93,231.17,40855.0
2025-02-26 13:10:00,231.18,231.25,230.96,231.05,38558.0,231.18,231.25,230.96,231.05,38558.0
2025-02-26 13:20:00,231.06,231.13,230.5,230.51,32179.0,231.06,231.13,230.5,230.51,32179.0
2025-02-26 13:30:00,230.61,231.01,230.44,230.83,67501.0,230.61,231.01,230.44,230.83,67501.0
2025-02-26 13:40:00,230.83,231.03,230.65,230.91,55466.0,230.83,231.03,230.65,230.91,55466.0
2025-02-26 13:50:00,230.91,231.13,230.84,231.13,40625.0,230.91,231.13,230.84,231.13,40625.0
2025-02-26 14:00:00,231.06,231.25,231.0,231.16,39986.0,231.06,231.25,231.0,231.16,39986.0
2025-02-26 14:10:00,231.13,231.27,230.88,231.06,32389.0,231.13,231.27,230.88,231.06,32389.0
2025-02-26 14:20:00,231.06,232.12,231.04,231.05,275717.0,231.06,232.12,231.04,231.05,275717.0
2025-02-26 14:30:00,231.16,231.5,231.11,231.32,17895.0,231.16,231.5,231.11,231.32,17895.0
2025-02-26 14:40:00,231.32,231.54,231.13,231.14,17512.0,231.32,231.54,231.13,231.14,17512.0
2025-02-26 14:50:00,231.19,231.27,229.95,230.18,58307.0,231.19,231.27,229.95,230.18,58307.0
2025-02-26 15:00:00,230.19,230.62,230.18,230.58,38149.0,230.19,230.62,230.18,230.58,38149.0
2025-02-26 15:10:00,230.58,230.85,230.33,230.5,67536.0,230.58,230.85,230.33,230.5,67536.0
2025-02-26 15:20:00,230.49,230.51,230.12,230.2,84781.0,230.49,230.51,230.12,230.2,84781.0
2025-02-26 15:30:00,230.21,230.81,230.19,230.73,81127.0,230.21,230.81,230.19,230.73,81127.0
2025-02-26 15:40:00,230.76,231.02,230.36,230.37,52280.0,230.76,231.02,230.36,230.37,52280.0
2025-02-26 15:50:00,230.43,230.44,229.43,229.85,303197.0,230.43,230.44,229.43,229.85,303197.0
2025-02-27 09:30:00,231.15,232.36,230.0,232.34,89998.0,231.15,232.36,230.0,232.34,89998.0
2025-02-27 09:40:00,232.34,232.72,231.62,232.55,46406.0,232.34,232.72,231.62,232.55,46406.0
2025-02-27 09:50:00,232.54,232.55,231.29,231.29,24432.0,232.54,232.55,231.29,231.29,24432.0
2025-02-27 10:00:00,231.35,232.97,231.1,232.81,36445.0,231.35,232.97,231.1,232.81,36445.0
2025-02-27 10:10:00,232.8,234.07,232.73,233.96,64735.0,232.8,234.07,232.73,233.96,64735.0
2025-02-27 10:20:00,234.06,234.94,233.75,233.96,65570.0,234.06,234.94,233.75,233.96,65570.0
2025-02-27 10:30:00,233.86,234.0,233.22,233.86,32798.0,233.86,234.0,233.22,233.86,32798.0
2025-02-27 10:40:00,233.81,233.88,233.23,233.83,27638.0,233.81,233.88,233.23,233.83,27638.0
2025-02-27 10:50:00,233.81,233.94,233.1,233.25,28167.0,233.81,233.94,233.1,233.25,28167.0
2025-02-27 11:00:00,233.16,233.71,233.15,233.59,21691.0,233.16,233.71,233.15,233.59,21691.0
2025-02-27 11:10:00,233.59,234.55,233.59,234.04,30618.0,233.59,234.55,233.59,234.04,30618.0
2025-02-27 11:20:00,234.03,234.22,233.66,233.82,16302.0,234.03,234.22,233.66,233.82,16302.0
2025-02-27 11:30:00,233.74,233.87,233.0,233.08,23957.0,233.74,233.87,233.0,233.08,23957.0
2025-02-27 11:40:00,233.08,233.15,232.59,232.7,45866.0,233.08,233.15,232.59,232.7,45866.0
2025-02-27 11:50:00,232.72,232.73,232.28,232.32,21509.0,232.72,232.73,232.28,232.32,21509.0
2025-02-27 12:00:00,232.33,232.77,232.29,232.42,20901.0,232.33,232.77,232.29,232.42,20901.0
2025-02-27 12:10:00,232.38,232.48,232.02,232.22,25002.0,232.38,232.48,232.02,232.22,25002.0
2025-02-27 12:20:00,232.11,232.99,232.05,232.96,46226.0,232.11,232.99,232.05,232.96,46226.0
2025-02-27 12:30:00,233.06,233.11,232.85,232.85,15216.0,233.06,233.11,232.85,232.85,15216.0
2025-02-27 12:40:00,232.8,233.05,232.61,232.97,23115.0,232.8,233.05,232.61,232.97,23115.0
2025-02-27 12:50:00,232.97,233.22,232.9,233.07,20473.0,232.97,233.22,232.9,233.07,20473.0
2025-02-27 13:00:00,233.15,233.42,232.93,233.02,25368.0,233.15,233.42,232.93,233.02,25368.0
2025-02-27 13:10:00,233.02,233.27,232.96,233.09,24831.0,233.02,233.27,232.96,233.09,24831.0
2025-02-27 13:20:00,233.15,233.39,233.12,233.12,23506.0,233.15,233.39,233.12,233.12,23506.0
2025-02-27 13:30:00,233.12,233.24,232.98,233.09,20454.0,233.12,233.24,232.98,233.09,20454.0
2025-02-27 13:40:00,233.13,233.53,233.06,233.48,26240.0,233.13,233.53,233.06,233.48,26240.0
2025-02-27 13:50:00,233.47,233.63,233.42,233.49,17328.0,233.47,233.63,233.42,233.49,17328.0
2025-02-27 14:00:00,233.39,233.67,233.35,233.49,13342.0,233.39,233.67,233.35,233.49,13342.0
2025-02-27 14:10:00,233.49,233.55,233.11,233.32,31386.0,233.49,233.55,233.11,233.32,31386.0
2025-02-27 14:20:00,233.35,233.56,233.23,233.25,44300.0,233.35,233.56,233.23,233.25,44300.0
2025-02-27 14:30:00,233.25,233.25,232.38,232.44,45387.0,233.25,233.25,232.38,232.44,45387.0
2025-02-27 14:40:00,232.44,232.48,231.65,232.28,20657.0,232.44,232.48,231.65,232.28,20657.0
2025-02-27 14:50:00,232.35,232.6,231.89,231.9,30856.0,232.35,232.6,231.89,231.9,30856.0
2025-02-27 15:00:00,231.89,232.01,231.21,231.59,37260.0,231.89,232.01,231.21,231.59,37260.0
2025-02-27 15:10:00,231.56,231.66,231.17,231.36,28624.0,231.56,231.66,231.17,231.36,28624.0
2025-02-27 15:20:00,231.35,231.86,231.15,231.25,44442.0,231.35,231.86,231.15,231.25,44442.0
2025-02-27 15:30:00,231.34,231.84,231.22,231.62,48956.0,231.34,231.84,231.22,231.62,48956.0
2025-02-27 15:40:00,231.62,232.01,231.41,231.84,55841.0,231.62,232.01,231.41,231.84,55841.0
2025-02-27 15:50:00,231.78,232.14,231.3,231.61,229129.0,231.78,232.14,231.3,231.61,229129.0
2025-02-28 09:30:00,232.5,234.16,232.0,234.04,91366.0,232.5,234.16,232.0,234.04,91366.0
2025-02-28 09:40:00,234.0,234.12,233.28,233.93,81369.0,234.0,234.12,233.28,233.93,81369.0
2025-02-28 09:50:00,233.96,234.35,233.5,234.19,45539.0,233.96,234.35,233.5,234.19,45539.0
2025-02-28 10:00:00,234.33,234.87,234.16,234.77,35327.0,234.33,234.87,234.16,234.77,35327.0
2025-02-28 10:10:00,234.87,234.89,233.92,234.23,61485.0,234.87,234.89,233.92,234.23,61485.0
2025-02-28 10:20:00,234.19,234.78,234.15,234.36,15562.0,234.19,234.78,234.15,234.36,15562.0
2025-02-28 10:30:00,234.36,234.36,233.8,234.06,35558.0,234.36,234.36,233.8,234.06,35558.0
2025-02-28 10:40:00,234.19,234.24,233.54,233.67,18645.0,234.19,234.24,233.54,233.67,18645.0
2025-02-28 10:50:00,233.67,233.67,232.95,233.04,33599.0,233.67,233.67,232.95,233.04,33599.0
2025-02-28 11:00:00,233.11,233.37,232.81,233.22,21134.0,233.11,233.37,232.81,233.22,21134.0
2025-02-28 11:10:00,233.22,233.22,232.2,232.2,24886.0,233.22,233.22,232.2,232.2,24886.0
2025-02-28 11:20:00,232.17,232.71,232.17,232.39,34698.0,232.17,232.71,232.17,232.39,34698.0
2025-02-28 11:30:00,232.23,232.92,232.12,232.84,22352.0,232.23,232.92,232.12,232.84,22352.0
2025-02-28 11:40:00,232.87,233.16,232.77,232.99,12328.0,232.87,233.16,232.77,232.99,12328.0
2025-02-28 11:50:00,233.07,233.12,232.71,232.89,16594.0,233.07,233.12,232.71,232.89,16594.0
2025-02-28 12:00:00,232.76,233.04,232.52,232.63,46446.0,232.76,233.04,232.52,232.63,46446.0
2025-02-28 12:10:00,232.68,233.07,232.63,232.75,25473.0,232.68,233.07,232.63,232.75,25473.0
2025-02-28 12:20:00,232.75,232.82,232.11,232.16,14299.0,232.75,232.82,232.11,232.16,14299.0
2025-02-28 12:30:00,232.23,232.32,231.88,231.96,23168.0,232.23,232.32,231.88,231.96,23168.0
2025-02-28 12:40:00,231.94,232.0,231.43,231.44,12360.0,231.94,232.0,231.43,231.44,12360.0
2025-02-28 12:50:00,231.43,231.89,231.37,231.52,22465.0,231.43,231.89,231.37,231.52,22465.0
2025-02-28 13:00:00,231.61,231.77,231.58,231.65,5107.0,231.61,231.77,231.58,231.65,5107.0
2025-02-28 13:10:00,231.65,231.99,231.44,231.49,12108.0,231.65,231.99,231.44,231.49,12108.0
2025-02-28 13:20:00,231.39,232.28,231.38,232.21,13750.0,231.39,232.28,231.38,232.21,13750.0
2025-02-28 13:30:00,232.21,232.54,232.04,232.54,11505.0,232.21,232.54,232.04,232.54,11505.0
2025-02-28 13:40:00,232.55,232.75,232.35,232.37,32968.0,232.55,232.75,232.35,232.37,32968.0
2025-02-28 13:50:00,232.37,232.59,231.76,231.79,19033.0,232.37,232.59,231.76,231.79,19033.0
2025-02-28 14:00:00,231.67,232.22,231.67,232.04,12454.0,231.67,232.22,231.67,232.04,12454.0
2025-02-28 14:10:00,232.03,232.33,231.73,232.33,17130.0,232.03,232.33,231.73,232.33,17130.0
2025-02-28 14:20:00,232.31,232.5,232.04,232.41,13914.0,232.31,232.5,232.04,232.41,13914.0
2025-02-28 14:30:00,232.34,233.05,232.32,233.05,11493.0,232.34,233.05,232.32,233.05,11493.0
2025-02-28 14:40:00,232.98,233.06,232.77,232.98,12152.0,232.98,233.06,232.77,232.98,12152.0
2025-02-28 14:50:00,233.06,233.43,233.04,233.43,10658.0,233.06,233.43,233.04,233.43,10658.0
2025-02-28 15:00:00,233.43,233.71,233.2,233.59,22220.0,233.43,233.71,233.2,233.59,22220.0
2025-02-28 15:10:00,233.66,233.75,233.38,233.4,20795.0,233.66,233.75,233.38,233.4,20795.0
2025-02-28 15:20:00,233.37,233.92,233.23,233.92,20702.0,233.37,233.92,233.23,233.92,20702.0
2025-02-28 15:30:00,233.85,233.87,233.48,233.63,39176.0,233.85,233.87,233.48,233.63,39176.0
2025-02-28 15:40:00,233.63,234.42,233.63,234.3,59512.0,233.63,234.42,233.63,234.3,59512.0
2025-02-28 15:50:00,234.39,235.86,234.14,235.65,227865.0,234.39,235.86,234.14,235.65,227865.0
2025-03-03 09:30:00,235.47,236.67,234.81,236.34,106046.0,235.47,236.67,234.81,236.34,106046.0
2025-03-03 09:40:00,236.34,236.58,235.6,236.49,44839.0,236.34,236.58,235.6,236.49,44839.0
2025-03-03 09:50:00,236.49,236.49,235.31,235.35,30497.0,236.49,236.49,235.31,235.35,30497.0
2025-03-03 10:00:00,235.49,236.98,234.8,236.56,41386.0,235.49,236.98,234.8,236.56,41386.0
2025-03-03 10:10:00,236.41,236.96,236.0,236.58,28536.0,236.41,236.96,236.0,236.58,28536.0
2025-03-03 10:20:00,236.58,236.85,236.46,236.85,18585.0,236.58,236.85,236.46,236.85,18585.0
2025-03-03 10:30:00,236.79,237.03,236.44,236.49,25558.0,236.79,237.03,236.44,236.49,25558.0
2025-03-03 10:40:00,236.49,237.23,236.39,236.4,13870.0,236.49,237.23,236.39,236.4,13870.0
2025-03-03 10:50:00,236.45,236.96,236.41,236.55,22682.0,236.45,236.96,236.41,236.55,22682.0
2025-03-03 11:00:00,236.55,236.98,236.46,236.74,38782.0,236.55,236.98,236.46,236.74,38782.0
2025-03-03 11:10:00,236.75,237.34,236.48,237.11,21851.0,236.75,237.34,236.48,237.11,21851.0
2025-03-03 11:20:00,237.34,237.64,237.17,237.46,22905.0,237.34,237.64,237.17,237.46,22905.0
2025-03-03 11:30:00,237.42,237.46,237.13,237.18,30880.0,237.42,237.46,237.13,237.18,30880.0
2025-03-03 11:40:00,237.0,237.18,236.49,237.13,23184.0,237.0,237.18,236.49,237.13,23184.0
2025-03-03 11:50:00,237.22,237.47,237.08,237.37,13123.0,237.22,237.47,237.08,237.37,13123.0
2025-03-03 12:00:00,237.37,237.81,237.3,237.75,26174.0,237.37,237.81,237.3,237.75,26174.0
2025-03-03 12:10:00,237.69,238.15,237.68,238.01,23967.0,237.69,238.15,237.68,238.01,23967.0
2025-03-03 12:20:00,238.12,238.26,238.0,238.09,36483.0,238.12,238.26,238.0,238.09,36483.0
2025-03-03 12:30:00,238.06,238.17,237.93,238.15,11293.0,238.06,238.17,237.93,238.15,11293.0
2025-03-03 12:40:00,238.17,238.36,237.95,238.36,33554.0,238.17,238.36,237.95,238.36,33554.0
2025-03-03 12:50:00,238.28,238.41,238.08,238.4,57764.0,238.28,238.41,238.08,238.4,57764.0
2025-03-03 13:00:00,238.33,238.59,238.07,238.28,42620.0,238.33,238.59,238.07,238.28,42620.0
2025-03-03 13:10:00,238.35,238.5,238.11,238.46,40240.0,238.35,238.5,238.11,238.46,40240.0
2025-03-03 13:20:00,238.49,238.49,237.72,237.81,75757.0,238.49,238.49,237.72,237.81,75757.0
2025-03-03 13:30:00,237.8,238.0,237.4,237.42,39380.0,237.8,238.0,237.4,237.42,39380.0
2025-03-03 13:40:00,237.49,238.12,237.43,238.1,32008.0,237.49,238.12,237.43,238.1,32008.0
2025-03-03 13:50:00,238.04,238.23,237.6,237.86,18660.0,238.04,238.23,237.6,237.86,18660.0
2025-03-03 14:00:00,237.93,238.24,237.89,238.0,28935.0,237.93,238.24,237.89,238.0,28935.0
2025-03-03 14:10:00,238.09,238.23,237.82,237.93,25748.0,238.09,238.23,237.82,237.93,25748.0
2025-03-03 14:20:00,237.87,238.05,237.59,237.79,49713.0,237.87,238.05,237.59,237.79,49713.0
2025-03-03 14:30:00,237.74,238.21,237.74,238.11,23067.0,237.74,238.21,237.74,238.11,23067.0
2025-03-03 14:40:00,238.16,238.44,237.8,237.89,47645.0,238.16,238.44,237.8,237.89,47645.0
2025-03-03 14:50:00,237.88,237.97,237.13,237.25,89093.0,237.88,237.97,237.13,237.25,89093.0
2025-03-03 15:00:00,237.2,237.2,236.16,236.68,105792.0,237.2,237.2,236.16,236.68,105792.0
2025-03-03 15:10:00,236.72,236.82,235.79,236.34,138201.0,236.72,236.82,235.79,236.34,138201.0
2025-03-03 15:20:00,236.36,237.25,235.91,236.2,335554.0,236.36,237.25,235.91,236.2,335554.0
2025-03-03 15:30:00,236.21,238.23,236.03,236.35,481665.0,236.21,238.23,236.03,236.35,481665.0
2025-03-03 15:40:00,236.38,237.26,235.91,237.25,105155.0,236.38,237.26,235.91,237.25,105155.0
2025-03-03 15:50:00,237.2,237.87,236.72,237.76,205749.0,237.2,237.87,236.72,237.76,205749.0
2025-03-04 09:30:00,235.69,235.7,230.01,230.81,250761.0,235.69,235.7,230.01,230.81,250761.0
2025-03-04 09:40:00,230.79,231.7,228.52,228.84,104165.0,230.79,231.7,228.52,228.84,104165.0
2025-03-04 09:50:00,228.79,229.25,227.84,228.49,57974.0,228.79,229.25,227.84,228.49,57974.0
2025-03-04 10:00:00,228.25,228.29,225.52,225.8,142801.0,228.25,228.29,225.52,225.8,142801.0
2025-03-04 10:10:00,225.89,226.21,223.73,223.86,130275.0,225.89,226.21,223.73,223.86,130275.0
2025-03-04 10:20:00,223.86,225.05,222.95,224.47,124860.0,223.86,225.05,222.95,224.47,124860.0
2025-03-04 10:30:00,224.54,225.07,224.02,224.44,120038.0,224.54,225.07,224.02,224.44,120038.0
2025-03-04 10:40:00,224.49,224.85,223.85,224.69,63469.0,224.49,224.85,223.85,224.69,63469.0
2025-03-04 10:50:00,224.57,224.57,223.87,224.19,34559.0,224.57,224.57,223.87,224.19,34559.0
2025-03-04 11:00:00,224.11,226.27,224.07,224.84,49790.0,224.11,226.27,224.07,224.84,49790.0
2025-03-04 11:10:00,224.97,226.56,224.8,225.71,56089.0,224.97,226.56,224.8,225.71,56089.0
2025-03-04 11:20:00,225.77,226.08,224.55,225.0,48496.0,225.77,226.08,224.55,225.0,48496.0
2025-03-04 11:30:00,225.15,225.41,224.51,224.7,32183.0,225.15,225.41,224.51,224.7,32183.0
2025-03-04 11:40:00,224.76,225.82,224.76,225.64,42630.0,224.76,225.82,224.76,225.64,42630.0
2025-03-04 11:50:00,225.52,226.18,225.08,225.91,49241.0,225.52,226.18,225.08,225.91,49241.0
2025-03-04 12:00:00,226.02,226.06,225.28,225.45,41072.0,226.02,226.06,225.28,225.45,41072.0
2025-03-04 12:10:00,225.36,226.22,225.35,225.85,77452.0,225.36,226.22,225.35,225.85,77452.0
2025-03-04 12:20:00,225.84,226.3,225.54,226.06,32924.0,225.84,226.3,225.54,226.06,32924.0
2025-03-04 12:30:00,226.19,226.37,225.8,226.18,14170.0,226.19,226.37,225.8,226.18,14170.0
2025-03-04 12:40:00,226.17,226.17,225.09,225.29,34196.0,226.17,226.17,225.09,225.29,34196.0
2025-03-04 12:50:00,225.23,225.31,224.49,225.3,25348.0,225.23,225.31,224.49,225.3,25348.0
2025-03-04 13:00:00,225.44,226.43,225.36,226.39,28506.0,225.44,226.43,225.36,226.39,28506.0
2025-03-04 13:10:00,226.39,226.79,225.8,225.96,35806.0,226.39,226.79,225.8,225.96,35806.0
2025-03-04 13:20:00,225.99,226.08,225.73,226.0,26206.0,225.99,226.08,225.73,226.0,26206.0
2025-03-04 13:30:00,225.95,226.13,225.51,226.0,25128.0,225.95,226.13,225.51,226.0,25128.0
2025-03-04 13:40:00,226.0,226.28,225.91,226.11,24322.0,226.0,226.28,225.91,226.11,24322.0
2025-03-04 13:50:00,226.07,226.99,225.89,226.76,54515.0,226.07,226.99,225.89,226.76,54515.0
2025-03-04 14:00:00,226.81,227.93,226.63,227.84,30779.0,226.81,227.93,226.63,227.84,30779.0
2025-03-04 14:10:00,227.84,227.84,226.96,227.14,28440.0,227.84,227.84,226.96,227.14,28440.0
2025-03-04 14:20:00,227.1,227.52,226.6,226.68,55152.0,227.1,227.52,226.6,226.68,55152.0
2025-03-04 14:30:00,226.74,226.96,225.91,226.94,38059.0,226.74,226.96,225.91,226.94,38059.0
2025-03-04 14:40:00,226.94,227.47,226.76,227.26,33256.0,226.94,227.47,226.76,227.26,33256.0
2025-03-04 14:50:00,227.3,227.67,227.26,227.49,24766.0,227.3,227.67,227.26,227.49,24766.0
2025-03-04 15:00:00,227.49,227.49,226.54,226.54,43470.0,227.49,227.49,226.54,226.54,43470.0
2025-03-04 15:10:00,226.57,227.12,226.52,226.96,53236.0,226.57,227.12,226.52,226.96,53236.0
2025-03-04 15:20:00,226.93,227.53,226.62,226.87,70550.0,226.93,227.53,226.62,226.87,70550.0
2025-03-04 15:30:00,226.81,226.81,225.03,225.05,105881.0,226.81,226.81,225.03,225.05,105881.0
2025-03-04 15:40:00,225.18,225.29,224.55,224.79,57360.0,225.18,225.29,224.55,224.79,57360.0
2025-03-04 15:50:00,224.73,224.73,223.39,223.97,234459.0,224.73,224.73,223.39,223.97,234459.0
2025-03-05 09:30:00,224.15,226.64,223.31,224.59,56589.0,224.15,226.64,223.31,224.59,56589.0
2025-03-05 09:40:00,224.45,225.22,224.24,224.44,41819.0,224.45,225.22,224.24,224.44,41819.0
2025-03-05 09:50:00,224.2,225.08,223.9,224.41,32016.0,224.2,225.08,223.9,224.41,32016.0
2025-03-05 10:00:00,224.69,225.75,224.1,225.46,39611.0,224.69,225.75,224.1,225.46,39611.0
2025-03-05 10:10:00,225.54,225.8,225.04,225.19,48845.0,225.54,225.8,225.04,225.19,48845.0
2025-03-05 10:20:00,225.19,225.19,223.73,224.0,38221.0,225.19,225.19,223.73,224.0,38221.0
2025-03-05 10:30:00,223.86,224.37,223.58,224.08,54942.0,223.86,224.37,223.58,224.08,54942.0
2025-03-05 10:40:00,223.97,224.12,223.2,224.12,79355.0,223.97,224.12,223.2,224.12,79355.0
2025-03-05 10:50:00,224.08,224.61,223.67,224.13,22116.0,224.08,224.61,223.67,224.13,22116.0
2025-03-05 11:00:00,224.27,224.36,223.61,223.88,22754.0,224.27,224.36,223.61,223.88,22754.0
2025-03-05 11:10:00,223.87,224.29,223.5,223.93,18275.0,223.87,224.29,223.5,223.93,18275.0
2025-03-05 11:20:00,224.02,224.15,223.54,224.06,16599.0,224.02,224.15,223.54,224.06,16599.0
2025-03-05 11:30:00,223.94,224.15,223.68,223.91,21524.0,223.94,224.15,223.68,223.91,21524.0
2025-03-05 11:40:00,223.8,223.85,223.28,223.62,22475.0,223.8,223.85,223.28,223.62,22475.0
2025-03-05 11:50:00,223.53,224.23,222.96,223.68,26692.0,223.53,224.23,222.96,223.68,26692.0
2025-03-05 12:00:00,223.65,224.34,223.49,223.76,14348.0,223.65,224.34,223.49,223.76,14348.0
2025-03-05 12:10:00,223.86,224.07,223.62,223.76,12655.0,223.86,224.07,223.62,223.76,12655.0
2025-03-05 12:20:00,223.87,224.32,223.84,224.32,7548.0,223.87,224.32,223.84,224.32,7548.0
2025-03-05 12:30:00,224.36,224.9,224.25,224.57,19564.0,224.36,224.9,224.25,224.57,19564.0
2025-03-05 12:40:00,224.62,224.79,224.21,224.78,17848.0,224.62,224.79,224.21,224.78,17848.0
2025-03-05 12:50:00,224.66,225.39,224.66,225.15,12859.0,224.66,225.39,224.66,225.15,12859.0
2025-03-05 13:00:00,225.14,225.24,224.27,224.42,18936.0,225.14,225.24,224.27,224.42,18936.0
2025-03-05 13:10:00,224.55,224.98,224.46,224.87,9347.0,224.55,224.98,224.46,224.87,9347.0
2025-03-05 13:20:00,224.99,225.07,224.68,224.7,17787.0,224.99,225.07,224.68,224.7,17787.0
2025-03-05 13:30:00,224.7,224.93,224.38,224.7,14005.0,224.7,224.93,224.38,224.7,14005.0
2025-03-05 13:40:00,224.69,225.07,224.4,225.07,14626.0,224.69,225.07,224.4,225.07,14626.0
2025-03-05 13:50:00,224.99,225.31,224.9,225.29,30299.0,224.99,225.31,224.9,225.29,30299.0
2025-03-05 14:00:00,225.29,226.41,225.06,226.35,25885.0,225.29,226.41,225.06,226.35,25885.0
2025-03-05 14:10:00,226.36,226.49,225.76,225.86,24522.0,226.36,226.49,225.76,225.86,24522.0
2025-03-05 14:20:00,225.78,226.13,225.73,225.83,19195.0,225.78,226.13,225.73,225.83,19195.0
2025-03-05 14:30:00,225.86,226.08,225.52,226.06,20183.0,225.86,226.08,225.52,226.06,20183.0
2025-03-05 14:40:00,226.15,226.3,225.77,226.16,16081.0,226.15,226.3,225.77,226.16,16081.0
2025-03-05 14:50:00,226.16,226.42,225.84,225.89,20118.0,226.16,226.42,225.84,225.89,20118.0
2025-03-05 15:00:00,225.89,226.59,225.89,226.43,21647.0,225.89,226.59,225.89,226.43,21647.0
2025-03-05 15:10:00,226.46,226.55,225.79,226.03,29146.0,226.46,226.55,225.79,226.03,29146.0
2025-03-05 15:20:00,226.13,226.81,225.94,226.71,31273.0,226.13,226.81,225.94,226.71,31273.0
2025-03-05 15:30:00,226.68,226.71,226.19,226.49,37159.0,226.68,226.71,226.19,226.49,37159.0
2025-03-05 15:40:00,226.44,226.7,225.67,225.72,47747.0,226.44,226.7,225.67,225.72,47747.0
2025-03-05 15:50:00,225.64,226.24,225.17,225.94,130366.0,225.64,226.24,225.17,225.94,130366.0
2025-03-06 09:30:00,223.0,223.19,220.04,220.3,78308.0,223.0,223.19,220.04,220.3,78308.0
2025-03-06 09:40:00,220.49,221.74,220.05,221.23,41312.0,220.49,221.74,220.05,221.23,41312.0
2025-03-06 09:50:00,221.18,221.91,220.92,221.84,26648.0,221.18,221.91,220.92,221.84,26648.0
2025-03-06 10:00:00,221.78,223.04,221.78,222.76,30814.0,221.78,223.04,221.78,222.76,30814.0
2025-03-06 10:10:00,222.74,223.81,222.59,223.24,46509.0,222.74,223.81,222.59,223.24,46509.0
2025-03-06 10:20:00,223.24,223.64,222.95,223.64,27389.0,223.24,223.64,222.95,223.64,27389.0
2025-03-06 10:30:00,223.67,224.14,223.35,224.14,21415.0,223.67,224.14,223.35,224.14,21415.0
2025-03-06 10:40:00,224.24,224.3,223.76,223.76,18379.0,224.24,224.3,223.76,223.76,18379.0
2025-03-06 10:50:00,223.74,224.0,223.31,223.78,23379.0,223.74,224.0,223.31,223.78,23379.0
2025-03-06 11:00:00,223.88,224.26,223.66,224.26,14811.0,223.88,224.26,223.66,224.26,14811.0
2025-03-06 11:10:00,224.28,224.33,223.7,223.71,33024.0,224.28,224.33,223.7,223.71,33024.0
2025-03-06 11:20:00,223.69,224.01,223.28,224.01,26322.0,223.69,224.01,223.28,224.01,26322.0
2025-03-06 11:30:00,223.83,224.16,223.32,223.38,29162.0,223.83,224.16,223.32,223.38,29162.0
2025-03-06 11:40:00,223.3,223.5,222.78,222.89,48791.0,223.3,223.5,222.78,222.89,48791.0
2025-03-06 11:50:00,222.87,222.87,222.08,222.08,21847.0,222.87,222.87,222.08,222.08,21847.0
2025-03-06 12:00:00,222.07,222.22,221.38,221.78,33020.0,222.07,222.22,221.38,221.78,33020.0
2025-03-06 12:10:00,221.77,221.83,221.38,221.77,34406.0,221.77,221.83,221.38,221.77,34406.0
2025-03-06 12:20:00,221.75,222.1,220.88,221.12,38522.0,221.75,222.1,220.88,221.12,38522.0
2025-03-06 12:30:00,221.18,221.43,220.68,220.68,14892.0,221.18,221.43,220.68,220.68,14892.0
2025-03-06 12:40:00,220.69,221.2,220.37,220.61,17672.0,220.69,221.2,220.37,220.61,17672.0
2025-03-06 12:50:00,220.57,221.33,220.47,221.01,23330.0,220.57,221.33,220.47,221.01,23330.0
2025-03-06 13:00:00,221.08,221.09,220.81,221.0,18731.0,221.08,221.09,220.81,221.0,18731.0
2025-03-06 13:10:00,221.03,221.36,220.71,221.28,33134.0,221.03,221.36,220.71,221.28,33134.0
2025-03-06 13:20:00,221.28,221.43,220.71,220.77,38631.0,221.28,221.43,220.71,220.77,38631.0
2025-03-06 13:30:00,220.8,221.06,220.32,220.32,25832.0,220.8,221.06,220.32,220.32,25832.0
2025-03-06 13:40:00,220.29,220.65,219.89,220.53,45903.0,220.29,220.65,219.89,220.53,45903.0
2025-03-06 13:50:00,220.56,220.76,219.91,219.98,29206.0,220.56,220.76,219.91,219.98,29206.0
2025-03-06 14:00:00,220.03,220.03,219.04,219.26,70715.0,220.03,220.03,219.04,219.26,70715.0
2025-03-06 14:10:00,219.32,219.79,219.08,219.23,31684.0,219.32,219.79,219.08,219.23,31684.0
2025-03-06 14:20:00,219.24,219.5,218.92,219.06,29051.0,219.24,219.5,218.92,219.06,29051.0
2025-03-06 14:30:00,219.08,219.35,218.81,219.35,32521.0,219.08,219.35,218.81,219.35,32521.0
2025-03-06 14:40:00,219.17,220.22,219.13,220.07,47127.0,219.17,220.22,219.13,220.07,47127.0
2025-03-06 14:50:00,220.07,220.53,218.94,218.98,57544.0,220.07,220.53,218.94,218.98,57544.0
2025-03-06 15:00:00,218.94,219.59,218.85,218.99,42760.0,218.94,219.59,218.85,218.99,42760.0
2025-03-06 15:10:00,219.14,219.97,219.06,219.52,50138.0,219.14,219.97,219.06,219.52,50138.0
2025-03-06 15:20:00,219.69,219.83,219.05,219.59,121143.0,219.69,219.83,219.05,219.59,121143.0
2025-03-06 15:30:00,219.73,220.23,219.35,219.55,60460.0,219.73,220.23,219.35,219.55,60460.0
2025-03-06 15:40:00,219.55,220.2,219.07,220.08,85224.0,219.55,220.2,219.07,220.08,85224.0
2025-03-06 15:50:00,220.37,220.56,219.61,219.86,188855.0,220.37,220.56,219.61,219.86,188855.0
2025-03-07 09:30:00,219.68,220.84,217.0,217.0,91370.0,219.68,220.84,217.0,217.0,91370.0
2025-03-07 09:40:00,217.09,218.5,216.61,218.32,60992.0,217.09,218.5,216.61,218.32,60992.0
2025-03-07 09:50:00,218.31,219.16,217.73,218.03,39962.0,218.31,219.16,217.73,218.03,39962.0
2025-03-07 10:00:00,217.93,218.75,217.46,217.67,55139.0,217.93,218.75,217.46,217.67,55139.0
2025-03-07 10:10:00,217.59,217.76,216.01,216.71,76864.0,217.59,217.76,216.01,216.71,76864.0
2025-03-07 10:20:00,216.5,217.32,215.63,216.17,73174.0,216.5,217.32,215.63,216.17,73174.0
2025-03-07 10:30:00,216.04,216.21,213.97,214.86,104243.0,216.04,216.21,213.97,214.86,104243.0
2025-03-07 10:40:00,214.75,216.27,214.02,215.83,105921.0,214.75,216.27,214.02,215.83,105921.0
2025-03-07 10:50:00,215.83,215.86,215.12,215.65,69227.0,215.83,215.86,215.12,215.65,69227.0
2025-03-07 11:00:00,215.65,215.72,215.16,215.29,61143.0,215.65,215.72,215.16,215.29,61143.0
2025-03-07 11:10:00,215.36,215.59,214.7,214.7,76487.0,215.36,215.59,214.7,214.7,76487.0
2025-03-07 11:20:00,214.77,214.77,213.39,213.5,71694.0,214.77,214.77,213.39,213.5,71694.0
2025-03-07 11:30:00,213.52,213.93,213.1,213.56,50018.0,213.52,213.93,213.1,213.56,50018.0
2025-03-07 11:40:00,213.49,213.6,212.99,213.13,27710.0,213.49,213.6,212.99,213.13,27710.0
2025-03-07 11:50:00,213.21,213.49,213.04,213.31,47608.0,213.21,213.49,213.04,213.31,47608.0
2025-03-07 12:00:00,213.41,214.14,213.14,213.25,38074.0,213.41,214.14,213.14,213.25,38074.0
2025-03-07 12:10:00,213.35,213.67,212.86,212.96,35150.0,213.35,213.67,212.86,212.96,35150.0
2025-03-07 12:20:00,213.09,213.58,212.85,213.49,52012.0,213.09,213.58,212.85,213.49,52012.0
2025-03-07 12:30:00,213.49,214.42,213.3,214.25,64273.0,213.49,214.42,213.3,214.25,64273.0
2025-03-07 12:40:00,214.23,216.21,214.15,215.96,65135.0,214.23,216.21,214.15,215.96,65135.0
2025-03-07 12:50:00,216.07,216.43,214.73,214.97,39562.0,216.07,216.43,214.73,214.97,39562.0
2025-03-07 13:00:00,214.97,216.58,214.91,216.23,33656.0,214.97,216.58,214.91,216.23,33656.0
2025-03-07 13:10:00,216.15,216.85,215.98,216.65,58361.0,216.15,216.85,215.98,216.65,58361.0
2025-03-07 13:20:00,216.59,216.91,216.07,216.07,40402.0,216.59,216.91,216.07,216.07,40402.0
2025-03-07 13:30:00,216.17,217.08,216.03,216.98,33358.0,216.17,217.08,216.03,216.98,33358.0
2025-03-07 13:40:00,217.09,217.69,216.63,217.69,39681.0,217.09,217.69,216.63,217.69,39681.0
2025-03-07 13:50:00,217.62,218.06,217.54,217.8,42587.0,217.62,218.06,217.54,217.8,42587.0
2025-03-07 14:00:00,217.8,218.27,217.71,218.0,75485.0,217.8,218.27,217.71,218.0,75485.0
2025-03-07 14:10:00,218.0,218.17,217.58,218.16,52239.0,218.0,218.17,217.58,218.16,52239.0
2025-03-07 14:20:00,218.2,218.81,218.1,218.43,36922.0,218.2,218.81,218.1,218.43,36922.0
2025-03-07 14:30:00,218.43,218.58,218.13,218.44,43683.0,218.43,218.58,218.13,218.44,43683.0
2025-03-07 14:40:00,218.41,218.51,217.99,218.02,38551.0,218.41,218.51,217.99,218.02,38551.0
2025-03-07 14:50:00,218.0,218.2,217.81,218.02,43133.0,218.0,218.2,217.81,218.02,43133.0
2025-03-07 15:00:00,218.02,218.71,217.91,218.71,39214.0,218.02,218.71,217.91,218.71,39214.0
2025-03-07 15:10:00,218.7,218.87,217.93,218.52,64702.0,218.7,218.87,217.93,218.52,64702.0
2025-03-07 15:20:00,218.52,218.59,217.81,217.86,61733.0,218.52,218.59,217.81,217.86,61733.0
2025-03-07 15:30:00,217.85,218.94,217.57,217.57,124513.0,217.85,218.94,217.57,217.57,124513.0
2025-03-07 15:40:00,217.57,218.37,216.95,218.29,77450.0,217.57,218.37,216.95,218.29,77450.0
2025-03-07 15:50:00,218.17,218.88,217.77,217.87,407739.0,218.17,218.88,217.77,217.87,407739.0
2025-03-10 09:30:00,214.37,216.2,211.87,214.63,126166.0,214.37,216.2,211.87,214.63,126166.0
2025-03-10 09:40:00,214.63,215.97,214.63,215.74,42237.0,214.63,215.97,214.63,215.74,42237.0
2025-03-10 09:50:00,215.73,216.85,215.47,215.86,99945.0,215.73,216.85,215.47,215.86,99945.0
2025-03-10 10:00:00,215.86,215.86,214.72,215.17,77320.0,215.86,215.86,214.72,215.17,77320.0
2025-03-10 10:10:00,215.17,216.03,215.08,215.59,45699.0,215.17,216.03,215.08,215.59,45699.0
2025-03-10 10:20:00,215.74,216.29,215.43,215.43,61250.0,215.74,216.29,215.43,215.43,61250.0
2025-03-10 10:30:00,215.35,215.6,214.03,214.14,50120.0,215.35,215.6,214.03,214.14,50120.0
2025-03-10 10:40:00,214.25,215.44,214.08,215.05,138909.0,214.25,215.44,214.08,215.05,138909.0
2025-03-10 10:50:00,214.95,215.83,214.64,215.5,35315.0,214.95,215.83,214.64,215.5,35315.0
2025-03-10 11:00:00,215.75,216.71,215.75,216.69,54333.0,215.75,216.71,215.75,216.69,54333.0
2025-03-10 11:10:00,216.64,216.99,215.08,215.21,51987.0,216.64,216.99,215.08,215.21,51987.0
2025-03-10 11:20:00,215.21,215.51,214.96,215.46,42741.0,215.21,215.51,214.96,215.46,42741.0
2025-03-10 11:30:00,215.53,216.09,215.36,215.72,30141.0,215.53,216.09,215.36,215.72,30141.0
2025-03-10 11:40:00,215.74,215.82,214.93,215.51,33499.0,215.74,215.82,214.93,215.51,33499.0
2025-03-10 11:50:00,215.53,215.56,215.14,215.34,36790.0,215.53,215.56,215.14,215.34,36790.0
2025-03-10 12:00:00,215.39,215.56,214.62,214.8,116620.0,215.39,215.56,214.62,214.8,116620.0
2025-03-10 12:10:00,214.8,215.2,214.68,214.79,82077.0,214.8,215.2,214.68,214.79,82077.0
2025-03-10 12:20:00,214.75,214.97,214.2,214.97,92167.0,214.75,214.97,214.2,214.97,92167.0
2025-03-10 12:30:00,215.03,215.71,215.03,215.18,52289.0,215.03,215.71,215.03,215.18,52289.0
2025-03-10 12:40:00,215.05,215.55,215.05,215.36,52394.0,215.05,215.55,215.05,215.36,52394.0
2025-03-10 12:50:00,215.44,215.83,215.25,215.63,50258.0,215.44,215.83,215.25,215.63,50258.0
2025-03-10 13:00:00,215.58,215.8,215.08,215.15,66198.0,215.58,215.8,215.08,215.15,66198.0
2025-03-10 13:10:00,215.08,215.4,214.88,215.12,60587.0,215.08,215.4,214.88,215.12,60587.0
2025-03-10 13:20:00,215.13,215.31,214.87,214.87,49954.0,215.13,215.31,214.87,214.87,49954.0
2025-03-10 13:30:00,214.87,214.94,214.51,214.67,41051.0,214.87,214.94,214.51,214.67,41051.0
2025-03-10 13:40:00,214.78,214.85,213.99,214.0,55009.0,214.78,214.85,213.99,214.0,55009.0
2025-03-10 13:50:00,214.02,214.38,213.77,213.84,36079.0,214.02,214.38,213.77,213.84,36079.0
2025-03-10 14:00:00,213.85,214.01,213.62,213.87,61652.0,213.85,214.01,213.62,213.87,61652.0
2025-03-10 14:10:00,213.92,214.47,213.9,214.25,62731.0,213.92,214.47,213.9,214.25,62731.0
2025-03-10 14:20:00,214.25,214.45,213.7,213.79,51220.0,214.25,214.45,213.7,213.79,51220.0
2025-03-10 14:30:00,213.73,213.88,212.99,213.88,156149.0,213.73,213.88,212.99,213.88,156149.0
2025-03-10 14:40:00,213.88,214.79,213.8,214.22,122661.0,213.88,214.79,213.8,214.22,122661.0
2025-03-10 14:50:00,214.2,214.37,213.49,213.5,140681.0,214.2,214.37,213.49,213.5,140681.0
2025-03-10 15:00:00,213.6,213.8,212.42,212.58,110897.0,213.6,213.8,212.42,212.58,110897.0
2025-03-10 15:10:00,212.58,214.16,212.44,214.16,79694.0,212.58,214.16,212.44,214.16,79694.0
2025-03-10 15:20:00,214.23,215.08,214.05,214.44,135921.0,214.23,215.08,214.05,214.44,135921.0
2025-03-10 15:30:00,214.49,215.95,214.49,215.15,89544.0,214.49,215.95,214.49,215.15,89544.0
2025-03-10 15:40:00,215.15,215.25,214.32,214.46,134072.0,215.15,215.25,214.32,214.46,134072.0
2025-03-10 15:50:00,214.57,215.2,214.26,214.77,366816.0,214.57,215.2,214.26,214.77,366816.0
2025-03-11 09:30:00,215.29,216.37,214.37,214.7,171521.0,215.29,216.37,214.37,214.7,171521.0
2025-03-11 09:40:00,214.67,216.26,214.51,215.6,60485.0,214.67,216.26,214.51,215.6,60485.0
2025-03-11 09:50:00,215.61,215.62,213.7,214.37,64682.0,215.61,215.62,213.7,214.37,64682.0
2025-03-11 10:00:00,214.15,215.65,213.01,214.28,88108.0,214.15,215.65,213.01,214.28,88108.0
2025-03-11 10:10:00,214.28,214.41,212.91,213.24,104317.0,214.28,214.41,212.91,213.24,104317.0
2025-03-11 10:20:00,213.46,213.85,213.1,213.4,63776.0,213.46,213.85,213.1,213.4,63776.0
2025-03-11 10:30:00,213.39,214.52,213.1,213.89,79974.0,213.39,214.52,213.1,213.89,79974.0
2025-03-11 10:40:00,214.06,214.32,213.0,213.78,77798.0,214.06,214.32,213.0,213.78,77798.0
2025-03-11 10:50:00,213.76,214.58,213.66,213.83,51800.0,213.76,214.58,213.66,213.83,51800.0
2025-03-11 11:00:00,213.63,214.78,213.36,214.78,66043.0,213.63,214.78,213.36,214.78,66043.0
2025-03-11 11:10:00,214.87,215.48,214.53,215.24,53837.0,214.87,215.48,214.53,215.24,53837.0
2025-03-11 11:20:00,215.2,215.69,214.7,214.73,36097.0,215.2,215.69,214.7,214.73,36097.0
2025-03-11 11:30:00,214.77,215.29,214.77,215.12,33569.0,214.77,215.29,214.77,215.12,33569.0
2025-03-11 11:40:00,215.04,215.61,214.98,215.34,63401.0,215.04,215.61,214.98,215.34,63401.0
2025-03-11 11:50:00,215.47,215.48,214.37,214.45,42632.0,215.47,215.48,214.37,214.45,42632.0
2025-03-11 12:00:00,214.32,214.54,213.8,213.93,42755.0,214.32,214.54,213.8,213.93,42755.0
2025-03-11 12:10:00,213.95,214.01,213.31,213.86,39283.0,213.95,214.01,213.31,213.86,39283.0
2025-03-11 12:20:00,213.82,214.01,213.62,213.63,54749.0,213.82,214.01,213.62,213.63,54749.0
2025-03-11 12:30:00,213.62,213.84,213.48,213.61,31357.0,213.62,213.84,213.48,213.61,31357.0
2025-03-11 12:40:00,213.61,214.11,213.49,214.0,60754.0,213.61,214.11,213.49,214.0,60754.0
2025-03-11 12:50:00,214.0,214.09,213.22,213.28,36502.0,214.0,214.09,213.22,213.28,36502.0
2025-03-11 13:00:00,213.24,213.65,213.01,213.28,56464.0,213.24,213.65,213.01,213.28,56464.0
2025-03-11 13:10:00,213.28,213.58,213.21,213.36,69562.0,213.28,213.58,213.21,213.36,69562.0
2025-03-11 13:20:00,213.34,213.45,212.86,213.0,89019.0,213.34,213.45,212.86,213.0,89019.0
2025-03-11 13:30:00,213.0,213.4,212.79,213.08,54565.0,213.0,213.4,212.79,213.08,54565.0
2025-03-11 13:40:00,213.0,213.54,212.93,213.44,34323.0,213.0,213.54,212.93,213.44,34323.0
2025-03-11 13:50:00,213.34,213.44,212.86,213.25,40726.0,213.34,213.44,212.86,213.25,40726.0
2025-03-11 14:00:00,213.25,214.38,213.24,214.28,37845.0,213.25,214.38,213.24,214.28,37845.0
2025-03-11 14:10:00,214.28,214.68,214.1,214.61,44674.0,214.28,214.68,214.1,214.61,44674.0
2025-03-11 14:20:00,214.61,215.35,214.43,214.61,48540.0,214.61,215.35,214.43,214.61,48540.0
2025-03-11 14:30:00,214.62,214.74,213.9,214.38,44805.0,214.62,214.74,213.9,214.38,44805.0
2025-03-11 14:40:00,214.45,215.42,214.37,214.95,41172.0,214.45,215.42,214.37,214.95,41172.0
2025-03-11 14:50:00,214.97,215.46,214.79,215.06,47576.0,214.97,215.46,214.79,215.06,47576.0
2025-03-11 15:00:00,215.15,215.41,214.73,215.09,55201.0,215.15,215.41,214.73,215.09,55201.0
2025-03-11 15:10:00,215.09,215.14,214.07,214.48,54960.0,215.09,215.14,214.07,214.48,54960.0
2025-03-11 15:20:00,214.48,214.83,214.33,214.39,70042.0,214.48,214.83,214.33,214.39,70042.0
2025-03-11 15:30:00,214.3,215.23,214.3,214.83,93721.0,214.3,215.23,214.3,214.83,93721.0
2025-03-11 15:40:00,214.84,215.11,214.41,214.81,120051.0,214.84,215.11,214.41,214.81,120051.0
2025-03-11 15:50:00,214.73,214.91,213.38,213.41,303500.0,214.73,214.91,213.38,213.41,303500.0
2025-03-12 09:30:00,216.68,216.68,213.29,213.6,78648.0,216.68,216.68,213.29,213.6,78648.0
2025-03-12 09:40:00,213.54,213.6,210.4,211.3,94884.0,213.54,213.6,210.4,211.3,94884.0
2025-03-12 09:50:00,211.35,212.35,210.44,211.03,46519.0,211.35,212.35,210.44,211.03,46519.0
2025-03-12 10:00:00,210.98,211.69,209.91,211.67,57410.0,210.98,211.69,209.91,211.67,57410.0
2025-03-12 10:10:00,211.64,211.81,210.53,211.22,53989.0,211.64,211.81,210.53,211.22,53989.0
2025-03-12 10:20:00,211.22,211.83,210.89,211.62,32437.0,211.22,211.83,210.89,211.62,32437.0
2025-03-12 10:30:00,211.46,211.61,210.6,210.77,40245.0,211.46,211.61,210.6,210.77,40245.0
2025-03-12 10:40:00,210.77,210.98,210.13,210.22,29469.0,210.77,210.98,210.13,210.22,29469.0
2025-03-12 10:50:00,210.04,210.63,209.87,209.87,42357.0,210.04,210.63,209.87,209.87,42357.0
2025-03-12 11:00:00,210.01,210.29,209.59,210.02,34296.0,210.01,210.29,209.59,210.02,34296.0
2025-03-12 11:10:00,210.12,210.66,209.78,210.51,22675.0,210.12,210.66,209.78,210.51,22675.0
2025-03-12 11:20:00,210.5,211.34,210.22,211.27,24098.0,210.5,211.34,210.22,211.27,24098.0
2025-03-12 11:30:00,211.11,211.32,210.95,211.01,31354.0,211.11,211.32,210.95,211.01,31354.0
2025-03-12 11:40:00,211.09,211.44,210.84,211.11,29318.0,211.09,211.44,210.84,211.11,29318.0
2025-03-12 11:50:00,211.1,211.35,210.76,211.26,36764.0,211.1,211.35,210.76,211.26,36764.0
2025-03-12 12:00:00,211.26,211.39,210.77,211.02,61720.0,211.26,211.39,210.77,211.02,61720.0
2025-03-12 12:10:00,210.97,211.57,210.85,211.47,27269.0,210.97,211.57,210.85,211.47,27269.0
2025-03-12 12:20:00,211.47,211.68,210.9,211.01,57347.0,211.47,211.68,210.9,211.01,57347.0
2025-03-12 12:30:00,210.97,211.52,210.93,211.28,35246.0,210.97,211.52,210.93,211.28,35246.0
2025-03-12 12:40:00,211.18,211.47,210.6,211.37,34112.0,211.18,211.47,210.6,211.37,34112.0
2025-03-12 12:50:00,211.46,211.46,210.42,210.65,29629.0,211.46,211.46,210.42,210.65,29629.0
2025-03-12 13:00:00,210.65,211.49,210.61,211.45,29396.0,210.65,211.49,210.61,211.45,29396.0
2025-03-12 13:10:00,211.48,211.73,211.27,211.34,41145.0,211.48,211.73,211.27,211.34,41145.0
2025-03-12 13:20:00,211.4,211.69,211.38,211.47,37731.0,211.4,211.69,211.38,211.47,37731.0
2025-03-12 13:30:00,211.59,212.23,211.48,212.19,50580.0,211.59,212.23,211.48,212.19,50580.0
2025-03-12 13:40:00,212.23,212.26,211.9,211.91,18210.0,212.23,212.26,211.9,211.91,18210.0
2025-03-12 13:50:00,211.78,211.84,210.78,210.78,24509.0,211.78,211.84,210.78,210.78,24509.0
2025-03-12 14:00:00,210.82,211.08,210.58,210.71,45491.0,210.82,211.08,210.58,210.71,45491.0
2025-03-12 14:10:00,210.7,211.03,210.59,210.86,61918.0,210.7,211.03,210.59,210.86,61918.0
2025-03-12 14:20:00,210.86,211.1,210.71,210.8,81311.0,210.86,211.1,210.71,210.8,81311.0
2025-03-12 14:30:00,210.85,211.06,210.71,210.83,51255.0,210.85,211.06,210.71,210.83,51255.0
2025-03-12 14:40:00,210.85,211.45,210.78,211.29,39558.0,210.85,211.45,210.78,211.29,39558.0
2025-03-12 14:50:00,211.3,211.44,210.91,211.34,34479.0,211.3,211.44,210.91,211.34,34479.0
2025-03-12 15:00:00,211.32,211.35,210.88,211.14,41621.0,211.32,211.35,210.88,211.14,41621.0
2025-03-12 15:10:00,211.11,211.25,210.8,211.04,60570.0,211.11,211.25,210.8,211.04,60570.0
2025-03-12 15:20:00,210.88,211.04,210.47,210.86,77659.0,210.88,211.04,210.47,210.86,77659.0
2025-03-12 15:30:00,210.84,211.07,210.23,210.5,110751.0,210.84,211.07,210.23,210.5,110751.0
2025-03-12 15:40:00,210.59,210.81,210.22,210.46,106186.0,210.59,210.81,210.22,210.46,106186.0
2025-03-12 15:50:00,210.38,211.48,210.29,211.27,335714.0,210.38,211.48,210.29,211.27,335714.0
2025-03-13 09:30:00,211.31,212.8,210.64,211.38,60517.0,211.31,212.8,210.64,211.38,60517.0
2025-03-13 09:40:00,211.39,212.13,210.71,210.71,52860.0,211.39,212.13,210.71,210.71,52860.0
2025-03-13 09:50:00,210.7,212.04,210.43,211.88,50333.0,210.7,212.04,210.43,211.88,50333.0
2025-03-13 10:00:00,211.86,213.55,211.49,213.08,47599.0,211.86,213.55,211.49,213.08,47599.0
2025-03-13 10:10:00,213.2,213.39,212.27,212.49,50335.0,213.2,213.39,212.27,212.49,50335.0
2025-03-13 10:20:00,212.49,213.11,212.27,213.0,55972.0,212.49,213.11,212.27,213.0,55972.0
2025-03-13 10:30:00,213.06,213.63,212.29,212.37,42722.0,213.06,213.63,212.29,212.37,42722.0
2025-03-13 10:40:00,212.37,212.4,211.49,211.69,26461.0,212.37,212.4,211.49,211.69,26461.0
2025-03-13 10:50:00,211.71,212.16,211.42,211.86,30495.0,211.71,212.16,211.42,211.86,30495.0
2025-03-13 11:00:00,211.88,212.08,211.6,211.64,19760.0,211.88,212.08,211.6,211.64,19760.0
2025-03-13 11:10:00,211.64,211.79,211.26,211.54,32290.0,211.64,211.79,211.26,211.54,32290.0
2025-03-13 11:20:00,211.54,211.71,211.25,211.41,37257.0,211.54,211.71,211.25,211.41,37257.0
2025-03-13 11:30:00,211.31,211.71,210.44,210.69,35390.0,211.31,211.71,210.44,210.69,35390.0
2025-03-13 11:40:00,210.68,211.35,210.49,210.98,23441.0,210.68,211.35,210.49,210.98,23441.0
2025-03-13 11:50:00,210.85,210.98,209.93,209.98,56635.0,210.85,210.98,209.93,209.98,56635.0
2025-03-13 12:00:00,209.89,210.39,209.73,210.22,52824.0,209.89,210.39,209.73,210.22,52824.0
2025-03-13 12:10:00,210.31,210.51,209.78,209.92,24396.0,210.31,210.51,209.78,209.92,24396.0
2025-03-13 12:20:00,209.92,210.1,209.51,209.92,44803.0,209.92,210.1,209.51,209.92,44803.0
2025-03-13 12:30:00,209.8,210.66,209.73,210.66,43469.0,209.8,210.66,209.73,210.66,43469.0
2025-03-13 12:40:00,210.6,210.69,209.59,209.76,25750.0,210.6,210.69,209.59,209.76,25750.0
2025-03-13 12:50:00,209.81,210.19,209.81,210.05,27572.0,209.81,210.19,209.81,210.05,27572.0
2025-03-13 13:00:00,210.06,210.3,209.71,209.71,18038.0,210.06,210.3,209.71,209.71,18038.0
2025-03-13 13:10:00,209.71,209.87,209.18,209.32,26527.0,209.71,209.87,209.18,209.32,26527.0
2025-03-13 13:20:00,209.42,209.64,209.05,209.39,34841.0,209.42,209.64,209.05,209.39,34841.0
2025-03-13 13:30:00,209.44,209.44,208.83,208.95,20150.0,209.44,209.44,208.83,208.95,20150.0
2025-03-13 13:40:00,208.92,209.01,208.45,208.65,22050.0,208.92,209.01,208.45,208.65,22050.0
2025-03-13 13:50:00,208.54,208.91,208.39,208.44,17743.0,208.54,208.91,208.39,208.44,17743.0
2025-03-13 14:00:00,208.52,209.35,208.51,209.16,37777.0,208.52,209.35,208.51,209.16,37777.0
2025-03-13 14:10:00,209.16,209.55,208.98,209.08,24405.0,209.16,209.55,208.98,209.08,24405.0
2025-03-13 14:20:00,208.99,209.44,208.99,209.32,45124.0,208.99,209.44,208.99,209.32,45124.0
2025-03-13 14:30:00,209.31,209.65,209.16,209.52,28418.0,209.31,209.65,209.16,209.52,28418.0
2025-03-13 14:40:00,209.61,210.0,209.52,209.74,42914.0,209.61,210.0,209.52,209.74,42914.0
2025-03-13 14:50:00,209.74,209.83,209.32,209.75,62127.0,209.74,209.83,209.32,209.75,62127.0
2025-03-13 15:00:00,209.76,209.94,209.4,209.49,31544.0,209.76,209.94,209.4,209.49,31544.0
2025-03-13 15:10:00,209.41,209.73,209.31,209.39,52840.0,209.41,209.73,209.31,209.39,52840.0
2025-03-13 15:20:00,209.37,209.37,208.76,208.95,53724.0,209.37,209.37,208.76,208.95,53724.0
2025-03-13 15:30:00,209.05,209.47,208.89,209.07,57290.0,209.05,209.47,208.89,209.07,57290.0
2025-03-13 15:40:00,208.98,209.74,208.9,209.72,50371.0,208.98,209.74,208.9,209.72,50371.0
2025-03-13 15:50:00,209.66,209.74,209.14,209.44,136038.0,209.66,209.74,209.14,209.44,136038.0
2025-03-14 09:30:00,210.35,210.75,207.54,209.91,113905.0,210.35,210.75,207.54,209.91,113905.0
2025-03-14 09:40:00,210.22,211.92,210.16,211.91,47452.0,210.22,211.92,210.16,211.91,47452.0
2025-03-14 09:50:00,211.93,212.39,211.31,211.53,41852.0,211.93,212.39,211.31,211.53,41852.0
2025-03-14 10:00:00,211.49,212.17,210.62,211.62,73184.0,211.49,212.17,210.62,211.62,73184.0
2025-03-14 10:10:00,211.62,212.19,211.41,212.13,37204.0,211.62,212.19,211.41,212.13,37204.0
2025-03-14 10:20:00,212.09,212.38,211.4,211.48,34984.0,212.09,212.38,211.4,211.48,34984.0
2025-03-14 10:30:00,211.48,212.26,211.34,212.15,25980.0,211.48,212.26,211.34,212.15,25980.0
2025-03-14 10:40:00,212.12,212.66,211.92,212.53,16127.0,212.12,212.66,211.92,212.53,16127.0
2025-03-14 10:50:00,212.53,213.51,212.47,213.33,30799.0,212.53,213.51,212.47,213.33,30799.0
2025-03-14 11:00:00,213.32,213.69,213.13,213.28,31282.0,213.32,213.69,213.13,213.28,31282.0
2025-03-14 11:10:00,213.28,213.97,213.27,213.6,33419.0,213.28,213.97,213.27,213.6,33419.0
2025-03-14 11:20:00,213.65,213.88,213.47,213.62,49981.0,213.65,213.88,213.47,213.62,49981.0
2025-03-14 11:30:00,213.62,214.13,213.59,213.87,20072.0,213.62,214.13,213.59,213.87,20072.0
2025-03-14 11:40:00,213.87,214.55,213.76,214.39,56419.0,213.87,214.55,213.76,214.39,56419.0
2025-03-14 11:50:00,214.39,214.51,213.91,214.26,24199.0,214.39,214.51,213.91,214.26,24199.0
2025-03-14 12:00:00,214.26,214.28,213.65,213.65,12282.0,214.26,214.28,213.65,213.65,12282.0
2025-03-14 12:10:00,213.66,213.74,213.24,213.34,14934.0,213.66,213.74,213.24,213.34,14934.0
2025-03-14 12:20:00,213.3,213.56,212.97,213.0,14158.0,213.3,213.56,212.97,213.0,14158.0
2025-03-14 12:30:00,213.01,213.57,212.82,213.26,21456.0,213.01,213.57,212.82,213.26,21456.0
2025-03-14 12:40:00,213.31,213.62,213.03,213.12,16670.0,213.31,213.62,213.03,213.12,16670.0
2025-03-14 12:50:00,213.12,213.43,212.88,213.15,22401.0,213.12,213.43,212.88,213.15,22401.0
2025-03-14 13:00:00,213.09,213.74,213.01,213.5,32207.0,213.09,213.74,213.01,213.5,32207.0
2025-03-14 13:10:00,213.52,213.83,213.33,213.51,29795.0,213.52,213.83,213.33,213.51,29795.0
2025-03-14 13:20:00,213.59,213.92,213.46,213.77,44496.0,213.59,213.92,213.46,213.77,44496.0
2025-03-14 13:30:00,213.78,213.87,213.3,213.49,41093.0,213.78,213.87,213.3,213.49,41093.0
2025-03-14 13:40:00,213.45,213.57,213.11,213.27,27208.0,213.45,213.57,213.11,213.27,27208.0
2025-03-14 13:50:00,213.28,213.54,213.27,213.39,37039.0,213.28,213.54,213.27,213.39,37039.0
2025-03-14 14:00:00,213.36,213.74,213.35,213.35,24617.0,213.36,213.74,213.35,213.35,24617.0
2025-03-14 14:10:00,213.45,213.64,213.3,213.63,42898.0,213.45,213.64,213.3,213.63,42898.0
2025-03-14 14:20:00,213.63,213.85,213.43,213.78,51373.0,213.63,213.85,213.43,213.78,51373.0
2025-03-14 14:30:00,213.78,214.32,213.77,214.25,38733.0,213.78,214.32,213.77,214.25,38733.0
2025-03-14 14:40:00,214.24,214.34,213.94,214.18,53010.0,214.24,214.34,213.94,214.18,53010.0
2025-03-14 14:50:00,214.22,214.27,213.99,214.18,49162.0,214.22,214.27,213.99,214.18,49162.0
2025-03-14 15:00:00,214.17,214.46,214.07,214.42,65080.0,214.17,214.46,214.07,214.42,65080.0
2025-03-14 15:10:00,214.4,214.5,213.9,213.9,41614.0,214.4,214.5,213.9,213.9,41614.0
2025-03-14 15:20:00,213.96,214.06,213.6,213.94,57568.0,213.96,214.06,213.6,213.94,57568.0
2025-03-14 15:30:00,213.96,214.17,213.79,213.95,109569.0,213.96,214.17,213.79,213.95,109569.0
2025-03-14 15:40:00,213.95,214.29,213.61,214.11,91621.0,213.95,214.29,213.61,214.11,91621.0
2025-03-14 15:50:00,214.12,214.99,213.84,214.53,263075.0,214.12,214.99,213.84,214.53,263075.0
2025-03-17 09:30:00,213.52,216.41,213.27,215.6,39413.0,213.52,216.41,213.27,215.6,39413.0
2025-03-17 09:40:00,216.08,216.69,215.79,215.99,9500.0,216.08,216.69,215.79,215.99,9500.0
2025-03-17 09:50:00,215.93,216.54,215.73,216.2,31254.0,215.93,216.54,215.73,216.2,31254.0
2025-03-17 10:00:00,216.38,216.74,215.83,215.94,37780.0,216.38,216.74,215.83,215.94,37780.0
2025-03-17 10:10:00,215.94,216.55,215.94,216.22,12633.0,215.94,216.55,215.94,216.22,12633.0
2025-03-17 10:20:00,216.22,216.24,215.35,215.35,45089.0,216.22,216.24,215.35,215.35,45089.0
2025-03-17 10:30:00,215.3,215.91,215.16,215.84,16893.0,215.3,215.91,215.16,215.84,16893.0
2025-03-17 10:40:00,215.83,215.92,215.37,215.39,18985.0,215.83,215.92,215.37,215.39,18985.0
2025-03-17 10:50:00,215.41,215.52,215.04,215.31,19900.0,215.41,215.52,215.04,215.31,19900.0
2025-03-17 11:00:00,215.36,215.84,215.35,215.56,20676.0,215.36,215.84,215.35,215.56,20676.0
2025-03-17 11:10:00,215.56,216.0,215.49,215.87,17515.0,215.56,216.0,215.49,215.87,17515.0
2025-03-17 11:20:00,215.97,216.33,215.97,216.09,13439.0,215.97,216.33,215.97,216.09,13439.0
2025-03-17 11:30:00,216.07,216.12,215.36,215.77,22863.0,216.07,216.12,215.36,215.77,22863.0
2025-03-17 11:40:00,215.77,215.96,215.53,215.83,16366.0,215.77,215.96,215.53,215.83,16366.0
2025-03-17 11:50:00,215.83,216.13,215.66,215.66,11822.0,215.83,216.13,215.66,215.66,11822.0
2025-03-17 12:00:00,215.64,216.36,215.58,216.21,5535.0,215.64,216.36,215.58,216.21,5535.0
2025-03-17 12:10:00,216.13,216.27,215.94,216.06,10300.0,216.13,216.27,215.94,216.06,10300.0
2025-03-17 12:20:00,215.96,216.21,215.93,216.13,7477.0,215.96,216.21,215.93,216.13,7477.0
2025-03-17 12:30:00,216.13,216.56,215.93,216.48,10901.0,216.13,216.56,215.93,216.48,10901.0
2025-03-17 12:40:00,216.4,216.45,216.05,216.43,10274.0,216.4,216.45,216.05,216.43,10274.0
2025-03-17 12:50:00,216.42,216.62,216.33,216.47,4961.0,216.42,216.62,216.33,216.47,4961.0
2025-03-17 13:00:00,216.47,216.81,216.28,216.81,8874.0,216.47,216.81,216.28,216.81,8874.0
2025-03-17 13:10:00,216.82,216.96,216.72,216.81,15604.0,216.82,216.96,216.72,216.81,15604.0
2025-03-17 13:20:00,216.93,217.22,216.73,217.09,15810.0,216.93,217.22,216.73,217.09,15810.0
2025-03-17 13:30:00,217.09,218.06,217.08,217.89,18770.0,217.09,218.06,217.08,217.89,18770.0
2025-03-17 13:40:00,217.88,217.93,217.52,217.72,16233.0,217.88,217.93,217.52,217.72,16233.0
2025-03-17 13:50:00,217.71,218.07,217.66,217.92,14196.0,217.71,218.07,217.66,217.92,14196.0
2025-03-17 14:00:00,217.93,218.18,217.87,218.04,17839.0,217.93,218.18,217.87,218.04,17839.0
2025-03-17 14:10:00,217.97,218.21,217.91,218.05,15853.0,217.97,218.21,217.91,218.05,15853.0
2025-03-17 14:20:00,217.92,217.92,217.51,217.53,11997.0,217.92,217.92,217.51,217.53,11997.0
2025-03-17 14:30:00,217.51,217.76,217.46,217.63,14247.0,217.51,217.76,217.46,217.63,14247.0
2025-03-17 14:40:00,217.63,217.63,217.1,217.56,29338.0,217.63,217.63,217.1,217.56,29338.0
2025-03-17 14:50:00,217.52,218.05,217.44,217.93,54688.0,217.52,218.05,217.44,217.93,54688.0
2025-03-17 15:00:00,217.93,218.51,217.81,218.41,33437.0,217.93,218.51,217.81,218.41,33437.0
2025-03-17 15:10:00,218.4,218.5,217.99,218.46,26463.0,218.4,218.5,217.99,218.46,26463.0
2025-03-17 15:20:00,218.47,218.71,218.36,218.67,34376.0,218.47,218.71,218.36,218.67,34376.0
2025-03-17 15:30:00,218.61,218.85,218.4,218.62,60722.0,218.61,218.85,218.4,218.62,60722.0
2025-03-17 15:40:00,218.61,218.71,218.28,218.36,68076.0,218.61,218.71,218.28,218.36,68076.0
2025-03-17 15:50:00,218.45,218.67,217.94,217.97,200273.0,218.45,218.67,217.94,217.97,200273.0
2025-03-18 09:30:00,217.15,217.48,216.2,216.33,89802.0,217.15,217.48,216.2,216.33,89802.0
2025-03-18 09:40:00,216.42,217.36,216.36,217.35,34474.0,216.42,217.36,216.36,217.35,34474.0
2025-03-18 09:50:00,217.26,218.43,217.24,218.3,38886.0,217.26,218.43,217.24,218.3,38886.0
2025-03-18 10:00:00,218.09,218.45,217.35,218.07,47035.0,218.09,218.45,217.35,218.07,47035.0
2025-03-18 10:10:00,217.84,218.17,217.5,217.83,25559.0,217.84,218.17,217.5,217.83,25559.0
2025-03-18 10:20:00,217.9,218.11,217.64,217.86,24599.0,217.9,218.11,217.64,217.86,24599.0
2025-03-18 10:30:00,217.83,217.96,217.59,217.92,25578.0,217.83,217.96,217.59,217.92,25578.0
2025-03-18 10:40:00,217.97,218.05,217.25,217.37,20950.0,217.97,218.05,217.25,217.37,20950.0
2025-03-18 10:50:00,217.37,217.57,216.71,216.87,39653.0,217.37,217.57,216.71,216.87,39653.0
2025-03-18 11:00:00,216.88,217.14,216.34,216.53,23058.0,216.88,217.14,216.34,216.53,23058.0
2025-03-18 11:10:00,216.55,216.72,216.04,216.19,17909.0,216.55,216.72,216.04,216.19,17909.0
2025-03-18 11:20:00,216.29,216.54,216.01,216.38,18322.0,216.29,216.54,216.01,216.38,18322.0
2025-03-18 11:30:00,216.33,216.5,216.11,216.45,8272.0,216.33,216.5,216.11,216.45,8272.0
2025-03-18 11:40:00,216.64,216.69,216.18,216.34,18731.0,216.64,216.69,216.18,216.34,18731.0
2025-03-18 11:50:00,216.27,216.31,215.91,215.96,20662.0,216.27,216.31,215.91,215.96,20662.0
2025-03-18 12:00:00,215.93,216.33,215.8,216.13,20087.0,215.93,216.33,215.8,216.13,20087.0
2025-03-18 12:10:00,216.16,216.64,216.14,216.33,13553.0,216.16,216.64,216.14,216.33,13553.0
2025-03-18 12:20:00,216.33,216.82,216.32,216.73,20782.0,216.33,216.82,216.32,216.73,20782.0
2025-03-18 12:30:00,216.79,216.86,216.5,216.51,43403.0,216.79,216.86,216.5,216.51,43403.0
2025-03-18 12:40:00,216.51,216.71,216.07,216.09,17708.0,216.51,216.71,216.07,216.09,17708.0
2025-03-18 12:50:00,216.09,216.47,215.92,216.31,22118.0,216.09,216.47,215.92,216.31,22118.0
2025-03-18 13:00:00,216.35,216.39,216.09,216.21,11107.0,216.35,216.39,216.09,216.21,11107.0
2025-03-18 13:10:00,216.33,216.62,216.12,216.42,21692.0,216.33,216.62,216.12,216.42,21692.0
2025-03-18 13:20:00,216.42,216.78,216.29,216.52,16625.0,216.42,216.78,216.29,216.52,16625.0
2025-03-18 13:30:00,216.52,216.98,216.51,216.94,7099.0,216.52,216.98,216.51,216.94,7099.0
2025-03-18 13:40:00,217.03,217.03,216.65,216.79,10051.0,217.03,217.03,216.65,216.79,10051.0
2025-03-18 13:50:00,216.82,216.82,216.21,216.46,16548.0,216.82,216.82,216.21,216.46,16548.0
2025-03-18 14:00:00,216.4,216.52,216.17,216.34,20548.0,216.4,216.52,216.17,216.34,20548.0
2025-03-18 14:10:00,216.34,216.55,216.04,216.55,19374.0,216.34,216.55,216.04,216.55,19374.0
2025-03-18 14:20:00,216.51,216.69,216.07,216.07,21634.0,216.51,216.69,216.07,216.07,21634.0
2025-03-18 14:30:00,216.14,216.55,216.1,216.48,19713.0,216.14,216.55,216.1,216.48,19713.0
2025-03-18 14:40:00,216.4,216.63,216.07,216.33,60094.0,216.4,216.63,216.07,216.33,60094.0
2025-03-18 14:50:00,216.43,216.65,216.28,216.36,20801.0,216.43,216.65,216.28,216.36,20801.0
2025-03-18 15:00:00,216.29,216.32,215.98,216.08,15128.0,216.29,216.32,215.98,216.08,15128.0
2025-03-18 15:10:00,216.15,216.48,216.1,216.47,19220.0,216.15,216.48,216.1,216.47,19220.0
2025-03-18 15:20:00,216.42,216.51,216.1,216.34,28380.0,216.42,216.51,216.1,216.34,28380.0
2025-03-18 15:30:00,216.39,216.98,216.39,216.84,38830.0,216.39,216.98,216.39,216.84,38830.0
2025-03-18 15:40:00,216.83,216.91,216.0,216.13,61400.0,216.83,216.91,216.0,216.13,61400.0
2025-03-18 15:50:00,216.26,216.96,216.18,216.94,174810.0,216.26,216.96,216.18,216.94,174810.0
2025-03-19 09:30:00,216.91,217.81,216.57,217.53,55559.0,216.91,217.81,216.57,217.53,55559.0
2025-03-19 09:40:00,217.66,218.3,217.13,217.96,38477.0,217.66,218.3,217.13,217.96,38477.0
2025-03-19 09:50:00,217.96,219.13,217.82,218.55,32838.0,217.96,219.13,217.82,218.55,32838.0
2025-03-19 10:00:00,218.57,219.31,218.4,219.31,16330.0,218.57,219.31,218.4,219.31,16330.0
2025-03-19 10:10:00,219.21,219.36,218.93,219.0,13951.0,219.21,219.36,218.93,219.0,13951.0
2025-03-19 10:20:00,218.99,219.44,218.99,219.02,24826.0,218.99,219.44,218.99,219.02,24826.0
2025-03-19 10:30:00,219.0,219.31,218.86,219.22,12751.0,219.0,219.31,218.86,219.22,12751.0
2025-03-19 10:40:00,219.2,219.53,218.86,219.52,27775.0,219.2,219.53,218.86,219.52,27775.0
2025-03-19 10:50:00,219.57,219.67,219.09,219.19,37986.0,219.57,219.67,219.09,219.19,37986.0
2025-03-19 11:00:00,219.21,219.52,219.08,219.45,49888.0,219.21,219.52,219.08,219.45,49888.0
2025-03-19 11:10:00,219.45,219.77,219.36,219.37,47980.0,219.45,219.77,219.36,219.37,47980.0
2025-03-19 11:20:00,219.37,219.8,219.35,219.64,28723.0,219.37,219.8,219.35,219.64,28723.0
2025-03-19 11:30:00,219.61,219.85,219.55,219.74,40184.0,219.61,219.85,219.55,219.74,40184.0
2025-03-19 11:40:00,219.74,220.05,219.61,219.99,28034.0,219.74,220.05,219.61,219.99,28034.0
2025-03-19 11:50:00,220.05,220.41,219.93,219.94,22058.0,220.05,220.41,219.93,219.94,22058.0
2025-03-19 12:00:00,219.93,220.19,219.9,220.01,43666.0,219.93,220.19,219.9,220.01,43666.0
2025-03-19 12:10:00,220.16,220.16,219.85,220.03,22031.0,220.16,220.16,219.85,220.03,22031.0
2025-03-19 12:20:00,219.89,220.28,219.86,220.19,20105.0,219.89,220.28,219.86,220.19,20105.0
2025-03-19 12:30:00,220.32,220.32,219.99,220.17,23978.0,220.32,220.32,219.99,220.17,23978.0
2025-03-19 12:40:00,220.16,220.21,219.82,219.82,16579.0,220.16,220.21,219.82,219.82,16579.0
2025-03-19 12:50:00,219.93,220.03,219.58,219.79,18317.0,219.93,220.03,219.58,219.79,18317.0
2025-03-19 13:00:00,219.78,219.94,219.4,219.48,16852.0,219.78,219.94,219.4,219.48,16852.0
2025-03-19 13:10:00,219.48,219.52,219.04,219.25,25767.0,219.48,219.52,219.04,219.25,25767.0
2025-03-19 13:20:00,219.29,219.45,219.2,219.27,20712.0,219.29,219.45,219.2,219.27,20712.0
2025-03-19 13:30:00,219.27,219.44,219.14,219.37,17492.0,219.27,219.44,219.14,219.37,17492.0
2025-03-19 13:40:00,219.36,219.44,218.83,218.95,24593.0,219.36,219.44,218.83,218.95,24593.0
2025-03-19 13:50:00,218.95,218.98,218.53,218.58,48191.0,218.95,218.98,218.53,218.58,48191.0
2025-03-19 14:00:00,218.58,219.35,218.2,218.95,49685.0,218.58,219.35,218.2,218.95,49685.0
2025-03-19 14:10:00,218.95,219.42,218.82,219.19,32405.0,218.95,219.42,218.82,219.19,32405.0
2025-03-19 14:20:00,219.17,219.34,218.94,219.21,37214.0,219.17,219.34,218.94,219.21,37214.0
2025-03-19 14:30:00,219.21,220.08,219.21,219.61,29985.0,219.21,220.08,219.21,219.61,29985.0
2025-03-19 14:40:00,219.69,220.46,219.61,220.3,42585.0,219.69,220.46,219.61,220.3,42585.0
2025-03-19 14:50:00,220.36,221.24,220.35,220.99,47259.0,220.36,221.24,220.35,220.99,47259.0
2025-03-19 15:00:00,221.07,221.37,220.97,221.31,40537.0,221.07,221.37,220.97,221.31,40537.0
2025-03-19 15:10:00,221.36,221.47,220.99,221.16,62588.0,221.36,221.47,220.99,221.16,62588.0
2025-03-19 15:20:00,221.03,221.07,220.18,220.38,28321.0,221.03,221.07,220.18,220.38,28321.0
2025-03-19 15:30:00,220.29,221.4,220.29,221.28,79592.0,220.29,221.4,220.29,221.28,79592.0
2025-03-19 15:40:00,221.26,221.74,221.15,221.46,72630.0,221.26,221.74,221.15,221.46,72630.0
2025-03-19 15:50:00,221.17,221.44,220.17,220.23,356375.0,221.17,221.44,220.17,220.23,356375.0
2025-03-20 09:30:00,218.67,220.35,218.56,219.16,67868.0,218.67,220.35,218.56,219.16,67868.0
2025-03-20 09:40:00,218.89,220.35,218.78,219.88,28235.0,218.89,220.35,218.78,219.88,28235.0
2025-03-20 09:50:00,219.95,221.5,219.76,221.48,19377.0,219.95,221.5,219.76,221.48,19377.0
2025-03-20 10:00:00,221.34,222.19,221.34,221.68,42845.0,221.34,222.19,221.34,221.68,42845.0
2025-03-20 10:10:00,221.77,222.02,221.5,221.95,21591.0,221.77,222.02,221.5,221.95,21591.0
2025-03-20 10:20:00,221.84,222.59,221.83,222.12,29623.0,221.84,222.59,221.83,222.12,29623.0
2025-03-20 10:30:00,222.23,222.46,221.93,222.24,26196.0,222.23,222.46,221.93,222.24,26196.0
2025-03-20 10:40:00,222.2,222.68,222.19,222.3,18949.0,222.2,222.68,222.19,222.3,18949.0
2025-03-20 10:50:00,222.38,222.47,222.05,222.25,101330.0,222.38,222.47,222.05,222.25,101330.0
2025-03-20 11:00:00,222.26,222.33,221.78,222.14,15790.0,222.26,222.33,221.78,222.14,15790.0
2025-03-20 11:10:00,222.1,222.17,221.72,221.77,12164.0,222.1,222.17,221.72,221.77,12164.0
2025-03-20 11:20:00,221.77,222.13,221.76,221.95,24611.0,221.77,222.13,221.76,221.95,24611.0
2025-03-20 11:30:00,221.96,221.99,221.62,221.96,33479.0,221.96,221.99,221.62,221.96,33479.0
2025-03-20 11:40:00,222.01,222.27,221.88,221.92,22530.0,222.01,222.27,221.88,221.92,22530.0
2025-03-20 11:50:00,221.85,221.95,221.4,221.4,27307.0,221.85,221.95,221.4,221.4,27307.0
2025-03-20 12:00:00,221.46,221.6,221.04,221.16,26757.0,221.46,221.6,221.04,221.16,26757.0
2025-03-20 12:10:00,221.16,221.54,221.04,221.54,12637.0,221.16,221.54,221.04,221.54,12637.0
2025-03-20 12:20:00,221.46,221.46,220.96,220.96,15132.0,221.46,221.46,220.96,220.96,15132.0
2025-03-20 12:30:00,221.11,221.39,221.02,221.37,10629.0,221.11,221.39,221.02,221.37,10629.0
2025-03-20 12:40:00,221.38,221.45,221.16,221.16,19771.0,221.38,221.45,221.16,221.16,19771.0
2025-03-20 12:50:00,221.23,221.26,220.81,220.84,45616.0,221.23,221.26,220.81,220.84,45616.0
2025-03-20 13:00:00,220.83,221.1,220.77,221.04,33613.0,220.83,221.1,220.77,221.04,33613.0
2025-03-20 13:10:00,221.07,221.15,220.73,221.0,22581.0,221.07,221.15,220.73,221.0,22581.0
2025-03-20 13:20:00,221.02,221.07,220.19,220.25,9889.0,221.02,221.07,220.19,220.25,9889.0
2025-03-20 13:30:00,220.24,220.7,220.24,220.69,21358.0,220.24,220.7,220.24,220.69,21358.0
2025-03-20 13:40:00,220.68,221.18,220.6,220.91,15402.0,220.68,221.18,220.6,220.91,15402.0
2025-03-20 13:50:00,220.99,221.05,220.55,220.63,13197.0,220.99,221.05,220.55,220.63,13197.0
2025-03-20 14:00:00,220.71,220.81,220.55,220.68,17173.0,220.71,220.81,220.55,220.68,17173.0
2025-03-20 14:10:00,220.73,221.05,220.73,220.89,14797.0,220.73,221.05,220.73,220.89,14797.0
2025-03-20 14:20:00,220.89,220.89,220.37,220.38,20722.0,220.89,220.89,220.37,220.38,20722.0
2025-03-20 14:30:00,220.37,220.79,220.21,220.72,13893.0,220.37,220.79,220.21,220.72,13893.0
2025-03-20 14:40:00,220.71,220.96,220.54,220.96,20136.0,220.71,220.96,220.54,220.96,20136.0
2025-03-20 14:50:00,220.92,221.35,220.78,220.84,17786.0,220.92,221.35,220.78,220.84,17786.0
2025-03-20 15:00:00,220.84,221.13,220.8,221.0,32110.0,220.84,221.13,220.8,221.0,32110.0
2025-03-20 15:10:00,220.97,221.43,220.95,221.35,23703.0,220.97,221.43,220.95,221.35,23703.0
2025-03-20 15:20:00,221.34,221.71,221.14,221.17,44210.0,221.34,221.71,221.14,221.17,44210.0
2025-03-20 15:30:00,221.19,221.52,221.19,221.31,94515.0,221.19,221.52,221.19,221.31,94515.0
2025-03-20 15:40:00,221.31,221.91,221.29,221.82,34117.0,221.31,221.91,221.29,221.82,34117.0
2025-03-20 15:50:00,221.76,222.23,221.68,221.76,193719.0,221.76,222.23,221.68,221.76,193719.0
2025-03-21 09:30:00,220.32,221.62,218.38,219.59,458012.0,220.32,221.62,218.38,219.59,458012.0
2025-03-21 09:40:00,219.48,220.17,219.32,219.67,12754.0,219.48,220.17,219.32,219.67,12754.0
2025-03-21 09:50:00,219.63,219.63,218.82,219.15,18500.0,219.63,219.63,218.82,219.15,18500.0
2025-03-21 10:00:00,218.79,219.01,218.06,218.12,35294.0,218.79,219.01,218.06,218.12,35294.0
2025-03-21 10:10:00,218.02,218.65,217.77,218.63,21557.0,218.02,218.65,217.77,218.63,21557.0
2025-03-21 10:20:00,218.67,219.04,218.55,218.84,12664.0,218.67,219.04,218.55,218.84,12664.0
2025-03-21 10:30:00,218.82,218.85,218.34,218.34,14419.0,218.82,218.85,218.34,218.34,14419.0
2025-03-21 10:40:00,218.42,218.99,218.34,218.97,12410.0,218.42,218.99,218.34,218.97,12410.0
2025-03-21 10:50:00,218.89,219.49,218.74,219.4,25346.0,218.89,219.49,218.74,219.4,25346.0
2025-03-21 11:00:00,219.43,219.92,219.36,219.69,20878.0,219.43,219.92,219.36,219.69,20878.0
2025-03-21 11:10:00,219.78,219.95,219.59,219.83,26894.0,219.78,219.95,219.59,219.83,26894.0
2025-03-21 11:20:00,219.83,219.83,219.33,219.37,57275.0,219.83,219.83,219.33,219.37,57275.0
2025-03-21 11:30:00,219.49,219.68,219.42,219.42,8555.0,219.49,219.68,219.42,219.42,8555.0
2025-03-21 11:40:00,219.34,219.4,218.86,219.26,11022.0,219.34,219.4,218.86,219.26,11022.0
2025-03-21 11:50:00,219.17,219.17,218.81,219.05,8074.0,219.17,219.17,218.81,219.05,8074.0
2025-03-21 12:00:00,219.05,219.26,218.88,219.23,9233.0,219.05,219.26,218.88,219.23,9233.0
2025-03-21 12:10:00,219.24,219.63,219.24,219.56,30071.0,219.24,219.63,219.24,219.56,30071.0
2025-03-21 12:20:00,219.55,219.69,219.45,219.55,7086.0,219.55,219.69,219.45,219.55,7086.0
2025-03-21 12:30:00,219.44,219.44,218.81,219.1,10158.0,219.44,219.44,218.81,219.1,10158.0
2025-03-21 12:40:00,219.15,219.84,219.14,219.78,28716.0,219.15,219.84,219.14,219.78,28716.0
2025-03-21 12:50:00,219.68,219.71,219.31,219.66,8898.0,219.68,219.71,219.31,219.66,8898.0
2025-03-21 13:00:00,219.66,219.81,219.42,219.75,14241.0,219.66,219.81,219.42,219.75,14241.0
2025-03-21 13:10:00,219.75,219.76,219.33,219.44,13992.0,219.75,219.76,219.33,219.44,13992.0
2025-03-21 13:20:00,219.39,219.43,218.89,219.06,24980.0,219.39,219.43,218.89,219.06,24980.0
2025-03-21 13:30:00,219.06,219.07,218.76,219.0,16311.0,219.06,219.07,218.76,219.0,16311.0
2025-03-21 13:40:00,219.02,219.73,219.01,219.68,48858.0,219.02,219.73,219.01,219.68,48858.0
2025-03-21 13:50:00,219.74,219.93,219.3,219.3,17347.0,219.74,219.93,219.3,219.3,17347.0
2025-03-21 14:00:00,219.32,219.43,218.84,219.01,28139.0,219.32,219.43,218.84,219.01,28139.0
2025-03-21 14:10:00,218.93,219.09,218.84,219.07,12123.0,218.93,219.09,218.84,219.07,12123.0
2025-03-21 14:20:00,219.13,219.25,218.63,218.63,10776.0,219.13,219.25,218.63,218.63,10776.0
2025-03-21 14:30:00,218.6,219.03,218.6,218.96,19201.0,218.6,219.03,218.6,218.96,19201.0
2025-03-21 14:40:00,218.91,219.07,218.68,218.83,11138.0,218.91,219.07,218.68,218.83,11138.0
2025-03-21 14:50:00,218.84,218.85,218.38,218.45,30108.0,218.84,218.85,218.38,218.45,30108.0
2025-03-21 15:00:00,218.38,218.38,217.98,218.05,38847.0,218.38,218.38,217.98,218.05,38847.0
2025-03-21 15:10:00,217.98,218.27,217.87,218.13,37412.0,217.98,218.27,217.87,218.13,37412.0
2025-03-21 15:20:00,218.1,218.13,217.34,217.46,54196.0,218.1,218.13,217.34,217.46,54196.0
2025-03-21 15:30:00,217.47,217.86,217.35,217.62,98558.0,217.47,217.86,217.35,217.62,98558.0
2025-03-21 15:40:00,217.58,217.81,217.4,217.55,89120.0,217.58,217.81,217.4,217.55,89120.0
2025-03-21 15:50:00,217.62,218.14,217.49,218.03,324310.0,217.62,218.14,217.49,218.03,324310.0
2025-03-24 09:30:00,220.92,220.92,219.94,220.73,25462.0,220.92,220.92,219.94,220.73,25462.0
2025-03-24 09:40:00,220.95,221.93,220.92,221.56,29020.0,220.95,221.93,220.92,221.56,29020.0
2025-03-24 09:50:00,221.56,221.87,221.37,221.87,12918.0,221.56,221.87,221.37,221.87,12918.0
2025-03-24 10:00:00,221.88,221.88,220.73,221.28,25266.0,221.88,221.88,220.73,221.28,25266.0
2025-03-24 10:10:00,221.28,221.85,221.19,221.66,13569.0,221.28,221.85,221.19,221.66,13569.0
2025-03-24 10:20:00,221.75,222.1,221.72,221.74,11733.0,221.75,222.1,221.72,221.74,11733.0
2025-03-24 10:30:00,221.7,222.09,221.63,222.0,11470.0,221.7,222.09,221.63,222.0,11470.0
2025-03-24 10:40:00,222.1,222.46,222.04,222.46,8983.0,222.1,222.46,222.04,222.46,8983.0
2025-03-24 10:50:00,222.46,222.5,222.05,222.37,38821.0,222.46,222.5,222.05,222.37,38821.0
2025-03-24 11:00:00,222.43,222.73,222.26,222.34,27317.0,222.43,222.73,222.26,222.34,27317.0
2025-03-24 11:10:00,222.43,222.97,222.3,222.96,7851.0,222.43,222.97,222.3,222.96,7851.0
2025-03-24 11:20:00,222.95,222.96,222.61,222.96,10147.0,222.95,222.96,222.61,222.96,10147.0
2025-03-24 11:30:00,222.97,223.08,222.65,222.81,18302.0,222.97,223.08,222.65,222.81,18302.0
2025-03-24 11:40:00,222.89,223.17,222.74,222.95,11720.0,222.89,223.17,222.74,222.95,11720.0
2025-03-24 11:50:00,223.06,223.3,223.02,223.24,8856.0,223.06,223.3,223.02,223.24,8856.0
2025-03-24 12:00:00,223.22,223.26,223.03,223.11,21682.0,223.22,223.26,223.03,223.11,21682.0
2025-03-24 12:10:00,223.12,223.17,222.87,222.91,27874.0,223.12,223.17,222.87,222.91,27874.0
2025-03-24 12:20:00,222.83,223.07,222.6,222.83,23568.0,222.83,223.07,222.6,222.83,23568.0
2025-03-24 12:30:00,222.83,222.94,222.47,222.47,15959.0,222.83,222.94,222.47,222.47,15959.0
2025-03-24 12:40:00,222.41,222.81,222.31,222.4,17375.0,222.41,222.81,222.31,222.4,17375.0
2025-03-24 12:50:00,222.37,222.56,222.34,222.47,9772.0,222.37,222.56,222.34,222.47,9772.0
2025-03-24 13:00:00,222.4,222.53,222.11,222.22,10038.0,222.4,222.53,222.11,222.22,10038.0
2025-03-24 13:10:00,222.22,222.35,222.02,222.28,11013.0,222.22,222.35,222.02,222.28,11013.0
2025-03-24 13:20:00,222.24,222.36,222.08,222.22,16560.0,222.24,222.36,222.08,222.22,16560.0
2025-03-24 13:30:00,222.37,222.56,222.26,222.51,15231.0,222.37,222.56,222.26,222.51,15231.0
2025-03-24 13:40:00,222.51,222.52,222.28,222.49,11399.0,222.51,222.52,222.28,222.49,11399.0
2025-03-24 13:50:00,222.48,222.55,222.25,222.46,17136.0,222.48,222.55,222.25,222.46,17136.0
2025-03-24 14:00:00,222.36,222.42,221.78,221.89,20113.0,222.36,222.42,221.78,221.89,20113.0
2025-03-24 14:10:00,221.87,221.88,221.71,221.72,11042.0,221.87,221.88,221.71,221.72,11042.0
2025-03-24 14:20:00,221.73,221.74,221.46,221.64,30112.0,221.73,221.74,221.46,221.64,30112.0
2025-03-24 14:30:00,221.57,222.03,221.49,222.01,24883.0,221.57,222.03,221.49,222.01,24883.0
2025-03-24 14:40:00,222.06,222.34,221.96,222.22,18812.0,222.06,222.34,221.96,222.22,18812.0
2025-03-24 14:50:00,222.14,222.5,222.14,222.5,9943.0,222.14,222.5,222.14,222.5,9943.0
2025-03-24 15:00:00,222.43,222.47,222.06,222.14,27303.0,222.43,222.47,222.06,222.14,27303.0
2025-03-24 15:10:00,222.07,222.33,221.96,222.27,29693.0,222.07,222.33,221.96,222.27,29693.0
2025-03-24 15:20:00,222.21,222.22,221.92,222.1,31066.0,222.21,222.22,221.92,222.1,31066.0
2025-03-24 15:30:00,222.06,222.29,221.8,221.85,41128.0,222.06,222.29,221.8,221.85,41128.0
2025-03-24 15:40:00,221.89,222.32,221.67,222.12,25262.0,221.89,222.32,221.67,222.12,25262.0
2025-03-24 15:50:00,222.11,222.37,221.62,221.64,109681.0,222.11,222.37,221.62,221.64,109681.0
2025-03-25 09:30:00,222.39,223.3,222.06,222.28,35966.0,222.39,223.3,222.06,222.28,35966.0
2025-03-25 09:40:00,222.28,222.97,222.04,222.05,13794.0,222.28,222.97,222.04,222.05,13794.0
2025-03-25 09:50:00,222.04,222.21,221.62,221.74,17724.0,222.04,222.21,221.62,221.74,17724.0
2025-03-25 10:00:00,221.73,222.07,221.06,221.83,26826.0,221.73,222.07,221.06,221.83,26826.0
2025-03-25 10:10:00,221.69,222.28,221.6,222.11,21144.0,221.69,222.28,221.6,222.11,21144.0
2025-03-25 10:20:00,222.21,222.51,222.03,222.39,26358.0,222.21,222.51,222.03,222.39,26358.0
2025-03-25 10:30:00,222.43,223.33,222.32,223.32,21633.0,222.43,223.33,222.32,223.32,21633.0
2025-03-25 10:40:00,223.33,223.36,222.62,223.01,39867.0,223.33,223.36,222.62,223.01,39867.0
2025-03-25 10:50:00,222.98,223.26,222.87,223.0,19675.0,222.98,223.26,222.87,223.0,19675.0
2025-03-25 11:00:00,222.94,222.94,222.51,222.73,15064.0,222.94,222.94,222.51,222.73,15064.0
2025-03-25 11:10:00,222.7,222.72,222.38,222.45,22735.0,222.7,222.72,222.38,222.45,22735.0
2025-03-25 11:20:00,222.45,222.58,222.4,222.42,10894.0,222.45,222.58,222.4,222.42,10894.0
2025-03-25 11:30:00,222.4,222.79,222.37,222.75,15813.0,222.4,222.79,222.37,222.75,15813.0
2025-03-25 11:40:00,222.71,222.77,222.49,222.54,21389.0,222.71,222.77,222.49,222.54,21389.0
2025-03-25 11:50:00,222.52,222.58,222.03,222.04,25117.0,222.52,222.58,222.03,222.04,25117.0
2025-03-25 12:00:00,222.06,222.06,221.65,221.83,9428.0,222.06,222.06,221.65,221.83,9428.0
2025-03-25 12:10:00,221.92,221.95,221.8,221.88,11481.0,221.92,221.95,221.8,221.88,11481.0
2025-03-25 12:20:00,221.91,222.1,221.82,222.09,27081.0,221.91,222.1,221.82,222.09,27081.0
2025-03-25 12:30:00,222.03,222.46,221.96,222.4,19703.0,222.03,222.46,221.96,222.4,19703.0
2025-03-25 12:40:00,222.4,222.62,222.4,222.49,19184.0,222.4,222.62,222.4,222.49,19184.0
2025-03-25 12:50:00,222.45,222.64,222.45,222.55,6976.0,222.45,222.64,222.45,222.55,6976.0
2025-03-25 13:00:00,222.56,222.77,222.55,222.77,8391.0,222.56,222.77,222.55,222.77,8391.0
2025-03-25 13:10:00,222.78,222.79,222.51,222.55,14944.0,222.78,222.79,222.51,222.55,14944.0
2025-03-25 13:20:00,222.5,222.57,222.31,222.31,9865.0,222.5,222.57,222.31,222.31,9865.0
2025-03-25 13:30:00,222.34,222.52,222.2,222.47,13285.0,222.34,222.52,222.2,222.47,13285.0
2025-03-25 13:40:00,222.53,222.79,222.5,222.51,19700.0,222.53,222.79,222.5,222.51,19700.0
2025-03-25 13:50:00,222.56,222.6,222.47,222.58,19095.0,222.56,222.6,222.47,222.58,19095.0
2025-03-25 14:00:00,222.58,222.61,222.19,222.43,29651.0,222.58,222.61,222.19,222.43,29651.0
2025-03-25 14:10:00,222.44,222.56,222.38,222.5,11457.0,222.44,222.56,222.38,222.5,11457.0
2025-03-25 14:20:00,222.5,222.73,222.49,222.49,26088.0,222.5,222.73,222.49,222.49,26088.0
2025-03-25 14:30:00,222.61,223.05,222.49,222.78,39756.0,222.61,223.05,222.49,222.78,39756.0
2025-03-25 14:40:00,222.71,222.79,222.59,222.73,27162.0,222.71,222.79,222.59,222.73,27162.0
2025-03-25 14:50:00,222.67,222.73,222.31,222.31,48771.0,222.67,222.73,222.31,222.31,48771.0
2025-03-25 15:00:00,222.36,222.72,222.24,222.71,33875.0,222.36,222.72,222.24,222.71,33875.0
2025-03-25 15:10:00,222.67,222.74,222.26,222.58,36766.0,222.67,222.74,222.26,222.58,36766.0
2025-03-25 15:20:00,222.54,222.74,222.45,222.69,27396.0,222.54,222.74,222.45,222.69,27396.0
2025-03-25 15:30:00,222.7,222.89,221.6,222.32,50592.0,222.7,222.89,221.6,222.32,50592.0
2025-03-25 15:40:00,222.32,222.7,222.19,222.67,35373.0,222.32,222.7,222.19,222.67,35373.0
2025-03-25 15:50:00,222.62,223.02,222.38,222.7,141480.0,222.62,223.02,222.38,222.7,141480.0
2025-03-26 09:30:00,223.4,224.08,223.27,223.64,53436.0,223.4,224.08,223.27,223.64,53436.0
2025-03-26 09:40:00,223.91,224.21,223.16,223.34,19497.0,223.91,224.21,223.16,223.34,19497.0
2025-03-26 09:50:00,223.34,223.63,223.08,223.4,13626.0,223.34,223.63,223.08,223.4,13626.0
2025-03-26 10:00:00,223.3,223.31,222.7,222.99,18916.0,223.3,223.31,222.7,222.99,18916.0
2025-03-26 10:10:00,222.88,223.51,222.88,223.3,17172.0,222.88,223.51,222.88,223.3,17172.0
2025-03-26 10:20:00,223.1,223.2,222.71,223.05,13681.0,223.1,223.2,222.71,223.05,13681.0
2025-03-26 10:30:00,223.04,223.23,222.98,223.11,15540.0,223.04,223.23,222.98,223.11,15540.0
2025-03-26 10:40:00,223.12,223.17,222.65,222.65,14575.0,223.12,223.17,222.65,222.65,14575.0
2025-03-26 10:50:00,222.8,223.09,222.7,222.9,14971.0,222.8,223.09,222.7,222.9,14971.0
2025-03-26 11:00:00,222.9,223.06,222.71,222.81,8499.0,222.9,223.06,222.71,222.81,8499.0
2025-03-26 11:10:00,222.81,222.94,222.4,222.48,14880.0,222.81,222.94,222.4,222.48,14880.0
2025-03-26 11:20:00,222.48,222.49,221.91,221.91,35657.0,222.48,222.49,221.91,221.91,35657.0
2025-03-26 11:30:00,221.91,222.18,221.88,222.13,27624.0,221.91,222.18,221.88,222.13,27624.0
2025-03-26 11:40:00,222.05,222.13,221.84,221.92,21763.0,222.05,222.13,221.84,221.92,21763.0
2025-03-26 11:50:00,221.92,221.92,221.34,221.52,15380.0,221.92,221.92,221.34,221.52,15380.0
2025-03-26 12:00:00,221.51,221.87,221.43,221.84,10313.0,221.51,221.87,221.43,221.84,10313.0
2025-03-26 12:10:00,221.79,222.01,221.16,221.4,109558.0,221.79,222.01,221.16,221.4,109558.0
2025-03-26 12:20:00,221.44,221.82,221.38,221.82,8489.0,221.44,221.82,221.38,221.82,8489.0
2025-03-26 12:30:00,221.82,221.91,221.43,221.43,7153.0,221.82,221.91,221.43,221.43,7153.0
2025-03-26 12:40:00,221.42,221.76,221.36,221.72,8302.0,221.42,221.76,221.36,221.72,8302.0
2025-03-26 12:50:00,221.74,221.77,221.08,221.12,7339.0,221.74,221.77,221.08,221.12,7339.0
2025-03-26 13:00:00,221.13,221.53,221.09,221.52,9821.0,221.13,221.53,221.09,221.52,9821.0
2025-03-26 13:10:00,221.59,221.79,221.32,221.37,10269.0,221.59,221.79,221.32,221.37,10269.0
2025-03-26 13:20:00,221.49,221.49,221.2,221.36,11070.0,221.49,221.49,221.2,221.36,11070.0
2025-03-26 13:30:00,221.28,221.36,221.06,221.36,9121.0,221.28,221.36,221.06,221.36,9121.0
2025-03-26 13:40:00,221.37,221.78,221.3,221.39,13359.0,221.37,221.78,221.3,221.39,13359.0
2025-03-26 13:50:00,221.44,221.59,221.21,221.29,18832.0,221.44,221.59,221.21,221.29,18832.0
2025-03-26 14:00:00,221.45,221.49,221.29,221.38,12572.0,221.45,221.49,221.29,221.38,12572.0
2025-03-26 14:10:00,221.48,221.99,221.48,221.95,9174.0,221.48,221.99,221.48,221.95,9174.0
2025-03-26 14:20:00,221.87,221.95,221.72,221.82,8505.0,221.87,221.95,221.72,221.82,8505.0
2025-03-26 14:30:00,222.0,222.06,221.54,221.76,13687.0,222.0,222.06,221.54,221.76,13687.0
2025-03-26 14:40:00,221.8,221.81,221.0,221.07,10825.0,221.8,221.81,221.0,221.07,10825.0
2025-03-26 14:50:00,221.09,221.21,221.03,221.09,3488.0,221.09,221.21,221.03,221.09,3488.0
2025-03-26 15:00:00,221.12,221.29,221.0,221.01,14054.0,221.12,221.29,221.0,221.01,14054.0
2025-03-26 15:10:00,221.02,221.35,220.81,221.34,34799.0,221.02,221.35,220.81,221.34,34799.0
2025-03-26 15:20:00,221.42,221.75,221.31,221.37,26741.0,221.42,221.75,221.31,221.37,26741.0
2025-03-26 15:30:00,221.42,221.58,221.23,221.32,25842.0,221.42,221.58,221.23,221.32,25842.0
2025-03-26 15:40:00,221.35,221.83,221.29,221.83,28422.0,221.35,221.83,221.29,221.83,28422.0
2025-03-26 15:50:00,221.79,222.24,221.68,221.74,101248.0,221.79,222.24,221.68,221.74,101248.0
2025-03-27 09:30:00,220.93,221.46,219.59,220.32,32273.0,220.93,221.46,219.59,220.32,32273.0
2025-03-27 09:40:00,220.43,220.64,219.0,220.64,27045.0,220.43,220.64,219.0,220.64,27045.0
2025-03-27 09:50:00,220.64,221.1,220.47,220.63,28440.0,220.64,221.1,220.47,220.63,28440.0
2025-03-27 10:00:00,220.63,220.93,220.56,220.83,33570.0,220.63,220.93,220.56,220.83,33570.0
2025-03-27 10:10:00,221.18,221.75,220.72,221.59,38276.0,221.18,221.75,220.72,221.59,38276.0
2025-03-27 10:20:00,221.74,221.76,221.13,221.6,24822.0,221.74,221.76,221.13,221.6,24822.0
2025-03-27 10:30:00,221.48,222.11,221.35,222.0,40714.0,221.48,222.11,221.35,222.0,40714.0
2025-03-27 10:40:00,222.04,222.24,221.81,221.93,41372.0,222.04,222.24,221.81,221.93,41372.0
2025-03-27 10:50:00,221.86,221.87,221.2,221.6,155535.0,221.86,221.87,221.2,221.6,155535.0
2025-03-27 11:00:00,221.59,221.73,220.83,220.9,51040.0,221.59,221.73,220.83,220.9,51040.0
2025-03-27 11:10:00,220.9,221.42,220.6,220.71,119146.0,220.9,221.42,220.6,220.71,119146.0
2025-03-27 11:20:00,220.78,220.78,219.73,219.91,25720.0,220.78,220.78,219.73,219.91,25720.0
2025-03-27 11:30:00,219.92,220.02,219.17,219.45,30437.0,219.92,220.02,219.17,219.45,30437.0
2025-03-27 11:40:00,219.45,219.59,219.05,219.24,275070.0,219.45,219.59,219.05,219.24,275070.0
2025-03-27 11:50:00,219.24,219.46,218.7,219.38,70504.0,219.24,219.46,218.7,219.38,70504.0
2025-03-27 12:00:00,219.27,219.4,219.04,219.31,176778.0,219.27,219.4,219.04,219.31,176778.0
2025-03-27 12:10:00,219.25,219.8,218.94,219.8,412286.0,219.25,219.8,218.94,219.8,412286.0
2025-03-27 12:20:00,219.88,220.43,219.81,219.87,56031.0,219.88,220.43,219.81,219.87,56031.0
2025-03-27 12:30:00,219.88,220.32,219.88,219.9,24478.0,219.88,220.32,219.88,219.9,24478.0
2025-03-27 12:40:00,219.97,220.06,219.56,219.72,25411.0,219.97,220.06,219.56,219.72,25411.0
2025-03-27 12:50:00,219.57,219.58,219.16,219.16,23060.0,219.57,219.58,219.16,219.16,23060.0
2025-03-27 13:00:00,219.2,219.3,218.88,219.27,18781.0,219.2,219.3,218.88,219.27,18781.0
2025-03-27 13:10:00,219.21,219.6,219.01,219.26,26611.0,219.21,219.6,219.01,219.26,26611.0
2025-03-27 13:20:00,219.32,219.5,219.08,219.14,29802.0,219.32,219.5,219.08,219.14,29802.0
2025-03-27 13:30:00,219.06,219.29,218.96,219.08,20540.0,219.06,219.29,218.96,219.08,20540.0
2025-03-27 13:40:00,219.08,219.29,218.98,219.12,17801.0,219.08,219.29,218.98,219.12,17801.0
2025-03-27 13:50:00,219.18,219.34,218.84,218.91,17867.0,219.18,219.34,218.84,218.91,17867.0
2025-03-27 14:00:00,218.88,219.88,218.88,219.57,55014.0,218.88,219.88,218.88,219.57,55014.0
2025-03-27 14:10:00,219.64,219.8,219.21,219.38,32924.0,219.64,219.8,219.21,219.38,32924.0
2025-03-27 14:20:00,219.39,219.74,219.32,219.37,28952.0,219.39,219.74,219.32,219.37,28952.0
2025-03-27 14:30:00,219.36,219.5,219.2,219.35,24897.0,219.36,219.5,219.2,219.35,24897.0
2025-03-27 14:40:00,219.32,219.47,219.16,219.35,24964.0,219.32,219.47,219.16,219.35,24964.0
2025-03-27 14:50:00,219.38,219.42,218.88,219.0,51944.0,219.38,219.42,218.88,219.0,51944.0
2025-03-27 15:00:00,219.03,219.41,218.99,219.31,38167.0,219.03,219.41,218.99,219.31,38167.0
2025-03-27 15:10:00,219.3,219.46,219.25,219.34,97405.0,219.3,219.46,219.25,219.34,97405.0
2025-03-27 15:20:00,219.32,219.54,219.2,219.51,89775.0,219.32,219.54,219.2,219.51,89775.0
2025-03-27 15:30:00,219.53,219.54,218.94,218.99,80525.0,219.53,219.54,218.94,218.99,80525.0
2025-03-27 15:40:00,218.98,219.6,218.87,219.47,75974.0,218.98,219.6,218.87,219.47,75974.0
2025-03-27 15:50:00,219.41,219.82,218.96,219.07,252461.0,219.41,219.82,218.96,219.07,252461.0
2025-03-28 09:30:00,218.84,220.38,217.98,219.93,67744.0,218.84,220.38,217.98,219.93,67744.0
2025-03-28 09:40:00,219.93,219.93,219.03,219.34,50896.0,219.93,219.93,219.03,219.34,50896.0
2025-03-28 09:50:00,219.34,219.5,218.83,218.84,13265.0,219.34,219.5,218.83,218.84,13265.0
2025-03-28 10:00:00,218.71,219.38,218.52,218.89,60674.0,218.71,219.38,218.52,218.89,60674.0
2025-03-28 10:10:00,218.83,218.96,218.05,218.05,40367.0,218.83,218.96,218.05,218.05,40367.0
2025-03-28 10:20:00,218.06,218.15,216.93,217.01,56098.0,218.06,218.15,216.93,217.01,56098.0
2025-03-28 10:30:00,217.14,217.24,216.38,216.53,41960.0,217.14,217.24,216.38,216.53,41960.0
2025-03-28 10:40:00,216.63,216.98,216.37,216.37,25417.0,216.63,216.98,216.37,216.37,25417.0
2025-03-28 10:50:00,216.53,216.79,216.41,216.59,31383.0,216.53,216.79,216.41,216.59,31383.0
2025-03-28 11:00:00,216.65,217.04,216.22,216.73,26035.0,216.65,217.04,216.22,216.73,26035.0
2025-03-28 11:10:00,216.77,217.05,216.65,216.78,16512.0,216.77,217.05,216.65,216.78,16512.0
2025-03-28 11:20:00,216.87,217.26,216.77,217.23,19607.0,216.87,217.26,216.77,217.23,19607.0
2025-03-28 11:30:00,217.25,217.54,217.09,217.46,13533.0,217.25,217.54,217.09,217.46,13533.0
2025-03-28 11:40:00,217.46,217.5,217.1,217.4,20547.0,217.46,217.5,217.1,217.4,20547.0
2025-03-28 11:50:00,217.4,217.4,216.85,216.85,27146.0,217.4,217.4,216.85,216.85,27146.0
2025-03-28 12:00:00,216.83,217.04,216.6,216.6,28418.0,216.83,217.04,216.6,216.6,28418.0
2025-03-28 12:10:00,216.59,216.66,216.1,216.11,28787.0,216.59,216.66,216.1,216.11,28787.0
2025-03-28 12:20:00,216.12,216.61,216.12,216.28,20435.0,216.12,216.61,216.12,216.28,20435.0
2025-03-28 12:30:00,216.39,216.66,216.31,216.32,49749.0,216.39,216.66,216.31,216.32,49749.0
2025-03-28 12:40:00,216.32,216.8,216.17,216.8,22982.0,216.32,216.8,216.17,216.8,22982.0
2025-03-28 12:50:00,216.7,216.83,216.1,216.14,22777.0,216.7,216.83,216.1,216.14,22777.0
2025-03-28 13:00:00,216.16,216.16,215.44,215.58,19029.0,216.16,216.16,215.44,215.58,19029.0
2025-03-28 13:10:00,215.49,215.51,215.13,215.28,30755.0,215.49,215.51,215.13,215.28,30755.0
2025-03-28 13:20:00,215.34,215.34,214.96,215.03,48977.0,215.34,215.34,214.96,215.03,48977.0
2025-03-28 13:30:00,215.01,215.27,214.98,215.14,34216.0,215.01,215.27,214.98,215.14,34216.0
2025-03-28 13:40:00,215.21,215.57,215.14,215.37,25156.0,215.21,215.57,215.14,215.37,25156.0
2025-03-28 13:50:00,215.35,215.84,215.32,215.84,11786.0,215.35,215.84,215.32,215.84,11786.0
2025-03-28 14:00:00,215.82,216.04,215.61,215.93,25792.0,215.82,216.04,215.61,215.93,25792.0
2025-03-28 14:10:00,215.91,216.01,215.78,215.83,13530.0,215.91,216.01,215.78,215.83,13530.0
2025-03-28 14:20:00,215.89,215.89,215.65,215.71,14244.0,215.89,215.89,215.65,215.71,14244.0
2025-03-28 14:30:00,215.65,215.94,215.58,215.74,25400.0,215.65,215.94,215.58,215.74,25400.0
2025-03-28 14:40:00,215.76,215.82,215.54,215.8,18335.0,215.76,215.82,215.54,215.8,18335.0
2025-03-28 14:50:00,215.78,216.37,215.69,216.21,15016.0,215.78,216.37,215.69,216.21,15016.0
2025-03-28 15:00:00,216.2,216.32,216.13,216.15,17791.0,216.2,216.32,216.13,216.15,17791.0
2025-03-28 15:10:00,216.15,216.26,215.99,216.26,31787.0,216.15,216.26,215.99,216.26,31787.0
2025-03-28 15:20:00,216.27,216.27,215.6,215.84,73023.0,216.27,216.27,215.6,215.84,73023.0
2025-03-28 15:30:00,215.84,215.84,214.94,214.94,52735.0,215.84,215.84,214.94,214.94,52735.0
2025-03-28 15:40:00,214.93,215.86,214.93,215.82,52588.0,214.93,215.86,214.93,215.82,52588.0
2025-03-28 15:50:00,215.91,216.35,215.57,216.07,171746.0,215.91,216.35,215.57,216.07,171746.0
2025-03-31 09:30:00,215.7,216.84,215.0,216.1,84937.0,215.7,216.84,215.0,216.1,84937.0
2025-03-31 09:40:00,215.98,216.02,214.32,214.98,36311.0,215.98,216.02,214.32,214.98,36311.0
2025-03-31 09:50:00,214.7,215.27,214.28,214.92,66227.0,214.7,215.27,214.28,214.92,66227.0
2025-03-31 10:00:00,214.95,216.19,214.86,216.06,26348.0,214.95,216.19,214.86,216.06,26348.0
2025-03-31 10:10:00,216.04,216.12,215.33,215.33,43134.0,216.04,216.12,215.33,215.33,43134.0
2025-03-31 10:20:00,215.31,215.84,214.99,215.69,34915.0,215.31,215.84,214.99,215.69,34915.0
2025-03-31 10:30:00,215.69,216.39,215.68,216.27,71335.0,215.69,216.39,215.68,216.27,71335.0
2025-03-31 10:40:00,216.24,216.41,215.94,216.38,15931.0,216.24,216.41,215.94,216.38,15931.0
2025-03-31 10:50:00,216.26,216.36,215.79,216.26,22828.0,216.26,216.36,215.79,216.26,22828.0
2025-03-31 11:00:00,216.29,217.01,216.15,216.75,92944.0,216.29,217.01,216.15,216.75,92944.0
2025-03-31 11:10:00,216.8,217.12,216.65,216.8,63291.0,216.8,217.12,216.65,216.8,63291.0
2025-03-31 11:20:00,216.78,217.12,216.78,216.81,61588.0,216.78,217.12,216.78,216.81,61588.0
2025-03-31 11:30:00,216.69,217.03,216.64,216.98,27074.0,216.69,217.03,216.64,216.98,27074.0
2025-03-31 11:40:00,217.05,217.29,216.82,217.29,50549.0,217.05,217.29,216.82,217.29,50549.0
2025-03-31 11:50:00,217.27,217.3,216.86,216.95,62425.0,217.27,217.3,216.86,216.95,62425.0
2025-03-31 12:00:00,217.04,217.17,216.83,216.98,42352.0,217.04,217.17,216.83,216.98,42352.0
2025-03-31 12:10:00,216.95,217.5,216.82,217.46,22348.0,216.95,217.5,216.82,217.46,22348.0
2025-03-31 12:20:00,217.44,217.59,217.09,217.59,22714.0,217.44,217.59,217.09,217.59,22714.0
2025-03-31 12:30:00,217.59,217.7,217.4,217.68,12654.0,217.59,217.7,217.4,217.68,12654.0
2025-03-31 12:40:00,217.65,217.99,217.49,217.99,18387.0,217.65,217.99,217.49,217.99,18387.0
2025-03-31 12:50:00,217.87,218.26,217.78,217.91,39720.0,217.87,218.26,217.78,217.91,39720.0
2025-03-31 13:00:00,217.93,218.23,217.79,218.18,36342.0,217.93,218.23,217.79,218.18,36342.0
2025-03-31 13:10:00,218.26,218.58,217.82,217.82,35451.0,218.26,218.58,217.82,217.82,35451.0
2025-03-31 13:20:00,217.81,217.87,217.43,217.8,26043.0,217.81,217.87,217.43,217.8,26043.0
2025-03-31 13:30:00,217.8,218.02,217.65,217.99,17988.0,217.8,218.02,217.65,217.99,17988.0
2025-03-31 13:40:00,217.97,217.99,217.46,217.53,19437.0,217.97,217.99,217.46,217.53,19437.0
2025-03-31 13:50:00,217.53,217.99,217.42,217.89,39439.0,217.53,217.99,217.42,217.89,39439.0
2025-03-31 14:00:00,217.96,219.37,217.94,219.36,30032.0,217.96,219.37,217.94,219.36,30032.0
2025-03-31 14:10:00,219.49,219.87,219.02,219.25,38711.0,219.49,219.87,219.02,219.25,38711.0
2025-03-31 14:20:00,219.25,219.41,219.14,219.41,15367.0,219.25,219.41,219.14,219.41,15367.0
2025-03-31 14:30:00,219.47,220.02,219.46,219.8,28075.0,219.47,220.02,219.46,219.8,28075.0
2025-03-31 14:40:00,219.81,220.17,219.76,220.06,57012.0,219.81,220.17,219.76,220.06,57012.0
2025-03-31 14:50:00,220.06,220.35,219.89,219.92,37251.0,220.06,220.35,219.89,219.92,37251.0
2025-03-31 15:00:00,219.93,220.71,219.92,220.61,26682.0,219.93,220.71,219.92,220.61,26682.0
2025-03-31 15:10:00,220.55,221.1,220.45,220.78,27569.0,220.55,221.1,220.45,220.78,27569.0
2025-03-31 15:20:00,220.9,221.1,220.3,220.36,82934.0,220.9,221.1,220.3,220.36,82934.0
2025-03-31 15:30:00,220.35,220.92,220.14,220.74,40895.0,220.35,220.92,220.14,220.74,40895.0
2025-03-31 15:40:00,220.74,221.83,220.51,220.68,52469.0,220.74,221.83,220.51,220.68,52469.0
2025-03-31 15:50:00,220.58,221.25,220.14,220.94,240269.0,220.58,221.25,220.14,220.94,240269.0
2025-04-01 09:30:00,220.37,220.5,217.55,218.21,96044.0,220.37,220.5,217.55,218.21,96044.0
2025-04-01 09:40:00,218.45,218.85,217.13,218.64,36516.0,218.45,218.85,217.13,218.64,36516.0
2025-04-01 09:50:00,218.76,219.62,218.23,218.86,67711.0,218.76,219.62,218.23,218.86,67711.0
2025-04-01 10:00:00,218.85,219.13,217.57,218.29,93176.0,218.85,219.13,217.57,218.29,93176.0
2025-04-01 10:10:00,218.29,218.35,217.65,218.0,25159.0,218.29,218.35,217.65,218.0,25159.0
2025-04-01 10:20:00,218.09,218.8,217.8,218.66,29426.0,218.09,218.8,217.8,218.66,29426.0
2025-04-01 10:30:00,218.66,219.72,218.36,219.66,41590.0,218.66,219.72,218.36,219.66,41590.0
2025-04-01 10:40:00,219.37,220.24,219.33,219.87,16522.0,219.37,220.24,219.33,219.87,16522.0
2025-04-01 10:50:00,219.87,220.7,219.69,220.69,22336.0,219.87,220.7,219.69,220.69,22336.0
2025-04-01 11:00:00,220.54,220.9,220.39,220.69,103437.0,220.54,220.9,220.39,220.69,103437.0
2025-04-01 11:10:00,220.62,221.5,220.58,221.12,21456.0,220.62,221.5,220.58,221.12,21456.0
2025-04-01 11:20:00,220.95,221.32,220.71,221.17,11067.0,220.95,221.32,220.71,221.17,11067.0
2025-04-01 11:30:00,221.07,221.17,220.71,220.92,15822.0,221.07,221.17,220.71,220.92,15822.0
2025-04-01 11:40:00,220.84,220.87,220.49,220.65,16860.0,220.84,220.87,220.49,220.65,16860.0
2025-04-01 11:50:00,220.65,221.25,220.52,221.25,33862.0,220.65,221.25,220.52,221.25,33862.0
2025-04-01 12:00:00,221.21,221.55,221.17,221.42,8866.0,221.21,221.55,221.17,221.42,8866.0
2025-04-01 12:10:00,221.41,221.68,221.3,221.55,13609.0,221.41,221.68,221.3,221.55,13609.0
2025-04-01 12:20:00,221.43,221.9,221.23,221.29,260036.0,221.43,221.9,221.23,221.29,260036.0
2025-04-01 12:30:00,221.28,221.55,221.01,221.08,33622.0,221.28,221.55,221.01,221.08,33622.0
2025-04-01 12:40:00,221.29,221.29,221.1,221.26,15938.0,221.29,221.29,221.1,221.26,15938.0
2025-04-01 12:50:00,221.25,221.85,221.24,221.53,13301.0,221.25,221.85,221.24,221.53,13301.0
2025-04-01 13:00:00,221.51,221.75,221.43,221.6,16637.0,221.51,221.75,221.43,221.6,16637.0
2025-04-01 13:10:00,221.71,221.75,221.24,221.25,20737.0,221.71,221.75,221.24,221.25,20737.0
2025-04-01 13:20:00,221.16,221.23,220.78,220.94,65138.0,221.16,221.23,220.78,220.94,65138.0
2025-04-01 13:30:00,220.86,221.31,220.85,221.3,16245.0,220.86,221.31,220.85,221.3,16245.0
2025-04-01 13:40:00,221.26,221.59,221.12,221.38,22970.0,221.26,221.59,221.12,221.38,22970.0
2025-04-01 13:50:00,221.3,221.59,221.07,221.33,32142.0,221.3,221.59,221.07,221.33,32142.0
2025-04-01 14:00:00,221.4,221.4,220.58,220.74,56768.0,221.4,221.4,220.58,220.74,56768.0
2025-04-01 14:10:00,220.67,220.67,220.14,220.16,16609.0,220.67,220.67,220.14,220.16,16609.0
2025-04-01 14:20:00,220.28,220.39,220.0,220.37,19750.0,220.28,220.39,220.0,220.37,19750.0
2025-04-01 14:30:00,220.37,220.46,220.16,220.22,32979.0,220.37,220.46,220.16,220.22,32979.0
2025-04-01 14:40:00,220.22,220.5,220.0,220.27,289680.0,220.22,220.5,220.0,220.27,289680.0
2025-04-01 14:50:00,220.26,221.0,219.96,220.99,113469.0,220.26,221.0,219.96,220.99,113469.0
2025-04-01 15:00:00,221.04,221.35,220.9,220.96,22748.0,221.04,221.35,220.9,220.96,22748.0
2025-04-01 15:10:00,220.87,221.34,220.82,221.03,20839.0,220.87,221.34,220.82,221.03,20839.0
2025-04-01 15:20:00,221.03,221.5,221.03,221.38,31516.0,221.03,221.5,221.03,221.38,31516.0
2025-04-01 15:30:00,221.36,221.65,221.18,221.42,23729.0,221.36,221.65,221.18,221.42,23729.0
2025-04-01 15:40:00,221.42,221.83,221.35,221.83,29451.0,221.42,221.83,221.35,221.83,29451.0
2025-04-01 15:50:00,221.84,222.3,221.49,222.02,152852.0,221.84,222.3,221.49,222.02,152852.0
2025-04-02 09:30:00,221.91,224.68,221.4,224.5,284661.0,221.91,224.68,221.4,224.5,284661.0
2025-04-02 09:40:00,224.31,224.6,223.27,223.46,92154.0,224.31,224.6,223.27,223.46,92154.0
2025-04-02 09:50:00,223.22,224.37,223.22,224.23,53699.0,223.22,224.37,223.22,224.23,53699.0
2025-04-02 10:00:00,224.3,224.83,224.0,224.06,30835.0,224.3,224.83,224.0,224.06,30835.0
2025-04-02 10:10:00,224.01,224.46,223.71,224.43,60515.0,224.01,224.46,223.71,224.43,60515.0
2025-04-02 10:20:00,224.68,224.76,223.93,224.27,72355.0,224.68,224.76,223.93,224.27,72355.0
2025-04-02 10:30:00,224.36,224.57,224.0,224.34,71518.0,224.36,224.57,224.0,224.34,71518.0
2025-04-02 10:40:00,224.33,224.49,223.96,224.12,72686.0,224.33,224.49,223.96,224.12,72686.0
2025-04-02 10:50:00,224.21,225.2,223.99,225.01,55609.0,224.21,225.2,223.99,225.01,55609.0
2025-04-02 11:00:00,225.08,225.1,224.78,224.97,21682.0,225.08,225.1,224.78,224.97,21682.0
2025-04-02 11:10:00,224.98,225.33,224.77,225.27,93705.0,224.98,225.33,224.77,225.27,93705.0
2025-04-02 11:20:00,225.32,225.79,225.27,225.73,36557.0,225.32,225.79,225.27,225.73,36557.0
2025-04-02 11:30:00,225.75,226.14,225.58,226.0,33635.0,225.75,226.14,225.58,226.0,33635.0
2025-04-02 11:40:00,226.02,226.19,225.16,225.26,71876.0,226.02,226.19,225.16,225.26,71876.0
2025-04-02 11:50:00,225.2,225.35,224.88,225.0,32433.0,225.2,225.35,224.88,225.0,32433.0
2025-04-02 12:00:00,225.02,225.13,224.7,224.9,36136.0,225.02,225.13,224.7,224.9,36136.0
2025-04-02 12:10:00,224.81,225.11,224.61,224.68,34038.0,224.81,225.11,224.61,224.68,34038.0
2025-04-02 12:20:00,224.68,224.9,224.65,224.83,36838.0,224.68,224.9,224.65,224.83,36838.0
2025-04-02 12:30:00,224.84,224.95,224.28,224.54,27158.0,224.84,224.95,224.28,224.54,27158.0
2025-04-02 12:40:00,224.5,225.09,224.5,225.09,10175.0,224.5,225.09,224.5,225.09,10175.0
2025-04-02 12:50:00,225.06,225.49,225.06,225.39,29648.0,225.06,225.49,225.06,225.39,29648.0
2025-04-02 13:00:00,225.39,225.98,225.29,225.81,9463.0,225.39,225.98,225.29,225.81,9463.0
2025-04-02 13:10:00,225.89,226.52,225.74,225.75,23870.0,225.89,226.52,225.74,225.75,23870.0
2025-04-02 13:20:00,225.74,225.93,225.57,225.71,26748.0,225.74,225.93,225.57,225.71,26748.0
2025-04-02 13:30:00,225.68,225.8,225.35,225.59,66865.0,225.68,225.8,225.35,225.59,66865.0
2025-04-02 13:40:00,225.52,225.62,224.54,224.71,50328.0,225.52,225.62,224.54,224.71,50328.0
2025-04-02 13:50:00,224.65,224.97,224.35,224.92,23568.0,224.65,224.97,224.35,224.92,23568.0
2025-04-02 14:00:00,224.88,225.1,224.42,224.56,25703.0,224.88,225.1,224.42,224.56,25703.0
2025-04-02 14:10:00,224.56,224.8,224.5,224.58,30440.0,224.56,224.8,224.5,224.58,30440.0
2025-04-02 14:20:00,224.6,224.75,224.28,224.4,77878.0,224.6,224.75,224.28,224.4,77878.0
2025-04-02 14:30:00,224.34,225.21,224.34,225.21,35176.0,224.34,225.21,224.34,225.21,35176.0
2025-04-02 14:40:00,225.18,225.28,224.69,224.83,46860.0,225.18,225.28,224.69,224.83,46860.0
2025-04-02 14:50:00,224.8,224.8,224.06,224.1,67622.0,224.8,224.8,224.06,224.1,67622.0
2025-04-02 15:00:00,224.11,224.61,224.11,224.5,40201.0,224.11,224.61,224.11,224.5,40201.0
2025-04-02 15:10:00,224.5,225.13,224.4,225.13,82252.0,224.5,225.13,224.4,225.13,82252.0
2025-04-02 15:20:00,225.13,225.71,225.13,225.35,91608.0,225.13,225.71,225.13,225.35,91608.0
2025-04-02 15:30:00,225.36,225.88,225.24,225.74,95975.0,225.36,225.88,225.24,225.74,95975.0
2025-04-02 15:40:00,225.74,226.18,225.67,226.11,91693.0,225.74,226.18,225.67,226.11,91693.0
2025-04-02 15:50:00,226.2,227.0,225.99,226.11,372047.0,226.2,227.0,225.99,226.11,372047.0
2025-04-03 09:30:00,218.17,220.62,218.17,220.0,127609.0,218.17,220.62,218.17,220.0,127609.0
2025-04-03 09:40:00,220.28,222.31,220.28,221.28,163416.0,220.28,222.31,220.28,221.28,163416.0
2025-04-03 09:50:00,221.22,222.22,220.26,221.81,136499.0,221.22,222.22,220.26,221.81,136499.0
2025-04-03 10:00:00,221.58,222.62,220.86,221.26,168536.0,221.58,222.62,220.86,221.26,168536.0
2025-04-03 10:10:00,221.09,221.17,219.62,220.73,108050.0,221.09,221.17,219.62,220.73,108050.0
2025-04-03 10:20:00,220.69,220.83,219.2,219.21,121593.0,220.69,220.83,219.2,219.21,121593.0
2025-04-03 10:30:00,219.21,219.76,218.54,218.87,71666.0,219.21,219.76,218.54,218.87,71666.0
2025-04-03 10:40:00,218.88,219.1,217.35,217.36,51747.0,218.88,219.1,217.35,217.36,51747.0
2025-04-03 10:50:00,217.35,218.08,217.28,217.69,24502.0,217.35,218.08,217.28,217.69,24502.0
2025-04-03 11:00:00,217.68,217.93,217.21,217.46,24719.0,217.68,217.93,217.21,217.46,24719.0
2025-04-03 11:10:00,217.42,218.09,217.31,217.67,31957.0,217.42,218.09,217.31,217.67,31957.0
2025-04-03 11:20:00,217.64,217.8,216.87,217.61,36584.0,217.64,217.8,216.87,217.61,36584.0
2025-04-03 11:30:00,217.65,218.53,217.25,218.53,55955.0,217.65,218.53,217.25,218.53,55955.0
2025-04-03 11:40:00,218.49,218.86,217.85,218.15,47520.0,218.49,218.86,217.85,218.15,47520.0
2025-04-03 11:50:00,218.13,219.23,217.95,218.8,22819.0,218.13,219.23,217.95,218.8,22819.0
2025-04-03 12:00:00,218.73,219.36,218.73,219.14,20202.0,218.73,219.36,218.73,219.14,20202.0
2025-04-03 12:10:00,219.02,220.12,218.88,220.05,36701.0,219.02,220.12,218.88,220.05,36701.0
2025-04-03 12:20:00,220.05,220.08,219.31,220.06,43112.0,220.05,220.08,219.31,220.06,43112.0
2025-04-03 12:30:00,220.01,220.08,219.2,219.54,29086.0,220.01,220.08,219.2,219.54,29086.0
2025-04-03 12:40:00,219.68,220.26,219.3,219.51,50564.0,219.68,220.26,219.3,219.51,50564.0
2025-04-03 12:50:00,219.56,219.57,218.59,219.02,16449.0,219.56,219.57,218.59,219.02,16449.0
2025-04-03 13:00:00,219.0,219.61,219.0,219.38,21537.0,219.0,219.61,219.0,219.38,21537.0
2025-04-03 13:10:00,219.25,219.65,219.05,219.34,18319.0,219.25,219.65,219.05,219.34,18319.0
2025-04-03 13:20:00,219.43,219.45,218.67,218.89,14509.0,219.43,219.45,218.67,218.89,14509.0
2025-04-03 13:30:00,218.96,219.5,218.83,219.43,18862.0,218.96,219.5,218.83,219.43,18862.0
2025-04-03 13:40:00,219.39,219.54,219.16,219.29,28552.0,219.39,219.54,219.16,219.29,28552.0
2025-04-03 13:50:00,219.34,219.35,218.85,218.94,18213.0,219.34,219.35,218.85,218.94,18213.0
2025-04-03 14:00:00,218.94,219.14,218.49,218.67,24910.0,218.94,219.14,218.49,218.67,24910.0
2025-04-03 14:10:00,218.67,218.87,218.56,218.87,32169.0,218.67,218.87,218.56,218.87,32169.0
2025-04-03 14:20:00,218.89,219.02,218.28,218.47,21967.0,218.89,219.02,218.28,218.47,21967.0
2025-04-03 14:30:00,218.47,218.63,217.81,218.45,30431.0,218.47,218.63,217.81,218.45,30431.0
2025-04-03 14:40:00,218.44,218.89,218.33,218.75,20255.0,218.44,218.89,218.33,218.75,20255.0
2025-04-03 14:50:00,218.71,218.95,218.61,218.74,31573.0,218.71,218.95,218.61,218.74,31573.0
2025-04-03 15:00:00,218.77,218.78,218.32,218.44,20156.0,218.77,218.78,218.32,218.44,20156.0
2025-04-03 15:10:00,218.44,218.5,216.83,217.61,36881.0,218.44,218.5,216.83,217.61,36881.0
2025-04-03 15:20:00,217.61,217.73,217.15,217.43,40509.0,217.61,217.73,217.15,217.43,40509.0
2025-04-03 15:30:00,217.34,217.48,216.72,217.33,55157.0,217.34,217.48,216.72,217.33,55157.0
2025-04-03 15:40:00,217.24,217.53,216.88,217.09,55258.0,217.24,217.53,216.88,217.09,55258.0
2025-04-03 15:50:00,217.14,217.3,216.64,216.86,319593.0,217.14,217.3,216.64,216.86,319593.0
2025-04-04 09:30:00,209.4,211.28,201.0,210.27,90310.0,209.4,211.28,201.0,210.27,90310.0
2025-04-04 09:40:00,210.55,210.56,207.39,208.27,67923.0,210.55,210.56,207.39,208.27,67923.0
2025-04-04 09:50:00,208.47,209.99,207.97,208.96,100366.0,208.47,209.99,207.97,208.96,100366.0
2025-04-04 10:00:00,208.94,209.06,206.58,206.9,84463.0,208.94,209.06,206.58,206.9,84463.0
2025-04-04 10:10:00,206.93,207.0,205.94,205.99,70447.0,206.93,207.0,205.94,205.99,70447.0
2025-04-04 10:20:00,206.01,206.04,204.58,204.69,63836.0,206.01,206.04,204.58,204.69,63836.0
2025-04-04 10:30:00,204.69,205.72,204.19,204.81,57813.0,204.69,205.72,204.19,204.81,57813.0
2025-04-04 10:40:00,204.64,204.82,202.49,202.53,60198.0,204.64,204.82,202.49,202.53,60198.0
2025-04-04 10:50:00,202.51,204.58,202.18,204.15,83138.0,202.51,204.58,202.18,204.15,83138.0
2025-04-04 11:00:00,204.19,205.8,204.06,205.26,85473.0,204.19,205.8,204.06,205.26,85473.0
2025-04-04 11:10:00,205.39,206.43,205.2,205.44,56918.0,205.39,206.43,205.2,205.44,56918.0
2025-04-04 11:20:00,205.38,205.99,203.6,203.66,86583.0,205.38,205.99,203.6,203.66,86583.0
2025-04-04 11:30:00,203.62,204.08,202.35,203.06,72252.0,203.62,204.08,202.35,203.06,72252.0
2025-04-04 11:40:00,203.04,204.77,202.79,204.55,56622.0,203.04,204.77,202.79,204.55,56622.0
2025-04-04 11:50:00,204.64,205.1,203.66,203.82,35295.0,204.64,205.1,203.66,203.82,35295.0
2025-04-04 12:00:00,203.57,204.62,203.57,203.97,36830.0,203.57,204.62,203.57,203.97,36830.0
2025-04-04 12:10:00,204.04,204.63,202.97,203.16,62639.0,204.04,204.63,202.97,203.16,62639.0
2025-04-04 12:20:00,203.28,203.46,202.47,202.95,34741.0,203.28,203.46,202.47,202.95,34741.0
2025-04-04 12:30:00,202.84,203.64,202.45,203.54,35595.0,202.84,203.64,202.45,203.54,35595.0
2025-04-04 12:40:00,203.53,204.12,202.79,203.0,48752.0,203.53,204.12,202.79,203.0,48752.0
2025-04-04 12:50:00,202.8,203.7,202.76,203.38,18423.0,202.8,203.7,202.76,203.38,18423.0
2025-04-04 13:00:00,203.47,203.84,202.92,203.05,33151.0,203.47,203.84,202.92,203.05,33151.0
2025-04-04 13:10:00,203.08,203.08,201.49,202.03,27055.0,203.08,203.08,201.49,202.03,27055.0
2025-04-04 13:20:00,201.97,203.14,201.97,203.03,30447.0,201.97,203.14,201.97,203.03,30447.0
2025-04-04 13:30:00,202.91,203.86,202.49,203.67,32249.0,202.91,203.86,202.49,203.67,32249.0
2025-04-04 13:40:00,203.65,204.11,203.23,203.97,22961.0,203.65,204.11,203.23,203.97,22961.0
2025-04-04 13:50:00,204.05,204.25,203.33,204.18,27543.0,204.05,204.25,203.33,204.18,27543.0
2025-04-04 14:00:00,204.38,204.97,203.13,203.21,53621.0,204.38,204.97,203.13,203.21,53621.0
2025-04-04 14:10:00,203.11,203.26,202.06,202.06,31301.0,203.11,203.26,202.06,202.06,31301.0
2025-04-04 14:20:00,202.19,202.19,200.85,200.85,40770.0,202.19,202.19,200.85,200.85,40770.0
2025-04-04 14:30:00,200.89,201.07,199.51,199.51,52863.0,200.89,201.07,199.51,199.51,52863.0
2025-04-04 14:40:00,199.65,200.06,199.07,199.94,69251.0,199.65,200.06,199.07,199.94,69251.0
2025-04-04 14:50:00,199.86,200.43,199.21,199.44,71063.0,199.86,200.43,199.21,199.44,71063.0
2025-04-04 15:00:00,199.44,199.75,198.81,198.87,54561.0,199.44,199.75,198.81,198.87,54561.0
2025-04-04 15:10:00,198.96,200.31,198.81,199.06,104459.0,198.96,200.31,198.81,199.06,104459.0
2025-04-04 15:20:00,199.14,200.64,199.13,200.18,84009.0,199.14,200.64,199.13,200.18,84009.0
2025-04-04 15:30:00,200.18,201.76,200.02,200.97,81582.0,200.18,201.76,200.02,200.97,81582.0
2025-04-04 15:40:00,200.99,201.8,200.27,200.63,130516.0,200.99,201.8,200.27,200.63,130516.0
2025-04-04 15:50:00,200.55,200.55,198.51,198.72,440287.0,200.55,200.55,198.51,198.72,440287.0
2025-04-07 09:30:00,192.2,193.78,188.77,189.19,163073.0,192.2,193.78,188.77,189.19,163073.0
2025-04-07 09:40:00,189.41,189.66,186.66,189.11,60437.0,189.41,189.66,186.66,189.11,60437.0
2025-04-07 09:50:00,189.11,192.67,188.94,191.93,121625.0,189.11,192.67,188.94,191.93,121625.0
2025-04-07 10:00:00,192.11,193.1,191.06,191.26,110275.0,192.11,193.1,191.06,191.26,110275.0
2025-04-07 10:10:00,191.48,202.85,191.43,199.94,151712.0,191.48,202.85,191.43,199.94,151712.0
2025-04-07 10:20:00,199.82,199.87,193.97,194.31,84690.0,199.82,199.87,193.97,194.31,84690.0
2025-04-07 10:30:00,193.97,196.7,192.67,192.68,62234.0,193.97,196.7,192.67,192.68,62234.0
2025-04-07 10:40:00,192.66,195.82,192.57,195.19,47667.0,192.66,195.82,192.57,195.19,47667.0
2025-04-07 10:50:00,195.47,198.02,195.23,197.0,88324.0,195.47,198.02,195.23,197.0,88324.0
2025-04-07 11:00:00,197.0,198.85,196.11,196.16,69538.0,197.0,198.85,196.11,196.16,69538.0
2025-04-07 11:10:00,196.0,197.03,192.76,195.17,65828.0,196.0,197.03,192.76,195.17,65828.0
2025-04-07 11:20:00,195.08,195.57,192.81,193.17,68513.0,195.08,195.57,192.81,193.17,68513.0
2025-04-07 11:30:00,193.48,196.31,193.47,195.54,31238.0,193.48,196.31,193.47,195.54,31238.0
2025-04-07 11:40:00,195.53,198.03,195.53,196.73,19451.0,195.53,198.03,195.53,196.73,19451.0
2025-04-07 11:50:00,196.73,197.38,195.47,195.64,60556.0,196.73,197.38,195.47,195.64,60556.0
2025-04-07 12:00:00,195.45,195.55,194.3,194.3,36804.0,195.45,195.55,194.3,194.3,36804.0
2025-04-07 12:10:00,194.42,195.19,193.61,194.2,34863.0,194.42,195.19,193.61,194.2,34863.0
2025-04-07 12:20:00,194.29,195.88,193.54,195.74,31907.0,194.29,195.88,193.54,195.74,31907.0
2025-04-07 12:30:00,195.74,196.53,195.33,195.8,51688.0,195.74,196.53,195.33,195.8,51688.0
2025-04-07 12:40:00,195.86,196.27,193.85,194.67,41058.0,195.86,196.27,193.85,194.67,41058.0
2025-04-07 12:50:00,194.71,195.14,194.28,194.75,47877.0,194.71,195.14,194.28,194.75,47877.0
2025-04-07 13:00:00,194.86,197.26,194.35,194.9,66035.0,194.86,197.26,194.35,194.9,66035.0
2025-04-07 13:10:00,195.04,197.44,194.69,197.1,47207.0,195.04,197.44,194.69,197.1,47207.0
2025-04-07 13:20:00,197.14,197.73,196.56,197.69,72793.0,197.14,197.73,196.56,197.69,72793.0
2025-04-07 13:30:00,197.71,198.78,196.56,198.4,71022.0,197.71,198.78,196.56,198.4,71022.0
2025-04-07 13:40:00,198.73,199.41,197.53,198.64,88446.0,198.73,199.41,197.53,198.64,88446.0
2025-04-07 13:50:00,198.64,199.21,197.99,199.05,108846.0,198.64,199.21,197.99,199.05,108846.0
2025-04-07 14:00:00,199.19,199.85,198.28,198.48,82384.0,199.19,199.85,198.28,198.48,82384.0
2025-04-07 14:10:00,198.51,199.14,197.7,198.9,114450.0,198.51,199.14,197.7,198.9,114450.0
2025-04-07 14:20:00,199.01,199.66,197.66,197.79,86337.0,199.01,199.66,197.66,197.79,86337.0
2025-04-07 14:30:00,197.78,198.85,197.7,198.69,37391.0,197.78,198.85,197.7,198.69,37391.0
2025-04-07 14:40:00,198.69,199.16,198.05,198.48,44374.0,198.69,199.16,198.05,198.48,44374.0
2025-04-07 14:50:00,198.35,198.57,197.06,197.44,30877.0,198.35,198.57,197.06,197.44,30877.0
2025-04-07 15:00:00,197.36,198.51,196.55,196.62,47444.0,197.36,198.51,196.55,196.62,47444.0
2025-04-07 15:10:00,196.44,197.45,196.04,197.16,50034.0,196.44,197.45,196.04,197.16,50034.0
2025-04-07 15:20:00,197.1,197.23,196.14,196.19,54386.0,197.1,197.23,196.14,196.19,54386.0
2025-04-07 15:30:00,196.14,198.76,196.14,197.78,81310.0,196.14,198.76,196.14,197.78,81310.0
2025-04-07 15:40:00,197.75,197.9,196.55,197.22,69428.0,197.75,197.9,196.55,197.22,69428.0
2025-04-07 15:50:00,197.1,198.71,196.68,198.26,210605.0,197.1,198.71,196.68,198.26,210605.0
2025-04-08 09:30:00,206.56,208.2,203.49,205.16,107597.0,206.56,208.2,203.49,205.16,107597.0
2025-04-08 09:40:00,205.16,206.16,204.01,205.31,50456.0,205.16,206.16,204.01,205.31,50456.0
2025-04-08 09:50:00,205.55,207.47,204.63,206.57,66732.0,205.55,207.47,204.63,206.57,66732.0
2025-04-08 10:00:00,206.58,207.36,206.16,207.36,48135.0,206.58,207.36,206.16,207.36,48135.0
2025-04-08 10:10:00,207.06,207.18,206.21,206.92,79861.0,207.06,207.18,206.21,206.92,79861.0
2025-04-08 10:20:00,206.99,207.56,206.18,206.82,55912.0,206.99,207.56,206.18,206.82,55912.0
2025-04-08 10:30:00,207.02,207.4,206.39,207.34,27296.0,207.02,207.4,206.39,207.34,27296.0
2025-04-08 10:40:00,207.15,207.25,205.4,205.88,58239.0,207.15,207.25,205.4,205.88,58239.0
2025-04-08 10:50:00,205.88,206.0,203.44,203.94,40771.0,205.88,206.0,203.44,203.94,40771.0
2025-04-08 11:00:00,203.86,204.43,203.32,203.71,42179.0,203.86,204.43,203.32,203.71,42179.0
2025-04-08 11:10:00,203.71,203.71,202.18,203.21,33485.0,203.71,203.71,202.18,203.21,33485.0
2025-04-08 11:20:00,203.24,203.79,202.53,202.62,72477.0,203.24,203.79,202.53,202.62,72477.0
2025-04-08 11:30:00,202.68,204.71,202.6,204.32,35178.0,202.68,204.71,202.6,204.32,35178.0
2025-04-08 11:40:00,204.42,204.79,203.31,203.31,42626.0,204.42,204.79,203.31,203.31,42626.0
2025-04-08 11:50:00,203.66,203.88,203.35,203.83,25548.0,203.66,203.88,203.35,203.83,25548.0
2025-04-08 12:00:00,203.71,204.08,203.36,203.36,26799.0,203.71,204.08,203.36,203.36,26799.0
2025-04-08 12:10:00,203.49,203.71,202.11,202.39,27799.0,203.49,203.71,202.11,202.39,27799.0
2025-04-08 12:20:00,202.39,202.52,201.59,202.43,32820.0,202.39,202.52,201.59,202.43,32820.0
2025-04-08 12:30:00,202.41,202.62,200.97,200.97,57500.0,202.41,202.62,200.97,200.97,57500.0
2025-04-08 12:40:00,201.09,201.63,200.51,201.47,68189.0,201.09,201.63,200.51,201.47,68189.0
2025-04-08 12:50:00,201.59,201.87,200.46,200.47,49484.0,201.59,201.87,200.46,200.47,49484.0
2025-04-08 13:00:00,200.62,200.86,199.16,199.16,65062.0,200.62,200.86,199.16,199.16,65062.0
2025-04-08 13:10:00,199.16,199.39,198.18,198.57,55386.0,199.16,199.39,198.18,198.57,55386.0
2025-04-08 13:20:00,198.72,198.78,197.36,197.44,44588.0,198.72,198.78,197.36,197.44,44588.0
2025-04-08 13:30:00,197.51,198.5,197.08,197.95,61750.0,197.51,198.5,197.08,197.95,61750.0
2025-04-08 13:40:00,198.15,199.78,198.07,198.23,70427.0,198.15,199.78,198.07,198.23,70427.0
2025-04-08 13:50:00,198.17,198.97,197.99,198.78,25506.0,198.17,198.97,197.99,198.78,25506.0
2025-04-08 14:00:00,198.76,198.92,197.8,197.91,53060.0,198.76,198.92,197.8,197.91,53060.0
2025-04-08 14:10:00,197.92,198.62,197.47,198.54,37553.0,197.92,198.62,197.47,198.54,37553.0
2025-04-08 14:20:00,198.39,198.53,197.07,197.19,101907.0,198.39,198.53,197.07,197.19,101907.0
2025-04-08 14:30:00,197.31,199.26,197.04,197.47,66492.0,197.31,199.26,197.04,197.47,66492.0
2025-04-08 14:40:00,197.48,197.6,196.73,197.46,90158.0,197.48,197.6,196.73,197.46,90158.0
2025-04-08 14:50:00,197.39,198.23,197.2,197.33,46133.0,197.39,198.23,197.2,197.33,46133.0
2025-04-08 15:00:00,197.16,197.37,195.53,195.73,76085.0,197.16,197.37,195.53,195.73,76085.0
2025-04-08 15:10:00,195.75,196.08,194.32,194.77,101492.0,195.75,196.08,194.32,194.77,101492.0
2025-04-08 15:20:00,194.8,196.27,194.69,195.69,92259.0,194.8,196.27,194.69,195.69,92259.0
2025-04-08 15:30:00,195.62,195.71,192.29,192.5,89532.0,195.62,195.71,192.29,192.5,89532.0
2025-04-08 15:40:00,192.53,193.46,191.48,191.53,127217.0,192.53,193.46,191.48,191.53,127217.0
2025-04-08 15:50:00,191.53,195.96,191.44,195.61,472535.0,191.53,195.96,191.44,195.61,472535.0
2025-04-09 09:30:00,192.17,193.65,191.11,193.36,121607.0,192.17,193.65,191.11,193.36,121607.0
2025-04-09 09:40:00,193.68,194.66,192.81,193.4,59030.0,193.68,194.66,192.81,193.4,59030.0
2025-04-09 09:50:00,193.4,195.37,193.39,194.55,69677.0,193.4,195.37,193.39,194.55,69677.0
2025-04-09 10:00:00,194.77,196.78,194.37,194.92,56167.0,194.77,196.78,194.37,194.92,56167.0
2025-04-09 10:10:00,194.69,195.49,193.88,194.28,33114.0,194.69,195.49,193.88,194.28,33114.0
2025-04-09 10:20:00,194.28,194.58,193.42,194.28,37140.0,194.28,194.58,193.42,194.28,37140.0
2025-04-09 10:30:00,194.05,195.13,193.99,194.47,38470.0,194.05,195.13,193.99,194.47,38470.0
2025-04-09 10:40:00,194.47,194.47,193.3,193.43,28535.0,194.47,194.47,193.3,193.43,28535.0
2025-04-09 10:50:00,193.31,193.32,191.85,191.91,36258.0,193.31,193.32,191.85,191.91,36258.0
2025-04-09 11:00:00,191.93,193.61,191.93,193.06,40914.0,191.93,193.61,191.93,193.06,40914.0
2025-04-09 11:10:00,192.89,194.05,192.64,193.71,57981.0,192.89,194.05,192.64,193.71,57981.0
2025-04-09 11:20:00,193.71,194.56,193.6,193.96,61490.0,193.71,194.56,193.6,193.96,61490.0
2025-04-09 11:30:00,193.98,194.43,193.5,193.54,79180.0,193.98,194.43,193.5,193.54,79180.0
2025-04-09 11:40:00,193.53,194.47,192.99,194.06,44985.0,193.53,194.47,192.99,194.06,44985.0
2025-04-09 11:50:00,193.9,194.25,192.87,193.4,28637.0,193.9,194.25,192.87,193.4,28637.0
2025-04-09 12:00:00,193.26,193.71,192.62,193.6,21696.0,193.26,193.71,192.62,193.6,21696.0
2025-04-09 12:10:00,193.59,194.95,193.59,194.34,60117.0,193.59,194.95,193.59,194.34,60117.0
2025-04-09 12:20:00,194.34,194.56,193.98,193.99,34265.0,194.34,194.56,193.98,193.99,34265.0
2025-04-09 12:30:00,193.99,194.41,193.8,194.09,28774.0,193.99,194.41,193.8,194.09,28774.0
2025-04-09 12:40:00,193.99,194.34,193.6,194.33,29552.0,193.99,194.34,193.6,194.33,29552.0
2025-04-09 12:50:00,194.27,195.13,193.73,194.62,35946.0,194.27,195.13,193.73,194.62,35946.0
2025-04-09 13:00:00,194.76,197.19,194.55,195.12,86809.0,194.76,197.19,194.55,195.12,86809.0
2025-04-09 13:10:00,195.04,199.34,193.31,198.87,109949.0,195.04,199.34,193.31,198.87,109949.0
2025-04-09 13:20:00,199.08,207.47,197.97,203.33,158408.0,199.08,207.47,197.97,203.33,158408.0
2025-04-09 13:30:00,203.98,208.55,202.99,205.06,93113.0,203.98,208.55,202.99,205.06,93113.0
2025-04-09 13:40:00,205.31,206.31,203.49,205.63,171338.0,205.31,206.31,203.49,205.63,171338.0
2025-04-09 13:50:00,205.53,207.6,203.96,207.35,77954.0,205.53,207.6,203.96,207.35,77954.0
2025-04-09 14:00:00,207.71,208.81,205.77,206.85,88767.0,207.71,208.81,205.77,206.85,88767.0
2025-04-09 14:10:00,206.86,209.29,206.43,207.9,87989.0,206.86,209.29,206.43,207.9,87989.0
2025-04-09 14:20:00,208.28,210.44,207.23,209.87,56994.0,208.28,210.44,207.23,209.87,56994.0
2025-04-09 14:30:00,209.95,210.38,207.66,208.87,49853.0,209.95,210.38,207.66,208.87,49853.0
2025-04-09 14:40:00,208.99,208.99,206.57,208.13,36071.0,208.99,208.99,206.57,208.13,36071.0
2025-04-09 14:50:00,208.35,208.72,206.52,206.84,43949.0,208.35,208.72,206.52,206.84,43949.0
2025-04-09 15:00:00,206.77,209.17,206.31,208.93,64360.0,206.77,209.17,206.31,208.93,64360.0
2025-04-09 15:10:00,209.06,209.8,208.7,209.59,46206.0,209.06,209.8,208.7,209.59,46206.0
2025-04-09 15:20:00,209.6,211.04,209.4,210.6,57239.0,209.6,211.04,209.4,210.6,57239.0
2025-04-09 15:30:00,210.67,211.61,209.37,210.06,84287.0,210.67,211.61,209.37,210.06,84287.0
2025-04-09 15:40:00,210.06,210.54,209.45,210.4,88022.0,210.06,210.54,209.45,210.4,88022.0
2025-04-09 15:50:00,210.44,211.63,209.69,210.39,523762.0,210.44,211.63,209.69,210.39,523762.0
2025-04-10 09:30:00,207.34,208.36,205.21,205.21,65420.0,207.34,208.36,205.21,205.21,65420.0
2025-04-10 09:40:00,205.11,208.0,204.81,207.34,53719.0,205.11,208.0,204.81,207.34,53719.0
2025-04-10 09:50:00,207.64,208.04,206.06,206.06,57392.0,207.64,208.04,206.06,206.06,57392.0
2025-04-10 10:00:00,206.22,206.67,205.19,206.26,48786.0,206.22,206.67,205.19,206.26,48786.0
2025-04-10 10:10:00,206.08,206.17,204.89,205.62,33763.0,206.08,206.17,204.89,205.62,33763.0
2025-04-10 10:20:00,205.64,206.83,205.47,205.69,19724.0,205.64,206.83,205.47,205.69,19724.0
2025-04-10 10:30:00,205.69,207.3,205.69,207.05,23940.0,205.69,207.3,205.69,207.05,23940.0
2025-04-10 10:40:00,207.08,207.58,206.47,206.47,40777.0,207.08,207.58,206.47,206.47,40777.0
2025-04-10 10:50:00,206.48,207.04,205.86,205.86,34701.0,206.48,207.04,205.86,205.86,34701.0
2025-04-10 11:00:00,205.74,206.33,205.24,206.33,54770.0,205.74,206.33,205.24,206.33,54770.0
2025-04-10 11:10:00,206.28,206.28,204.83,204.88,30669.0,206.28,206.28,204.83,204.88,30669.0
2025-04-10 11:20:00,204.84,205.18,204.18,204.18,31952.0,204.84,205.18,204.18,204.18,31952.0
2025-04-10 11:30:00,204.36,204.36,203.23,203.33,24524.0,204.36,204.36,203.23,203.33,24524.0
2025-04-10 11:40:00,203.44,203.94,202.63,202.71,30648.0,203.44,203.94,202.63,202.71,30648.0
2025-04-10 11:50:00,202.68,202.92,201.45,201.91,27116.0,202.68,202.92,201.45,201.91,27116.0
2025-04-10 12:00:00,201.79,202.53,200.37,201.19,39693.0,201.79,202.53,200.37,201.19,39693.0
2025-04-10 12:10:00,201.11,201.28,199.98,200.09,40728.0,201.11,201.28,199.98,200.09,40728.0
2025-04-10 12:20:00,200.09,200.16,198.43,199.43,44185.0,200.09,200.16,198.43,199.43,44185.0
2025-04-10 12:30:00,199.39,202.27,199.38,201.89,34467.0,199.39,202.27,199.38,201.89,34467.0
2025-04-10 12:40:00,202.16,202.58,200.75,202.37,24487.0,202.16,202.58,200.75,202.37,24487.0
2025-04-10 12:50:00,202.39,202.68,201.58,202.19,17915.0,202.39,202.68,201.58,202.19,17915.0
2025-04-10 13:00:00,202.19,204.01,201.44,201.44,30412.0,202.19,204.01,201.44,201.44,30412.0
2025-04-10 13:10:00,201.21,201.21,199.82,200.48,20887.0,201.21,201.21,199.82,200.48,20887.0
2025-04-10 13:20:00,200.54,202.02,199.68,202.02,44006.0,200.54,202.02,199.68,202.02,44006.0
2025-04-10 13:30:00,201.84,202.79,201.62,201.96,25032.0,201.84,202.79,201.62,201.96,25032.0
2025-04-10 13:40:00,202.12,204.75,201.97,203.62,33826.0,202.12,204.75,201.97,203.62,33826.0
2025-04-10 13:50:00,203.6,204.75,202.99,204.21,31854.0,203.6,204.75,202.99,204.21,31854.0
2025-04-10 14:00:00,204.19,205.45,203.43,203.44,32685.0,204.19,205.45,203.43,203.44,32685.0
2025-04-10 14:10:00,203.53,204.06,202.78,203.73,25920.0,203.53,204.06,202.78,203.73,25920.0
2025-04-10 14:20:00,203.77,206.0,203.77,205.87,27037.0,203.77,206.0,203.77,205.87,27037.0
2025-04-10 14:30:00,205.87,206.23,204.98,205.67,34426.0,205.87,206.23,204.98,205.67,34426.0
2025-04-10 14:40:00,205.75,207.13,205.36,205.71,41135.0,205.75,207.13,205.36,205.71,41135.0
2025-04-10 14:50:00,205.72,206.27,204.38,205.4,39740.0,205.72,206.27,204.38,205.4,39740.0
2025-04-10 15:00:00,205.21,206.16,204.2,204.22,72976.0,205.21,206.16,204.2,204.22,72976.0
2025-04-10 15:10:00,204.22,205.54,204.12,205.23,42615.0,204.22,205.54,204.12,205.23,42615.0
2025-04-10 15:20:00,205.41,206.03,203.39,203.4,53804.0,205.41,206.03,203.39,203.4,53804.0
2025-04-10 15:30:00,203.41,204.74,202.33,202.48,47746.0,203.41,204.74,202.33,202.48,47746.0
2025-04-10 15:40:00,202.6,203.01,201.34,201.69,109639.0,202.6,203.01,201.34,201.69,109639.0
2025-04-10 15:50:00,201.51,204.59,201.47,204.36,294705.0,201.51,204.59,201.47,204.36,294705.0
2025-04-11 09:30:00,203.26,204.33,200.81,202.7,37117.0,203.26,204.33,200.81,202.7,37117.0
2025-04-11 09:40:00,202.58,204.07,201.78,203.82,26601.0,202.58,204.07,201.78,203.82,26601.0
2025-04-11 09:50:00,203.61,204.51,203.55,203.8,26683.0,203.61,204.51,203.55,203.8,26683.0
2025-04-11 10:00:00,203.54,204.85,202.74,204.31,40385.0,203.54,204.85,202.74,204.31,40385.0
2025-04-11 10:10:00,204.51,205.35,203.36,204.07,52680.0,204.51,205.35,203.36,204.07,52680.0
2025-04-11 10:20:00,204.02,204.24,202.65,202.9,42895.0,204.02,204.24,202.65,202.9,42895.0
2025-04-11 10:30:00,202.92,203.92,202.69,203.4,37306.0,202.92,203.92,202.69,203.4,37306.0
2025-04-11 10:40:00,203.16,204.37,203.05,203.95,11155.0,203.16,204.37,203.05,203.95,11155.0
2025-04-11 10:50:00,204.15,204.15,203.24,203.9,32604.0,204.15,204.15,203.24,203.9,32604.0
2025-04-11 11:00:00,203.84,205.3,202.65,203.24,30760.0,203.84,205.3,202.65,203.24,30760.0
2025-04-11 11:10:00,203.25,203.25,201.81,202.21,12232.0,203.25,203.25,201.81,202.21,12232.0
2025-04-11 11:20:00,202.08,202.92,201.9,202.61,27773.0,202.08,202.92,201.9,202.61,27773.0
2025-04-11 11:30:00,202.8,204.3,202.66,204.28,18030.0,202.8,204.3,202.66,204.28,18030.0
2025-04-11 11:40:00,204.29,204.9,203.53,204.9,17093.0,204.29,204.9,203.53,204.9,17093.0
2025-04-11 11:50:00,204.96,205.21,204.32,205.05,14289.0,204.96,205.21,204.32,205.05,14289.0
2025-04-11 12:00:00,205.11,205.88,205.06,205.56,16327.0,205.11,205.88,205.06,205.56,16327.0
2025-04-11 12:10:00,205.62,206.22,205.53,206.08,21701.0,205.62,206.22,205.53,206.08,21701.0
2025-04-11 12:20:00,206.17,206.31,205.46,205.6,26129.0,206.17,206.31,205.46,205.6,26129.0
2025-04-11 12:30:00,205.73,207.42,205.73,207.36,22573.0,205.73,207.42,205.73,207.36,22573.0
2025-04-11 12:40:00,207.18,207.73,206.92,207.73,17163.0,207.18,207.73,206.92,207.73,17163.0
2025-04-11 12:50:00,207.73,207.73,207.0,207.57,16288.0,207.73,207.73,207.0,207.57,16288.0
2025-04-11 13:00:00,207.5,208.28,207.18,207.64,21891.0,207.5,208.28,207.18,207.64,21891.0
2025-04-11 13:10:00,207.64,208.0,206.94,207.24,17829.0,207.64,208.0,206.94,207.24,17829.0
2025-04-11 13:20:00,207.3,208.17,206.96,207.09,40283.0,207.3,208.17,206.96,207.09,40283.0
2025-04-11 13:30:00,207.14,208.46,206.89,208.4,78570.0,207.14,208.46,206.89,208.4,78570.0
2025-04-11 13:40:00,208.4,209.87,208.4,209.1,21566.0,208.4,209.87,208.4,209.1,21566.0
2025-04-11 13:50:00,209.09,209.67,208.89,208.94,16996.0,209.09,209.67,208.89,208.94,16996.0
2025-04-11 14:00:00,209.01,209.24,208.66,208.79,24510.0,209.01,209.24,208.66,208.79,24510.0
2025-04-11 14:10:00,208.8,208.86,207.02,207.46,43331.0,208.8,208.86,207.02,207.46,43331.0
2025-04-11 14:20:00,207.44,208.2,207.43,208.03,29064.0,207.44,208.2,207.43,208.03,29064.0
2025-04-11 14:30:00,208.02,208.34,207.82,208.09,20588.0,208.02,208.34,207.82,208.09,20588.0
2025-04-11 14:40:00,208.11,208.51,208.07,208.25,28441.0,208.11,208.51,208.07,208.25,28441.0
2025-04-11 14:50:00,208.33,208.38,207.46,207.65,23228.0,208.33,208.38,207.46,207.65,23228.0
2025-04-11 15:00:00,207.62,208.6,207.45,208.6,34999.0,207.62,208.6,207.45,208.6,34999.0
2025-04-11 15:10:00,208.56,208.88,208.18,208.78,34749.0,208.56,208.88,208.18,208.78,34749.0
2025-04-11 15:20:00,208.75,209.19,208.54,208.76,38993.0,208.75,209.19,208.54,208.76,38993.0
2025-04-11 15:30:00,208.67,209.01,208.08,208.67,37426.0,208.67,209.01,208.08,208.67,37426.0
2025-04-11 15:40:00,208.6,208.98,208.32,208.62,61155.0,208.6,208.98,208.32,208.62,61155.0
2025-04-11 15:50:00,208.72,209.25,207.73,208.1,253722.0,208.72,209.25,207.73,208.1,253722.0
2025-04-14 09:30:00,212.0,212.93,210.17,210.85,74233.0,212.0,212.93,210.17,210.85,74233.0
2025-04-14 09:40:00,210.85,211.73,210.3,211.25,27798.0,210.85,211.73,210.3,211.25,27798.0
2025-04-14 09:50:00,211.68,212.83,211.47,211.87,53301.0,211.68,212.83,211.47,211.87,53301.0
2025-04-14 10:00:00,212.02,213.65,211.77,212.92,51652.0,212.02,213.65,211.77,212.92,51652.0
2025-04-14 10:10:00,212.81,213.01,211.55,211.84,25891.0,212.81,213.01,211.55,211.84,25891.0
2025-04-14 10:20:00,211.84,212.79,211.21,212.56,24216.0,211.84,212.79,211.21,212.56,24216.0
2025-04-14 10:30:00,212.51,212.86,212.14,212.59,16358.0,212.51,212.86,212.14,212.59,16358.0
2025-04-14 10:40:00,212.59,212.95,212.43,212.94,17177.0,212.59,212.95,212.43,212.94,17177.0
2025-04-14 10:50:00,212.89,213.29,212.38,212.57,21382.0,212.89,213.29,212.38,212.57,21382.0
2025-04-14 11:00:00,212.67,213.11,212.13,212.27,17501.0,212.67,213.11,212.13,212.27,17501.0
2025-04-14 11:10:00,212.08,212.35,211.45,211.85,19132.0,212.08,212.35,211.45,211.85,19132.0
2025-04-14 11:20:00,211.75,212.06,210.94,210.99,24557.0,211.75,212.06,210.94,210.99,24557.0
2025-04-14 11:30:00,210.99,211.69,210.81,210.82,15319.0,210.99,211.69,210.81,210.82,15319.0
2025-04-14 11:40:00,210.83,211.17,209.92,210.25,23677.0,210.83,211.17,209.92,210.25,23677.0
2025-04-14 11:50:00,210.26,211.06,209.95,210.39,19127.0,210.26,211.06,209.95,210.39,19127.0
2025-04-14 12:00:00,210.39,210.76,210.23,210.5,19975.0,210.39,210.76,210.23,210.5,19975.0
2025-04-14 12:10:00,210.63,211.26,210.0,211.13,23442.0,210.63,211.26,210.0,211.13,23442.0
2025-04-14 12:20:00,211.13,211.33,210.47,210.82,27989.0,211.13,211.33,210.47,210.82,27989.0
2025-04-14 12:30:00,210.89,211.47,210.52,210.93,10476.0,210.89,211.47,210.52,210.93,10476.0
2025-04-14 12:40:00,210.91,211.32,210.71,210.95,10223.0,210.91,211.32,210.71,210.95,10223.0
2025-04-14 12:50:00,210.93,211.16,210.47,210.68,12916.0,210.93,211.16,210.47,210.68,12916.0
2025-04-14 13:00:00,210.68,212.7,210.37,210.64,62179.0,210.68,212.7,210.37,210.64,62179.0
2025-04-14 13:10:00,210.64,210.85,210.25,210.83,27579.0,210.64,210.85,210.25,210.83,27579.0
2025-04-14 13:20:00,210.79,211.44,210.56,211.2,12120.0,210.79,211.44,210.56,211.2,12120.0
2025-04-14 13:30:00,211.2,211.78,210.92,211.56,17093.0,211.2,211.78,210.92,211.56,17093.0
2025-04-14 13:40:00,211.47,211.75,211.01,211.15,10860.0,211.47,211.75,211.01,211.15,10860.0
2025-04-14 13:50:00,211.44,212.0,211.24,211.81,12061.0,211.44,212.0,211.24,211.81,12061.0
2025-04-14 14:00:00,211.81,212.36,211.8,211.98,20814.0,211.81,212.36,211.8,211.98,20814.0
2025-04-14 14:10:00,212.11,212.11,211.65,211.94,11546.0,212.11,212.11,211.65,211.94,11546.0
2025-04-14 14:20:00,211.9,212.31,211.85,212.2,23985.0,211.9,212.31,211.85,212.2,23985.0
2025-04-14 14:30:00,212.08,212.65,211.96,212.53,13131.0,212.08,212.65,211.96,212.53,13131.0
2025-04-14 14:40:00,212.58,212.8,212.44,212.75,18600.0,212.58,212.8,212.44,212.75,18600.0
2025-04-14 14:50:00,212.64,212.89,212.56,212.63,18829.0,212.64,212.89,212.56,212.63,18829.0
2025-04-14 15:00:00,212.66,213.43,212.58,213.42,20032.0,212.66,213.43,212.58,213.42,20032.0
2025-04-14 15:10:00,213.29,213.54,213.04,213.06,37113.0,213.29,213.54,213.04,213.06,37113.0
2025-04-14 15:20:00,213.12,213.36,212.46,212.98,55296.0,213.12,213.36,212.46,212.98,55296.0
2025-04-14 15:30:00,212.86,213.0,212.48,212.92,47419.0,212.86,213.0,212.48,212.92,47419.0
2025-04-14 15:40:00,212.82,213.42,212.82,213.25,52482.0,212.82,213.42,212.82,213.25,52482.0
2025-04-14 15:50:00,212.99,213.28,212.09,212.36,185644.0,212.99,213.28,212.09,212.36,185644.0
2025-04-15 09:30:00,213.55,214.09,211.4,214.09,36159.0,213.55,214.09,211.4,214.09,36159.0
2025-04-15 09:40:00,214.09,214.42,212.99,214.02,20720.0,214.09,214.42,212.99,214.02,20720.0
2025-04-15 09:50:00,214.02,214.7,213.46,213.81,18883.0,214.02,214.7,213.46,213.81,18883.0
2025-04-15 10:00:00,213.69,214.42,213.54,214.06,10431.0,213.69,214.42,213.54,214.06,10431.0
2025-04-15 10:10:00,214.25,214.75,213.6,213.68,19817.0,214.25,214.75,213.6,213.68,19817.0
2025-04-15 10:20:00,213.67,214.18,213.25,213.81,21900.0,213.67,214.18,213.25,213.81,21900.0
2025-04-15 10:30:00,213.92,214.52,213.81,214.14,15139.0,213.92,214.52,213.81,214.14,15139.0
2025-04-15 10:40:00,214.14,214.71,213.97,214.62,33891.0,214.14,214.71,213.97,214.62,33891.0
2025-04-15 10:50:00,214.26,214.93,214.15,214.61,15200.0,214.26,214.93,214.15,214.61,15200.0
2025-04-15 11:00:00,214.5,214.84,214.17,214.31,16201.0,214.5,214.84,214.17,214.31,16201.0
2025-04-15 11:10:00,214.31,214.85,214.13,214.68,15665.0,214.31,214.85,214.13,214.68,15665.0
2025-04-15 11:20:00,214.5,214.81,214.09,214.09,16256.0,214.5,214.81,214.09,214.09,16256.0
2025-04-15 11:30:00,214.22,214.79,214.19,214.33,31038.0,214.22,214.79,214.19,214.33,31038.0
2025-04-15 11:40:00,214.33,214.63,214.0,214.27,21862.0,214.33,214.63,214.0,214.27,21862.0
2025-04-15 11:50:00,214.21,214.8,214.2,214.6,24689.0,214.21,214.8,214.2,214.6,24689.0
2025-04-15 12:00:00,214.51,214.95,214.47,214.62,27227.0,214.51,214.95,214.47,214.62,27227.0
2025-04-15 12:10:00,214.55,214.72,214.25,214.65,24214.0,214.55,214.72,214.25,214.65,24214.0
2025-04-15 12:20:00,214.62,215.0,214.42,214.67,25357.0,214.62,215.0,214.42,214.67,25357.0
2025-04-15 12:30:00,214.67,214.95,214.38,214.45,14004.0,214.67,214.95,214.38,214.45,14004.0
2025-04-15 12:40:00,214.47,215.15,214.46,214.72,25597.0,214.47,215.15,214.46,214.72,25597.0
2025-04-15 12:50:00,214.68,214.91,214.23,214.43,25298.0,214.68,214.91,214.23,214.43,25298.0
2025-04-15 13:00:00,214.37,214.74,214.21,214.42,9350.0,214.37,214.74,214.21,214.42,9350.0
2025-04-15 13:10:00,214.44,214.73,214.03,214.2,21624.0,214.44,214.73,214.03,214.2,21624.0
2025-04-15 13:20:00,214.16,214.22,213.66,213.76,32597.0,214.16,214.22,213.66,213.76,32597.0
2025-04-15 13:30:00,213.67,214.16,213.67,214.02,13812.0,213.67,214.16,213.67,214.02,13812.0
2025-04-15 13:40:00,213.92,214.46,213.91,214.33,19871.0,213.92,214.46,213.91,214.33,19871.0
2025-04-15 13:50:00,214.43,214.43,213.68,214.07,14284.0,214.43,214.43,213.68,214.07,14284.0
2025-04-15 14:00:00,214.18,214.39,213.8,214.06,16464.0,214.18,214.39,213.8,214.06,16464.0
2025-04-15 14:10:00,214.01,214.11,213.54,213.65,10244.0,214.01,214.11,213.54,213.65,10244.0
2025-04-15 14:20:00,213.62,213.97,213.55,213.78,22934.0,213.62,213.97,213.55,213.78,22934.0
2025-04-15 14:30:00,213.7,214.29,213.7,214.02,12785.0,213.7,214.29,213.7,214.02,12785.0
2025-04-15 14:40:00,214.04,214.15,213.63,213.71,32598.0,214.04,214.15,213.63,213.71,32598.0
2025-04-15 14:50:00,213.77,213.77,213.23,213.46,84752.0,213.77,213.77,213.23,213.46,84752.0
2025-04-15 15:00:00,213.37,213.56,213.2,213.38,14598.0,213.37,213.56,213.2,213.38,14598.0
2025-04-15 15:10:00,213.28,213.83,213.2,213.74,47133.0,213.28,213.83,213.2,213.74,47133.0
2025-04-15 15:20:00,213.68,214.29,213.61,214.29,43118.0,213.68,214.29,213.61,214.29,43118.0
2025-04-15 15:30:00,213.91,214.3,213.7,213.84,50446.0,213.91,214.3,213.7,213.84,50446.0
2025-04-15 15:40:00,213.84,214.02,213.38,213.62,23920.0,213.84,214.02,213.38,213.62,23920.0
2025-04-15 15:50:00,213.75,213.85,212.64,212.97,201571.0,213.75,213.85,212.64,212.97,201571.0
2025-04-16 09:30:00,212.63,212.87,210.74,211.0,45769.0,212.63,212.87,210.74,211.0,45769.0
2025-04-16 09:40:00,211.89,212.13,211.0,211.49,29835.0,211.89,212.13,211.0,211.49,29835.0
2025-04-16 09:50:00,211.76,211.77,210.72,210.97,12644.0,211.76,211.77,210.72,210.97,12644.0
2025-04-16 10:00:00,211.0,212.14,210.83,211.92,28755.0,211.0,212.14,210.83,211.92,28755.0
2025-04-16 10:10:00,212.17,212.32,211.63,212.18,33811.0,212.17,212.32,211.63,212.18,33811.0
2025-04-16 10:20:00,212.09,213.24,212.09,213.02,35470.0,212.09,213.24,212.09,213.02,35470.0
2025-04-16 10:30:00,213.14,213.29,212.74,212.89,19082.0,213.14,213.29,212.74,212.89,19082.0
2025-04-16 10:40:00,213.08,213.33,212.96,213.15,14351.0,213.08,213.33,212.96,213.15,14351.0
2025-04-16 10:50:00,213.09,213.45,212.89,213.44,35041.0,213.09,213.45,212.89,213.44,35041.0
2025-04-16 11:00:00,213.45,213.63,213.15,213.47,25286.0,213.45,213.63,213.15,213.47,25286.0
2025-04-16 11:10:00,213.48,213.79,213.26,213.51,55175.0,213.48,213.79,213.26,213.51,55175.0
2025-04-16 11:20:00,213.51,214.32,213.35,214.12,50409.0,213.51,214.32,213.35,214.12,50409.0
2025-04-16 11:30:00,214.05,214.16,213.67,213.81,21472.0,214.05,214.16,213.67,213.81,21472.0
2025-04-16 11:40:00,213.72,213.83,213.32,213.41,18006.0,213.72,213.83,213.32,213.41,18006.0
2025-04-16 11:50:00,213.41,213.72,213.06,213.29,26071.0,213.41,213.72,213.06,213.29,26071.0
2025-04-16 12:00:00,213.26,213.36,212.81,212.96,27723.0,213.26,213.36,212.81,212.96,27723.0
2025-04-16 12:10:00,212.96,213.2,212.82,213.2,13880.0,212.96,213.2,212.82,213.2,13880.0
2025-04-16 12:20:00,213.1,213.53,212.95,213.26,11461.0,213.1,213.53,212.95,213.26,11461.0
2025-04-16 12:30:00,213.28,213.57,212.71,212.82,15561.0,213.28,213.57,212.71,212.82,15561.0
2025-04-16 12:40:00,212.82,213.08,212.65,212.75,9952.0,212.82,213.08,212.65,212.75,9952.0
2025-04-16 12:50:00,212.71,212.91,212.61,212.7,7532.0,212.71,212.91,212.61,212.7,7532.0
2025-04-16 13:00:00,212.6,212.74,212.34,212.34,7516.0,212.6,212.74,212.34,212.34,7516.0
2025-04-16 13:10:00,212.34,212.81,212.2,212.71,7866.0,212.34,212.81,212.2,212.71,7866.0
2025-04-16 13:20:00,212.62,212.71,212.3,212.46,23100.0,212.62,212.71,212.3,212.46,23100.0
2025-04-16 13:30:00,212.5,212.5,211.21,211.21,22184.0,212.5,212.5,211.21,211.21,22184.0
2025-04-16 13:40:00,211.19,211.2,210.29,210.37,17722.0,211.19,211.2,210.29,210.37,17722.0
2025-04-16 13:50:00,210.34,210.57,209.73,209.79,101865.0,210.34,210.57,209.73,209.79,101865.0
2025-04-16 14:00:00,209.91,210.67,209.85,210.41,22667.0,209.91,210.67,209.85,210.41,22667.0
2025-04-16 14:10:00,210.61,210.94,210.45,210.54,11083.0,210.61,210.94,210.45,210.54,11083.0
2025-04-16 14:20:00,210.51,211.26,210.3,210.92,12289.0,210.51,211.26,210.3,210.92,12289.0
2025-04-16 14:30:00,211.01,211.18,210.53,210.53,12615.0,211.01,211.18,210.53,210.53,12615.0
2025-04-16 14:40:00,210.54,210.7,210.36,210.36,13445.0,210.54,210.7,210.36,210.36,13445.0
2025-04-16 14:50:00,210.37,210.43,210.03,210.15,25201.0,210.37,210.43,210.03,210.15,25201.0
2025-04-16 15:00:00,210.15,210.31,209.53,209.57,25751.0,210.15,210.31,209.53,209.57,25751.0
2025-04-16 15:10:00,209.51,209.83,209.24,209.48,34588.0,209.51,209.83,209.24,209.48,34588.0
2025-04-16 15:20:00,209.48,209.53,208.76,208.98,28520.0,209.48,209.53,208.76,208.98,28520.0
2025-04-16 15:30:00,208.99,209.45,208.69,208.99,46114.0,208.99,209.45,208.69,208.99,46114.0
2025-04-16 15:40:00,209.05,209.65,209.05,209.26,34451.0,209.05,209.65,209.05,209.26,34451.0
2025-04-16 15:50:00,209.4,210.43,209.17,210.17,237301.0,209.4,210.43,209.17,210.17,237301.0
2025-04-17 09:30:00,209.05,209.75,204.55,207.52,345116.0,209.05,209.75,204.55,207.52,345116.0
2025-04-17 09:40:00,207.52,209.01,207.41,208.42,63466.0,207.52,209.01,207.41,208.42,63466.0
2025-04-17 09:50:00,208.42,209.87,208.16,209.72,141986.0,208.42,209.87,208.16,209.72,141986.0
2025-04-17 10:00:00,209.47,210.25,209.08,209.58,130694.0,209.47,210.25,209.08,209.58,130694.0
2025-04-17 10:10:00,209.8,210.13,209.02,209.13,33562.0,209.8,210.13,209.02,209.13,33562.0
2025-04-17 10:20:00,209.02,209.17,208.29,208.38,20130.0,209.02,209.17,208.29,208.38,20130.0
2025-04-17 10:30:00,208.37,208.73,208.15,208.53,22693.0,208.37,208.73,208.15,208.53,22693.0
2025-04-17 10:40:00,208.47,209.43,208.41,209.16,14724.0,208.47,209.43,208.41,209.16,14724.0
2025-04-17 10:50:00,209.16,209.44,208.81,208.81,19965.0,209.16,209.44,208.81,208.81,19965.0
2025-04-17 11:00:00,208.82,209.8,208.79,209.4,35155.0,208.82,209.8,208.79,209.4,35155.0
2025-04-17 11:10:00,209.4,210.61,209.4,210.35,115239.0,209.4,210.61,209.4,210.35,115239.0
2025-04-17 11:20:00,210.45,210.46,209.94,210.04,8322.0,210.45,210.46,209.94,210.04,8322.0
2025-04-17 11:30:00,210.03,210.85,210.03,210.51,28268.0,210.03,210.85,210.03,210.51,28268.0
2025-04-17 11:40:00,210.53,210.68,210.16,210.4,18288.0,210.53,210.68,210.16,210.4,18288.0
2025-04-17 11:50:00,210.48,211.2,210.47,210.79,83104.0,210.48,211.2,210.47,210.79,83104.0
2025-04-17 12:00:00,210.81,211.57,210.45,211.04,37708.0,210.81,211.57,210.45,211.04,37708.0
2025-04-17 12:10:00,211.06,211.76,210.43,211.65,27980.0,211.06,211.76,210.43,211.65,27980.0
2025-04-17 12:20:00,211.62,212.21,211.43,212.08,19749.0,211.62,212.21,211.43,212.08,19749.0
2025-04-17 12:30:00,212.08,212.37,211.93,211.93,17311.0,212.08,212.37,211.93,211.93,17311.0
2025-04-17 12:40:00,211.86,212.25,211.57,212.11,25593.0,211.86,212.25,211.57,212.11,25593.0
2025-04-17 12:50:00,212.04,212.58,211.91,212.23,14506.0,212.04,212.58,211.91,212.23,14506.0
2025-04-17 13:00:00,212.28,212.36,211.92,212.16,18738.0,212.28,212.36,211.92,212.16,18738.0
2025-04-17 13:10:00,211.98,211.98,210.76,210.86,40256.0,211.98,211.98,210.76,210.86,40256.0
2025-04-17 13:20:00,210.79,211.12,210.15,210.15,72135.0,210.79,211.12,210.15,210.15,72135.0
2025-04-17 13:30:00,210.28,210.6,210.23,210.59,30731.0,210.28,210.6,210.23,210.59,30731.0
2025-04-17 13:40:00,210.59,210.94,210.06,210.59,59523.0,210.59,210.94,210.06,210.59,59523.0
2025-04-17 13:50:00,210.62,211.07,210.61,210.66,100965.0,210.62,211.07,210.61,210.66,100965.0
2025-04-17 14:00:00,210.82,211.47,210.64,211.47,26656.0,210.82,211.47,210.64,211.47,26656.0
2025-04-17 14:10:00,211.47,211.77,211.14,211.33,18474.0,211.47,211.77,211.14,211.33,18474.0
2025-04-17 14:20:00,211.34,211.58,210.52,210.65,26332.0,211.34,211.58,210.52,210.65,26332.0
2025-04-17 14:30:00,210.63,211.17,210.58,211.06,42170.0,210.63,211.17,210.58,211.06,42170.0
2025-04-17 14:40:00,211.0,211.13,210.31,210.51,67238.0,211.0,211.13,210.31,210.51,67238.0
2025-04-17 14:50:00,210.38,210.9,210.25,210.38,25478.0,210.38,210.9,210.25,210.38,25478.0
2025-04-17 15:00:00,210.26,210.5,210.04,210.12,29362.0,210.26,210.5,210.04,210.12,29362.0
2025-04-17 15:10:00,210.15,210.31,209.45,209.72,42118.0,210.15,210.31,209.45,209.72,42118.0
2025-04-17 15:20:00,209.77,210.13,209.43,209.8,55498.0,209.77,210.13,209.43,209.8,55498.0
2025-04-17 15:30:00,209.8,209.99,209.55,209.9,36510.0,209.8,209.99,209.55,209.9,36510.0
2025-04-17 15:40:00,209.88,210.28,209.15,209.37,67804.0,209.88,210.28,209.15,209.37,67804.0
2025-04-17 15:50:00,209.14,209.14,208.12,208.76,313443.0,209.14,209.14,208.12,208.76,313443.0
2025-04-21 09:30:00,208.64,209.46,207.97,209.04,26671.0,208.64,209.46,207.97,209.04,26671.0
2025-04-21 09:40:00,209.17,209.74,208.83,209.44,22277.0,209.17,209.74,208.83,209.44,22277.0
2025-04-21 09:50:00,209.44,209.51,208.83,208.94,25200.0,209.44,209.51,208.83,208.94,25200.0
2025-04-21 10:00:00,208.84,208.89,208.16,208.52,50538.0,208.84,208.89,208.16,208.52,50538.0
2025-04-21 10:10:00,208.57,208.67,207.73,208.09,48398.0,208.57,208.67,207.73,208.09,48398.0
2025-04-21 10:20:00,208.14,208.14,207.66,207.86,43394.0,208.14,208.14,207.66,207.86,43394.0
2025-04-21 10:30:00,207.88,208.38,207.71,208.33,14942.0,207.88,208.38,207.71,208.33,14942.0
2025-04-21 10:40:00,208.33,208.53,207.71,207.84,27600.0,208.33,208.53,207.71,207.84,27600.0
2025-04-21 10:50:00,207.65,207.81,207.14,207.26,32130.0,207.65,207.81,207.14,207.26,32130.0
2025-04-21 11:00:00,207.29,207.88,207.27,207.43,22839.0,207.29,207.88,207.27,207.43,22839.0
2025-04-21 11:10:00,207.54,208.07,207.54,207.96,27164.0,207.54,208.07,207.54,207.96,27164.0
2025-04-21 11:20:00,208.03,208.3,207.43,207.44,45550.0,208.03,208.3,207.43,207.44,45550.0
2025-04-21 11:30:00,207.42,207.54,206.95,207.1,17645.0,207.42,207.54,206.95,207.1,17645.0
2025-04-21 11:40:00,207.12,207.12,206.31,206.57,33062.0,207.12,207.12,206.31,206.57,33062.0
2025-04-21 11:50:00,206.52,206.59,206.21,206.42,9590.0,206.52,206.59,206.21,206.42,9590.0
2025-04-21 12:00:00,206.16,206.95,206.16,206.89,53068.0,206.16,206.95,206.16,206.89,53068.0
2025-04-21 12:10:00,206.95,207.16,206.8,207.01,15655.0,206.95,207.16,206.8,207.01,15655.0
2025-04-21 12:20:00,207.01,207.08,206.45,206.5,24962.0,207.01,207.08,206.45,206.5,24962.0
2025-04-21 12:30:00,206.55,207.24,206.45,207.24,23458.0,206.55,207.24,206.45,207.24,23458.0
2025-04-21 12:40:00,207.03,207.14,206.67,207.08,61143.0,207.03,207.14,206.67,207.08,61143.0
2025-04-21 12:50:00,207.11,207.13,206.35,206.44,28925.0,207.11,207.13,206.35,206.44,28925.0
2025-04-21 13:00:00,206.44,206.7,205.61,205.79,72874.0,206.44,206.7,205.61,205.79,72874.0
2025-04-21 13:10:00,205.76,205.83,205.32,205.83,33876.0,205.76,205.83,205.32,205.83,33876.0
2025-04-21 13:20:00,205.73,206.13,205.68,205.78,114422.0,205.73,206.13,205.68,205.78,114422.0
2025-04-21 13:30:00,205.87,206.11,205.55,205.63,30706.0,205.87,206.11,205.55,205.63,30706.0
2025-04-21 13:40:00,205.63,205.7,204.95,205.03,44171.0,205.63,205.7,204.95,205.03,44171.0
2025-04-21 13:50:00,205.02,205.26,204.8,204.91,32685.0,205.02,205.26,204.8,204.91,32685.0
2025-04-21 14:00:00,204.91,205.0,204.39,204.51,59007.0,204.91,205.0,204.39,204.51,59007.0
2025-04-21 14:10:00,204.42,205.28,204.34,205.24,26845.0,204.42,205.28,204.34,205.24,26845.0
2025-04-21 14:20:00,205.21,205.67,205.13,205.63,47197.0,205.21,205.67,205.13,205.63,47197.0
2025-04-21 14:30:00,205.75,206.1,205.42,205.93,33089.0,205.75,206.1,205.42,205.93,33089.0
2025-04-21 14:40:00,205.99,206.1,205.7,205.99,27697.0,205.99,206.1,205.7,205.99,27697.0
2025-04-21 14:50:00,206.05,206.13,205.66,205.67,25656.0,206.05,206.13,205.66,205.67,25656.0
2025-04-21 15:00:00,205.62,205.96,205.62,205.8,21752.0,205.62,205.96,205.62,205.8,21752.0
2025-04-21 15:10:00,205.79,206.26,205.78,206.18,46954.0,205.79,206.26,205.78,206.18,46954.0
2025-04-21 15:20:00,206.26,206.51,206.15,206.3,19814.0,206.26,206.51,206.15,206.3,19814.0
2025-04-21 15:30:00,206.32,207.26,206.24,206.88,38190.0,206.32,207.26,206.24,206.88,38190.0
2025-04-21 15:40:00,206.99,207.32,206.89,207.19,42817.0,206.99,207.32,206.89,207.19,42817.0
2025-04-21 15:50:00,207.12,208.15,206.9,207.53,253788.0,207.12,208.15,206.9,207.53,253788.0
2025-04-22 09:30:00,210.0,210.87,208.5,210.87,73394.0,210.0,210.87,208.5,210.87,73394.0
2025-04-22 09:40:00,210.76,211.6,210.39,211.5,31590.0,210.76,211.6,210.39,211.5,31590.0
2025-04-22 09:50:00,211.5,211.87,211.14,211.82,11296.0,211.5,211.87,211.14,211.82,11296.0
2025-04-22 10:00:00,211.95,212.39,211.71,212.17,44473.0,211.95,212.39,211.71,212.17,44473.0
2025-04-22 10:10:00,212.4,212.4,211.88,212.29,28622.0,212.4,212.4,211.88,212.29,28622.0
2025-04-22 10:20:00,212.28,212.66,212.19,212.49,29776.0,212.28,212.66,212.19,212.49,29776.0
2025-04-22 10:30:00,212.39,212.5,211.97,212.44,29458.0,212.39,212.5,211.97,212.44,29458.0
2025-04-22 10:40:00,212.5,213.1,212.46,212.59,30617.0,212.5,213.1,212.46,212.59,30617.0
2025-04-22 10:50:00,212.54,212.72,212.35,212.48,22115.0,212.54,212.72,212.35,212.48,22115.0
2025-04-22 11:00:00,212.52,212.7,211.71,212.1,18414.0,212.52,212.7,211.71,212.1,18414.0
2025-04-22 11:10:00,212.1,212.3,211.76,211.76,14005.0,212.1,212.3,211.76,211.76,14005.0
2025-04-22 11:20:00,211.72,211.79,211.4,211.56,42741.0,211.72,211.79,211.4,211.56,42741.0
2025-04-22 11:30:00,211.53,211.84,211.53,211.79,27796.0,211.53,211.84,211.53,211.79,27796.0
2025-04-22 11:40:00,211.81,211.89,211.38,211.45,11820.0,211.81,211.89,211.38,211.45,11820.0
2025-04-22 11:50:00,211.51,212.74,211.46,212.52,36934.0,211.51,212.74,211.46,212.52,36934.0
2025-04-22 12:00:00,212.65,213.49,212.62,213.09,23662.0,212.65,213.49,212.62,213.09,23662.0
2025-04-22 12:10:00,213.22,213.35,213.1,213.19,16641.0,213.22,213.35,213.1,213.19,16641.0
2025-04-22 12:20:00,213.15,213.8,213.1,213.56,18173.0,213.15,213.8,213.1,213.56,18173.0
2025-04-22 12:30:00,213.56,213.8,213.36,213.36,8830.0,213.56,213.8,213.36,213.36,8830.0
2025-04-22 12:40:00,213.36,213.48,213.02,213.16,15936.0,213.36,213.48,213.02,213.16,15936.0
2025-04-22 12:50:00,213.26,213.31,212.88,213.03,16773.0,213.26,213.31,212.88,213.03,16773.0
2025-04-22 13:00:00,213.01,213.23,212.79,213.1,29793.0,213.01,213.23,212.79,213.1,29793.0
2025-04-22 13:10:00,212.83,212.97,211.45,212.16,34345.0,212.83,212.97,211.45,212.16,34345.0
2025-04-22 13:20:00,212.03,212.21,211.24,211.24,31473.0,212.03,212.21,211.24,211.24,31473.0
2025-04-22 13:30:00,211.38,212.12,210.99,211.99,39544.0,211.38,212.12,210.99,211.99,39544.0
2025-04-22 13:40:00,212.01,212.05,211.61,211.66,20114.0,212.01,212.05,211.61,211.66,20114.0
2025-04-22 13:50:00,211.73,212.08,211.61,211.86,13785.0,211.73,212.08,211.61,211.86,13785.0
2025-04-22 14:00:00,211.81,212.91,211.75,212.69,50474.0,211.81,212.91,211.75,212.69,50474.0
2025-04-22 14:10:00,212.69,213.18,212.63,213.12,28990.0,212.69,213.18,212.63,213.12,28990.0
2025-04-22 14:20:00,213.12,213.53,213.12,213.41,11227.0,213.12,213.53,213.12,213.41,11227.0
2025-04-22 14:30:00,213.38,213.79,213.37,213.51,22651.0,213.38,213.79,213.37,213.51,22651.0
2025-04-22 14:40:00,213.58,214.09,213.58,214.0,14676.0,213.58,214.09,213.58,214.0,14676.0
2025-04-22 14:50:00,214.01,214.31,213.88,214.11,27255.0,214.01,214.31,213.88,214.11,27255.0
2025-04-22 15:00:00,214.14,214.22,213.82,213.83,18377.0,214.14,214.22,213.82,213.83,18377.0
2025-04-22 15:10:00,213.83,214.16,213.71,213.92,40083.0,213.83,214.16,213.71,213.92,40083.0
2025-04-22 15:20:00,214.01,214.06,213.69,213.8,67665.0,214.01,214.06,213.69,213.8,67665.0
2025-04-22 15:30:00,213.86,214.03,213.64,213.64,45228.0,213.86,214.03,213.64,213.64,45228.0
2025-04-22 15:40:00,213.56,214.79,213.49,214.63,45979.0,213.56,214.79,213.49,214.63,45979.0
2025-04-22 15:50:00,214.59,214.8,213.9,214.27,213533.0,214.59,214.8,213.9,214.27,213533.0
2025-04-23 09:30:00,219.5,221.28,217.49,220.61,137988.0,219.5,221.28,217.49,220.61,137988.0
2025-04-23 09:40:00,220.3,221.3,219.58,221.3,47112.0,220.3,221.3,219.58,221.3,47112.0
2025-04-23 09:50:00,221.3,221.5,219.74,220.22,33446.0,221.3,221.5,219.74,220.22,33446.0
2025-04-23 10:00:00,220.46,221.06,219.41,220.44,54268.0,220.46,221.06,219.41,220.44,54268.0
2025-04-23 10:10:00,220.56,220.84,219.26,219.51,27024.0,220.56,220.84,219.26,219.51,27024.0
2025-04-23 10:20:00,219.75,220.96,219.51,220.4,29000.0,219.75,220.96,219.51,220.4,29000.0
2025-04-23 10:30:00,220.49,221.23,220.48,221.09,25427.0,220.49,221.23,220.48,221.09,25427.0
2025-04-23 10:40:00,221.09,221.41,220.89,221.09,72737.0,221.09,221.41,220.89,221.09,72737.0
2025-04-23 10:50:00,221.06,221.06,219.93,220.16,49238.0,221.06,221.06,219.93,220.16,49238.0
2025-04-23 11:00:00,220.17,220.59,219.44,220.1,83881.0,220.17,220.59,219.44,220.1,83881.0
2025-04-23 11:10:00,220.0,220.11,219.11,219.11,94973.0,220.0,220.11,219.11,219.11,94973.0
2025-04-23 11:20:00,219.01,219.22,217.92,218.32,59667.0,219.01,219.22,217.92,218.32,59667.0
2025-04-23 11:30:00,218.36,218.87,217.85,218.87,38930.0,218.36,218.87,217.85,218.87,38930.0
2025-04-23 11:40:00,218.86,219.01,217.56,217.61,56824.0,218.86,219.01,217.56,217.61,56824.0
2025-04-23 11:50:00,217.61,218.08,217.43,217.8,48716.0,217.61,218.08,217.43,217.8,48716.0
2025-04-23 12:00:00,217.79,217.98,216.94,217.07,42378.0,217.79,217.98,216.94,217.07,42378.0
2025-04-23 12:10:00,217.08,217.4,216.5,216.5,109823.0,217.08,217.4,216.5,216.5,109823.0
2025-04-23 12:20:00,216.6,217.42,216.38,217.38,48467.0,216.6,217.42,216.38,217.38,48467.0
2025-04-23 12:30:00,217.4,218.07,217.25,217.81,34853.0,217.4,218.07,217.25,217.81,34853.0
2025-04-23 12:40:00,217.71,217.91,216.94,217.0,47417.0,217.71,217.91,216.94,217.0,47417.0
2025-04-23 12:50:00,217.0,217.91,216.94,217.69,27258.0,217.0,217.91,216.94,217.69,27258.0
2025-04-23 13:00:00,217.8,218.13,217.07,218.08,32593.0,217.8,218.13,217.07,218.08,32593.0
2025-04-23 13:10:00,218.05,218.66,217.83,218.3,35482.0,218.05,218.66,217.83,218.3,35482.0
2025-04-23 13:20:00,218.35,218.41,217.74,217.75,38709.0,218.35,218.41,217.74,217.75,38709.0
2025-04-23 13:30:00,217.8,218.09,217.2,217.29,45347.0,217.8,218.09,217.2,217.29,45347.0
2025-04-23 13:40:00,217.38,217.65,217.2,217.4,35200.0,217.38,217.65,217.2,217.4,35200.0
2025-04-23 13:50:00,217.38,218.18,217.26,217.97,26171.0,217.38,218.18,217.26,217.97,26171.0
2025-04-23 14:00:00,217.97,218.17,217.27,217.48,39677.0,217.97,218.17,217.27,217.48,39677.0
2025-04-23 14:10:00,217.58,217.96,217.29,217.78,33022.0,217.58,217.96,217.29,217.78,33022.0
2025-04-23 14:20:00,217.78,218.06,216.98,217.08,30820.0,217.78,218.06,216.98,217.08,30820.0
2025-04-23 14:30:00,217.12,217.65,217.08,217.5,21492.0,217.12,217.65,217.08,217.5,21492.0
2025-04-23 14:40:00,217.53,217.58,216.97,217.34,26363.0,217.53,217.58,216.97,217.34,26363.0
2025-04-23 14:50:00,217.31,217.52,216.99,217.13,24332.0,217.31,217.52,216.99,217.13,24332.0
2025-04-23 15:00:00,217.16,217.37,216.65,217.06,37958.0,217.16,217.37,216.65,217.06,37958.0
2025-04-23 15:10:00,217.06,217.57,216.77,217.0,109917.0,217.06,217.57,216.77,217.0,109917.0
2025-04-23 15:20:00,217.0,217.35,216.81,217.02,59704.0,217.0,217.35,216.81,217.02,59704.0
2025-04-23 15:30:00,217.02,217.36,216.25,216.59,58054.0,217.02,217.36,216.25,216.59,58054.0
2025-04-23 15:40:00,216.57,217.13,216.53,217.13,94288.0,216.57,217.13,216.53,217.13,94288.0
2025-04-23 15:50:00,217.16,217.9,216.8,217.25,199165.0,217.16,217.9,216.8,217.25,199165.0
2025-04-24 09:30:00,195.39,198.68,188.51,189.63,1139815.0,195.39,198.68,188.51,189.63,1139815.0
2025-04-24 09:40:00,189.63,189.81,184.71,186.58,749869.0,189.63,189.81,184.71,186.58,749869.0
2025-04-24 09:50:00,186.56,186.78,180.34,180.51,643724.0,186.56,186.78,180.34,180.51,643724.0
2025-04-24 10:00:00,180.36,182.22,179.82,182.12,525870.0,180.36,182.22,179.82,182.12,525870.0
2025-04-24 10:10:00,182.13,182.92,180.99,182.33,405716.0,182.13,182.92,180.99,182.33,405716.0
2025-04-24 10:20:00,182.4,184.87,182.27,183.37,559605.0,182.4,184.87,182.27,183.37,559605.0
2025-04-24 10:30:00,183.37,185.64,183.19,184.72,360738.0,183.37,185.64,183.19,184.72,360738.0
2025-04-24 10:40:00,184.74,185.5,182.58,182.87,307765.0,184.74,185.5,182.58,182.87,307765.0
2025-04-24 10:50:00,182.88,186.48,182.87,184.77,348629.0,182.88,186.48,182.87,184.77,348629.0
2025-04-24 11:00:00,184.85,185.38,183.79,185.3,199444.0,184.85,185.38,183.79,185.3,199444.0
2025-04-24 11:10:00,185.35,185.49,184.53,184.87,207786.0,185.35,185.49,184.53,184.87,207786.0
2025-04-24 11:20:00,184.87,184.99,183.23,183.24,216274.0,184.87,184.99,183.23,183.24,216274.0
2025-04-24 11:30:00,183.17,183.66,183.02,183.13,157543.0,183.17,183.66,183.02,183.13,157543.0
2025-04-24 11:40:00,183.2,183.28,181.41,181.82,298348.0,183.2,183.28,181.41,181.82,298348.0
2025-04-24 11:50:00,181.95,182.07,181.33,181.79,187448.0,181.95,182.07,181.33,181.79,187448.0
2025-04-24 12:00:00,181.86,181.93,181.3,181.63,157659.0,181.86,181.93,181.3,181.63,157659.0
2025-04-24 12:10:00,181.52,181.6,180.55,181.2,173106.0,181.52,181.6,180.55,181.2,173106.0
2025-04-24 12:20:00,181.2,181.24,178.31,178.61,265939.0,181.2,181.24,178.31,178.61,265939.0
2025-04-24 12:30:00,178.54,179.44,177.62,179.15,257760.0,178.54,179.44,177.62,179.15,257760.0
2025-04-24 12:40:00,179.15,179.79,178.3,178.34,198183.0,179.15,179.79,178.3,178.34,198183.0
2025-04-24 12:50:00,178.35,179.65,178.19,179.29,190456.0,178.35,179.65,178.19,179.29,190456.0
2025-04-24 13:00:00,179.14,179.43,178.51,178.99,129057.0,179.14,179.43,178.51,178.99,129057.0
2025-04-24 13:10:00,178.96,179.4,178.72,178.95,122868.0,178.96,179.4,178.72,178.95,122868.0
2025-04-24 13:20:00,179.07,180.34,178.86,179.95,150531.0,179.07,180.34,178.86,179.95,150531.0
2025-04-24 13:30:00,179.97,180.1,179.42,179.59,102437.0,179.97,180.1,179.42,179.59,102437.0
2025-04-24 13:40:00,179.59,179.59,178.76,179.01,110145.0,179.59,179.59,178.76,179.01,110145.0
2025-04-24 13:50:00,178.97,179.25,178.61,178.96,89599.0,178.97,179.25,178.61,178.96,89599.0
2025-04-24 14:00:00,178.96,179.55,178.69,178.96,141739.0,178.96,179.55,178.69,178.96,141739.0
2025-04-24 14:10:00,178.95,179.34,178.61,178.77,101247.0,178.95,179.34,178.61,178.77,101247.0
2025-04-24 14:20:00,178.79,178.89,178.02,178.56,175608.0,178.79,178.89,178.02,178.56,175608.0
2025-04-24 14:30:00,178.55,179.41,178.5,179.21,124855.0,178.55,179.41,178.5,179.21,124855.0
2025-04-24 14:40:00,179.21,180.05,178.74,179.96,146161.0,179.21,180.05,178.74,179.96,146161.0
2025-04-24 14:50:00,179.96,180.15,178.64,179.05,141335.0,179.96,180.15,178.64,179.05,141335.0
2025-04-24 15:00:00,179.05,179.31,178.18,178.56,149237.0,179.05,179.31,178.18,178.56,149237.0
2025-04-24 15:10:00,178.55,178.62,177.7,177.71,235526.0,178.55,178.62,177.7,177.71,235526.0
2025-04-24 15:20:00,177.72,177.89,176.49,177.74,306004.0,177.72,177.89,176.49,177.74,306004.0
2025-04-24 15:30:00,177.81,177.92,177.22,177.39,220808.0,177.81,177.92,177.22,177.39,220808.0
2025-04-24 15:40:00,177.26,178.63,176.7,177.92,508815.0,177.26,178.63,176.7,177.92,508815.0
2025-04-24 15:50:00,177.88,177.96,176.24,176.8,999979.0,177.88,177.96,176.24,176.8,999979.0
2025-04-25 09:30:00,181.15,182.08,179.05,180.31,473777.0,181.15,182.08,179.05,180.31,473777.0
2025-04-25 09:40:00,180.31,181.31,179.37,179.45,215346.0,180.31,181.31,179.37,179.45,215346.0
2025-04-25 09:50:00,179.56,180.13,179.08,179.22,141874.0,179.56,180.13,179.08,179.22,141874.0
2025-04-25 10:00:00,179.25,180.22,179.19,180.07,185345.0,179.25,180.22,179.19,180.07,185345.0
2025-04-25 10:10:00,180.14,180.14,178.66,178.75,177602.0,180.14,180.14,178.66,178.75,177602.0
2025-04-25 10:20:00,178.79,179.03,177.72,178.48,128184.0,178.79,179.03,177.72,178.48,128184.0
2025-04-25 10:30:00,178.44,178.6,177.58,178.03,86692.0,178.44,178.6,177.58,178.03,86692.0
2025-04-25 10:40:00,178.19,179.14,177.71,179.03,63547.0,178.19,179.14,177.71,179.03,63547.0
2025-04-25 10:50:00,179.01,179.65,178.68,179.6,114608.0,179.01,179.65,178.68,179.6,114608.0
2025-04-25 11:00:00,179.58,179.66,179.25,179.25,87763.0,179.58,179.66,179.25,179.25,87763.0
2025-04-25 11:10:00,179.24,179.83,179.21,179.46,111233.0,179.24,179.83,179.21,179.46,111233.0
2025-04-25 11:20:00,179.43,179.66,179.12,179.13,92831.0,179.43,179.66,179.12,179.13,92831.0
2025-04-25 11:30:00,179.19,179.57,178.99,179.39,78974.0,179.19,179.57,178.99,179.39,78974.0
2025-04-25 11:40:00,179.39,179.59,179.08,179.29,51962.0,179.39,179.59,179.08,179.29,51962.0
2025-04-25 11:50:00,179.33,179.5,178.99,179.22,90403.0,179.33,179.5,178.99,179.22,90403.0
2025-04-25 12:00:00,179.17,179.63,179.05,179.07,75137.0,179.17,179.63,179.05,179.07,75137.0
2025-04-25 12:10:00,179.08,179.09,178.19,178.83,82628.0,179.08,179.09,178.19,178.83,82628.0
2025-04-25 12:20:00,178.83,179.32,178.66,178.68,92097.0,178.83,179.32,178.66,178.68,92097.0
2025-04-25 12:30:00,178.68,178.7,178.29,178.3,117274.0,178.68,178.7,178.29,178.3,117274.0
2025-04-25 12:40:00,178.29,178.8,178.21,178.45,74375.0,178.29,178.8,178.21,178.45,74375.0
2025-04-25 12:50:00,178.49,179.02,178.24,178.84,59172.0,178.49,179.02,178.24,178.84,59172.0
2025-04-25 13:00:00,178.81,179.03,178.71,178.86,55516.0,178.81,179.03,178.71,178.86,55516.0
2025-04-25 13:10:00,178.86,179.34,178.85,178.97,77036.0,178.86,179.34,178.85,178.97,77036.0
2025-04-25 13:20:00,178.98,179.3,178.85,179.2,80904.0,178.98,179.3,178.85,179.2,80904.0
2025-04-25 13:30:00,179.25,179.3,178.51,178.61,71136.0,179.25,179.3,178.51,178.61,71136.0
2025-04-25 13:40:00,178.58,178.83,178.48,178.71,81178.0,178.58,178.83,178.48,178.71,81178.0
2025-04-25 13:50:00,178.71,178.71,177.64,177.88,72852.0,178.71,178.71,177.64,177.88,72852.0
2025-04-25 14:00:00,177.88,178.28,177.66,177.94,69972.0,177.88,178.28,177.66,177.94,69972.0
2025-04-25 14:10:00,177.93,178.92,177.88,178.82,78948.0,177.93,178.92,177.88,178.82,78948.0
2025-04-25 14:20:00,178.82,179.31,178.58,179.23,68782.0,178.82,179.31,178.58,179.23,68782.0
2025-04-25 14:30:00,179.23,179.23,178.87,179.18,106649.0,179.23,179.23,178.87,179.18,106649.0
2025-04-25 14:40:00,179.15,179.2,178.77,178.93,66582.0,179.15,179.2,178.77,178.93,66582.0
2025-04-25 14:50:00,178.91,178.91,178.24,178.25,88813.0,178.91,178.91,178.24,178.25,88813.0
2025-04-25 15:00:00,178.25,178.68,178.19,178.56,80984.0,178.25,178.68,178.19,178.56,80984.0
2025-04-25 15:10:00,178.56,178.62,178.05,178.29,114085.0,178.56,178.62,178.05,178.29,114085.0
2025-04-25 15:20:00,178.29,178.66,178.1,178.26,90280.0,178.29,178.66,178.1,178.26,90280.0
2025-04-25 15:30:00,178.25,178.51,178.01,178.48,132773.0,178.25,178.51,178.01,178.48,132773.0
2025-04-25 15:40:00,178.45,178.82,178.12,178.19,244028.0,178.45,178.82,178.12,178.19,244028.0
2025-04-25 15:50:00,178.25,178.35,177.33,177.48,567383.0,178.25,178.35,177.33,177.48,567383.0
2025-04-28 09:30:00,179.0,181.64,178.0,181.24,139797.0,179.0,181.64,178.0,181.24,139797.0
2025-04-28 09:40:00,181.22,183.44,181.1,181.22,150812.0,181.22,183.44,181.1,181.22,150812.0
2025-04-28 09:50:00,181.08,181.22,179.38,179.54,65457.0,181.08,181.22,179.38,179.54,65457.0
2025-04-28 10:00:00,179.6,180.47,179.26,179.85,66971.0,179.6,180.47,179.26,179.85,66971.0
2025-04-28 10:10:00,179.86,180.08,179.15,179.62,74111.0,179.86,180.08,179.15,179.62,74111.0
2025-04-28 10:20:00,179.62,179.9,179.23,179.27,92289.0,179.62,179.9,179.23,179.27,92289.0
2025-04-28 10:30:00,179.35,179.35,178.15,178.15,72461.0,179.35,179.35,178.15,178.15,72461.0
2025-04-28 10:40:00,178.28,179.01,177.65,178.99,70727.0,178.28,179.01,177.65,178.99,70727.0
2025-04-28 10:50:00,179.05,179.84,178.8,179.73,73925.0,179.05,179.84,178.8,179.73,73925.0
2025-04-28 11:00:00,179.73,179.77,178.97,179.04,179491.0,179.73,179.77,178.97,179.04,179491.0
2025-04-28 11:10:00,179.06,179.7,178.98,179.36,100787.0,179.06,179.7,178.98,179.36,100787.0
2025-04-28 11:20:00,179.38,179.4,178.36,178.64,58576.0,179.38,179.4,178.36,178.64,58576.0
2025-04-28 11:30:00,178.64,178.7,177.97,178.14,46374.0,178.64,178.7,177.97,178.14,46374.0
2025-04-28 11:40:00,178.15,178.48,177.9,178.01,83713.0,178.15,178.48,177.9,178.01,83713.0
2025-04-28 11:50:00,178.04,178.65,177.97,178.13,61640.0,178.04,178.65,177.97,178.13,61640.0
2025-04-28 12:00:00,178.03,178.03,177.0,177.33,55013.0,178.03,178.03,177.0,177.33,55013.0
2025-04-28 12:10:00,177.25,177.55,177.23,177.34,52331.0,177.25,177.55,177.23,177.34,52331.0
2025-04-28 12:20:00,177.29,177.48,176.84,177.09,41502.0,177.29,177.48,176.84,177.09,41502.0
2025-04-28 12:30:00,177.03,177.29,176.91,177.11,25760.0,177.03,177.29,176.91,177.11,25760.0
2025-04-28 12:40:00,177.11,177.53,177.01,177.39,27317.0,177.11,177.53,177.01,177.39,27317.0
2025-04-28 12:50:00,177.39,177.43,176.73,176.93,49266.0,177.39,177.43,176.73,176.93,49266.0
2025-04-28 13:00:00,176.91,177.3,176.78,177.09,39768.0,176.91,177.3,176.78,177.09,39768.0
2025-04-28 13:10:00,177.13,177.22,176.79,177.22,45160.0,177.13,177.22,176.79,177.22,45160.0
2025-04-28 13:20:00,177.06,177.23,176.74,176.96,49001.0,177.06,177.23,176.74,176.96,49001.0
2025-04-28 13:30:00,176.87,177.1,176.52,176.86,47318.0,176.87,177.1,176.52,176.86,47318.0
2025-04-28 13:40:00,176.86,177.27,176.49,177.22,34056.0,176.86,177.27,176.49,177.22,34056.0
2025-04-28 13:50:00,177.17,177.55,177.11,177.46,39165.0,177.17,177.55,177.11,177.46,39165.0
2025-04-28 14:00:00,177.46,177.63,177.35,177.53,31579.0,177.46,177.63,177.35,177.53,31579.0
2025-04-28 14:10:00,177.43,177.53,177.26,177.53,24178.0,177.43,177.53,177.26,177.53,24178.0
2025-04-28 14:20:00,177.55,178.07,177.49,177.85,30974.0,177.55,178.07,177.49,177.85,30974.0
2025-04-28 14:30:00,177.96,178.17,177.8,177.95,76626.0,177.96,178.17,177.8,177.95,76626.0
2025-04-28 14:40:00,178.0,178.07,177.67,177.69,45744.0,178.0,178.07,177.67,177.69,45744.0
2025-04-28 14:50:00,177.69,177.92,177.55,177.75,100320.0,177.69,177.92,177.55,177.75,100320.0
2025-04-28 15:00:00,177.67,177.97,177.39,177.94,69618.0,177.67,177.97,177.39,177.94,69618.0
2025-04-28 15:10:00,177.88,177.9,177.56,177.82,57158.0,177.88,177.9,177.56,177.82,57158.0
2025-04-28 15:20:00,177.83,177.92,177.57,177.72,73836.0,177.83,177.92,177.57,177.72,73836.0
2025-04-28 15:30:00,177.72,178.09,177.24,177.93,116784.0,177.72,178.09,177.24,177.93,116784.0
2025-04-28 15:40:00,177.87,178.14,177.62,177.77,148260.0,177.87,178.14,177.62,177.77,148260.0
2025-04-28 15:50:00,177.81,178.45,177.78,178.0,502051.0,177.81,178.45,177.78,178.0,502051.0
2025-04-29 09:30:00,177.64,179.51,177.63,178.34,86157.0,177.64,179.51,177.63,178.34,86157.0
2025-04-29 09:40:00,178.38,178.66,177.75,177.87,34858.0,178.38,178.66,177.75,177.87,34858.0
2025-04-29 09:50:00,177.91,178.95,177.76,178.71,61995.0,177.91,178.95,177.76,178.71,61995.0
2025-04-29 10:00:00,178.84,179.71,178.66,179.22,61635.0,178.84,179.71,178.66,179.22,61635.0
2025-04-29 10:10:00,179.17,180.0,179.1,179.48,81518.0,179.17,180.0,179.1,179.48,81518.0
2025-04-29 10:20:00,179.37,179.64,178.55,179.14,67130.0,179.37,179.64,178.55,179.14,67130.0
2025-04-29 10:30:00,179.05,180.26,178.89,180.18,73467.0,179.05,180.26,178.89,180.18,73467.0
2025-04-29 10:40:00,180.19,180.54,180.07,180.33,25951.0,180.19,180.54,180.07,180.33,25951.0
2025-04-29 10:50:00,180.41,181.72,180.32,181.66,45536.0,180.41,181.72,180.32,181.66,45536.0
2025-04-29 11:00:00,181.7,181.88,181.2,181.71,67480.0,181.7,181.88,181.2,181.71,67480.0
2025-04-29 11:10:00,181.66,181.7,181.36,181.5,25250.0,181.66,181.7,181.36,181.5,25250.0
2025-04-29 11:20:00,181.5,182.2,181.37,182.19,35742.0,181.5,182.2,181.37,182.19,35742.0
2025-04-29 11:30:00,182.17,182.6,181.74,182.59,73423.0,182.17,182.6,181.74,182.59,73423.0
2025-04-29 11:40:00,182.58,183.2,182.46,182.96,52132.0,182.58,183.2,182.46,182.96,52132.0
2025-04-29 11:50:00,182.91,183.09,182.48,182.54,44398.0,182.91,183.09,182.48,182.54,44398.0
2025-04-29 12:00:00,182.54,182.93,182.47,182.62,81090.0,182.54,182.93,182.47,182.62,81090.0
2025-04-29 12:10:00,182.61,182.69,181.99,182.41,78083.0,182.61,182.69,181.99,182.41,78083.0
2025-04-29 12:20:00,182.45,182.45,182.18,182.35,82437.0,182.45,182.45,182.18,182.35,82437.0
2025-04-29 12:30:00,182.35,182.8,182.18,182.62,83375.0,182.35,182.8,182.18,182.62,83375.0
2025-04-29 12:40:00,182.59,182.84,182.09,182.13,43894.0,182.59,182.84,182.09,182.13,43894.0
2025-04-29 12:50:00,182.15,182.52,182.0,182.47,33292.0,182.15,182.52,182.0,182.47,33292.0
2025-04-29 13:00:00,182.53,182.88,182.24,182.84,31038.0,182.53,182.88,182.24,182.84,31038.0
2025-04-29 13:10:00,182.79,183.6,182.68,183.58,61530.0,182.79,183.6,182.68,183.58,61530.0
2025-04-29 13:20:00,183.58,183.92,183.38,183.84,60815.0,183.58,183.92,183.38,183.84,60815.0
2025-04-29 13:30:00,183.92,184.39,183.51,184.26,98325.0,183.92,184.39,183.51,184.26,98325.0
2025-04-29 13:40:00,184.33,185.18,184.33,185.11,107787.0,184.33,185.18,184.33,185.11,107787.0
2025-04-29 13:50:00,185.18,185.23,184.65,184.71,67869.0,185.18,185.23,184.65,184.71,67869.0
2025-04-29 14:00:00,184.71,185.2,184.46,184.51,61346.0,184.71,185.2,184.46,184.51,61346.0
2025-04-29 14:10:00,184.56,184.76,184.22,184.38,38795.0,184.56,184.76,184.22,184.38,38795.0
2025-04-29 14:20:00,184.32,184.54,184.14,184.47,63095.0,184.32,184.54,184.14,184.47,63095.0
2025-04-29 14:30:00,184.47,184.91,184.41,184.88,61448.0,184.47,184.91,184.41,184.88,61448.0
2025-04-29 14:40:00,184.9,185.08,184.79,184.88,59897.0,184.9,185.08,184.79,184.88,59897.0
2025-04-29 14:50:00,184.88,184.93,184.62,184.84,47903.0,184.88,184.93,184.62,184.84,47903.0
2025-04-29 15:00:00,184.84,185.05,184.75,184.85,68272.0,184.84,185.05,184.75,184.85,68272.0
2025-04-29 15:10:00,184.9,185.23,184.85,185.08,76830.0,184.9,185.23,184.85,185.08,76830.0
2025-04-29 15:20:00,185.05,185.12,184.66,185.11,68963.0,185.05,185.12,184.66,185.11,68963.0
2025-04-29 15:30:00,185.07,185.14,184.8,185.07,71426.0,185.07,185.14,184.8,185.07,71426.0
2025-04-29 15:40:00,185.02,185.26,184.81,185.21,113389.0,185.02,185.26,184.81,185.21,113389.0
2025-04-29 15:50:00,185.28,185.7,184.99,185.31,432603.0,185.28,185.7,184.99,185.31,432603.0
2025-04-30 09:30:00,182.78,184.16,182.25,182.87,100275.0,182.78,184.16,182.25,182.87,100275.0
2025-04-30 09:40:00,182.81,182.85,181.36,182.06,59421.0,182.81,182.85,181.36,182.06,59421.0
2025-04-30 09:50:00,181.88,181.98,180.0,180.11,66037.0,181.88,181.98,180.0,180.11,66037.0
2025-04-30 10:00:00,180.24,181.0,180.18,180.96,38264.0,180.24,181.0,180.18,180.96,38264.0
2025-04-30 10:10:00,180.96,181.5,180.81,181.38,21698.0,180.96,181.5,180.81,181.38,21698.0
2025-04-30 10:20:00,181.38,181.95,181.38,181.88,17530.0,181.38,181.95,181.38,181.88,17530.0
2025-04-30 10:30:00,181.88,182.37,181.87,182.37,32754.0,181.88,182.37,181.87,182.37,32754.0
2025-04-30 10:40:00,182.33,182.86,182.17,182.7,29278.0,182.33,182.86,182.17,182.7,29278.0
2025-04-30 10:50:00,182.67,183.03,182.36,182.69,24634.0,182.67,183.03,182.36,182.69,24634.0
2025-04-30 11:00:00,182.69,183.09,182.69,182.94,15565.0,182.69,183.09,182.69,182.94,15565.0
2025-04-30 11:10:00,183.04,183.43,182.8,183.43,24981.0,183.04,183.43,182.8,183.43,24981.0
2025-04-30 11:20:00,183.46,183.99,183.45,183.77,34932.0,183.46,183.99,183.45,183.77,34932.0
2025-04-30 11:30:00,183.77,184.05,183.64,183.92,53204.0,183.77,184.05,183.64,183.92,53204.0
2025-04-30 11:40:00,183.88,184.02,183.69,183.75,29476.0,183.88,184.02,183.69,183.75,29476.0
2025-04-30 11:50:00,183.75,183.8,183.39,183.79,33723.0,183.75,183.8,183.39,183.79,33723.0
2025-04-30 12:00:00,183.73,184.06,183.6,183.88,17324.0,183.73,184.06,183.6,183.88,17324.0
2025-04-30 12:10:00,183.88,183.9,183.44,183.65,29066.0,183.88,183.9,183.44,183.65,29066.0
2025-04-30 12:20:00,183.65,183.65,183.34,183.5,47135.0,183.65,183.65,183.34,183.5,47135.0
2025-04-30 12:30:00,183.49,183.9,183.23,183.82,29258.0,183.49,183.9,183.23,183.82,29258.0
2025-04-30 12:40:00,183.9,184.08,183.87,183.93,16662.0,183.9,184.08,183.87,183.93,16662.0
2025-04-30 12:50:00,183.92,184.25,183.85,184.09,24390.0,183.92,184.25,183.85,184.09,24390.0
2025-04-30 13:00:00,184.1,184.43,183.82,183.83,47117.0,184.1,184.43,183.82,183.83,47117.0
2025-04-30 13:10:00,183.81,184.02,183.29,183.94,30078.0,183.81,184.02,183.29,183.94,30078.0
2025-04-30 13:20:00,183.94,184.54,183.88,184.5,27992.0,183.94,184.54,183.88,184.5,27992.0
2025-04-30 13:30:00,184.43,184.82,184.43,184.59,30663.0,184.43,184.82,184.43,184.59,30663.0
2025-04-30 13:40:00,184.59,184.66,184.26,184.35,24070.0,184.59,184.66,184.26,184.35,24070.0
2025-04-30 13:50:00,184.26,184.53,184.15,184.15,19861.0,184.26,184.53,184.15,184.15,19861.0
2025-04-30 14:00:00,184.24,184.73,183.89,184.28,65908.0,184.24,184.73,183.89,184.28,65908.0
2025-04-30 14:10:00,184.17,184.57,184.13,184.38,18783.0,184.17,184.57,184.13,184.38,18783.0
2025-04-30 14:20:00,184.38,184.46,183.64,183.81,33544.0,184.38,184.46,183.64,183.81,33544.0
2025-04-30 14:30:00,183.76,184.06,183.32,183.39,35238.0,183.76,184.06,183.32,183.39,35238.0
2025-04-30 14:40:00,183.39,183.65,183.15,183.56,29435.0,183.39,183.65,183.15,183.56,29435.0
2025-04-30 14:50:00,183.55,183.67,183.02,183.09,28929.0,183.55,183.67,183.02,183.09,28929.0
2025-04-30 15:00:00,183.09,183.48,183.09,183.2,30597.0,183.09,183.48,183.09,183.2,30597.0
2025-04-30 15:10:00,183.2,183.81,183.18,183.58,28455.0,183.2,183.81,183.18,183.58,28455.0
2025-04-30 15:20:00,183.57,183.81,183.13,183.23,48233.0,183.57,183.81,183.13,183.23,48233.0
2025-04-30 15:30:00,183.25,183.28,182.66,182.94,38264.0,183.25,183.28,182.66,182.94,38264.0
2025-04-30 15:40:00,182.89,184.51,182.85,184.44,55701.0,182.89,184.51,182.85,184.44,55701.0
2025-04-30 15:50:00,184.46,185.28,184.33,184.44,283318.0,184.46,185.28,184.33,184.44,283318.0
2025-05-01 09:30:00,183.88,185.0,183.24,184.23,62294.0,183.88,185.0,183.24,184.23,62294.0
2025-05-01 09:40:00,184.46,184.46,183.89,184.16,30562.0,184.46,184.46,183.89,184.16,30562.0
2025-05-01 09:50:00,184.25,184.32,182.62,182.9,46541.0,184.25,184.32,182.62,182.9,46541.0
2025-05-01 10:00:00,183.12,184.25,183.03,183.75,61966.0,183.12,184.25,183.03,183.75,61966.0
2025-05-01 10:10:00,183.83,184.16,183.51,183.51,40056.0,183.83,184.16,183.51,183.51,40056.0
2025-05-01 10:20:00,183.5,184.26,183.4,184.0,39447.0,183.5,184.26,183.4,184.0,39447.0
2025-05-01 10:30:00,183.91,184.57,183.52,184.56,23863.0,183.91,184.57,183.52,184.56,23863.0
2025-05-01 10:40:00,184.54,184.8,184.44,184.53,25518.0,184.54,184.8,184.44,184.53,25518.0
2025-05-01 10:50:00,184.53,185.04,184.44,184.8,28012.0,184.53,185.04,184.44,184.8,28012.0
2025-05-01 11:00:00,184.68,184.77,184.42,184.6,18603.0,184.68,184.77,184.42,184.6,18603.0
2025-05-01 11:10:00,184.6,184.72,184.31,184.4,22264.0,184.6,184.72,184.31,184.4,22264.0
2025-05-01 11:20:00,184.4,184.55,184.08,184.08,21399.0,184.4,184.55,184.08,184.08,21399.0
2025-05-01 11:30:00,184.09,184.16,183.66,184.08,41926.0,184.09,184.16,183.66,184.08,41926.0
2025-05-01 11:40:00,184.14,184.19,183.67,183.84,23508.0,184.14,184.19,183.67,183.84,23508.0
2025-05-01 11:50:00,183.91,184.16,183.57,183.92,21039.0,183.91,184.16,183.57,183.92,21039.0
2025-05-01 12:00:00,183.92,183.98,183.55,183.98,31000.0,183.92,183.98,183.55,183.98,31000.0
2025-05-01 12:10:00,183.98,184.0,183.11,183.21,35668.0,183.98,184.0,183.11,183.21,35668.0
2025-05-01 12:20:00,183.24,183.31,182.9,183.16,20285.0,183.24,183.31,182.9,183.16,20285.0
2025-05-01 12:30:00,183.16,183.18,182.82,182.96,31837.0,183.16,183.18,182.82,182.96,31837.0
2025-05-01 12:40:00,182.89,182.92,182.34,182.38,30184.0,182.89,182.92,182.34,182.38,30184.0
2025-05-01 12:50:00,182.4,182.79,182.37,182.67,61412.0,182.4,182.79,182.37,182.67,61412.0
2025-05-01 13:00:00,182.73,183.29,182.7,183.11,30075.0,182.73,183.29,182.7,183.11,30075.0
2025-05-01 13:10:00,183.07,183.2,182.87,183.05,40911.0,183.07,183.2,182.87,183.05,40911.0
2025-05-01 13:20:00,183.02,183.3,182.95,183.24,21164.0,183.02,183.3,182.95,183.24,21164.0
2025-05-01 13:30:00,183.24,183.35,182.86,182.92,25616.0,183.24,183.35,182.86,182.92,25616.0
2025-05-01 13:40:00,182.85,182.92,182.29,182.52,58942.0,182.85,182.92,182.29,182.52,58942.0
2025-05-01 13:50:00,182.48,182.74,182.43,182.46,57539.0,182.48,182.74,182.43,182.46,57539.0
2025-05-01 14:00:00,182.54,183.17,182.54,183.07,24293.0,182.54,183.17,182.54,183.07,24293.0
2025-05-01 14:10:00,183.0,183.46,182.92,183.36,32468.0,183.0,183.46,182.92,183.36,32468.0
2025-05-01 14:20:00,183.33,183.71,183.1,183.63,37908.0,183.33,183.71,183.1,183.63,37908.0
2025-05-01 14:30:00,183.62,183.86,183.53,183.67,12703.0,183.62,183.86,183.53,183.67,12703.0
2025-05-01 14:40:00,183.64,184.0,183.64,183.95,50410.0,183.64,184.0,183.64,183.95,50410.0
2025-05-01 14:50:00,183.93,184.02,183.59,183.59,58720.0,183.93,184.02,183.59,183.59,58720.0
2025-05-01 15:00:00,183.7,183.85,183.44,183.67,23531.0,183.7,183.85,183.44,183.67,23531.0
2025-05-01 15:10:00,183.75,183.93,183.45,183.93,50540.0,183.75,183.93,183.45,183.93,50540.0
2025-05-01 15:20:00,183.9,184.19,183.84,184.1,29389.0,183.9,184.19,183.84,184.1,29389.0
2025-05-01 15:30:00,184.13,184.31,183.96,184.06,32241.0,184.13,184.31,183.96,184.06,32241.0
2025-05-01 15:40:00,184.06,184.51,183.93,184.34,55432.0,184.06,184.51,183.93,184.34,55432.0
2025-05-01 15:50:00,184.51,184.51,182.67,183.01,283443.0,184.51,184.51,182.67,183.01,283443.0
2025-05-02 09:30:00,185.59,187.04,185.0,185.98,110725.0,185.59,187.04,185.0,185.98,110725.0
2025-05-02 09:40:00,185.76,185.93,184.28,184.33,61606.0,185.76,185.93,184.28,184.33,61606.0
2025-05-02 09:50:00,184.35,184.51,183.28,183.51,56525.0,184.35,184.51,183.28,183.51,56525.0
2025-05-02 10:00:00,183.49,183.67,182.91,183.16,60646.0,183.49,183.67,182.91,183.16,60646.0
2025-05-02 10:10:00,183.29,183.62,182.95,183.51,64934.0,183.29,183.62,182.95,183.51,64934.0
2025-05-02 10:20:00,183.53,184.83,183.31,184.64,44455.0,183.53,184.83,183.31,184.64,44455.0
2025-05-02 10:30:00,184.62,184.62,183.92,184.18,24261.0,184.62,184.62,183.92,184.18,24261.0
2025-05-02 10:40:00,184.18,184.37,183.64,184.13,63138.0,184.18,184.37,183.64,184.13,63138.0
2025-05-02 10:50:00,184.09,184.54,184.08,184.54,33297.0,184.09,184.54,184.08,184.54,33297.0
2025-05-02 11:00:00,184.65,184.84,184.34,184.34,24523.0,184.65,184.84,184.34,184.34,24523.0
2025-05-02 11:10:00,184.33,184.52,184.1,184.37,19674.0,184.33,184.52,184.1,184.37,19674.0
2025-05-02 11:20:00,184.37,184.48,183.8,183.92,34413.0,184.37,184.48,183.8,183.92,34413.0
2025-05-02 11:30:00,183.91,184.12,183.86,184.03,31076.0,183.91,184.12,183.86,184.03,31076.0
2025-05-02 11:40:00,184.08,184.1,183.78,183.93,20400.0,184.08,184.1,183.78,183.93,20400.0
2025-05-02 11:50:00,183.92,184.14,183.84,183.97,27642.0,183.92,184.14,183.84,183.97,27642.0
2025-05-02 12:00:00,184.02,184.55,183.95,184.35,129150.0,184.02,184.55,183.95,184.35,129150.0
2025-05-02 12:10:00,184.35,184.58,184.17,184.34,40655.0,184.35,184.58,184.17,184.34,40655.0
2025-05-02 12:20:00,184.37,184.46,184.13,184.23,33295.0,184.37,184.46,184.13,184.23,33295.0
2025-05-02 12:30:00,184.23,184.52,184.06,184.06,46462.0,184.23,184.52,184.06,184.06,46462.0
2025-05-02 12:40:00,184.12,184.44,183.83,184.36,49970.0,184.12,184.44,183.83,184.36,49970.0
2025-05-02 12:50:00,184.36,184.5,184.15,184.3,37567.0,184.36,184.5,184.15,184.3,37567.0
2025-05-02 13:00:00,184.3,184.43,184.07,184.11,29944.0,184.3,184.43,184.07,184.11,29944.0
2025-05-02 13:10:00,184.11,184.3,184.0,184.3,39364.0,184.11,184.3,184.0,184.3,39364.0
2025-05-02 13:20:00,184.3,184.32,183.78,183.78,40582.0,184.3,184.32,183.78,183.78,40582.0
2025-05-02 13:30:00,183.79,183.85,183.49,183.59,62101.0,183.79,183.85,183.49,183.59,62101.0
2025-05-02 13:40:00,183.55,183.87,183.51,183.56,33478.0,183.55,183.87,183.51,183.56,33478.0
2025-05-02 13:50:00,183.57,183.86,183.5,183.62,51296.0,183.57,183.86,183.5,183.62,51296.0
2025-05-02 14:00:00,183.6,184.05,183.52,183.91,35278.0,183.6,184.05,183.52,183.91,35278.0
2025-05-02 14:10:00,183.97,184.11,183.79,183.81,36352.0,183.97,184.11,183.79,183.81,36352.0
2025-05-02 14:20:00,183.87,184.21,183.73,184.03,39963.0,183.87,184.21,183.73,184.03,39963.0
2025-05-02 14:30:00,184.0,184.53,184.0,184.43,41762.0,184.0,184.53,184.0,184.43,41762.0
2025-05-02 14:40:00,184.43,184.51,183.95,183.95,42379.0,184.43,184.51,183.95,183.95,42379.0
2025-05-02 14:50:00,183.94,184.32,183.82,184.16,53776.0,183.94,184.32,183.82,184.16,53776.0
2025-05-02 15:00:00,184.2,184.24,183.87,184.11,46898.0,184.2,184.24,183.87,184.11,46898.0
2025-05-02 15:10:00,184.12,184.56,184.02,184.47,58435.0,184.12,184.56,184.02,184.47,58435.0
2025-05-02 15:20:00,184.43,184.65,184.4,184.55,113094.0,184.43,184.65,184.4,184.55,113094.0
2025-05-02 15:30:00,184.56,184.65,184.15,184.59,130168.0,184.56,184.65,184.15,184.59,130168.0
2025-05-02 15:40:00,184.6,184.82,184.24,184.33,79594.0,184.6,184.82,184.24,184.33,79594.0
2025-05-02 15:50:00,184.38,184.82,184.14,184.22,318319.0,184.38,184.82,184.14,184.22,318319.0
2025-05-05 09:30:00,183.89,183.89,181.75,182.67,90424.0,183.89,183.89,181.75,182.67,90424.0
2025-05-05 09:40:00,182.44,183.73,182.27,183.55,40708.0,182.44,183.73,182.27,183.55,40708.0
2025-05-05 09:50:00,183.45,184.4,183.42,184.21,26461.0,183.45,184.4,183.42,184.21,26461.0
2025-05-05 10:00:00,184.42,184.7,183.83,184.2,49727.0,184.42,184.7,183.83,184.2,49727.0
2025-05-05 10:10:00,184.2,184.71,184.02,184.68,41129.0,184.2,184.71,184.02,184.68,41129.0
2025-05-05 10:20:00,184.66,185.25,184.52,184.97,31004.0,184.66,185.25,184.52,184.97,31004.0
2025-05-05 10:30:00,184.87,185.51,184.79,185.41,32845.0,184.87,185.51,184.79,185.41,32845.0
2025-05-05 10:40:00,185.44,185.84,185.44,185.79,17544.0,185.44,185.84,185.44,185.79,17544.0
2025-05-05 10:50:00,185.73,186.03,185.59,185.81,28514.0,185.73,186.03,185.59,185.81,28514.0
2025-05-05 11:00:00,185.86,186.06,185.8,185.88,23515.0,185.86,186.06,185.8,185.88,23515.0
2025-05-05 11:10:00,185.79,186.3,185.73,186.09,38526.0,185.79,186.3,185.73,186.09,38526.0
2025-05-05 11:20:00,186.23,186.3,185.94,185.96,16239.0,186.23,186.3,185.94,185.96,16239.0
2025-05-05 11:30:00,185.99,186.07,185.63,185.77,23650.0,185.99,186.07,185.63,185.77,23650.0
2025-05-05 11:40:00,185.77,186.36,185.77,185.95,21352.0,185.77,186.36,185.77,185.95,21352.0
2025-05-05 11:50:00,185.98,186.39,185.97,186.34,7861.0,185.98,186.39,185.97,186.34,7861.0
2025-05-05 12:00:00,186.28,186.48,186.22,186.28,27525.0,186.28,186.48,186.22,186.28,27525.0
2025-05-05 12:10:00,186.3,186.52,186.25,186.37,12087.0,186.3,186.52,186.25,186.37,12087.0
2025-05-05 12:20:00,186.39,186.51,186.3,186.41,16944.0,186.39,186.51,186.3,186.41,16944.0
2025-05-05 12:30:00,186.37,186.38,186.15,186.17,10247.0,186.37,186.38,186.15,186.17,10247.0
2025-05-05 12:40:00,186.16,186.23,185.9,185.97,25973.0,186.16,186.23,185.9,185.97,25973.0
2025-05-05 12:50:00,186.01,186.12,185.93,185.95,7518.0,186.01,186.12,185.93,185.95,7518.0
2025-05-05 13:00:00,185.89,186.16,185.85,186.02,16325.0,185.89,186.16,185.85,186.02,16325.0
2025-05-05 13:10:00,186.08,186.16,185.59,185.63,32051.0,186.08,186.16,185.59,185.63,32051.0
2025-05-05 13:20:00,185.62,185.77,185.53,185.74,12403.0,185.62,185.77,185.53,185.74,12403.0
2025-05-05 13:30:00,185.74,186.31,185.73,186.2,24991.0,185.74,186.31,185.73,186.2,24991.0
2025-05-05 13:40:00,186.24,186.43,186.11,186.34,17178.0,186.24,186.43,186.11,186.34,17178.0
2025-05-05 13:50:00,186.38,186.6,186.25,186.28,31583.0,186.38,186.6,186.25,186.28,31583.0
2025-05-05 14:00:00,186.32,186.48,186.28,186.42,22701.0,186.32,186.48,186.28,186.42,22701.0
2025-05-05 14:10:00,186.42,186.47,186.24,186.29,15233.0,186.42,186.47,186.24,186.29,15233.0
2025-05-05 14:20:00,186.29,186.5,186.24,186.38,18193.0,186.29,186.5,186.24,186.38,18193.0
2025-05-05 14:30:00,186.37,186.62,186.34,186.56,21112.0,186.37,186.62,186.34,186.56,21112.0
2025-05-05 14:40:00,186.55,186.73,186.55,186.59,19644.0,186.55,186.73,186.55,186.59,19644.0
2025-05-05 14:50:00,186.58,186.64,186.34,186.47,21517.0,186.58,186.64,186.34,186.47,21517.0
2025-05-05 15:00:00,186.5,186.69,186.26,186.66,17403.0,186.5,186.69,186.26,186.66,17403.0
2025-05-05 15:10:00,186.62,186.74,186.3,186.32,43407.0,186.62,186.74,186.3,186.32,43407.0
2025-05-05 15:20:00,186.31,186.31,185.99,186.08,22987.0,186.31,186.31,185.99,186.08,22987.0
2025-05-05 15:30:00,186.05,186.31,186.01,186.14,21583.0,186.05,186.31,186.01,186.14,21583.0
2025-05-05 15:40:00,186.07,186.18,185.9,186.07,24892.0,186.07,186.18,185.9,186.07,24892.0
2025-05-05 15:50:00,186.19,186.19,185.35,185.5,193886.0,186.19,186.19,185.35,185.5,193886.0
2025-05-06 09:30:00,183.16,184.43,183.16,184.3,39520.0,183.16,184.43,183.16,184.3,39520.0
2025-05-06 09:40:00,184.42,184.42,183.84,183.84,47593.0,184.42,184.42,183.84,183.84,47593.0
2025-05-06 09:50:00,183.83,183.92,183.39,183.47,31515.0,183.83,183.92,183.39,183.47,31515.0
2025-05-06 10:00:00,183.51,184.29,183.4,184.28,33200.0,183.51,184.29,183.4,184.28,33200.0
2025-05-06 10:10:00,184.28,184.98,184.18,184.76,22414.0,184.28,184.98,184.18,184.76,22414.0
2025-05-06 10:20:00,184.81,185.28,184.75,185.15,20453.0,184.81,185.28,184.75,185.15,20453.0
2025-05-06 10:30:00,185.25,185.39,185.03,185.3,13687.0,185.25,185.39,185.03,185.3,13687.0
2025-05-06 10:40:00,185.3,185.67,185.12,185.43,18652.0,185.3,185.67,185.12,185.43,18652.0
2025-05-06 10:50:00,185.38,185.92,185.29,185.71,23520.0,185.38,185.92,185.29,185.71,23520.0
2025-05-06 11:00:00,185.77,186.41,185.7,186.16,37536.0,185.77,186.41,185.7,186.16,37536.0
2025-05-06 11:10:00,186.16,186.44,185.97,186.4,62528.0,186.16,186.44,185.97,186.4,62528.0
2025-05-06 11:20:00,186.39,186.83,186.33,186.4,37396.0,186.39,186.83,186.33,186.4,37396.0
2025-05-06 11:30:00,186.42,186.53,186.31,186.31,9802.0,186.42,186.53,186.31,186.31,9802.0
2025-05-06 11:40:00,186.32,186.35,185.9,185.97,15199.0,186.32,186.35,185.9,185.97,15199.0
2025-05-06 11:50:00,186.02,186.02,185.84,185.85,18556.0,186.02,186.02,185.84,185.85,18556.0
2025-05-06 12:00:00,185.84,185.95,185.76,185.79,13004.0,185.84,185.95,185.76,185.79,13004.0
2025-05-06 12:10:00,185.71,186.65,185.71,186.14,27690.0,185.71,186.65,185.71,186.14,27690.0
2025-05-06 12:20:00,186.11,186.2,185.55,185.71,21454.0,186.11,186.2,185.55,185.71,21454.0
2025-05-06 12:30:00,185.71,185.76,185.52,185.52,24804.0,185.71,185.76,185.52,185.52,24804.0
2025-05-06 12:40:00,185.52,185.56,185.26,185.42,13725.0,185.52,185.56,185.26,185.42,13725.0
2025-05-06 12:50:00,185.42,185.42,185.21,185.23,15656.0,185.42,185.42,185.21,185.23,15656.0
2025-05-06 13:00:00,185.19,185.84,185.19,185.73,19310.0,185.19,185.84,185.19,185.73,19310.0
2025-05-06 13:10:00,185.73,185.8,185.56,185.59,14048.0,185.73,185.8,185.56,185.59,14048.0
2025-05-06 13:20:00,185.6,185.67,185.07,185.29,28122.0,185.6,185.67,185.07,185.29,28122.0
2025-05-06 13:30:00,185.35,185.44,185.26,185.31,10907.0,185.35,185.44,185.26,185.31,10907.0
2025-05-06 13:40:00,185.24,185.31,184.95,185.02,12373.0,185.24,185.31,184.95,185.02,12373.0
2025-05-06 13:50:00,185.0,185.15,184.94,185.0,13534.0,185.0,185.15,184.94,185.0,13534.0
2025-05-06 14:00:00,185.0,185.57,185.0,185.36,40774.0,185.0,185.57,185.0,185.36,40774.0
2025-05-06 14:10:00,185.36,185.44,185.18,185.38,8251.0,185.36,185.44,185.18,185.38,8251.0
2025-05-06 14:20:00,185.43,185.57,185.34,185.52,11468.0,185.43,185.57,185.34,185.52,11468.0
2025-05-06 14:30:00,185.52,185.67,185.37,185.66,19273.0,185.52,185.67,185.37,185.66,19273.0
2025-05-06 14:40:00,185.61,185.91,185.61,185.76,19820.0,185.61,185.91,185.61,185.76,19820.0
2025-05-06 14:50:00,185.76,186.15,185.64,186.08,18706.0,185.76,186.15,185.64,186.08,18706.0
2025-05-06 15:00:00,186.11,186.11,185.7,185.87,26229.0,186.11,186.11,185.7,185.87,26229.0
2025-05-06 15:10:00,185.87,185.91,185.62,185.62,53563.0,185.87,185.91,185.62,185.62,53563.0
2025-05-06 15:20:00,185.59,185.74,185.44,185.54,24584.0,185.59,185.74,185.44,185.54,24584.0
2025-05-06 15:30:00,185.59,185.73,185.48,185.52,28357.0,185.59,185.73,185.48,185.52,28357.0
2025-05-06 15:40:00,185.52,185.8,185.43,185.63,45591.0,185.52,185.8,185.43,185.63,45591.0
2025-05-06 15:50:00,185.61,185.61,184.87,184.97,201875.0,185.61,185.61,184.87,184.97,201875.0
2025-05-07 09:30:00,185.34,186.25,184.66,185.15,44060.0,185.34,186.25,184.66,185.15,44060.0
2025-05-07 09:40:00,185.18,185.58,185.03,185.26,64834.0,185.18,185.58,185.03,185.26,64834.0
2025-05-07 09:50:00,185.26,186.24,185.26,186.08,30113.0,185.26,186.24,185.26,186.08,30113.0
2025-05-07 10:00:00,185.97,186.39,185.91,186.0,21158.0,185.97,186.39,185.91,186.0,21158.0
2025-05-07 10:10:00,185.98,186.21,185.52,185.84,26367.0,185.98,186.21,185.52,185.84,26367.0
2025-05-07 10:20:00,185.85,185.88,185.36,185.48,20905.0,185.85,185.88,185.36,185.48,20905.0
2025-05-07 10:30:00,185.47,185.49,185.13,185.13,48127.0,185.47,185.49,185.13,185.13,48127.0
2025-05-07 10:40:00,185.2,185.31,184.45,184.47,20205.0,185.2,185.31,184.45,184.47,20205.0
2025-05-07 10:50:00,184.46,184.64,184.2,184.3,20296.0,184.46,184.64,184.2,184.3,20296.0
2025-05-07 11:00:00,184.3,184.34,183.36,183.56,43766.0,184.3,184.34,183.36,183.56,43766.0
2025-05-07 11:10:00,183.56,183.67,183.06,183.53,21503.0,183.56,183.67,183.06,183.53,21503.0
2025-05-07 11:20:00,183.43,183.67,182.84,183.26,35127.0,183.43,183.67,182.84,183.26,35127.0
2025-05-07 11:30:00,183.25,183.59,183.25,183.52,23707.0,183.25,183.59,183.25,183.52,23707.0
2025-05-07 11:40:00,183.61,183.88,183.17,183.24,30610.0,183.61,183.88,183.17,183.24,30610.0
2025-05-07 11:50:00,183.17,183.75,183.17,183.62,27779.0,183.17,183.75,183.17,183.62,27779.0
2025-05-07 12:00:00,183.71,183.78,183.12,183.12,26570.0,183.71,183.78,183.12,183.12,26570.0
2025-05-07 12:10:00,183.13,183.45,183.1,183.4,30416.0,183.13,183.45,183.1,183.4,30416.0
2025-05-07 12:20:00,183.33,183.36,182.75,182.75,21397.0,183.33,183.36,182.75,182.75,21397.0
2025-05-07 12:30:00,182.81,183.26,182.81,183.23,20095.0,182.81,183.26,182.81,183.23,20095.0
2025-05-07 12:40:00,183.23,183.45,183.22,183.38,13738.0,183.23,183.45,183.22,183.38,13738.0
2025-05-07 12:50:00,183.39,183.68,183.33,183.55,25965.0,183.39,183.68,183.33,183.55,25965.0
2025-05-07 13:00:00,183.53,183.6,183.4,183.45,21046.0,183.53,183.6,183.4,183.45,21046.0
2025-05-07 13:10:00,183.54,183.69,183.37,183.37,13012.0,183.54,183.69,183.37,183.37,13012.0
2025-05-07 13:20:00,183.37,183.47,183.2,183.25,25344.0,183.37,183.47,183.2,183.25,25344.0
2025-05-07 13:30:00,183.25,183.33,182.95,183.02,16180.0,183.25,183.33,182.95,183.02,16180.0
2025-05-07 13:40:00,183.11,183.28,182.97,183.22,13872.0,183.11,183.28,182.97,183.22,13872.0
2025-05-07 13:50:00,183.22,183.25,182.7,182.96,66704.0,183.22,183.25,182.7,182.96,66704.0
2025-05-07 14:00:00,182.85,183.51,182.16,182.19,43157.0,182.85,183.51,182.16,182.19,43157.0
2025-05-07 14:10:00,182.18,182.49,181.97,182.37,34446.0,182.18,182.49,181.97,182.37,34446.0
2025-05-07 14:20:00,182.42,182.91,182.42,182.75,30920.0,182.42,182.91,182.42,182.75,30920.0
2025-05-07 14:30:00,182.74,183.36,182.62,183.29,38997.0,182.74,183.36,182.62,183.29,38997.0
2025-05-07 14:40:00,183.22,183.35,182.28,182.51,30699.0,183.22,183.35,182.28,182.51,30699.0
2025-05-07 14:50:00,182.52,183.32,182.25,183.07,49616.0,182.52,183.32,182.25,183.07,49616.0
2025-05-07 15:00:00,183.06,183.24,182.67,183.09,152327.0,183.06,183.24,182.67,183.09,152327.0
2025-05-07 15:10:00,183.09,183.19,182.73,183.09,63459.0,183.09,183.19,182.73,183.09,63459.0
2025-05-07 15:20:00,183.15,183.15,182.02,182.03,57489.0,183.15,183.15,182.02,182.03,57489.0
2025-05-07 15:30:00,182.2,182.67,182.01,182.51,39041.0,182.2,182.67,182.01,182.51,39041.0
2025-05-07 15:40:00,182.53,183.46,182.39,182.61,175114.0,182.53,183.46,182.39,182.61,175114.0
2025-05-07 15:50:00,182.5,182.71,182.06,182.15,402554.0,182.5,182.71,182.06,182.15,402554.0
2025-05-08 09:30:00,183.92,184.35,183.3,183.3,72772.0,183.92,184.35,183.3,183.3,72772.0
2025-05-08 09:40:00,183.49,183.72,183.17,183.42,31101.0,183.49,183.72,183.17,183.42,31101.0
2025-05-08 09:50:00,183.34,184.01,183.29,183.88,34442.0,183.34,184.01,183.29,183.88,34442.0
2025-05-08 10:00:00,183.88,184.64,183.64,183.77,50630.0,183.88,184.64,183.64,183.77,50630.0
2025-05-08 10:10:00,183.72,183.86,183.43,183.6,48696.0,183.72,183.86,183.43,183.6,48696.0
2025-05-08 10:20:00,183.6,183.71,183.24,183.61,58117.0,183.6,183.71,183.24,183.61,58117.0
2025-05-08 10:30:00,183.61,184.09,183.44,183.52,45646.0,183.61,184.09,183.44,183.52,45646.0
2025-05-08 10:40:00,183.55,183.78,183.16,183.35,53375.0,183.55,183.78,183.16,183.35,53375.0
2025-05-08 10:50:00,183.21,183.55,182.49,182.79,98467.0,183.21,183.55,182.49,182.79,98467.0
2025-05-08 11:00:00,182.83,183.41,182.61,183.19,40098.0,182.83,183.41,182.61,183.19,40098.0
2025-05-08 11:10:00,183.28,183.54,183.09,183.5,99269.0,183.28,183.54,183.09,183.5,99269.0
2025-05-08 11:20:00,183.5,184.1,183.48,183.52,554146.0,183.5,184.1,183.48,183.52,554146.0
2025-05-08 11:30:00,183.52,183.85,183.47,183.72,150836.0,183.52,183.85,183.47,183.72,150836.0
2025-05-08 11:40:00,183.72,184.88,183.71,184.59,315122.0,183.72,184.88,183.71,184.59,315122.0
2025-05-08 11:50:00,184.56,184.77,184.11,184.31,58755.0,184.56,184.77,184.11,184.31,58755.0
2025-05-08 12:00:00,184.28,184.81,184.27,184.48,72189.0,184.28,184.81,184.27,184.48,72189.0
2025-05-08 12:10:00,184.44,184.46,183.88,183.88,70901.0,184.44,184.46,183.88,183.88,70901.0
2025-05-08 12:20:00,183.88,184.14,183.87,184.06,39571.0,183.88,184.14,183.87,184.06,39571.0
2025-05-08 12:30:00,184.06,184.12,183.52,183.71,41961.0,184.06,184.12,183.52,183.71,41961.0
2025-05-08 12:40:00,183.7,183.78,183.51,183.72,29713.0,183.7,183.78,183.51,183.72,29713.0
2025-05-08 12:50:00,183.72,184.26,183.7,184.15,94984.0,183.72,184.26,183.7,184.15,94984.0
2025-05-08 13:00:00,184.15,184.19,183.73,183.73,43801.0,184.15,184.19,183.73,183.73,43801.0
2025-05-08 13:10:00,183.73,183.92,183.63,183.81,25110.0,183.73,183.92,183.63,183.81,25110.0
2025-05-08 13:20:00,183.78,183.86,183.58,183.62,47350.0,183.78,183.86,183.58,183.62,47350.0
2025-05-08 13:30:00,183.62,183.73,183.2,183.5,64541.0,183.62,183.73,183.2,183.5,64541.0
2025-05-08 13:40:00,183.56,183.64,183.08,183.18,21806.0,183.56,183.64,183.08,183.18,21806.0
2025-05-08 13:50:00,183.1,183.31,182.88,182.91,27149.0,183.1,183.31,182.88,182.91,27149.0
2025-05-08 14:00:00,182.92,183.02,182.67,182.7,36661.0,182.92,183.02,182.67,182.7,36661.0
2025-05-08 14:10:00,182.74,183.07,182.66,182.96,48800.0,182.74,183.07,182.66,182.96,48800.0
2025-05-08 14:20:00,182.96,183.04,182.52,182.59,42500.0,182.96,183.04,182.52,182.59,42500.0
2025-05-08 14:30:00,182.59,182.94,182.58,182.88,61105.0,182.59,182.94,182.58,182.88,61105.0
2025-05-08 14:40:00,182.88,183.03,182.66,182.7,39306.0,182.88,183.03,182.66,182.7,39306.0
2025-05-08 14:50:00,182.7,182.7,182.27,182.32,97528.0,182.7,182.7,182.27,182.32,97528.0
2025-05-08 15:00:00,182.29,182.3,181.76,181.78,46123.0,182.29,182.3,181.76,181.78,46123.0
2025-05-08 15:10:00,181.77,181.78,181.17,181.36,122343.0,181.77,181.78,181.17,181.36,122343.0
2025-05-08 15:20:00,181.41,181.85,181.39,181.52,120203.0,181.41,181.85,181.39,181.52,120203.0
2025-05-08 15:30:00,181.53,181.53,180.92,181.04,137653.0,181.53,181.53,180.92,181.04,137653.0
2025-05-08 15:40:00,181.02,181.61,180.89,181.56,176268.0,181.02,181.61,180.89,181.56,176268.0
2025-05-08 15:50:00,181.49,181.54,180.95,181.41,303839.0,181.49,181.54,180.95,181.41,303839.0
2025-05-09 09:30:00,181.34,182.46,181.23,181.92,78251.0,181.34,182.46,181.23,181.92,78251.0
2025-05-09 09:40:00,181.99,182.66,181.82,182.47,60596.0,181.99,182.66,181.82,182.47,60596.0
2025-05-09 09:50:00,182.46,182.96,182.3,182.52,81235.0,182.46,182.96,182.3,182.52,81235.0
2025-05-09 10:00:00,182.65,182.73,181.91,182.42,54299.0,182.65,182.73,181.91,182.42,54299.0
2025-05-09 10:10:00,182.33,182.69,182.16,182.21,80338.0,182.33,182.69,182.16,182.21,80338.0
2025-05-09 10:20:00,182.21,182.21,181.5,181.67,64753.0,182.21,182.21,181.5,181.67,64753.0
2025-05-09 10:30:00,181.65,181.69,180.88,181.28,96228.0,181.65,181.69,180.88,181.28,96228.0
2025-05-09 10:40:00,181.27,181.75,181.11,181.4,77342.0,181.27,181.75,181.11,181.4,77342.0
2025-05-09 10:50:00,181.4,182.28,181.3,182.12,54044.0,181.4,182.28,181.3,182.12,54044.0
2025-05-09 11:00:00,182.2,182.56,182.01,182.16,50562.0,182.2,182.56,182.01,182.16,50562.0
2025-05-09 11:10:00,182.12,182.14,181.71,182.0,60806.0,182.12,182.14,181.71,182.0,60806.0
2025-05-09 11:20:00,182.01,182.26,181.75,182.25,82140.0,182.01,182.26,181.75,182.25,82140.0
2025-05-09 11:30:00,182.17,182.69,181.79,182.69,75670.0,182.17,182.69,181.79,182.69,75670.0
2025-05-09 11:40:00,182.48,182.78,182.38,182.67,54128.0,182.48,182.78,182.38,182.67,54128.0
2025-05-09 11:50:00,182.67,183.13,182.64,182.83,52715.0,182.67,183.13,182.64,182.83,52715.0
2025-05-09 12:00:00,182.88,182.88,182.29,182.3,36606.0,182.88,182.88,182.29,182.3,36606.0
2025-05-09 12:10:00,182.24,182.35,182.02,182.27,27497.0,182.24,182.35,182.02,182.27,27497.0
2025-05-09 12:20:00,182.28,182.38,181.98,182.04,34098.0,182.28,182.38,181.98,182.04,34098.0
2025-05-09 12:30:00,182.04,182.14,181.81,181.84,37205.0,182.04,182.14,181.81,181.84,37205.0
2025-05-09 12:40:00,181.82,182.01,181.58,181.64,28231.0,181.82,182.01,181.58,181.64,28231.0
2025-05-09 12:50:00,181.64,181.75,181.48,181.49,20940.0,181.64,181.75,181.48,181.49,20940.0
2025-05-09 13:00:00,181.49,181.65,181.45,181.51,35073.0,181.49,181.65,181.45,181.51,35073.0
2025-05-09 13:10:00,181.54,181.86,181.52,181.79,30572.0,181.54,181.86,181.52,181.79,30572.0
2025-05-09 13:20:00,181.79,182.34,181.51,182.34,44953.0,181.79,182.34,181.51,182.34,44953.0
2025-05-09 13:30:00,182.47,182.55,182.19,182.55,37174.0,182.47,182.55,182.19,182.55,37174.0
2025-05-09 13:40:00,182.58,183.17,182.52,183.17,30769.0,182.58,183.17,182.52,183.17,30769.0
2025-05-09 13:50:00,183.24,183.36,183.01,183.23,25373.0,183.24,183.36,183.01,183.23,25373.0
2025-05-09 14:00:00,183.2,183.34,183.08,183.25,23478.0,183.2,183.34,183.08,183.25,23478.0
2025-05-09 14:10:00,183.32,183.34,183.06,183.15,43433.0,183.32,183.34,183.06,183.15,43433.0
2025-05-09 14:20:00,183.15,183.27,182.98,183.21,41813.0,183.15,183.27,182.98,183.21,41813.0
2025-05-09 14:30:00,183.2,183.43,183.08,183.25,50373.0,183.2,183.43,183.08,183.25,50373.0
2025-05-09 14:40:00,183.3,183.53,183.25,183.49,22441.0,183.3,183.53,183.25,183.49,22441.0
2025-05-09 14:50:00,183.5,184.23,183.46,184.23,52241.0,183.5,184.23,183.46,184.23,52241.0
2025-05-09 15:00:00,184.24,184.48,184.02,184.44,50353.0,184.24,184.48,184.02,184.44,50353.0
2025-05-09 15:10:00,184.44,184.55,184.17,184.54,79567.0,184.44,184.55,184.17,184.54,79567.0
2025-05-09 15:20:00,184.55,184.55,184.06,184.09,72223.0,184.55,184.55,184.06,184.09,72223.0
2025-05-09 15:30:00,184.09,184.14,183.72,184.02,47749.0,184.09,184.14,183.72,184.02,47749.0
2025-05-09 15:40:00,184.03,184.14,183.8,183.92,117542.0,184.03,184.14,183.8,183.92,117542.0
2025-05-09 15:50:00,183.95,184.43,183.93,184.09,297184.0,183.95,184.43,183.93,184.09,297184.0
2025-05-12 09:30:00,187.23,187.55,185.11,186.5,77499.0,187.23,187.55,185.11,186.5,77499.0
2025-05-12 09:40:00,186.3,186.6,185.05,185.41,48912.0,186.3,186.6,185.05,185.41,48912.0
2025-05-12 09:50:00,185.57,186.17,184.92,185.12,62310.0,185.57,186.17,184.92,185.12,62310.0
2025-05-12 10:00:00,185.17,186.24,185.07,186.24,82350.0,185.17,186.24,185.07,186.24,82350.0
2025-05-12 10:10:00,186.42,187.48,186.42,186.61,64690.0,186.42,187.48,186.42,186.61,64690.0
2025-05-12 10:20:00,186.63,186.68,185.85,186.08,29575.0,186.63,186.68,185.85,186.08,29575.0
2025-05-12 10:30:00,185.94,186.37,185.48,186.28,32876.0,185.94,186.37,185.48,186.28,32876.0
2025-05-12 10:40:00,186.3,186.62,186.29,186.43,28094.0,186.3,186.62,186.29,186.43,28094.0
2025-05-12 10:50:00,186.54,186.88,186.34,186.49,62381.0,186.54,186.88,186.34,186.49,62381.0
2025-05-12 11:00:00,186.5,186.94,186.5,186.65,16284.0,186.5,186.94,186.5,186.65,16284.0
2025-05-12 11:10:00,186.69,186.99,186.43,186.55,37745.0,186.69,186.99,186.43,186.55,37745.0
2025-05-12 11:20:00,186.5,186.55,185.66,186.31,35453.0,186.5,186.55,185.66,186.31,35453.0
2025-05-12 11:30:00,186.28,186.55,186.15,186.31,18421.0,186.28,186.55,186.15,186.31,18421.0
2025-05-12 11:40:00,186.2,186.21,185.87,186.1,20581.0,186.2,186.21,185.87,186.1,20581.0
2025-05-12 11:50:00,186.0,186.27,185.97,186.27,17587.0,186.0,186.27,185.97,186.27,17587.0
2025-05-12 12:00:00,186.2,186.34,185.96,186.32,40575.0,186.2,186.34,185.96,186.32,40575.0
2025-05-12 12:10:00,186.49,186.56,186.13,186.24,19594.0,186.49,186.56,186.13,186.24,19594.0
2025-05-12 12:20:00,186.28,186.54,186.24,186.34,21927.0,186.28,186.54,186.24,186.34,21927.0
2025-05-12 12:30:00,186.29,186.71,186.27,186.44,15814.0,186.29,186.71,186.27,186.44,15814.0
2025-05-12 12:40:00,186.42,186.81,186.38,186.65,16356.0,186.42,186.81,186.38,186.65,16356.0
2025-05-12 12:50:00,186.7,186.9,186.63,186.83,18275.0,186.7,186.9,186.63,186.83,18275.0
2025-05-12 13:00:00,186.81,187.04,186.78,186.91,39162.0,186.81,187.04,186.78,186.91,39162.0
2025-05-12 13:10:00,186.9,186.92,186.39,186.41,37389.0,186.9,186.92,186.39,186.41,37389.0
2025-05-12 13:20:00,186.41,186.53,186.18,186.26,34629.0,186.41,186.53,186.18,186.26,34629.0
2025-05-12 13:30:00,186.37,186.61,186.2,186.61,34364.0,186.37,186.61,186.2,186.61,34364.0
2025-05-12 13:40:00,186.6,186.97,186.6,186.86,18480.0,186.6,186.97,186.6,186.86,18480.0
2025-05-12 13:50:00,186.84,187.07,186.79,186.88,34650.0,186.84,187.07,186.79,186.88,34650.0
2025-05-12 14:00:00,186.79,187.17,186.79,187.0,23287.0,186.79,187.17,186.79,187.0,23287.0
2025-05-12 14:10:00,187.0,187.03,186.59,186.89,49693.0,187.0,187.03,186.59,186.89,49693.0
2025-05-12 14:20:00,186.92,186.99,186.8,186.85,32760.0,186.92,186.99,186.8,186.85,32760.0
2025-05-12 14:30:00,186.85,187.02,186.69,186.7,28545.0,186.85,187.02,186.69,186.7,28545.0
2025-05-12 14:40:00,186.81,186.82,186.61,186.65,21292.0,186.81,186.82,186.61,186.65,21292.0
2025-05-12 14:50:00,186.67,186.67,186.27,186.4,24411.0,186.67,186.67,186.27,186.4,24411.0
2025-05-12 15:00:00,186.35,186.54,186.27,186.36,53136.0,186.35,186.54,186.27,186.36,53136.0
2025-05-12 15:10:00,186.36,186.41,186.03,186.13,32408.0,186.36,186.41,186.03,186.13,32408.0
2025-05-12 15:20:00,186.07,186.24,185.97,186.19,29570.0,186.07,186.24,185.97,186.19,29570.0
2025-05-12 15:30:00,186.2,186.43,186.13,186.28,32847.0,186.2,186.43,186.13,186.28,32847.0
2025-05-12 15:40:00,186.28,186.4,186.0,186.26,67334.0,186.28,186.4,186.0,186.26,67334.0
2025-05-12 15:50:00,186.38,186.92,186.1,186.83,245365.0,186.38,186.92,186.1,186.83,245365.0
2025-05-13 09:30:00,188.1,189.68,187.9,189.66,156596.0,188.1,189.68,187.9,189.66,156596.0
2025-05-13 09:40:00,189.76,190.42,189.6,190.06,68105.0,189.76,190.42,189.6,190.06,68105.0
2025-05-13 09:50:00,190.08,190.3,189.57,190.17,63093.0,190.08,190.3,189.57,190.17,63093.0
2025-05-13 10:00:00,190.18,190.31,189.6,189.99,65128.0,190.18,190.31,189.6,189.99,65128.0
2025-05-13 10:10:00,189.98,190.83,189.87,190.59,44179.0,189.98,190.83,189.87,190.59,44179.0
2025-05-13 10:20:00,190.6,191.08,190.35,190.57,64521.0,190.6,191.08,190.35,190.57,64521.0
2025-05-13 10:30:00,190.48,190.7,190.27,190.3,64719.0,190.48,190.7,190.27,190.3,64719.0
2025-05-13 10:40:00,190.26,190.31,189.83,190.08,19662.0,190.26,190.31,189.83,190.08,19662.0
2025-05-13 10:50:00,190.12,190.61,190.12,190.23,33722.0,190.12,190.61,190.12,190.23,33722.0
2025-05-13 11:00:00,190.22,190.6,190.16,190.43,30518.0,190.22,190.6,190.16,190.43,30518.0
2025-05-13 11:10:00,190.43,190.66,190.29,190.63,40649.0,190.43,190.66,190.29,190.63,40649.0
2025-05-13 11:20:00,190.68,191.15,190.6,191.03,34874.0,190.68,191.15,190.6,191.03,34874.0
2025-05-13 11:30:00,191.0,191.14,190.85,191.05,24387.0,191.0,191.14,190.85,191.05,24387.0
2025-05-13 11:40:00,191.05,191.15,190.84,190.91,23320.0,191.05,191.15,190.84,190.91,23320.0
2025-05-13 11:50:00,190.89,190.94,190.46,190.78,61004.0,190.89,190.94,190.46,190.78,61004.0
2025-05-13 12:00:00,190.74,190.8,190.41,190.51,55776.0,190.74,190.8,190.41,190.51,55776.0
2025-05-13 12:10:00,190.52,190.6,190.22,190.22,28924.0,190.52,190.6,190.22,190.22,28924.0
2025-05-13 12:20:00,190.25,190.49,190.23,190.4,15671.0,190.25,190.49,190.23,190.4,15671.0
2025-05-13 12:30:00,190.37,190.68,190.34,190.59,37226.0,190.37,190.68,190.34,190.59,37226.0
2025-05-13 12:40:00,190.59,190.82,190.54,190.81,100098.0,190.59,190.82,190.54,190.81,100098.0
2025-05-13 12:50:00,190.82,191.25,190.78,190.94,46490.0,190.82,191.25,190.78,190.94,46490.0
2025-05-13 13:00:00,190.94,191.17,190.75,191.03,61116.0,190.94,191.17,190.75,191.03,61116.0
2025-05-13 13:10:00,191.03,191.7,190.98,191.62,57565.0,191.03,191.7,190.98,191.62,57565.0
2025-05-13 13:20:00,191.61,191.81,191.38,191.47,54962.0,191.61,191.81,191.38,191.47,54962.0
2025-05-13 13:30:00,191.47,191.74,191.43,191.56,58810.0,191.47,191.74,191.43,191.56,58810.0
2025-05-13 13:40:00,191.57,191.57,191.25,191.43,51683.0,191.57,191.57,191.25,191.43,51683.0
2025-05-13 13:50:00,191.41,191.52,191.1,191.16,35424.0,191.41,191.52,191.1,191.16,35424.0
2025-05-13 14:00:00,191.17,191.18,190.83,190.88,35460.0,191.17,191.18,190.83,190.88,35460.0
2025-05-13 14:10:00,190.88,190.99,190.68,190.99,63014.0,190.88,190.99,190.68,190.99,63014.0
2025-05-13 14:20:00,190.94,191.28,190.85,191.17,41968.0,190.94,191.28,190.85,191.17,41968.0
2025-05-13 14:30:00,191.17,191.55,191.16,191.49,41974.0,191.17,191.55,191.16,191.49,41974.0
2025-05-13 14:40:00,191.53,191.66,191.25,191.66,62945.0,191.53,191.66,191.25,191.66,62945.0
2025-05-13 14:50:00,191.65,191.91,191.5,191.84,93486.0,191.65,191.91,191.5,191.84,93486.0
2025-05-13 15:00:00,191.83,191.85,191.57,191.59,44738.0,191.83,191.85,191.57,191.59,44738.0
2025-05-13 15:10:00,191.59,191.88,191.51,191.53,69790.0,191.59,191.88,191.51,191.53,69790.0
2025-05-13 15:20:00,191.53,191.74,191.11,191.34,111154.0,191.53,191.74,191.11,191.34,111154.0
2025-05-13 15:30:00,191.33,191.6,191.3,191.53,66652.0,191.33,191.6,191.3,191.53,66652.0
2025-05-13 15:40:00,191.53,191.54,191.29,191.34,93630.0,191.53,191.54,191.29,191.34,93630.0
2025-05-13 15:50:00,191.36,191.42,190.73,190.92,446484.0,191.36,191.42,190.73,190.92,446484.0
2025-05-14 09:30:00,190.55,191.28,189.89,189.93,89510.0,190.55,191.28,189.89,189.93,89510.0
2025-05-14 09:40:00,189.93,190.08,188.51,188.61,63110.0,189.93,190.08,188.51,188.61,63110.0
2025-05-14 09:50:00,188.49,189.55,188.44,189.28,65073.0,188.49,189.55,188.44,189.28,65073.0
2025-05-14 10:00:00,189.23,189.35,188.62,188.96,52037.0,189.23,189.35,188.62,188.96,52037.0
2025-05-14 10:10:00,188.97,189.0,188.43,188.62,34622.0,188.97,189.0,188.43,188.62,34622.0
2025-05-14 10:20:00,188.64,189.01,188.62,188.81,29242.0,188.64,189.01,188.62,188.81,29242.0
2025-05-14 10:30:00,188.81,189.09,188.36,188.5,32749.0,188.81,189.09,188.36,188.5,32749.0
2025-05-14 10:40:00,188.48,188.72,188.28,188.64,25710.0,188.48,188.72,188.28,188.64,25710.0
2025-05-14 10:50:00,188.7,188.99,188.27,188.41,60531.0,188.7,188.99,188.27,188.41,60531.0
2025-05-14 11:00:00,188.43,188.43,187.55,187.74,39879.0,188.43,188.43,187.55,187.74,39879.0
2025-05-14 11:10:00,187.77,188.21,187.71,188.01,48463.0,187.77,188.21,187.71,188.01,48463.0
2025-05-14 11:20:00,188.07,188.45,188.07,188.43,39745.0,188.07,188.45,188.07,188.43,39745.0
2025-05-14 11:30:00,188.4,188.49,188.18,188.18,24395.0,188.4,188.49,188.18,188.18,24395.0
2025-05-14 11:40:00,188.14,188.21,187.83,188.05,40673.0,188.14,188.21,187.83,188.05,40673.0
2025-05-14 11:50:00,188.09,188.09,187.91,187.98,22204.0,188.09,188.09,187.91,187.98,22204.0
2025-05-14 12:00:00,187.96,187.98,187.55,187.55,53230.0,187.96,187.98,187.55,187.55,53230.0
2025-05-14 12:10:00,187.55,187.7,187.34,187.37,29633.0,187.55,187.7,187.34,187.37,29633.0
2025-05-14 12:20:00,187.39,187.86,187.34,187.83,30026.0,187.39,187.86,187.34,187.83,30026.0
2025-05-14 12:30:00,187.83,188.32,187.82,188.01,23059.0,187.83,188.32,187.82,188.01,23059.0
2025-05-14 12:40:00,188.05,188.55,187.8,188.48,183669.0,188.05,188.55,187.8,188.48,183669.0
2025-05-14 12:50:00,188.49,188.83,188.09,188.73,95799.0,188.49,188.83,188.09,188.73,95799.0
2025-05-14 13:00:00,188.73,188.83,188.33,188.56,51871.0,188.73,188.83,188.33,188.56,51871.0
2025-05-14 13:10:00,188.56,188.86,188.45,188.62,26394.0,188.56,188.86,188.45,188.62,26394.0
2025-05-14 13:20:00,188.62,188.85,188.37,188.39,117880.0,188.62,188.85,188.37,188.39,117880.0
2025-05-14 13:30:00,188.49,188.66,188.45,188.64,32873.0,188.49,188.66,188.45,188.64,32873.0
2025-05-14 13:40:00,188.62,188.98,188.52,188.85,42375.0,188.62,188.98,188.52,188.85,42375.0
2025-05-14 13:50:00,188.97,189.28,188.86,189.18,25114.0,188.97,189.28,188.86,189.18,25114.0
2025-05-14 14:00:00,189.22,189.41,189.04,189.18,41576.0,189.22,189.41,189.04,189.18,41576.0
2025-05-14 14:10:00,189.16,189.52,189.06,189.47,34186.0,189.16,189.52,189.06,189.47,34186.0
2025-05-14 14:20:00,189.45,189.45,189.08,189.13,25826.0,189.45,189.45,189.08,189.13,25826.0
2025-05-14 14:30:00,189.08,189.44,189.05,189.36,37269.0,189.08,189.44,189.05,189.36,37269.0
2025-05-14 14:40:00,189.34,189.63,189.33,189.39,36728.0,189.34,189.63,189.33,189.39,36728.0
2025-05-14 14:50:00,189.39,189.61,189.25,189.49,27317.0,189.39,189.61,189.25,189.49,27317.0
2025-05-14 15:00:00,189.51,189.69,189.43,189.68,38297.0,189.51,189.69,189.43,189.68,38297.0
2025-05-14 15:10:00,189.64,190.07,189.58,189.95,71977.0,189.64,190.07,189.58,189.95,71977.0
2025-05-14 15:20:00,189.92,189.98,189.55,189.78,71319.0,189.92,189.98,189.55,189.78,71319.0
2025-05-14 15:30:00,189.78,189.89,189.54,189.65,49482.0,189.78,189.89,189.54,189.65,49482.0
2025-05-14 15:40:00,189.64,189.92,189.52,189.84,83623.0,189.64,189.92,189.52,189.84,83623.0
2025-05-14 15:50:00,189.87,190.19,189.75,189.85,301385.0,189.87,190.19,189.75,189.85,301385.0
2025-05-15 09:30:00,189.32,190.84,189.07,190.16,122870.0,189.32,190.84,189.07,190.16,122870.0
2025-05-15 09:40:00,190.15,190.17,189.44,190.03,67503.0,190.15,190.17,189.44,190.03,67503.0
2025-05-15 09:50:00,190.03,190.86,189.93,190.56,55198.0,190.03,190.86,189.93,190.56,55198.0
2025-05-15 10:00:00,190.58,190.62,182.85,183.25,572495.0,190.58,190.62,182.85,183.25,572495.0
2025-05-15 10:10:00,183.3,184.26,181.38,181.84,499856.0,183.3,184.26,181.38,181.84,499856.0
2025-05-15 10:20:00,181.92,182.37,178.6,179.82,485584.0,181.92,182.37,178.6,179.82,485584.0
2025-05-15 10:30:00,180.14,180.14,175.18,175.64,799833.0,180.14,180.14,175.18,175.64,799833.0
2025-05-15 10:40:00,175.48,175.62,171.51,171.58,574460.0,175.48,175.62,171.51,171.58,574460.0
2025-05-15 10:50:00,171.47,171.8,167.22,168.0,1053600.0,171.47,171.8,167.22,168.0,1053600.0
2025-05-15 11:00:00,168.0,168.25,163.66,164.59,959314.0,168.0,168.25,163.66,164.59,959314.0
2025-05-15 11:10:00,164.47,165.0,162.54,162.97,781764.0,164.47,165.0,162.54,162.97,781764.0
2025-05-15 11:20:00,162.98,163.09,159.81,161.02,759898.0,162.98,163.09,159.81,161.02,759898.0
2025-05-15 11:30:00,160.81,168.55,160.11,167.23,1026999.0,160.81,168.55,160.11,167.23,1026999.0
2025-05-15 11:40:00,167.52,167.73,165.0,166.04,397094.0,167.52,167.73,165.0,166.04,397094.0
2025-05-15 11:50:00,166.01,166.47,165.43,165.92,449221.0,166.01,166.47,165.43,165.92,449221.0
2025-05-15 12:00:00,165.93,166.07,163.91,164.29,197897.0,165.93,166.07,163.91,164.29,197897.0
2025-05-15 12:10:00,164.1,165.89,163.4,163.98,264994.0,164.1,165.89,163.4,163.98,264994.0
2025-05-15 12:20:00,164.09,164.15,162.51,162.88,184215.0,164.09,164.15,162.51,162.88,184215.0
2025-05-15 12:30:00,162.86,163.74,161.5,161.8,258425.0,162.86,163.74,161.5,161.8,258425.0
2025-05-15 12:40:00,161.86,162.0,159.31,160.27,517615.0,161.86,162.0,159.31,160.27,517615.0
2025-05-15 12:50:00,160.35,161.09,159.88,160.72,322485.0,160.35,161.09,159.88,160.72,322485.0
2025-05-15 13:00:00,160.74,160.79,159.54,159.86,315343.0,160.74,160.79,159.54,159.86,315343.0
2025-05-15 13:10:00,159.86,160.66,158.06,158.12,360065.0,159.86,160.66,158.06,158.12,360065.0
2025-05-15 13:20:00,158.14,159.0,158.04,158.22,356229.0,158.14,159.0,158.04,158.22,356229.0
2025-05-15 13:30:00,158.22,158.71,157.35,158.06,322844.0,158.22,158.71,157.35,158.06,322844.0
2025-05-15 13:40:00,158.07,159.94,157.93,159.82,330336.0,158.07,159.94,157.93,159.82,330336.0
2025-05-15 13:50:00,159.74,160.64,159.5,160.02,374436.0,159.74,160.64,159.5,160.02,374436.0
2025-05-15 14:00:00,160.02,161.0,159.5,159.77,275286.0,160.02,161.0,159.5,159.77,275286.0
2025-05-15 14:10:00,159.73,161.24,159.61,161.11,184770.0,159.73,161.24,159.61,161.11,184770.0
2025-05-15 14:20:00,161.11,162.02,159.81,159.88,309575.0,161.11,162.02,159.81,159.88,309575.0
2025-05-15 14:30:00,159.94,160.75,159.76,159.89,191016.0,159.94,160.75,159.76,159.89,191016.0
2025-05-15 14:40:00,159.92,160.45,159.78,160.34,198174.0,159.92,160.45,159.78,160.34,198174.0
2025-05-15 14:50:00,160.34,160.34,159.1,159.33,193287.0,160.34,160.34,159.1,159.33,193287.0
2025-05-15 15:00:00,159.25,159.39,158.52,158.86,174571.0,159.25,159.39,158.52,158.86,174571.0
2025-05-15 15:10:00,158.79,159.4,158.7,159.23,210856.0,158.79,159.4,158.7,159.23,210856.0
2025-05-15 15:20:00,159.22,159.67,158.64,158.8,250674.0,159.22,159.67,158.64,158.8,250674.0
2025-05-15 15:30:00,158.83,158.88,158.06,158.5,266496.0,158.83,158.88,158.06,158.5,266496.0
2025-05-15 15:40:00,158.5,159.77,158.4,158.64,504702.0,158.5,159.77,158.4,158.64,504702.0
2025-05-15 15:50:00,158.64,159.87,158.21,159.12,1307085.0,158.64,159.87,158.21,159.12,1307085.0
2025-05-16 09:30:00,159.5,163.25,159.5,162.19,702288.0,159.5,163.25,159.5,162.19,702288.0
2025-05-16 09:40:00,162.2,164.0,161.78,162.8,321427.0,162.2,164.0,161.78,162.8,321427.0
2025-05-16 09:50:00,162.82,164.86,162.64,163.37,348577.0,162.82,164.86,162.64,163.37,348577.0
2025-05-16 10:00:00,163.28,163.84,162.55,163.65,253823.0,163.28,163.84,162.55,163.65,253823.0
2025-05-16 10:10:00,163.65,164.71,163.14,164.15,177396.0,163.65,164.71,163.14,164.15,177396.0
2025-05-16 10:20:00,164.17,165.85,164.08,165.69,264089.0,164.17,165.85,164.08,165.69,264089.0
2025-05-16 10:30:00,165.76,166.0,164.4,164.9,415797.0,165.76,166.0,164.4,164.9,415797.0
2025-05-16 10:40:00,164.95,166.0,164.62,165.9,265787.0,164.95,166.0,164.62,165.9,265787.0
2025-05-16 10:50:00,165.9,166.42,165.51,165.96,374244.0,165.9,166.42,165.51,165.96,374244.0
2025-05-16 11:00:00,165.94,167.12,165.83,166.9,232124.0,165.94,167.12,165.83,166.9,232124.0
2025-05-16 11:10:00,166.9,167.4,166.46,167.21,229168.0,166.9,167.4,166.46,167.21,229168.0
2025-05-16 11:20:00,167.26,167.29,166.13,166.99,164063.0,167.26,167.29,166.13,166.99,164063.0
2025-05-16 11:30:00,166.99,167.08,165.83,165.83,153919.0,166.99,167.08,165.83,165.83,153919.0
2025-05-16 11:40:00,165.87,166.01,165.59,165.99,103411.0,165.87,166.01,165.59,165.99,103411.0
2025-05-16 11:50:00,165.99,166.03,165.18,165.31,109679.0,165.99,166.03,165.18,165.31,109679.0
2025-05-16 12:00:00,165.31,166.15,165.15,165.89,145757.0,165.31,166.15,165.15,165.89,145757.0
2025-05-16 12:10:00,165.87,166.37,165.81,166.02,97876.0,165.87,166.37,165.81,166.02,97876.0
2025-05-16 12:20:00,166.07,166.7,166.0,166.18,78072.0,166.07,166.7,166.0,166.18,78072.0
2025-05-16 12:30:00,166.22,166.59,165.89,166.24,90934.0,166.22,166.59,165.89,166.24,90934.0
2025-05-16 12:40:00,166.25,166.79,166.18,166.34,52006.0,166.25,166.79,166.18,166.34,52006.0
2025-05-16 12:50:00,166.37,166.86,165.99,166.17,61223.0,166.37,166.86,165.99,166.17,61223.0
2025-05-16 13:00:00,166.17,166.78,166.1,166.78,89585.0,166.17,166.78,166.1,166.78,89585.0
2025-05-16 13:10:00,166.76,167.03,166.49,166.89,107400.0,166.76,167.03,166.49,166.89,107400.0
2025-05-16 13:20:00,166.86,166.86,166.45,166.52,45614.0,166.86,166.86,166.45,166.52,45614.0
2025-05-16 13:30:00,166.55,166.59,166.07,166.28,64894.0,166.55,166.59,166.07,166.28,64894.0
2025-05-16 13:40:00,166.36,166.56,166.17,166.44,54301.0,166.36,166.56,166.17,166.44,54301.0
2025-05-16 13:50:00,166.49,166.49,166.08,166.21,54728.0,166.49,166.49,166.08,166.21,54728.0
2025-05-16 14:00:00,166.24,166.7,166.02,166.23,106261.0,166.24,166.7,166.02,166.23,106261.0
2025-05-16 14:10:00,166.22,166.39,165.82,165.85,66677.0,166.22,166.39,165.82,165.85,66677.0
2025-05-16 14:20:00,165.82,166.37,165.81,166.33,86166.0,165.82,166.37,165.81,166.33,86166.0
2025-05-16 14:30:00,166.31,166.8,166.19,166.65,60409.0,166.31,166.8,166.19,166.65,60409.0
2025-05-16 14:40:00,166.68,167.02,166.55,166.97,60236.0,166.68,167.02,166.55,166.97,60236.0
2025-05-16 14:50:00,166.95,167.02,166.63,166.78,71834.0,166.95,167.02,166.63,166.78,71834.0
2025-05-16 15:00:00,166.77,167.01,166.63,166.92,86630.0,166.77,167.01,166.63,166.92,86630.0
2025-05-16 15:10:00,166.89,167.05,166.83,166.84,84434.0,166.89,167.05,166.83,166.84,84434.0
2025-05-16 15:20:00,166.84,166.94,166.56,166.79,86101.0,166.84,166.94,166.56,166.79,86101.0
2025-05-16 15:30:00,166.82,167.33,166.79,167.23,122959.0,166.82,167.33,166.79,167.23,122959.0
2025-05-16 15:40:00,167.23,167.99,167.19,167.65,163864.0,167.23,167.99,167.19,167.65,163864.0
2025-05-16 15:50:00,167.6,167.82,166.48,166.64,567524.0,167.6,167.82,166.48,166.64,567524.0
2025-05-19 09:30:00,165.74,168.36,165.74,167.98,164408.0,165.74,168.36,165.74,167.98,164408.0
2025-05-19 09:40:00,168.1,168.48,167.45,167.9,105268.0,168.1,168.48,167.45,167.9,105268.0
2025-05-19 09:50:00,168.0,168.78,168.0,168.09,149276.0,168.0,168.78,168.0,168.09,149276.0
2025-05-19 10:00:00,168.02,169.03,167.86,168.74,112272.0,168.02,169.03,167.86,168.74,112272.0
2025-05-19 10:10:00,168.75,169.0,167.94,168.92,86087.0,168.75,169.0,167.94,168.92,86087.0
2025-05-19 10:20:00,168.96,169.3,168.63,168.84,91723.0,168.96,169.3,168.63,168.84,91723.0
2025-05-19 10:30:00,168.81,168.99,168.34,168.5,75628.0,168.81,168.99,168.34,168.5,75628.0
2025-05-19 10:40:00,168.5,168.69,168.21,168.21,87640.0,168.5,168.69,168.21,168.21,87640.0
2025-05-19 10:50:00,168.18,168.58,167.85,167.86,76865.0,168.18,168.58,167.85,167.86,76865.0
2025-05-19 11:00:00,167.86,168.47,167.85,168.34,81374.0,167.86,168.47,167.85,168.34,81374.0
2025-05-19 11:10:00,168.31,168.77,168.03,168.34,92142.0,168.31,168.77,168.03,168.34,92142.0
2025-05-19 11:20:00,168.4,168.75,168.31,168.34,67810.0,168.4,168.75,168.31,168.34,67810.0
2025-05-19 11:30:00,168.33,168.8,168.31,168.69,58315.0,168.33,168.8,168.31,168.69,58315.0
2025-05-19 11:40:00,168.68,168.85,168.5,168.5,60643.0,168.68,168.85,168.5,168.5,60643.0
2025-05-19 11:50:00,168.52,168.8,168.43,168.71,68822.0,168.52,168.8,168.43,168.71,68822.0
2025-05-19 12:00:00,168.68,168.85,168.51,168.54,40399.0,168.68,168.85,168.51,168.54,40399.0
2025-05-19 12:10:00,168.53,168.54,168.25,168.31,29602.0,168.53,168.54,168.25,168.31,29602.0
2025-05-19 12:20:00,168.31,168.48,168.21,168.46,52830.0,168.31,168.48,168.21,168.46,52830.0
2025-05-19 12:30:00,168.39,168.76,168.35,168.62,38959.0,168.39,168.76,168.35,168.62,38959.0
2025-05-19 12:40:00,168.61,168.85,168.57,168.75,32314.0,168.61,168.85,168.57,168.75,32314.0
2025-05-19 12:50:00,168.75,169.05,168.72,169.05,40278.0,168.75,169.05,168.72,169.05,40278.0
2025-05-19 13:00:00,169.0,169.17,168.85,168.93,39099.0,169.0,169.17,168.85,168.93,39099.0
2025-05-19 13:10:00,168.92,169.19,168.87,169.08,45969.0,168.92,169.19,168.87,169.08,45969.0
2025-05-19 13:20:00,169.11,169.21,168.88,169.05,107677.0,169.11,169.21,168.88,169.05,107677.0
2025-05-19 13:30:00,169.05,169.21,168.94,169.03,69928.0,169.05,169.21,168.94,169.03,69928.0
2025-05-19 13:40:00,169.0,169.04,168.72,168.94,71732.0,169.0,169.04,168.72,168.94,71732.0
2025-05-19 13:50:00,168.92,168.97,168.63,168.68,51229.0,168.92,168.97,168.63,168.68,51229.0
2025-05-19 14:00:00,168.72,169.09,168.6,169.09,73544.0,168.72,169.09,168.6,169.09,73544.0
2025-05-19 14:10:00,169.09,169.09,168.76,168.83,34330.0,169.09,169.09,168.76,168.83,34330.0
2025-05-19 14:20:00,168.83,168.95,168.66,168.68,55448.0,168.83,168.95,168.66,168.68,55448.0
2025-05-19 14:30:00,168.69,168.75,168.32,168.68,86053.0,168.69,168.75,168.32,168.68,86053.0
2025-05-19 14:40:00,168.66,168.71,168.44,168.46,53379.0,168.66,168.71,168.44,168.46,53379.0
2025-05-19 14:50:00,168.49,168.63,168.39,168.6,64737.0,168.49,168.63,168.39,168.6,64737.0
2025-05-19 15:00:00,168.63,168.66,168.26,168.3,66493.0,168.63,168.66,168.26,168.3,66493.0
2025-05-19 15:10:00,168.3,168.35,168.19,168.21,54453.0,168.3,168.35,168.19,168.21,54453.0
2025-05-19 15:20:00,168.18,168.38,168.07,168.12,79085.0,168.18,168.38,168.07,168.12,79085.0
2025-05-19 15:30:00,168.17,168.34,168.09,168.25,73438.0,168.17,168.34,168.09,168.25,73438.0
2025-05-19 15:40:00,168.21,168.7,168.12,168.54,132422.0,168.21,168.7,168.12,168.54,132422.0
2025-05-19 15:50:00,168.58,169.32,168.56,169.19,488112.0,168.58,169.32,168.56,169.19,488112.0
2025-05-20 09:30:00,169.0,169.73,168.25,168.39,107240.0,169.0,169.73,168.25,168.39,107240.0
2025-05-20 09:40:00,168.4,168.4,167.6,168.03,51516.0,168.4,168.4,167.6,168.03,51516.0
2025-05-20 09:50:00,168.03,168.06,167.66,167.96,101370.0,168.03,168.06,167.66,167.96,101370.0
2025-05-20 10:00:00,167.97,168.04,167.07,167.22,120273.0,167.97,168.04,167.07,167.22,120273.0
2025-05-20 10:10:00,167.22,167.8,167.17,167.72,59640.0,167.22,167.8,167.17,167.72,59640.0
2025-05-20 10:20:00,167.72,168.07,167.53,168.07,228273.0,167.72,168.07,167.53,168.07,228273.0
2025-05-20 10:30:00,168.04,168.09,167.8,168.03,29280.0,168.04,168.09,167.8,168.03,29280.0
2025-05-20 10:40:00,168.03,168.17,167.8,167.8,80589.0,168.03,168.17,167.8,167.8,80589.0
2025-05-20 10:50:00,167.87,168.02,167.65,167.79,38310.0,167.87,168.02,167.65,167.79,38310.0
2025-05-20 11:00:00,167.79,168.0,167.57,167.63,82241.0,167.79,168.0,167.57,167.63,82241.0
2025-05-20 11:10:00,167.64,168.19,167.64,167.85,44595.0,167.64,168.19,167.64,167.85,44595.0
2025-05-20 11:20:00,167.94,168.03,167.79,167.86,23126.0,167.94,168.03,167.79,167.86,23126.0
2025-05-20 11:30:00,167.92,167.96,167.53,167.6,49670.0,167.92,167.96,167.53,167.6,49670.0
2025-05-20 11:40:00,167.61,167.64,166.79,166.82,138038.0,167.61,167.64,166.79,166.82,138038.0
2025-05-20 11:50:00,166.9,166.97,166.67,166.7,32308.0,166.9,166.97,166.67,166.7,32308.0
2025-05-20 12:00:00,166.77,166.87,166.59,166.83,65671.0,166.77,166.87,166.59,166.83,65671.0
2025-05-20 12:10:00,166.83,166.86,166.63,166.73,40391.0,166.83,166.86,166.63,166.73,40391.0
2025-05-20 12:20:00,166.73,166.73,166.45,166.5,54199.0,166.73,166.73,166.45,166.5,54199.0
2025-05-20 12:30:00,166.45,166.86,166.4,166.74,37499.0,166.45,166.86,166.4,166.74,37499.0
2025-05-20 12:40:00,166.75,167.09,166.67,166.71,55020.0,166.75,167.09,166.67,166.71,55020.0
2025-05-20 12:50:00,166.71,166.76,166.22,166.33,145469.0,166.71,166.76,166.22,166.33,145469.0
2025-05-20 13:00:00,166.4,167.12,166.29,167.06,136201.0,166.4,167.12,166.29,167.06,136201.0
2025-05-20 13:10:00,167.07,167.16,166.97,167.09,85168.0,167.07,167.16,166.97,167.09,85168.0
2025-05-20 13:20:00,167.1,167.17,166.96,167.01,67499.0,167.1,167.17,166.96,167.01,67499.0
2025-05-20 13:30:00,166.97,167.11,166.93,167.03,70437.0,166.97,167.11,166.93,167.03,70437.0
2025-05-20 13:40:00,167.03,167.07,166.69,166.78,45842.0,167.03,167.07,166.69,166.78,45842.0
2025-05-20 13:50:00,166.74,167.01,166.74,166.95,25256.0,166.74,167.01,166.74,166.95,25256.0
2025-05-20 14:00:00,166.91,167.53,166.91,167.52,57294.0,166.91,167.53,166.91,167.52,57294.0
2025-05-20 14:10:00,167.5,167.57,166.96,166.96,44558.0,167.5,167.57,166.96,166.96,44558.0
2025-05-20 14:20:00,166.96,167.17,166.67,166.77,31944.0,166.96,167.17,166.67,166.77,31944.0
2025-05-20 14:30:00,166.69,166.78,166.44,166.44,37909.0,166.69,166.78,166.44,166.44,37909.0
2025-05-20 14:40:00,166.5,166.63,166.43,166.46,45877.0,166.5,166.63,166.43,166.46,45877.0
2025-05-20 14:50:00,166.53,166.55,165.96,166.02,64838.0,166.53,166.55,165.96,166.02,64838.0
2025-05-20 15:00:00,166.01,166.01,165.54,165.9,87848.0,166.01,166.01,165.54,165.9,87848.0
2025-05-20 15:10:00,165.93,166.19,165.74,166.19,43717.0,165.93,166.19,165.74,166.19,43717.0
2025-05-20 15:20:00,166.19,166.5,166.1,166.35,90794.0,166.19,166.5,166.1,166.35,90794.0
2025-05-20 15:30:00,166.33,166.55,166.24,166.32,41648.0,166.33,166.55,166.24,166.32,41648.0
2025-05-20 15:40:00,166.34,166.51,165.99,165.99,111520.0,166.34,166.51,165.99,165.99,111520.0
2025-05-20 15:50:00,165.95,166.37,165.84,165.86,545428.0,165.95,166.37,165.84,165.86,545428.0
2025-05-21 09:30:00,166.93,167.7,165.0,165.25,153379.0,166.93,167.7,165.0,165.25,153379.0
2025-05-21 09:40:00,165.11,165.24,164.35,164.46,65007.0,165.11,165.24,164.35,164.46,65007.0
2025-05-21 09:50:00,164.46,164.93,163.97,164.78,114518.0,164.46,164.93,163.97,164.78,114518.0
2025-05-21 10:00:00,164.93,165.06,164.01,164.17,149640.0,164.93,165.06,164.01,164.17,149640.0
2025-05-21 10:10:00,164.17,164.74,163.91,164.66,105051.0,164.17,164.74,163.91,164.66,105051.0
2025-05-21 10:20:00,164.67,165.6,164.54,164.63,72778.0,164.67,165.6,164.54,164.63,72778.0
2025-05-21 10:30:00,164.55,165.1,164.47,165.05,135973.0,164.55,165.1,164.47,165.05,135973.0
2025-05-21 10:40:00,165.05,165.12,164.41,164.55,48882.0,165.05,165.12,164.41,164.55,48882.0
2025-05-21 10:50:00,164.52,165.04,164.5,165.01,26857.0,164.52,165.04,164.5,165.01,26857.0
2025-05-21 11:00:00,165.01,165.21,164.79,165.0,58121.0,165.01,165.21,164.79,165.0,58121.0
2025-05-21 11:10:00,164.92,165.07,164.85,164.88,49804.0,164.92,165.07,164.85,164.88,49804.0
2025-05-21 11:20:00,164.88,164.91,164.6,164.66,59026.0,164.88,164.91,164.6,164.66,59026.0
2025-05-21 11:30:00,164.66,164.68,164.19,164.22,70510.0,164.66,164.68,164.19,164.22,70510.0
2025-05-21 11:40:00,164.29,164.56,164.2,164.25,64301.0,164.29,164.56,164.2,164.25,64301.0
2025-05-21 11:50:00,164.25,164.53,163.9,163.9,90888.0,164.25,164.53,163.9,163.9,90888.0
2025-05-21 12:00:00,163.99,164.0,163.58,164.0,62687.0,163.99,164.0,163.58,164.0,62687.0
2025-05-21 12:10:00,164.0,164.02,163.81,163.89,36960.0,164.0,164.02,163.81,163.89,36960.0
2025-05-21 12:20:00,163.91,164.0,163.68,163.84,42304.0,163.91,164.0,163.68,163.84,42304.0
2025-05-21 12:30:00,163.86,164.07,163.8,163.92,37631.0,163.86,164.07,163.8,163.92,37631.0
2025-05-21 12:40:00,163.9,164.04,163.84,164.0,42646.0,163.9,164.04,163.84,164.0,42646.0
2025-05-21 12:50:00,164.04,164.04,163.8,163.8,28431.0,164.04,164.04,163.8,163.8,28431.0
2025-05-21 13:00:00,163.85,164.0,163.56,163.56,86703.0,163.85,164.0,163.56,163.56,86703.0
2025-05-21 13:10:00,163.54,163.85,163.13,163.27,40874.0,163.54,163.85,163.13,163.27,40874.0
2025-05-21 13:20:00,163.26,163.29,162.81,163.1,76794.0,163.26,163.29,162.81,163.1,76794.0
2025-05-21 13:30:00,162.94,163.78,162.85,163.75,70147.0,162.94,163.78,162.85,163.75,70147.0
2025-05-21 13:40:00,163.75,163.84,163.47,163.63,46427.0,163.75,163.84,163.47,163.63,46427.0
2025-05-21 13:50:00,163.56,163.62,163.01,163.04,45122.0,163.56,163.62,163.01,163.04,45122.0
2025-05-21 14:00:00,163.07,163.15,162.82,163.08,104168.0,163.07,163.15,162.82,163.08,104168.0
2025-05-21 14:10:00,163.02,163.08,162.74,162.95,63136.0,163.02,163.08,162.74,162.95,63136.0
2025-05-21 14:20:00,162.93,163.12,162.76,162.96,78961.0,162.93,163.12,162.76,162.96,78961.0
2025-05-21 14:30:00,162.94,163.22,162.9,162.95,80565.0,162.94,163.22,162.9,162.95,80565.0
2025-05-21 14:40:00,162.91,163.08,162.77,162.82,67009.0,162.91,163.08,162.77,162.82,67009.0
2025-05-21 14:50:00,162.87,163.01,162.73,162.78,44989.0,162.87,163.01,162.73,162.78,44989.0
2025-05-21 15:00:00,162.73,162.88,162.46,162.49,39804.0,162.73,162.88,162.46,162.49,39804.0
2025-05-21 15:10:00,162.5,162.81,162.36,162.59,59513.0,162.5,162.81,162.36,162.59,59513.0
2025-05-21 15:20:00,162.58,162.66,162.26,162.4,58919.0,162.58,162.66,162.26,162.4,58919.0
2025-05-21 15:30:00,162.46,162.9,162.46,162.87,62799.0,162.46,162.9,162.46,162.87,62799.0
2025-05-21 15:40:00,162.87,162.97,162.47,162.49,91875.0,162.87,162.97,162.47,162.49,91875.0
2025-05-21 15:50:00,162.52,162.74,162.16,162.17,625059.0,162.52,162.74,162.16,162.17,625059.0
2025-05-22 09:30:00,162.17,163.0,161.0,161.95,85705.0,162.17,163.0,161.0,161.95,85705.0
2025-05-22 09:40:00,161.8,161.99,161.09,161.17,30319.0,161.8,161.99,161.09,161.17,30319.0
2025-05-22 09:50:00,161.16,161.7,160.94,161.4,96273.0,161.16,161.7,160.94,161.4,96273.0
2025-05-22 10:00:00,161.32,161.88,161.3,161.69,70019.0,161.32,161.88,161.3,161.69,70019.0
2025-05-22 10:10:00,161.63,161.89,161.26,161.75,83689.0,161.63,161.89,161.26,161.75,83689.0
2025-05-22 10:20:00,161.71,161.82,161.19,161.28,51546.0,161.71,161.82,161.19,161.28,51546.0
2025-05-22 10:30:00,161.25,161.45,161.17,161.26,33257.0,161.25,161.45,161.17,161.26,33257.0
2025-05-22 10:40:00,161.25,161.82,161.25,161.76,41843.0,161.25,161.82,161.25,161.76,41843.0
2025-05-22 10:50:00,161.76,161.86,161.29,161.62,30424.0,161.76,161.86,161.29,161.62,30424.0
2025-05-22 11:00:00,161.66,162.03,161.63,162.01,52650.0,161.66,162.03,161.63,162.01,52650.0
2025-05-22 11:10:00,162.02,162.07,161.72,161.89,55358.0,162.02,162.07,161.72,161.89,55358.0
2025-05-22 11:20:00,161.9,162.09,161.79,161.8,83165.0,161.9,162.09,161.79,161.8,83165.0
2025-05-22 11:30:00,161.79,162.1,161.67,162.02,73813.0,161.79,162.1,161.67,162.02,73813.0
2025-05-22 11:40:00,162.02,162.09,161.95,161.99,107596.0,162.02,162.09,161.95,161.99,107596.0
2025-05-22 11:50:00,162.0,162.17,161.98,162.06,74237.0,162.0,162.17,161.98,162.06,74237.0
2025-05-22 12:00:00,162.04,162.13,161.97,162.08,86975.0,162.04,162.13,161.97,162.08,86975.0
2025-05-22 12:10:00,162.03,162.65,161.95,162.13,116256.0,162.03,162.65,161.95,162.13,116256.0
2025-05-22 12:20:00,162.11,162.17,161.91,161.98,38562.0,162.11,162.17,161.91,161.98,38562.0
2025-05-22 12:30:00,161.98,162.08,161.9,161.95,48536.0,161.98,162.08,161.9,161.95,48536.0
2025-05-22 12:40:00,161.93,162.01,161.61,161.65,49791.0,161.93,162.01,161.61,161.65,49791.0
2025-05-22 12:50:00,161.66,161.71,161.46,161.48,37056.0,161.66,161.71,161.46,161.48,37056.0
2025-05-22 13:00:00,161.49,161.62,161.05,161.19,109081.0,161.49,161.62,161.05,161.19,109081.0
2025-05-22 13:10:00,161.19,161.41,160.9,161.34,118241.0,161.19,161.41,160.9,161.34,118241.0
2025-05-22 13:20:00,161.34,162.03,161.28,162.03,101035.0,161.34,162.03,161.28,162.03,101035.0
2025-05-22 13:30:00,162.03,162.41,161.95,162.34,39833.0,162.03,162.41,161.95,162.34,39833.0
2025-05-22 13:40:00,162.36,162.61,162.19,162.52,38188.0,162.36,162.61,162.19,162.52,38188.0
2025-05-22 13:50:00,162.52,162.56,162.37,162.43,42111.0,162.52,162.56,162.37,162.43,42111.0
2025-05-22 14:00:00,162.45,162.58,162.38,162.44,91717.0,162.45,162.58,162.38,162.44,91717.0
2025-05-22 14:10:00,162.47,162.52,162.3,162.47,59978.0,162.47,162.52,162.3,162.47,59978.0
2025-05-22 14:20:00,162.47,162.53,162.29,162.46,63937.0,162.47,162.53,162.29,162.46,63937.0
2025-05-22 14:30:00,162.45,162.52,162.09,162.11,73365.0,162.45,162.52,162.09,162.11,73365.0
2025-05-22 14:40:00,162.13,162.35,162.07,162.3,63953.0,162.13,162.35,162.07,162.3,63953.0
2025-05-22 14:50:00,162.3,162.41,162.22,162.41,52818.0,162.3,162.41,162.22,162.41,52818.0
2025-05-22 15:00:00,162.4,162.46,162.08,162.09,63916.0,162.4,162.46,162.08,162.09,63916.0
2025-05-22 15:10:00,162.09,162.47,162.03,162.41,88041.0,162.09,162.47,162.03,162.41,88041.0
2025-05-22 15:20:00,162.41,162.57,162.33,162.53,75786.0,162.41,162.57,162.33,162.53,75786.0
2025-05-22 15:30:00,162.49,162.53,162.05,162.06,98636.0,162.49,162.53,162.05,162.06,98636.0
2025-05-22 15:40:00,162.13,162.14,161.77,161.8,118974.0,162.13,162.14,161.77,161.8,118974.0
2025-05-22 15:50:00,161.84,161.99,161.14,161.27,411609.0,161.84,161.99,161.14,161.27,411609.0
2025-05-23 09:30:00,159.68,160.95,159.17,159.33,100555.0,159.68,160.95,159.17,159.33,100555.0
2025-05-23 09:40:00,159.23,159.66,159.08,159.19,76061.0,159.23,159.66,159.08,159.19,76061.0
2025-05-23 09:50:00,159.18,159.69,159.15,159.22,98871.0,159.18,159.69,159.15,159.22,98871.0
2025-05-23 10:00:00,159.31,160.05,159.11,159.85,158623.0,159.31,160.05,159.11,159.85,158623.0
2025-05-23 10:10:00,159.77,159.89,159.32,159.33,60984.0,159.77,159.89,159.32,159.33,60984.0
2025-05-23 10:20:00,159.43,159.81,159.28,159.28,96490.0,159.43,159.81,159.28,159.28,96490.0
2025-05-23 10:30:00,159.26,159.64,159.26,159.46,125401.0,159.26,159.64,159.26,159.46,125401.0
2025-05-23 10:40:00,159.51,160.03,159.45,159.68,78176.0,159.51,160.03,159.45,159.68,78176.0
2025-05-23 10:50:00,159.67,159.73,159.41,159.42,48343.0,159.67,159.73,159.41,159.42,48343.0
2025-05-23 11:00:00,159.45,159.59,159.16,159.22,56020.0,159.45,159.59,159.16,159.22,56020.0
2025-05-23 11:10:00,159.16,159.85,159.08,159.73,126857.0,159.16,159.85,159.08,159.73,126857.0
2025-05-23 11:20:00,159.73,160.01,159.73,159.89,124756.0,159.73,160.01,159.73,159.89,124756.0
2025-05-23 11:30:00,159.84,160.27,159.76,160.16,109588.0,159.84,160.27,159.76,160.16,109588.0
2025-05-23 11:40:00,160.19,160.38,160.08,160.24,146826.0,160.19,160.38,160.08,160.24,146826.0
2025-05-23 11:50:00,160.24,160.29,159.94,159.94,54994.0,160.24,160.29,159.94,159.94,54994.0
2025-05-23 12:00:00,159.97,160.25,159.93,159.99,117246.0,159.97,160.25,159.93,159.99,117246.0
2025-05-23 12:10:00,160.04,160.12,159.94,160.06,63799.0,160.04,160.12,159.94,160.06,63799.0
2025-05-23 12:20:00,160.06,160.35,160.03,160.16,55252.0,160.06,160.35,160.03,160.16,55252.0
2025-05-23 12:30:00,160.16,160.16,159.78,159.97,78233.0,160.16,160.16,159.78,159.97,78233.0
2025-05-23 12:40:00,160.02,160.16,159.88,160.07,89793.0,160.02,160.16,159.88,160.07,89793.0
2025-05-23 12:50:00,160.06,160.08,159.62,159.68,86515.0,160.06,160.08,159.62,159.68,86515.0
2025-05-23 13:00:00,159.64,159.91,159.62,159.77,74826.0,159.64,159.91,159.62,159.77,74826.0
2025-05-23 13:10:00,159.75,159.92,159.58,159.9,167825.0,159.75,159.92,159.58,159.9,167825.0
2025-05-23 13:20:00,159.9,159.97,159.26,159.3,222219.0,159.9,159.97,159.26,159.3,222219.0
2025-05-23 13:30:00,159.29,159.31,158.79,159.06,134529.0,159.29,159.31,158.79,159.06,134529.0
2025-05-23 13:40:00,159.09,159.61,158.91,159.56,183743.0,159.09,159.61,158.91,159.56,183743.0
2025-05-23 13:50:00,159.56,160.03,159.29,160.03,125069.0,159.56,160.03,159.29,160.03,125069.0
2025-05-23 14:00:00,160.03,160.37,159.99,160.26,132246.0,160.03,160.37,159.99,160.26,132246.0
2025-05-23 14:10:00,160.25,160.33,160.05,160.09,136559.0,160.25,160.33,160.05,160.09,136559.0
2025-05-23 14:20:00,160.11,160.32,159.96,160.0,125950.0,160.11,160.32,159.96,160.0,125950.0
2025-05-23 14:30:00,159.97,160.15,159.97,159.98,107308.0,159.97,160.15,159.97,159.98,107308.0
2025-05-23 14:40:00,160.0,160.06,159.9,160.06,94407.0,160.0,160.06,159.9,160.06,94407.0
2025-05-23 14:50:00,160.06,160.07,159.93,160.01,69325.0,160.06,160.07,159.93,160.01,69325.0
2025-05-23 15:00:00,160.01,160.01,159.54,159.59,103028.0,160.01,160.01,159.54,159.59,103028.0
2025-05-23 15:10:00,159.61,159.86,159.52,159.53,110272.0,159.61,159.86,159.52,159.53,110272.0
2025-05-23 15:20:00,159.52,159.57,159.19,159.24,139980.0,159.52,159.57,159.19,159.24,139980.0
2025-05-23 15:30:00,159.25,159.48,158.88,159.43,173703.0,159.25,159.48,158.88,159.43,173703.0
2025-05-23 15:40:00,159.44,159.56,158.88,158.88,203302.0,159.44,159.56,158.88,158.88,203302.0
2025-05-23 15:50:00,158.93,159.36,158.56,159.33,790065.0,158.93,159.36,158.56,159.33,790065.0
2025-05-27 09:30:00,161.3,161.75,160.38,161.5,239229.0,161.3,161.75,160.38,161.5,239229.0
2025-05-27 09:40:00,161.48,161.6,160.66,160.76,208219.0,161.48,161.6,160.66,160.76,208219.0
2025-05-27 09:50:00,160.86,161.6,160.76,161.08,125753.0,160.86,161.6,160.76,161.08,125753.0
2025-05-27 10:00:00,161.08,161.43,160.96,161.09,124788.0,161.08,161.43,160.96,161.09,124788.0
2025-05-27 10:10:00,161.04,161.17,160.7,161.13,169740.0,161.04,161.17,160.7,161.13,169740.0
2025-05-27 10:20:00,161.16,161.63,161.14,161.23,235193.0,161.16,161.63,161.14,161.23,235193.0
2025-05-27 10:30:00,161.28,161.6,161.04,161.22,74403.0,161.28,161.6,161.04,161.22,74403.0
2025-05-27 10:40:00,161.22,161.24,160.88,160.93,70661.0,161.22,161.24,160.88,160.93,70661.0
2025-05-27 10:50:00,160.98,161.09,160.7,161.05,76000.0,160.98,161.09,160.7,161.05,76000.0
2025-05-27 11:00:00,161.05,161.26,160.84,160.91,56516.0,161.05,161.26,160.84,160.91,56516.0
2025-05-27 11:10:00,160.87,161.05,160.74,160.83,49882.0,160.87,161.05,160.74,160.83,49882.0
2025-05-27 11:20:00,160.83,160.9,160.69,160.85,50487.0,160.83,160.9,160.69,160.85,50487.0
2025-05-27 11:30:00,160.84,161.1,160.83,161.06,45002.0,160.84,161.1,160.83,161.06,45002.0
2025-05-27 11:40:00,161.08,161.11,160.58,160.65,61393.0,161.08,161.11,160.58,160.65,61393.0
2025-05-27 11:50:00,160.65,160.73,160.48,160.66,76033.0,160.65,160.73,160.48,160.66,76033.0
2025-05-27 12:00:00,160.65,160.85,160.55,160.55,39262.0,160.65,160.85,160.55,160.55,39262.0
2025-05-27 12:10:00,160.56,160.67,160.29,160.34,59699.0,160.56,160.67,160.29,160.34,59699.0
2025-05-27 12:20:00,160.34,160.52,160.32,160.44,41942.0,160.34,160.52,160.32,160.44,41942.0
2025-05-27 12:30:00,160.44,160.66,160.4,160.66,40758.0,160.44,160.66,160.4,160.66,40758.0
2025-05-27 12:40:00,160.66,160.92,160.64,160.75,41271.0,160.66,160.92,160.64,160.75,41271.0
2025-05-27 12:50:00,160.76,160.81,160.66,160.68,41519.0,160.76,160.81,160.66,160.68,41519.0
2025-05-27 13:00:00,160.69,160.69,160.46,160.5,55784.0,160.69,160.69,160.46,160.5,55784.0
2025-05-27 13:10:00,160.5,160.51,160.17,160.22,56606.0,160.5,160.51,160.17,160.22,56606.0
2025-05-27 13:20:00,160.22,160.62,160.22,160.61,98957.0,160.22,160.62,160.22,160.61,98957.0
2025-05-27 13:30:00,160.58,160.59,160.12,160.2,72808.0,160.58,160.59,160.12,160.2,72808.0
2025-05-27 13:40:00,160.18,160.26,159.97,160.2,94642.0,160.18,160.26,159.97,160.2,94642.0
2025-05-27 13:50:00,160.18,160.39,160.14,160.31,51417.0,160.18,160.39,160.14,160.31,51417.0
2025-05-27 14:00:00,160.31,160.43,160.27,160.29,45904.0,160.31,160.43,160.27,160.29,45904.0
2025-05-27 14:10:00,160.29,160.49,160.27,160.47,59473.0,160.29,160.49,160.27,160.47,59473.0
2025-05-27 14:20:00,160.49,160.64,160.34,160.37,70271.0,160.49,160.64,160.34,160.37,70271.0
2025-05-27 14:30:00,160.37,160.43,160.29,160.36,43792.0,160.37,160.43,160.29,160.36,43792.0
2025-05-27 14:40:00,160.31,160.45,160.23,160.43,53097.0,160.31,160.45,160.23,160.43,53097.0
2025-05-27 14:50:00,160.43,160.44,160.08,160.1,56982.0,160.43,160.44,160.08,160.1,56982.0
2025-05-27 15:00:00,160.08,160.1,159.87,160.02,116719.0,160.08,160.1,159.87,160.02,116719.0
2025-05-27 15:10:00,160.02,160.03,159.86,159.9,101325.0,160.02,160.03,159.86,159.9,101325.0
2025-05-27 15:20:00,159.92,160.02,159.69,159.86,184706.0,159.92,160.02,159.69,159.86,184706.0
2025-05-27 15:30:00,159.92,160.01,159.77,159.78,145434.0,159.92,160.01,159.77,159.78,145434.0
2025-05-27 15:40:00,159.77,159.86,159.37,159.61,229135.0,159.77,159.86,159.37,159.61,229135.0
2025-05-27 15:50:00,159.59,160.15,159.51,160.13,564166.0,159.59,160.15,159.51,160.13,564166.0
2025-05-28 09:30:00,160.2,160.53,159.45,159.96,70092.0,160.2,160.53,159.45,159.96,70092.0
2025-05-28 09:40:00,159.78,160.13,159.57,159.69,56629.0,159.78,160.13,159.57,159.69,56629.0
2025-05-28 09:50:00,159.65,159.79,158.81,158.97,69684.0,159.65,159.79,158.81,158.97,69684.0
2025-05-28 10:00:00,158.94,159.16,158.79,158.98,149479.0,158.94,159.16,158.79,158.98,149479.0
2025-05-28 10:10:00,158.98,159.33,158.75,158.94,102894.0,158.98,159.33,158.75,158.94,102894.0
2025-05-28 10:20:00,158.89,158.97,158.17,158.2,70875.0,158.89,158.97,158.17,158.2,70875.0
2025-05-28 10:30:00,158.23,158.3,157.27,157.39,137023.0,158.23,158.3,157.27,157.39,137023.0
2025-05-28 10:40:00,157.42,157.55,156.82,156.83,92440.0,157.42,157.55,156.82,156.83,92440.0
2025-05-28 10:50:00,156.85,156.87,156.3,156.75,133798.0,156.85,156.87,156.3,156.75,133798.0
2025-05-28 11:00:00,156.75,157.03,156.59,156.62,101994.0,156.75,157.03,156.59,156.62,101994.0
2025-05-28 11:10:00,156.61,156.73,156.41,156.6,109182.0,156.61,156.73,156.41,156.6,109182.0
2025-05-28 11:20:00,156.55,156.62,156.35,156.35,74114.0,156.55,156.62,156.35,156.35,74114.0
2025-05-28 11:30:00,156.36,157.23,156.36,157.19,136534.0,156.36,157.23,156.36,157.19,136534.0
2025-05-28 11:40:00,157.2,157.62,156.96,157.54,80977.0,157.2,157.62,156.96,157.54,80977.0
2025-05-28 11:50:00,157.57,157.64,157.41,157.51,36802.0,157.57,157.64,157.41,157.51,36802.0
2025-05-28 12:00:00,157.47,157.82,157.47,157.76,43140.0,157.47,157.82,157.47,157.76,43140.0
2025-05-28 12:10:00,157.78,158.02,157.74,157.93,40332.0,157.78,158.02,157.74,157.93,40332.0
2025-05-28 12:20:00,157.88,158.05,157.81,157.84,44532.0,157.88,158.05,157.81,157.84,44532.0
2025-05-28 12:30:00,157.84,158.0,157.75,157.93,46183.0,157.84,158.0,157.75,157.93,46183.0
2025-05-28 12:40:00,157.95,157.95,157.66,157.92,50320.0,157.95,157.95,157.66,157.92,50320.0
2025-05-28 12:50:00,157.92,158.15,157.88,158.03,55767.0,157.92,158.15,157.88,158.03,55767.0
2025-05-28 13:00:00,158.03,158.43,157.96,158.36,57500.0,158.03,158.43,157.96,158.36,57500.0
2025-05-28 13:10:00,158.36,158.53,158.3,158.3,70090.0,158.36,158.53,158.3,158.3,70090.0
2025-05-28 13:20:00,158.3,158.31,158.0,158.06,72927.0,158.3,158.31,158.0,158.06,72927.0
2025-05-28 13:30:00,158.08,158.27,158.05,158.09,72940.0,158.08,158.27,158.05,158.09,72940.0
2025-05-28 13:40:00,158.07,158.15,157.92,158.03,112462.0,158.07,158.15,157.92,158.03,112462.0
2025-05-28 13:50:00,158.02,158.05,157.82,157.97,42432.0,158.02,158.05,157.82,157.97,42432.0
2025-05-28 14:00:00,157.97,158.44,157.97,158.22,69192.0,157.97,158.44,157.97,158.22,69192.0
2025-05-28 14:10:00,158.25,158.33,158.08,158.09,70091.0,158.25,158.33,158.08,158.09,70091.0
2025-05-28 14:20:00,158.09,158.4,158.09,158.31,63120.0,158.09,158.4,158.09,158.31,63120.0
2025-05-28 14:30:00,158.33,158.52,158.24,158.28,80139.0,158.33,158.52,158.24,158.28,80139.0
2025-05-28 14:40:00,158.25,158.72,158.22,158.7,75052.0,158.25,158.72,158.22,158.7,75052.0
2025-05-28 14:50:00,158.68,158.89,158.2,158.67,90897.0,158.68,158.89,158.2,158.67,90897.0
2025-05-28 15:00:00,158.66,159.01,158.57,158.89,111900.0,158.66,159.01,158.57,158.89,111900.0
2025-05-28 15:10:00,158.9,159.42,158.87,159.32,84233.0,158.9,159.42,158.87,159.32,84233.0
2025-05-28 15:20:00,159.34,159.75,159.23,159.67,99140.0,159.34,159.75,159.23,159.67,99140.0
2025-05-28 15:30:00,159.71,159.81,159.51,159.79,89759.0,159.71,159.81,159.51,159.79,89759.0
2025-05-28 15:40:00,159.78,160.12,159.57,159.75,130438.0,159.78,160.12,159.57,159.75,130438.0
2025-05-28 15:50:00,159.69,160.78,159.48,160.75,519898.0,159.69,160.78,159.48,160.75,519898.0
2025-05-29 09:30:00,160.77,161.54,160.75,160.75,105567.0,160.77,161.54,160.75,160.75,105567.0
2025-05-29 09:40:00,161.02,161.24,160.24,160.69,81430.0,161.02,161.24,160.24,160.69,81430.0
2025-05-29 09:50:00,160.69,161.43,160.32,160.5,117357.0,160.69,161.43,160.32,160.5,117357.0
2025-05-29 10:00:00,160.61,160.99,160.06,160.28,118685.0,160.61,160.99,160.06,160.28,118685.0
2025-05-29 10:10:00,160.42,160.49,159.5,159.59,98659.0,160.42,160.49,159.5,159.59,98659.0
2025-05-29 10:20:00,159.59,159.62,159.12,159.48,82426.0,159.59,159.62,159.12,159.48,82426.0
2025-05-29 10:30:00,159.48,159.87,159.44,159.44,129311.0,159.48,159.87,159.44,159.44,129311.0
2025-05-29 10:40:00,159.49,159.57,159.12,159.32,109686.0,159.49,159.57,159.12,159.32,109686.0
2025-05-29 10:50:00,159.31,159.51,159.15,159.18,94108.0,159.31,159.51,159.15,159.18,94108.0
2025-05-29 11:00:00,159.18,159.34,158.78,159.04,64071.0,159.18,159.34,158.78,159.04,64071.0
2025-05-29 11:10:00,159.1,159.27,158.97,159.09,122354.0,159.1,159.27,158.97,159.09,122354.0
2025-05-29 11:20:00,159.09,159.68,159.05,159.6,73049.0,159.09,159.68,159.05,159.6,73049.0
2025-05-29 11:30:00,159.62,159.62,158.9,158.96,72993.0,159.62,159.62,158.9,158.96,72993.0
2025-05-29 11:40:00,158.94,159.23,158.86,159.12,51420.0,158.94,159.23,158.86,159.12,51420.0
2025-05-29 11:50:00,159.16,159.38,158.66,158.81,79104.0,159.16,159.38,158.66,158.81,79104.0
2025-05-29 12:00:00,158.81,158.93,158.64,158.85,49855.0,158.81,158.93,158.64,158.85,49855.0
2025-05-29 12:10:00,158.86,159.23,158.86,159.2,51706.0,158.86,159.23,158.86,159.2,51706.0
2025-05-29 12:20:00,159.17,159.26,159.0,159.02,35343.0,159.17,159.26,159.0,159.02,35343.0
2025-05-29 12:30:00,159.01,159.27,159.01,159.25,45273.0,159.01,159.27,159.01,159.25,45273.0
2025-05-29 12:40:00,159.26,159.42,159.17,159.18,73446.0,159.26,159.42,159.17,159.18,73446.0
2025-05-29 12:50:00,159.17,159.49,159.07,159.24,139813.0,159.17,159.49,159.07,159.24,139813.0
2025-05-29 13:00:00,159.23,159.63,159.21,159.49,81819.0,159.23,159.63,159.21,159.49,81819.0
2025-05-29 13:10:00,159.49,159.64,159.17,159.25,187811.0,159.49,159.64,159.17,159.25,187811.0
2025-05-29 13:20:00,159.27,159.52,159.06,159.11,88376.0,159.27,159.52,159.06,159.11,88376.0
2025-05-29 13:30:00,159.08,159.35,159.05,159.34,74828.0,159.08,159.35,159.05,159.34,74828.0
2025-05-29 13:40:00,159.34,159.46,159.15,159.26,58275.0,159.34,159.46,159.15,159.26,58275.0
2025-05-29 13:50:00,159.27,159.54,159.02,159.06,92073.0,159.27,159.54,159.02,159.06,92073.0
2025-05-29 14:00:00,159.08,159.36,159.07,159.18,62717.0,159.08,159.36,159.07,159.18,62717.0
2025-05-29 14:10:00,159.15,159.26,158.93,159.0,70229.0,159.15,159.26,158.93,159.0,70229.0
2025-05-29 14:20:00,158.96,159.14,158.87,158.98,65153.0,158.96,159.14,158.87,158.98,65153.0
2025-05-29 14:30:00,159.0,159.16,158.85,158.97,134593.0,159.0,159.16,158.85,158.97,134593.0
2025-05-29 14:40:00,158.97,159.47,158.97,159.28,141392.0,158.97,159.47,158.97,159.28,141392.0
2025-05-29 14:50:00,159.31,159.35,158.85,158.89,124497.0,159.31,159.35,158.85,158.89,124497.0
2025-05-29 15:00:00,158.88,159.1,158.77,158.87,91773.0,158.88,159.1,158.77,158.87,91773.0
2025-05-29 15:10:00,158.85,159.07,158.78,159.02,176594.0,158.85,159.07,158.78,159.02,176594.0
2025-05-29 15:20:00,158.98,159.27,158.97,159.21,375989.0,158.98,159.27,158.97,159.21,375989.0
2025-05-29 15:30:00,159.22,159.5,158.51,158.97,223224.0,159.22,159.5,158.51,158.97,223224.0
2025-05-29 15:40:00,158.97,159.52,158.8,159.29,343968.0,158.97,159.52,158.8,159.29,343968.0
2025-05-29 15:50:00,159.3,159.63,158.85,159.6,656858.0,159.3,159.63,158.85,159.6,656858.0
2025-05-30 09:30:00,159.71,161.52,159.0,161.1,218462.0,159.71,161.52,159.0,161.1,218462.0
2025-05-30 09:40:00,161.09,162.0,160.53,160.89,118845.0,161.09,162.0,160.53,160.89,118845.0
2025-05-30 09:50:00,160.87,161.33,160.65,161.03,47182.0,160.87,161.33,160.65,161.03,47182.0
2025-05-30 10:00:00,161.03,161.55,160.75,161.05,99020.0,161.03,161.55,160.75,161.05,99020.0
2025-05-30 10:10:00,161.05,161.27,160.61,161.27,75145.0,161.05,161.27,160.61,161.27,75145.0
2025-05-30 10:20:00,161.25,161.32,161.02,161.26,76778.0,161.25,161.32,161.02,161.26,76778.0
2025-05-30 10:30:00,161.26,161.6,161.24,161.35,138632.0,161.26,161.6,161.24,161.35,138632.0
2025-05-30 10:40:00,161.3,161.4,160.91,160.95,69039.0,161.3,161.4,160.91,160.95,69039.0
2025-05-30 10:50:00,161.03,161.03,160.64,160.7,45216.0,161.03,161.03,160.64,160.7,45216.0
2025-05-30 11:00:00,160.75,160.85,160.51,160.6,46554.0,160.75,160.85,160.51,160.6,46554.0
2025-05-30 11:10:00,160.67,160.72,160.46,160.64,53713.0,160.67,160.72,160.46,160.64,53713.0
2025-05-30 11:20:00,160.66,161.03,160.63,161.0,68484.0,160.66,161.03,160.63,161.0,68484.0
2025-05-30 11:30:00,160.97,161.05,160.75,160.94,63211.0,160.97,161.05,160.75,160.94,63211.0
2025-05-30 11:40:00,161.01,161.01,160.63,160.68,52100.0,161.01,161.01,160.63,160.68,52100.0
2025-05-30 11:50:00,160.68,160.74,160.49,160.52,64858.0,160.68,160.74,160.49,160.52,64858.0
2025-05-30 12:00:00,160.56,161.08,160.53,161.05,118490.0,160.56,161.08,160.53,161.05,118490.0
2025-05-30 12:10:00,161.06,161.06,160.62,160.74,65468.0,161.06,161.06,160.62,160.74,65468.0
2025-05-30 12:20:00,160.71,160.83,160.15,160.18,80190.0,160.71,160.83,160.15,160.18,80190.0
2025-05-30 12:30:00,160.15,160.38,159.87,160.35,133536.0,160.15,160.38,159.87,160.35,133536.0
2025-05-30 12:40:00,160.33,160.49,160.04,160.12,30198.0,160.33,160.49,160.04,160.12,30198.0
2025-05-30 12:50:00,160.13,160.18,159.98,160.1,31076.0,160.13,160.18,159.98,160.1,31076.0
2025-05-30 13:00:00,160.06,160.46,160.03,160.46,49312.0,160.06,160.46,160.03,160.46,49312.0
2025-05-30 13:10:00,160.47,160.54,160.24,160.48,40880.0,160.47,160.54,160.24,160.48,40880.0
2025-05-30 13:20:00,160.5,160.62,160.37,160.59,64786.0,160.5,160.62,160.37,160.59,64786.0
2025-05-30 13:30:00,160.59,160.8,160.5,160.66,97164.0,160.59,160.8,160.5,160.66,97164.0
2025-05-30 13:40:00,160.63,160.71,160.5,160.54,41622.0,160.63,160.71,160.5,160.54,41622.0
2025-05-30 13:50:00,160.56,160.67,160.38,160.4,51136.0,160.56,160.67,160.38,160.4,51136.0
2025-05-30 14:00:00,160.44,160.92,160.41,160.86,96620.0,160.44,160.92,160.41,160.86,96620.0
2025-05-30 14:10:00,160.87,161.02,160.72,160.99,111577.0,160.87,161.02,160.72,160.99,111577.0
2025-05-30 14:20:00,161.0,161.03,160.83,160.83,64866.0,161.0,161.03,160.83,160.83,64866.0
2025-05-30 14:30:00,160.87,160.92,160.66,160.79,69536.0,160.87,160.92,160.66,160.79,69536.0
2025-05-30 14:40:00,160.8,161.46,160.75,161.46,165252.0,160.8,161.46,160.75,161.46,165252.0
2025-05-30 14:50:00,161.45,161.7,160.72,161.48,649553.0,161.45,161.7,160.72,161.48,649553.0
2025-05-30 15:00:00,161.48,162.17,161.35,161.82,105105.0,161.48,162.17,161.35,161.82,105105.0
2025-05-30 15:10:00,161.77,162.14,161.64,162.0,125428.0,161.77,162.14,161.64,162.0,125428.0
2025-05-30 15:20:00,161.98,162.2,161.89,162.18,95587.0,161.98,162.2,161.89,162.18,95587.0
2025-05-30 15:30:00,162.14,162.14,161.69,162.06,141680.0,162.14,162.14,161.69,162.06,141680.0
2025-05-30 15:40:00,162.06,162.29,161.68,161.77,241900.0,162.06,162.29,161.68,161.77,241900.0
2025-05-30 15:50:00,161.8,162.83,161.51,162.77,745817.0,161.8,162.83,161.51,162.77,745817.0
2025-06-02 09:30:00,161.76,162.34,161.5,161.81,107197.0,161.76,162.34,161.5,161.81,107197.0
2025-06-02 09:40:00,161.74,162.34,161.61,161.75,56093.0,161.74,162.34,161.61,161.75,56093.0
2025-06-02 09:50:00,161.78,161.78,160.64,161.31,92337.0,161.78,161.78,160.64,161.31,92337.0
2025-06-02 10:00:00,161.27,161.31,160.8,161.09,56682.0,161.27,161.31,160.8,161.09,56682.0
2025-06-02 10:10:00,160.99,161.07,159.88,160.02,101874.0,160.99,161.07,159.88,160.02,101874.0
2025-06-02 10:20:00,160.01,160.62,159.89,160.34,100706.0,160.01,160.62,159.89,160.34,100706.0
2025-06-02 10:30:00,160.37,160.67,160.32,160.43,62238.0,160.37,160.67,160.32,160.43,62238.0
2025-06-02 10:40:00,160.5,160.66,160.35,160.55,47189.0,160.5,160.66,160.35,160.55,47189.0
2025-06-02 10:50:00,160.5,161.28,160.38,161.19,75272.0,160.5,161.28,160.38,161.19,75272.0
2025-06-02 11:00:00,161.19,161.19,160.69,161.13,57737.0,161.19,161.19,160.69,161.13,57737.0
2025-06-02 11:10:00,161.08,161.49,160.99,161.44,39985.0,161.08,161.49,160.99,161.44,39985.0
2025-06-02 11:20:00,161.43,161.78,161.34,161.69,59947.0,161.43,161.78,161.34,161.69,59947.0
2025-06-02 11:30:00,161.7,161.85,161.4,161.54,49866.0,161.7,161.85,161.4,161.54,49866.0
2025-06-02 11:40:00,161.55,161.9,161.55,161.72,20974.0,161.55,161.9,161.55,161.72,20974.0
2025-06-02 11:50:00,161.8,162.09,161.73,161.94,60049.0,161.8,162.09,161.73,161.94,60049.0
2025-06-02 12:00:00,161.95,162.05,161.68,161.85,81439.0,161.95,162.05,161.68,161.85,81439.0
2025-06-02 12:10:00,161.87,162.34,161.8,162.15,157295.0,161.87,162.34,161.8,162.15,157295.0
2025-06-02 12:20:00,162.12,162.2,161.96,162.03,35131.0,162.12,162.2,161.96,162.03,35131.0
2025-06-02 12:30:00,162.03,162.14,161.95,161.99,115518.0,162.03,162.14,161.95,161.99,115518.0
2025-06-02 12:40:00,161.99,162.03,161.76,161.81,62829.0,161.99,162.03,161.76,161.81,62829.0
2025-06-02 12:50:00,161.81,162.06,161.79,161.93,54350.0,161.81,162.06,161.79,161.93,54350.0
2025-06-02 13:00:00,161.96,162.09,161.64,162.08,139010.0,161.96,162.09,161.64,162.08,139010.0
2025-06-02 13:10:00,162.08,162.08,161.87,162.01,66538.0,162.08,162.08,161.87,162.01,66538.0
2025-06-02 13:20:00,161.99,162.03,161.64,161.73,79611.0,161.99,162.03,161.64,161.73,79611.0
2025-06-02 13:30:00,161.7,161.91,161.53,161.59,29034.0,161.7,161.91,161.53,161.59,29034.0
2025-06-02 13:40:00,161.55,161.91,161.5,161.63,64247.0,161.55,161.91,161.5,161.63,64247.0
2025-06-02 13:50:00,161.64,161.81,161.61,161.74,52769.0,161.64,161.81,161.61,161.74,52769.0
2025-06-02 14:00:00,161.74,161.91,161.49,161.52,53368.0,161.74,161.91,161.49,161.52,53368.0
2025-06-02 14:10:00,161.56,161.77,161.43,161.73,36540.0,161.56,161.77,161.43,161.73,36540.0
2025-06-02 14:20:00,161.67,162.01,161.67,161.81,77862.0,161.67,162.01,161.67,161.81,77862.0
2025-06-02 14:30:00,161.82,161.9,161.43,161.66,102376.0,161.82,161.9,161.43,161.66,102376.0
2025-06-02 14:40:00,161.66,161.81,161.54,161.56,75241.0,161.66,161.81,161.54,161.56,75241.0
2025-06-02 14:50:00,161.56,161.67,161.38,161.52,83625.0,161.56,161.67,161.38,161.52,83625.0
2025-06-02 15:00:00,161.53,161.74,161.49,161.51,45007.0,161.53,161.74,161.49,161.51,45007.0
2025-06-02 15:10:00,161.54,161.7,161.25,161.69,78559.0,161.54,161.7,161.25,161.69,78559.0
2025-06-02 15:20:00,161.67,161.86,161.56,161.71,107022.0,161.67,161.86,161.56,161.71,107022.0
2025-06-02 15:30:00,161.69,161.7,161.37,161.46,82371.0,161.69,161.7,161.37,161.46,82371.0
2025-06-02 15:40:00,161.45,161.52,161.39,161.41,130283.0,161.45,161.52,161.39,161.41,130283.0
2025-06-02 15:50:00,161.43,162.05,161.2,162.0,497118.0,161.43,162.05,161.2,162.0,497118.0
2025-06-03 09:30:00,161.02,161.72,159.55,159.55,147385.0,161.02,161.72,159.55,159.55,147385.0
2025-06-03 09:40:00,159.55,159.7,157.67,158.19,231607.0,159.55,159.7,157.67,158.19,231607.0
2025-06-03 09:50:00,158.22,158.56,157.57,158.2,139435.0,158.22,158.56,157.57,158.2,139435.0
2025-06-03 10:00:00,158.22,158.77,158.13,158.45,145335.0,158.22,158.77,158.13,158.45,145335.0
2025-06-03 10:10:00,158.52,159.77,158.44,159.55,355394.0,158.52,159.77,158.44,159.55,355394.0
2025-06-03 10:20:00,159.55,160.16,159.43,159.8,53181.0,159.55,160.16,159.43,159.8,53181.0
2025-06-03 10:30:00,159.85,159.98,159.48,159.98,69543.0,159.85,159.98,159.48,159.98,69543.0
2025-06-03 10:40:00,160.01,160.37,159.85,160.35,64664.0,160.01,160.37,159.85,160.35,64664.0
2025-06-03 10:50:00,160.37,160.5,159.98,160.04,53238.0,160.37,160.5,159.98,160.04,53238.0
2025-06-03 11:00:00,160.02,160.37,160.02,160.04,69942.0,160.02,160.37,160.02,160.04,69942.0
2025-06-03 11:10:00,160.04,160.3,159.89,160.16,56560.0,160.04,160.3,159.89,160.16,56560.0
2025-06-03 11:20:00,160.17,160.7,160.0,160.47,315172.0,160.17,160.7,160.0,160.47,315172.0
2025-06-03 11:30:00,160.49,160.77,160.41,160.74,68653.0,160.49,160.77,160.41,160.74,68653.0
2025-06-03 11:40:00,160.74,160.96,160.41,160.89,326983.0,160.74,160.96,160.41,160.89,326983.0
2025-06-03 11:50:00,160.82,161.26,160.74,161.18,146395.0,160.82,161.26,160.74,161.18,146395.0
2025-06-03 12:00:00,161.13,161.46,160.73,161.37,60685.0,161.13,161.46,160.73,161.37,60685.0
2025-06-03 12:10:00,161.41,161.79,161.41,161.74,60003.0,161.41,161.79,161.41,161.74,60003.0
2025-06-03 12:20:00,161.69,161.77,161.48,161.49,42148.0,161.69,161.77,161.48,161.49,42148.0
2025-06-03 12:30:00,161.55,161.6,161.37,161.41,35398.0,161.55,161.6,161.37,161.41,35398.0
2025-06-03 12:40:00,161.41,161.71,161.28,161.31,54630.0,161.41,161.71,161.28,161.31,54630.0
2025-06-03 12:50:00,161.42,161.65,161.31,161.31,57322.0,161.42,161.65,161.31,161.31,57322.0
2025-06-03 13:00:00,161.27,161.39,161.08,161.37,57081.0,161.27,161.39,161.08,161.37,57081.0
2025-06-03 13:10:00,161.43,161.44,161.08,161.13,48775.0,161.43,161.44,161.08,161.13,48775.0
2025-06-03 13:20:00,161.14,161.54,161.07,161.5,38421.0,161.14,161.54,161.07,161.5,38421.0
2025-06-03 13:30:00,161.49,161.62,161.4,161.46,29167.0,161.49,161.62,161.4,161.46,29167.0
2025-06-03 13:40:00,161.46,161.67,161.38,161.45,60541.0,161.46,161.67,161.38,161.45,60541.0
2025-06-03 13:50:00,161.38,161.67,161.34,161.46,71023.0,161.38,161.67,161.34,161.46,71023.0
2025-06-03 14:00:00,161.5,161.99,161.41,161.93,49716.0,161.5,161.99,161.41,161.93,49716.0
2025-06-03 14:10:00,161.85,161.93,161.43,161.47,308004.0,161.85,161.93,161.43,161.47,308004.0
2025-06-03 14:20:00,161.47,161.56,161.35,161.55,83671.0,161.47,161.56,161.35,161.55,83671.0
2025-06-03 14:30:00,161.55,161.66,161.5,161.53,87392.0,161.55,161.66,161.5,161.53,87392.0
2025-06-03 14:40:00,161.55,161.86,161.53,161.76,104926.0,161.55,161.86,161.53,161.76,104926.0
2025-06-03 14:50:00,161.77,161.81,161.61,161.76,49942.0,161.77,161.81,161.61,161.76,49942.0
2025-06-03 15:00:00,161.73,161.79,161.52,161.58,46511.0,161.73,161.79,161.52,161.58,46511.0
2025-06-03 15:10:00,161.56,161.6,161.18,161.22,53846.0,161.56,161.6,161.18,161.22,53846.0
2025-06-03 15:20:00,161.21,161.44,161.17,161.44,83739.0,161.21,161.44,161.17,161.44,83739.0
2025-06-03 15:30:00,161.45,161.67,161.42,161.63,124360.0,161.45,161.67,161.42,161.63,124360.0
2025-06-03 15:40:00,161.63,161.64,161.3,161.31,120824.0,161.63,161.64,161.3,161.31,120824.0
2025-06-03 15:50:00,161.29,162.21,161.26,162.09,430011.0,161.29,162.21,161.26,162.09,430011.0
2025-06-04 09:30:00,162.2,163.49,162.2,163.16,65816.0,162.2,163.49,162.2,163.16,65816.0
2025-06-04 09:40:00,163.07,163.07,162.2,162.4,25638.0,163.07,163.07,162.2,162.4,25638.0
2025-06-04 09:50:00,162.4,162.76,162.19,162.76,191666.0,162.4,162.76,162.19,162.76,191666.0
2025-06-04 10:00:00,162.65,163.02,162.39,162.64,42553.0,162.65,163.02,162.39,162.64,42553.0
2025-06-04 10:10:00,162.67,162.99,162.59,162.79,31395.0,162.67,162.99,162.59,162.79,31395.0
2025-06-04 10:20:00,162.81,162.93,162.54,162.62,43088.0,162.81,162.93,162.54,162.62,43088.0
2025-06-04 10:30:00,162.67,162.71,161.97,162.18,81771.0,162.67,162.71,161.97,162.18,81771.0
2025-06-04 10:40:00,162.16,162.3,161.95,162.22,20997.0,162.16,162.3,161.95,162.22,20997.0
2025-06-04 10:50:00,162.27,162.3,161.97,162.29,76258.0,162.27,162.3,161.97,162.29,76258.0
2025-06-04 11:00:00,162.31,162.73,162.31,162.51,59471.0,162.31,162.73,162.31,162.51,59471.0
2025-06-04 11:10:00,162.52,162.55,162.09,162.22,27493.0,162.52,162.55,162.09,162.22,27493.0
2025-06-04 11:20:00,162.21,162.34,162.09,162.29,44293.0,162.21,162.34,162.09,162.29,44293.0
2025-06-04 11:30:00,162.3,162.87,162.27,162.61,87888.0,162.3,162.87,162.27,162.61,87888.0
2025-06-04 11:40:00,162.5,163.12,162.49,163.0,36319.0,162.5,163.12,162.49,163.0,36319.0
2025-06-04 11:50:00,163.0,163.26,162.99,163.24,38427.0,163.0,163.26,162.99,163.24,38427.0
2025-06-04 12:00:00,163.21,163.42,163.08,163.39,72242.0,163.21,163.42,163.08,163.39,72242.0
2025-06-04 12:10:00,163.37,163.81,163.21,163.8,75960.0,163.37,163.81,163.21,163.8,75960.0
2025-06-04 12:20:00,163.76,163.8,163.35,163.4,41919.0,163.76,163.8,163.35,163.4,41919.0
2025-06-04 12:30:00,163.35,163.77,163.35,163.71,19495.0,163.35,163.77,163.35,163.71,19495.0
2025-06-04 12:40:00,163.72,163.94,163.72,163.72,23874.0,163.72,163.94,163.72,163.72,23874.0
2025-06-04 12:50:00,163.67,163.73,163.33,163.45,34375.0,163.67,163.73,163.33,163.45,34375.0
2025-06-04 13:00:00,163.43,163.83,163.39,163.81,34300.0,163.43,163.83,163.39,163.81,34300.0
2025-06-04 13:10:00,163.81,164.39,163.69,164.17,182447.0,163.81,164.39,163.69,164.17,182447.0
2025-06-04 13:20:00,164.17,164.61,164.14,164.43,42526.0,164.17,164.61,164.14,164.43,42526.0
2025-06-04 13:30:00,164.43,164.47,163.86,164.13,64684.0,164.43,164.47,163.86,164.13,64684.0
2025-06-04 13:40:00,164.14,164.29,164.04,164.25,31147.0,164.14,164.29,164.04,164.25,31147.0
2025-06-04 13:50:00,164.28,164.45,164.02,164.27,81926.0,164.28,164.45,164.02,164.27,81926.0
2025-06-04 14:00:00,164.3,164.54,164.24,164.35,40339.0,164.3,164.54,164.24,164.35,40339.0
2025-06-04 14:10:00,164.36,164.41,164.08,164.31,40911.0,164.36,164.41,164.08,164.31,40911.0
2025-06-04 14:20:00,164.29,164.45,164.29,164.4,35682.0,164.29,164.45,164.29,164.4,35682.0
2025-06-04 14:30:00,164.41,164.43,164.25,164.31,36951.0,164.41,164.43,164.25,164.31,36951.0
2025-06-04 14:40:00,164.33,164.33,164.05,164.22,41141.0,164.33,164.33,164.05,164.22,41141.0
2025-06-04 14:50:00,164.23,164.27,163.98,163.98,70814.0,164.23,164.27,163.98,163.98,70814.0
2025-06-04 15:00:00,163.98,164.16,163.86,163.97,54007.0,163.98,164.16,163.86,163.97,54007.0
2025-06-04 15:10:00,164.02,164.36,163.86,164.33,59976.0,164.02,164.36,163.86,164.33,59976.0
2025-06-04 15:20:00,164.31,164.61,164.27,164.59,73123.0,164.31,164.61,164.27,164.59,73123.0
2025-06-04 15:30:00,164.57,164.69,164.24,164.28,91031.0,164.57,164.69,164.24,164.28,91031.0
2025-06-04 15:40:00,164.28,164.42,164.13,164.31,77927.0,164.28,164.42,164.13,164.31,77927.0
2025-06-04 15:50:00,164.3,164.45,163.91,164.13,431472.0,164.3,164.45,163.91,164.13,431472.0
2025-06-05 09:30:00,164.29,164.56,163.66,164.22,64702.0,164.29,164.56,163.66,164.22,64702.0
2025-06-05 09:40:00,164.22,164.49,163.73,164.28,36231.0,164.22,164.49,163.73,164.28,36231.0
2025-06-05 09:50:00,164.4,164.54,164.0,164.16,33881.0,164.4,164.54,164.0,164.16,33881.0
2025-06-05 10:00:00,164.18,164.44,164.0,164.19,26620.0,164.18,164.44,164.0,164.19,26620.0
2025-06-05 10:10:00,164.24,164.59,164.2,164.44,20868.0,164.24,164.59,164.2,164.44,20868.0
2025-06-05 10:20:00,164.46,164.78,164.39,164.68,40911.0,164.46,164.78,164.39,164.68,40911.0
2025-06-05 10:30:00,164.77,165.0,164.62,164.93,37222.0,164.77,165.0,164.62,164.93,37222.0
2025-06-05 10:40:00,164.81,165.05,164.62,164.8,64178.0,164.81,165.05,164.62,164.8,64178.0
2025-06-05 10:50:00,164.84,165.05,164.66,165.01,98786.0,164.84,165.05,164.66,165.01,98786.0
2025-06-05 11:00:00,165.0,165.2,164.85,164.99,68183.0,165.0,165.2,164.85,164.99,68183.0
2025-06-05 11:10:00,164.95,165.04,164.79,165.01,30694.0,164.95,165.04,164.79,165.01,30694.0
2025-06-05 11:20:00,164.94,165.13,164.72,165.01,137848.0,164.94,165.13,164.72,165.01,137848.0
2025-06-05 11:30:00,165.14,165.52,165.07,165.35,40306.0,165.14,165.52,165.07,165.35,40306.0
2025-06-05 11:40:00,165.31,165.38,165.07,165.15,34088.0,165.31,165.38,165.07,165.15,34088.0
2025-06-05 11:50:00,165.15,165.4,165.15,165.37,36132.0,165.15,165.4,165.15,165.37,36132.0
2025-06-05 12:00:00,165.37,165.4,165.0,165.06,48860.0,165.37,165.4,165.0,165.06,48860.0
2025-06-05 12:10:00,165.1,165.68,165.06,165.56,96206.0,165.1,165.68,165.06,165.56,96206.0
2025-06-05 12:20:00,165.57,165.58,165.26,165.45,31148.0,165.57,165.58,165.26,165.45,31148.0
2025-06-05 12:30:00,165.49,165.52,165.22,165.29,27194.0,165.49,165.52,165.22,165.29,27194.0
2025-06-05 12:40:00,165.31,165.32,164.56,164.67,45309.0,165.31,165.32,164.56,164.67,45309.0
2025-06-05 12:50:00,164.65,164.8,164.42,164.47,48528.0,164.65,164.8,164.42,164.47,48528.0
2025-06-05 13:00:00,164.47,164.62,164.36,164.47,55480.0,164.47,164.62,164.36,164.47,55480.0
2025-06-05 13:10:00,164.47,164.65,164.4,164.56,38667.0,164.47,164.65,164.4,164.56,38667.0
2025-06-05 13:20:00,164.52,164.86,164.52,164.84,47561.0,164.52,164.86,164.52,164.84,47561.0
2025-06-05 13:30:00,164.87,165.23,164.87,165.17,36393.0,164.87,165.23,164.87,165.17,36393.0
2025-06-05 13:40:00,165.22,165.39,165.1,165.11,24856.0,165.22,165.39,165.1,165.11,24856.0
2025-06-05 13:50:00,165.11,165.11,164.85,164.94,36411.0,165.11,165.11,164.85,164.94,36411.0
2025-06-05 14:00:00,164.94,165.01,164.47,164.57,46836.0,164.94,165.01,164.47,164.57,46836.0
2025-06-05 14:10:00,164.55,164.84,164.47,164.78,62322.0,164.55,164.84,164.47,164.78,62322.0
2025-06-05 14:20:00,164.72,165.12,164.72,165.12,38212.0,164.72,165.12,164.72,165.12,38212.0
2025-06-05 14:30:00,165.12,165.27,165.01,165.27,97583.0,165.12,165.27,165.01,165.27,97583.0
2025-06-05 14:40:00,165.3,165.3,165.0,165.17,36817.0,165.3,165.3,165.0,165.17,36817.0
2025-06-05 14:50:00,165.17,165.32,165.14,165.23,36021.0,165.17,165.32,165.14,165.23,36021.0
2025-06-05 15:00:00,165.23,165.69,165.15,165.68,58268.0,165.23,165.69,165.15,165.68,58268.0
2025-06-05 15:10:00,165.64,165.72,164.89,164.99,101283.0,165.64,165.72,164.89,164.99,101283.0
2025-06-05 15:20:00,164.99,165.49,164.92,165.25,132548.0,164.99,165.49,164.92,165.25,132548.0
2025-06-05 15:30:00,165.25,165.59,165.13,165.51,100502.0,165.25,165.59,165.13,165.51,100502.0
2025-06-05 15:40:00,165.51,165.59,165.13,165.41,106240.0,165.51,165.59,165.13,165.41,106240.0
2025-06-05 15:50:00,165.35,165.5,165.07,165.35,319021.0,165.35,165.5,165.07,165.35,319021.0
2025-06-06 09:30:00,166.85,166.85,165.4,166.65,196474.0,166.85,166.85,165.4,166.65,196474.0
2025-06-06 09:40:00,166.58,167.62,166.49,167.5,56599.0,166.58,167.62,166.49,167.5,56599.0
2025-06-06 09:50:00,167.5,167.52,167.03,167.15,52208.0,167.5,167.52,167.03,167.15,52208.0
2025-06-06 10:00:00,167.24,167.24,166.5,166.6,70583.0,167.24,167.24,166.5,166.6,70583.0
2025-06-06 10:10:00,166.6,166.69,166.24,166.37,82574.0,166.6,166.69,166.24,166.37,82574.0
2025-06-06 10:20:00,166.38,166.64,166.36,166.55,68775.0,166.38,166.64,166.36,166.55,68775.0
2025-06-06 10:30:00,166.59,166.59,166.28,166.37,50144.0,166.59,166.59,166.28,166.37,50144.0
2025-06-06 10:40:00,166.39,166.59,166.1,166.17,61591.0,166.39,166.59,166.1,166.17,61591.0
2025-06-06 10:50:00,166.24,166.45,166.12,166.3,34290.0,166.24,166.45,166.12,166.3,34290.0
2025-06-06 11:00:00,166.28,166.37,166.04,166.26,21443.0,166.28,166.37,166.04,166.26,21443.0
2025-06-06 11:10:00,166.29,166.47,165.85,165.91,28596.0,166.29,166.47,165.85,165.91,28596.0
2025-06-06 11:20:00,165.87,166.37,165.72,166.34,23291.0,165.87,166.37,165.72,166.34,23291.0
2025-06-06 11:30:00,166.39,166.39,166.1,166.16,26630.0,166.39,166.39,166.1,166.16,26630.0
2025-06-06 11:40:00,166.19,166.56,166.14,166.36,29393.0,166.19,166.56,166.14,166.36,29393.0
2025-06-06 11:50:00,166.45,166.63,166.42,166.56,36234.0,166.45,166.63,166.42,166.56,36234.0
2025-06-06 12:00:00,166.6,166.71,166.33,166.4,45970.0,166.6,166.71,166.33,166.4,45970.0
2025-06-06 12:10:00,166.4,166.44,166.26,166.28,30982.0,166.4,166.44,166.26,166.28,30982.0
2025-06-06 12:20:00,166.24,166.41,166.09,166.09,35547.0,166.24,166.41,166.09,166.09,35547.0
2025-06-06 12:30:00,166.08,166.17,165.73,165.74,22000.0,166.08,166.17,165.73,165.74,22000.0
2025-06-06 12:40:00,165.73,165.86,165.66,165.75,19245.0,165.73,165.86,165.66,165.75,19245.0
2025-06-06 12:50:00,165.75,165.82,165.46,165.75,17636.0,165.75,165.82,165.46,165.75,17636.0
2025-06-06 13:00:00,165.75,166.13,165.75,166.13,33929.0,165.75,166.13,165.75,166.13,33929.0
2025-06-06 13:10:00,166.07,166.31,166.06,166.29,27825.0,166.07,166.31,166.06,166.29,27825.0
2025-06-06 13:20:00,166.31,166.43,166.27,166.31,45679.0,166.31,166.43,166.27,166.31,45679.0
2025-06-06 13:30:00,166.29,166.4,166.25,166.31,27085.0,166.29,166.4,166.25,166.31,27085.0
2025-06-06 13:40:00,166.32,166.38,166.11,166.15,29169.0,166.32,166.38,166.11,166.15,29169.0
2025-06-06 13:50:00,166.19,166.35,166.16,166.23,17458.0,166.19,166.35,166.16,166.23,17458.0
2025-06-06 14:00:00,166.25,166.55,166.25,166.49,40238.0,166.25,166.55,166.25,166.49,40238.0
2025-06-06 14:10:00,166.51,166.82,166.44,166.77,50955.0,166.51,166.82,166.44,166.77,50955.0
2025-06-06 14:20:00,166.74,166.87,166.46,166.58,41895.0,166.74,166.87,166.46,166.58,41895.0
2025-06-06 14:30:00,166.58,166.95,166.57,166.94,48450.0,166.58,166.95,166.57,166.94,48450.0
2025-06-06 14:40:00,166.95,166.97,166.73,166.84,46460.0,166.95,166.97,166.73,166.84,46460.0
2025-06-06 14:50:00,166.84,167.02,166.77,166.96,42782.0,166.84,167.02,166.77,166.96,42782.0
2025-06-06 15:00:00,166.95,167.4,166.93,167.33,171328.0,166.95,167.4,166.93,167.33,171328.0
2025-06-06 15:10:00,167.34,167.53,167.25,167.4,63149.0,167.34,167.53,167.25,167.4,63149.0
2025-06-06 15:20:00,167.42,167.88,167.41,167.86,117159.0,167.42,167.88,167.41,167.86,117159.0
2025-06-06 15:30:00,167.86,167.89,167.1,167.13,118552.0,167.86,167.89,167.1,167.13,118552.0
2025-06-06 15:40:00,167.13,167.23,166.9,166.99,77496.0,167.13,167.23,166.9,166.99,77496.0
2025-06-06 15:50:00,167.02,167.16,166.68,166.71,280006.0,167.02,167.16,166.68,166.71,280006.0
2025-06-09 09:30:00,167.39,168.17,166.57,168.17,72414.0,167.39,168.17,166.57,168.17,72414.0
2025-06-09 09:40:00,168.17,168.61,168.17,168.52,58854.0,168.17,168.61,168.17,168.52,58854.0
2025-06-09 09:50:00,168.45,168.82,168.2,168.64,101797.0,168.45,168.82,168.2,168.64,101797.0
2025-06-09 10:00:00,168.75,169.07,167.91,168.25,57297.0,168.75,169.07,167.91,168.25,57297.0
2025-06-09 10:10:00,168.25,168.6,167.93,168.55,49373.0,168.25,168.6,167.93,168.55,49373.0
2025-06-09 10:20:00,168.48,168.87,168.4,168.71,59954.0,168.48,168.87,168.4,168.71,59954.0
2025-06-09 10:30:00,168.76,168.77,167.52,167.56,54670.0,168.76,168.77,167.52,167.56,54670.0
2025-06-09 10:40:00,167.56,167.83,167.32,167.76,57830.0,167.56,167.83,167.32,167.76,57830.0
2025-06-09 10:50:00,167.68,167.9,167.61,167.82,50865.0,167.68,167.9,167.61,167.82,50865.0
2025-06-09 11:00:00,167.92,168.21,167.87,168.21,33154.0,167.92,168.21,167.87,168.21,33154.0
2025-06-09 11:10:00,168.22,168.9,168.17,168.87,33074.0,168.22,168.9,168.17,168.87,33074.0
2025-06-09 11:20:00,168.85,169.03,168.75,169.0,102998.0,168.85,169.03,168.75,169.0,102998.0
2025-06-09 11:30:00,168.94,169.0,168.67,168.86,62539.0,168.94,169.0,168.67,168.86,62539.0
2025-06-09 11:40:00,168.83,168.99,168.63,168.73,35496.0,168.83,168.99,168.63,168.73,35496.0
2025-06-09 11:50:00,168.74,168.75,168.4,168.69,54313.0,168.74,168.75,168.4,168.69,54313.0
2025-06-09 12:00:00,168.7,168.78,168.38,168.55,28970.0,168.7,168.78,168.38,168.55,28970.0
2025-06-09 12:10:00,168.52,168.67,168.45,168.67,19123.0,168.52,168.67,168.45,168.67,19123.0
2025-06-09 12:20:00,168.7,168.83,168.6,168.79,20870.0,168.7,168.83,168.6,168.79,20870.0
2025-06-09 12:30:00,168.76,168.99,168.63,168.65,42241.0,168.76,168.99,168.63,168.65,42241.0
2025-06-09 12:40:00,168.62,168.71,168.56,168.57,23103.0,168.62,168.71,168.56,168.57,23103.0
2025-06-09 12:50:00,168.57,168.87,168.35,168.42,38148.0,168.57,168.87,168.35,168.42,38148.0
2025-06-09 13:00:00,168.49,168.78,168.45,168.67,23198.0,168.49,168.78,168.45,168.67,23198.0
2025-06-09 13:10:00,168.66,168.93,168.65,168.72,27370.0,168.66,168.93,168.65,168.72,27370.0
2025-06-09 13:20:00,168.72,168.98,168.67,168.91,27648.0,168.72,168.98,168.67,168.91,27648.0
2025-06-09 13:30:00,168.92,168.98,168.75,168.97,26539.0,168.92,168.98,168.75,168.97,26539.0
2025-06-09 13:40:00,168.92,169.04,168.85,168.99,62781.0,168.92,169.04,168.85,168.99,62781.0
2025-06-09 13:50:00,168.99,169.04,168.83,168.86,28468.0,168.99,169.04,168.83,168.86,28468.0
2025-06-09 14:00:00,168.83,169.0,168.7,168.9,37420.0,168.83,169.0,168.7,168.9,37420.0
2025-06-09 14:10:00,168.9,169.2,168.9,169.18,104219.0,168.9,169.2,168.9,169.18,104219.0
2025-06-09 14:20:00,169.18,169.6,169.11,169.51,24217.0,169.18,169.6,169.11,169.51,24217.0
2025-06-09 14:30:00,169.5,169.66,169.43,169.47,54090.0,169.5,169.66,169.43,169.47,54090.0
2025-06-09 14:40:00,169.46,169.48,169.19,169.4,45714.0,169.46,169.48,169.19,169.4,45714.0
2025-06-09 14:50:00,169.41,169.47,168.88,168.97,56667.0,169.41,169.47,168.88,168.97,56667.0
2025-06-09 15:00:00,168.97,169.12,168.85,168.97,33251.0,168.97,169.12,168.85,168.97,33251.0
2025-06-09 15:10:00,168.97,169.02,168.52,168.71,75881.0,168.97,169.02,168.52,168.71,75881.0
2025-06-09 15:20:00,168.71,168.79,168.15,168.15,107142.0,168.71,168.79,168.15,168.15,107142.0
2025-06-09 15:30:00,168.12,168.22,167.98,168.0,53481.0,168.12,168.22,167.98,168.0,53481.0
2025-06-09 15:40:00,168.02,168.02,167.65,167.84,60616.0,168.02,168.02,167.65,167.84,60616.0
2025-06-09 15:50:00,167.86,167.88,166.86,166.9,383950.0,167.86,167.88,166.86,166.9,383950.0
2025-06-10 09:30:00,166.52,168.14,166.45,167.67,132441.0,166.52,168.14,166.45,167.67,132441.0
2025-06-10 09:40:00,167.67,167.95,167.18,167.8,41770.0,167.67,167.95,167.18,167.8,41770.0
2025-06-10 09:50:00,167.85,167.95,166.37,166.52,67669.0,167.85,167.95,166.37,166.52,67669.0
2025-06-10 10:00:00,166.6,167.32,166.32,167.28,36033.0,166.6,167.32,166.32,167.28,36033.0
2025-06-10 10:10:00,167.28,167.69,166.96,167.62,49947.0,167.28,167.69,166.96,167.62,49947.0
2025-06-10 10:20:00,167.62,168.26,167.55,168.22,91182.0,167.62,168.26,167.55,168.22,91182.0
2025-06-10 10:30:00,168.22,168.48,168.01,168.46,43020.0,168.22,168.48,168.01,168.46,43020.0
2025-06-10 10:40:00,168.46,169.0,168.45,168.68,18228.0,168.46,169.0,168.45,168.68,18228.0
2025-06-10 10:50:00,168.72,169.21,168.71,168.9,29359.0,168.72,169.21,168.71,168.9,29359.0
2025-06-10 11:00:00,168.91,169.56,168.88,169.34,30966.0,168.91,169.56,168.88,169.34,30966.0
2025-06-10 11:10:00,169.33,169.45,169.11,169.4,19891.0,169.33,169.45,169.11,169.4,19891.0
2025-06-10 11:20:00,169.46,169.5,169.08,169.16,31870.0,169.46,169.5,169.08,169.16,31870.0
2025-06-10 11:30:00,169.16,169.24,168.77,169.0,198096.0,169.16,169.24,168.77,169.0,198096.0
2025-06-10 11:40:00,169.03,169.04,168.51,168.81,46964.0,169.03,169.04,168.51,168.81,46964.0
2025-06-10 11:50:00,168.75,168.89,168.64,168.7,32026.0,168.75,168.89,168.64,168.7,32026.0
2025-06-10 12:00:00,168.69,169.05,168.52,168.58,62025.0,168.69,169.05,168.52,168.58,62025.0
2025-06-10 12:10:00,168.6,168.76,168.42,168.74,83753.0,168.6,168.76,168.42,168.74,83753.0
2025-06-10 12:20:00,168.75,168.78,168.37,168.44,19503.0,168.75,168.78,168.37,168.44,19503.0
2025-06-10 12:30:00,168.45,168.65,168.31,168.65,32435.0,168.45,168.65,168.31,168.65,32435.0
2025-06-10 12:40:00,168.6,168.96,168.55,168.87,35633.0,168.6,168.96,168.55,168.87,35633.0
2025-06-10 12:50:00,168.87,168.88,168.44,168.63,12764.0,168.87,168.88,168.44,168.63,12764.0
2025-06-10 13:00:00,168.65,168.8,168.25,168.8,74389.0,168.65,168.8,168.25,168.8,74389.0
2025-06-10 13:10:00,168.83,168.97,168.48,168.53,35604.0,168.83,168.97,168.48,168.53,35604.0
2025-06-10 13:20:00,168.55,168.62,168.32,168.45,23610.0,168.55,168.62,168.32,168.45,23610.0
2025-06-10 13:30:00,168.4,168.86,168.4,168.83,27046.0,168.4,168.86,168.4,168.83,27046.0
2025-06-10 13:40:00,168.83,168.86,168.61,168.7,16227.0,168.83,168.86,168.61,168.7,16227.0
2025-06-10 13:50:00,168.68,168.83,168.5,168.55,19497.0,168.68,168.83,168.5,168.55,19497.0
2025-06-10 14:00:00,168.53,168.56,168.32,168.55,28936.0,168.53,168.56,168.32,168.55,28936.0
2025-06-10 14:10:00,168.55,168.55,167.98,168.12,31255.0,168.55,168.55,167.98,168.12,31255.0
2025-06-10 14:20:00,168.12,168.51,168.02,168.1,71599.0,168.12,168.51,168.02,168.1,71599.0
2025-06-10 14:30:00,168.12,168.15,168.0,168.02,19829.0,168.12,168.15,168.0,168.02,19829.0
2025-06-10 14:40:00,167.96,168.06,167.76,167.97,27401.0,167.96,168.06,167.76,167.97,27401.0
2025-06-10 14:50:00,167.98,168.23,167.91,167.91,31233.0,167.98,168.23,167.91,167.91,31233.0
2025-06-10 15:00:00,167.95,168.24,167.95,168.19,23203.0,167.95,168.24,167.95,168.19,23203.0
2025-06-10 15:10:00,168.19,168.26,168.02,168.19,59329.0,168.19,168.26,168.02,168.19,59329.0
2025-06-10 15:20:00,168.24,168.5,167.87,167.87,175554.0,168.24,168.5,167.87,167.87,175554.0
2025-06-10 15:30:00,167.88,168.03,167.84,167.94,44094.0,167.88,168.03,167.84,167.94,44094.0
2025-06-10 15:40:00,167.94,168.31,167.93,168.22,92526.0,167.94,168.31,167.93,168.22,92526.0
2025-06-10 15:50:00,168.23,168.99,168.21,168.8,373314.0,168.23,168.99,168.21,168.8,373314.0
2025-06-11 09:30:00,168.22,168.84,167.0,167.46,48393.0,168.22,168.84,167.0,167.46,48393.0
2025-06-11 09:40:00,167.3,167.64,166.8,167.01,33808.0,167.3,167.64,166.8,167.01,33808.0
2025-06-11 09:50:00,167.0,167.04,166.46,166.77,22272.0,167.0,167.04,166.46,166.77,22272.0
2025-06-11 10:00:00,166.74,167.72,166.74,167.7,20876.0,166.74,167.72,166.74,167.7,20876.0
2025-06-11 10:10:00,167.7,168.13,167.49,167.89,28970.0,167.7,168.13,167.49,167.89,28970.0
2025-06-11 10:20:00,167.89,167.89,167.27,167.47,60441.0,167.89,167.89,167.27,167.47,60441.0
2025-06-11 10:30:00,167.42,167.5,166.97,167.48,33175.0,167.42,167.5,166.97,167.48,33175.0
2025-06-11 10:40:00,167.39,167.41,166.95,167.24,26354.0,167.39,167.41,166.95,167.24,26354.0
2025-06-11 10:50:00,167.31,167.54,167.23,167.53,32887.0,167.31,167.54,167.23,167.53,32887.0
2025-06-11 11:00:00,167.5,167.54,167.06,167.13,79923.0,167.5,167.54,167.06,167.13,79923.0
2025-06-11 11:10:00,167.13,167.56,167.04,167.53,23415.0,167.13,167.56,167.04,167.53,23415.0
2025-06-11 11:20:00,167.52,167.59,167.33,167.36,40100.0,167.52,167.59,167.33,167.36,40100.0
2025-06-11 11:30:00,167.35,167.41,167.1,167.26,39749.0,167.35,167.41,167.1,167.26,39749.0
2025-06-11 11:40:00,167.21,167.34,167.1,167.27,39890.0,167.21,167.34,167.1,167.27,39890.0
2025-06-11 11:50:00,167.29,167.3,166.83,167.15,51349.0,167.29,167.3,166.83,167.15,51349.0
2025-06-11 12:00:00,167.16,167.29,166.65,166.71,38275.0,167.16,167.29,166.65,166.71,38275.0
2025-06-11 12:10:00,166.72,166.76,166.32,166.7,56978.0,166.72,166.76,166.32,166.7,56978.0
2025-06-11 12:20:00,166.76,167.05,166.62,167.05,28279.0,166.76,167.05,166.62,167.05,28279.0
2025-06-11 12:30:00,167.08,167.23,166.89,166.98,44595.0,167.08,167.23,166.89,166.98,44595.0
2025-06-11 12:40:00,166.96,167.38,166.83,167.25,23355.0,166.96,167.38,166.83,167.25,23355.0
2025-06-11 12:50:00,167.25,167.48,167.24,167.44,9795.0,167.25,167.48,167.24,167.44,9795.0
2025-06-11 13:00:00,167.41,167.65,167.39,167.65,17421.0,167.41,167.65,167.39,167.65,17421.0
2025-06-11 13:10:00,167.65,167.94,167.51,167.86,29082.0,167.65,167.94,167.51,167.86,29082.0
2025-06-11 13:20:00,167.86,168.0,167.77,167.95,19473.0,167.86,168.0,167.77,167.95,19473.0
2025-06-11 13:30:00,167.91,167.95,167.71,167.84,22061.0,167.91,167.95,167.71,167.84,22061.0
2025-06-11 13:40:00,167.9,168.05,167.8,167.94,51243.0,167.9,168.05,167.8,167.94,51243.0
2025-06-11 13:50:00,167.88,168.1,167.88,168.0,46032.0,167.88,168.1,167.88,168.0,46032.0
2025-06-11 14:00:00,167.98,168.2,167.64,167.74,157817.0,167.98,168.2,167.64,167.74,157817.0
2025-06-11 14:10:00,167.73,167.73,166.98,167.27,28389.0,167.73,167.73,166.98,167.27,28389.0
2025-06-11 14:20:00,167.28,167.54,167.25,167.37,29650.0,167.28,167.54,167.25,167.37,29650.0
2025-06-11 14:30:00,167.36,167.97,167.14,167.94,34253.0,167.36,167.97,167.14,167.94,34253.0
2025-06-11 14:40:00,167.95,168.12,167.88,168.07,24572.0,167.95,168.12,167.88,168.07,24572.0
2025-06-11 14:50:00,168.1,168.31,167.7,167.78,54290.0,168.1,168.31,167.7,167.78,54290.0
2025-06-11 15:00:00,167.76,167.95,167.58,167.86,37690.0,167.76,167.95,167.58,167.86,37690.0
2025-06-11 15:10:00,167.86,168.0,167.66,167.69,33756.0,167.86,168.0,167.66,167.69,33756.0
2025-06-11 15:20:00,167.69,167.9,167.6,167.81,45406.0,167.69,167.9,167.6,167.81,45406.0
2025-06-11 15:30:00,167.78,167.87,167.34,167.48,44729.0,167.78,167.87,167.34,167.48,44729.0
2025-06-11 15:40:00,167.45,167.69,167.37,167.39,41603.0,167.45,167.69,167.37,167.39,41603.0
2025-06-11 15:50:00,167.42,168.13,167.36,167.97,266721.0,167.42,168.13,167.36,167.97,266721.0
2025-06-12 09:30:00,167.72,168.25,166.49,167.13,64233.0,167.72,168.25,166.49,167.13,64233.0
2025-06-12 09:40:00,167.21,167.29,166.61,166.94,24211.0,167.21,167.29,166.61,166.94,24211.0
2025-06-12 09:50:00,166.95,167.59,166.85,167.02,41771.0,166.95,167.59,166.85,167.02,41771.0
2025-06-12 10:00:00,167.12,167.79,166.93,167.23,68785.0,167.12,167.79,166.93,167.23,68785.0
2025-06-12 10:10:00,167.12,167.6,167.02,167.26,28836.0,167.12,167.6,167.02,167.26,28836.0
2025-06-12 10:20:00,167.25,167.71,167.25,167.63,23866.0,167.25,167.71,167.25,167.63,23866.0
2025-06-12 10:30:00,167.57,167.79,167.41,167.64,54372.0,167.57,167.79,167.41,167.64,54372.0
2025-06-12 10:40:00,167.62,167.66,167.35,167.44,37800.0,167.62,167.66,167.35,167.44,37800.0
2025-06-12 10:50:00,167.45,167.45,167.07,167.11,29091.0,167.45,167.45,167.07,167.11,29091.0
2025-06-12 11:00:00,167.17,167.65,167.15,167.43,20247.0,167.17,167.65,167.15,167.43,20247.0
2025-06-12 11:10:00,167.37,167.46,167.17,167.22,17020.0,167.37,167.46,167.17,167.22,17020.0
2025-06-12 11:20:00,167.27,167.27,166.81,167.03,22085.0,167.27,167.27,166.81,167.03,22085.0
2025-06-12 11:30:00,167.18,167.28,167.04,167.11,17708.0,167.18,167.28,167.04,167.11,17708.0
2025-06-12 11:40:00,167.09,167.29,166.95,166.97,12944.0,167.09,167.29,166.95,166.97,12944.0
2025-06-12 11:50:00,167.0,167.37,166.94,167.33,22506.0,167.0,167.37,166.94,167.33,22506.0
2025-06-12 12:00:00,167.34,167.42,167.18,167.41,23715.0,167.34,167.42,167.18,167.41,23715.0
2025-06-12 12:10:00,167.44,167.53,167.24,167.27,21347.0,167.44,167.53,167.24,167.27,21347.0
2025-06-12 12:20:00,167.28,167.39,167.04,167.32,18792.0,167.28,167.39,167.04,167.32,18792.0
2025-06-12 12:30:00,167.25,167.42,167.09,167.37,15706.0,167.25,167.42,167.09,167.37,15706.0
2025-06-12 12:40:00,167.37,167.53,167.35,167.5,10414.0,167.37,167.53,167.35,167.5,10414.0
2025-06-12 12:50:00,167.5,167.51,167.33,167.37,12935.0,167.5,167.51,167.33,167.37,12935.0
2025-06-12 13:00:00,167.38,167.63,167.37,167.52,13948.0,167.38,167.63,167.37,167.52,13948.0
2025-06-12 13:10:00,167.53,167.66,167.49,167.54,20681.0,167.53,167.66,167.49,167.54,20681.0
2025-06-12 13:20:00,167.6,167.66,167.4,167.47,15178.0,167.6,167.66,167.4,167.47,15178.0
2025-06-12 13:30:00,167.43,167.64,167.43,167.54,27443.0,167.43,167.64,167.43,167.54,27443.0
2025-06-12 13:40:00,167.46,167.65,167.32,167.44,32284.0,167.46,167.65,167.32,167.44,32284.0
2025-06-12 13:50:00,167.44,167.46,167.23,167.29,15415.0,167.44,167.46,167.23,167.29,15415.0
2025-06-12 14:00:00,167.31,167.48,167.3,167.4,14518.0,167.31,167.48,167.3,167.4,14518.0
2025-06-12 14:10:00,167.36,167.37,167.21,167.22,20104.0,167.36,167.37,167.21,167.22,20104.0
2025-06-12 14:20:00,167.29,167.33,167.03,167.14,20470.0,167.29,167.33,167.03,167.14,20470.0
2025-06-12 14:30:00,167.14,167.47,167.11,167.42,32516.0,167.14,167.47,167.11,167.42,32516.0
2025-06-12 14:40:00,167.46,167.61,167.35,167.61,26314.0,167.46,167.61,167.35,167.61,26314.0
2025-06-12 14:50:00,167.57,167.89,167.57,167.88,29281.0,167.57,167.89,167.57,167.88,29281.0
2025-06-12 15:00:00,167.86,168.02,167.84,167.97,38458.0,167.86,168.02,167.84,167.97,38458.0
2025-06-12 15:10:00,168.0,168.03,167.51,167.55,57884.0,168.0,168.03,167.51,167.55,57884.0
2025-06-12 15:20:00,167.56,167.7,167.39,167.52,46894.0,167.56,167.7,167.39,167.52,46894.0
2025-06-12 15:30:00,167.56,167.7,167.44,167.63,58135.0,167.56,167.7,167.44,167.63,58135.0
2025-06-12 15:40:00,167.63,167.71,167.54,167.59,63167.0,167.63,167.71,167.54,167.59,63167.0
2025-06-12 15:50:00,167.57,168.13,167.36,168.02,185602.0,167.57,168.13,167.36,168.02,185602.0
2025-06-13 09:30:00,164.65,166.0,163.25,163.72,114354.0,164.65,166.0,163.25,163.72,114354.0
2025-06-13 09:40:00,163.84,164.28,163.19,164.25,104719.0,163.84,164.28,163.19,164.25,104719.0
2025-06-13 09:50:00,164.15,164.26,163.51,163.56,113632.0,164.15,164.26,163.51,163.56,113632.0
2025-06-13 10:00:00,163.6,164.04,162.63,163.16,125364.0,163.6,164.04,162.63,163.16,125364.0
2025-06-13 10:10:00,163.16,163.89,162.45,163.63,62068.0,163.16,163.89,162.45,163.63,62068.0
2025-06-13 10:20:00,163.65,163.65,163.05,163.06,43505.0,163.65,163.65,163.05,163.06,43505.0
2025-06-13 10:30:00,163.12,163.14,162.54,162.73,60967.0,163.12,163.14,162.54,162.73,60967.0
2025-06-13 10:40:00,162.79,163.2,162.65,162.88,58605.0,162.79,163.2,162.65,162.88,58605.0
2025-06-13 10:50:00,162.88,163.43,162.8,163.27,55862.0,162.88,163.43,162.8,163.27,55862.0
2025-06-13 11:00:00,163.27,163.66,163.15,163.55,64488.0,163.27,163.66,163.15,163.55,64488.0
2025-06-13 11:10:00,163.54,163.58,163.2,163.5,53410.0,163.54,163.58,163.2,163.5,53410.0
2025-06-13 11:20:00,163.5,164.03,163.48,164.02,31120.0,163.5,164.03,163.48,164.02,31120.0
2025-06-13 11:30:00,164.06,164.23,163.84,163.84,24752.0,164.06,164.23,163.84,163.84,24752.0
2025-06-13 11:40:00,163.81,164.26,163.78,164.01,33958.0,163.81,164.26,163.78,164.01,33958.0
2025-06-13 11:50:00,164.02,164.4,163.95,164.32,23665.0,164.02,164.4,163.95,164.32,23665.0
2025-06-13 12:00:00,164.32,164.47,164.25,164.3,26036.0,164.32,164.47,164.25,164.3,26036.0
2025-06-13 12:10:00,164.31,164.51,164.29,164.45,15374.0,164.31,164.51,164.29,164.45,15374.0
2025-06-13 12:20:00,164.43,164.49,164.06,164.09,28933.0,164.43,164.49,164.06,164.09,28933.0
2025-06-13 12:30:00,164.13,164.54,164.09,164.14,19987.0,164.13,164.54,164.09,164.14,19987.0
2025-06-13 12:40:00,164.1,164.18,163.89,163.89,12777.0,164.1,164.18,163.89,163.89,12777.0
2025-06-13 12:50:00,163.91,164.32,163.87,164.11,16020.0,163.91,164.32,163.87,164.11,16020.0
2025-06-13 13:00:00,164.1,164.16,163.7,163.71,36394.0,164.1,164.16,163.7,163.71,36394.0
2025-06-13 13:10:00,163.71,163.71,163.36,163.51,35599.0,163.71,163.71,163.36,163.51,35599.0
2025-06-13 13:20:00,163.51,163.76,163.5,163.51,24446.0,163.51,163.76,163.5,163.51,24446.0
2025-06-13 13:30:00,163.56,163.74,163.42,163.7,21614.0,163.56,163.74,163.42,163.7,21614.0
2025-06-13 13:40:00,163.66,163.86,163.61,163.79,22584.0,163.66,163.86,163.61,163.79,22584.0
2025-06-13 13:50:00,163.79,164.09,163.76,164.0,21444.0,163.79,164.09,163.76,164.0,21444.0
2025-06-13 14:00:00,163.99,164.15,163.68,163.85,23453.0,163.99,164.15,163.68,163.85,23453.0
2025-06-13 14:10:00,163.8,163.92,163.53,163.74,27274.0,163.8,163.92,163.53,163.74,27274.0
2025-06-13 14:20:00,163.74,163.78,163.25,163.33,25853.0,163.74,163.78,163.25,163.33,25853.0
2025-06-13 14:30:00,163.31,163.37,163.0,163.18,36727.0,163.31,163.37,163.0,163.18,36727.0
2025-06-13 14:40:00,163.13,163.38,163.06,163.2,21848.0,163.13,163.38,163.06,163.2,21848.0
2025-06-13 14:50:00,163.24,163.32,163.17,163.22,26548.0,163.24,163.32,163.17,163.22,26548.0
2025-06-13 15:00:00,163.2,163.43,162.93,163.43,39514.0,163.2,163.43,162.93,163.43,39514.0
2025-06-13 15:10:00,163.43,163.5,163.35,163.38,33481.0,163.43,163.5,163.35,163.38,33481.0
2025-06-13 15:20:00,163.38,163.5,162.94,162.95,65551.0,163.38,163.5,162.94,162.95,65551.0
2025-06-13 15:30:00,162.97,163.02,162.64,162.66,64292.0,162.97,163.02,162.64,162.66,64292.0
2025-06-13 15:40:00,162.65,162.85,162.38,162.72,61203.0,162.65,162.85,162.38,162.72,61203.0
2025-06-13 15:50:00,162.72,163.05,162.56,163.01,271034.0,162.72,163.05,162.56,163.01,271034.0
2025-06-16 09:30:00,163.97,164.43,163.38,163.62,68402.0,163.97,164.43,163.38,163.62,68402.0
2025-06-16 09:40:00,163.52,164.01,163.52,163.87,68164.0,163.52,164.01,163.52,163.87,68164.0
2025-06-16 09:50:00,163.79,164.74,163.57,164.7,102252.0,163.79,164.74,163.57,164.7,102252.0
2025-06-16 10:00:00,164.78,165.01,164.04,164.22,47650.0,164.78,165.01,164.04,164.22,47650.0
2025-06-16 10:10:00,164.2,164.48,164.14,164.43,37746.0,164.2,164.48,164.14,164.43,37746.0
2025-06-16 10:20:00,164.41,165.07,164.3,164.92,73337.0,164.41,165.07,164.3,164.92,73337.0
2025-06-16 10:30:00,164.97,165.36,164.95,165.05,85063.0,164.97,165.36,164.95,165.05,85063.0
2025-06-16 10:40:00,165.09,165.28,164.99,165.03,71623.0,165.09,165.28,164.99,165.03,71623.0
2025-06-16 10:50:00,165.06,165.23,164.98,165.21,55658.0,165.06,165.23,164.98,165.21,55658.0
2025-06-16 11:00:00,165.17,165.52,164.87,164.95,32441.0,165.17,165.52,164.87,164.95,32441.0
2025-06-16 11:10:00,164.98,165.06,164.6,164.61,29014.0,164.98,165.06,164.6,164.61,29014.0
2025-06-16 11:20:00,164.64,164.81,164.39,164.66,22305.0,164.64,164.81,164.39,164.66,22305.0
2025-06-16 11:30:00,164.61,164.86,164.53,164.77,18351.0,164.61,164.86,164.53,164.77,18351.0
2025-06-16 11:40:00,164.72,164.83,164.66,164.77,19376.0,164.72,164.83,164.66,164.77,19376.0
2025-06-16 11:50:00,164.75,164.88,164.67,164.87,23769.0,164.75,164.88,164.67,164.87,23769.0
2025-06-16 12:00:00,164.88,164.99,164.72,164.78,21175.0,164.88,164.99,164.72,164.78,21175.0
2025-06-16 12:10:00,164.79,164.95,164.75,164.93,20732.0,164.79,164.95,164.75,164.93,20732.0
2025-06-16 12:20:00,164.91,165.15,164.89,164.97,42110.0,164.91,165.15,164.89,164.97,42110.0
2025-06-16 12:30:00,165.02,165.24,165.01,165.08,16622.0,165.02,165.24,165.01,165.08,16622.0
2025-06-16 12:40:00,165.12,165.39,165.0,165.31,32746.0,165.12,165.39,165.0,165.31,32746.0
2025-06-16 12:50:00,165.26,165.32,165.09,165.09,12918.0,165.26,165.32,165.09,165.09,12918.0
2025-06-16 13:00:00,165.13,165.32,165.01,165.25,19662.0,165.13,165.32,165.01,165.25,19662.0
2025-06-16 13:10:00,165.27,165.33,165.03,165.06,36443.0,165.27,165.33,165.03,165.06,36443.0
2025-06-16 13:20:00,165.05,165.36,164.97,165.34,28078.0,165.05,165.36,164.97,165.34,28078.0
2025-06-16 13:30:00,165.34,165.5,165.3,165.32,21882.0,165.34,165.5,165.3,165.32,21882.0
2025-06-16 13:40:00,165.35,165.48,165.06,165.1,24379.0,165.35,165.48,165.06,165.1,24379.0
2025-06-16 13:50:00,165.07,165.16,164.97,165.08,20628.0,165.07,165.16,164.97,165.08,20628.0
2025-06-16 14:00:00,165.09,165.25,165.05,165.22,33063.0,165.09,165.25,165.05,165.22,33063.0
2025-06-16 14:10:00,165.23,165.36,165.13,165.36,82750.0,165.23,165.36,165.13,165.36,82750.0
2025-06-16 14:20:00,165.36,165.66,165.25,165.44,29753.0,165.36,165.66,165.25,165.44,29753.0
2025-06-16 14:30:00,165.48,165.68,165.4,165.68,25629.0,165.48,165.68,165.4,165.68,25629.0
2025-06-16 14:40:00,165.68,165.71,165.56,165.63,22017.0,165.68,165.71,165.56,165.63,22017.0
2025-06-16 14:50:00,165.61,165.77,165.52,165.65,35347.0,165.61,165.77,165.52,165.65,35347.0
2025-06-16 15:00:00,165.67,165.67,165.36,165.38,31846.0,165.67,165.67,165.36,165.38,31846.0
2025-06-16 15:10:00,165.4,165.51,165.37,165.44,45805.0,165.4,165.51,165.37,165.44,45805.0
2025-06-16 15:20:00,165.44,165.63,165.4,165.41,55537.0,165.44,165.63,165.4,165.41,55537.0
2025-06-16 15:30:00,165.39,165.49,164.97,165.0,49125.0,165.39,165.49,164.97,165.0,49125.0
2025-06-16 15:40:00,165.0,165.1,164.87,164.87,29544.0,165.0,165.1,164.87,164.87,29544.0
2025-06-16 15:50:00,164.88,165.23,164.79,164.94,171552.0,164.88,165.23,164.79,164.94,171552.0
2025-06-17 09:30:00,164.17,164.71,163.58,164.26,87316.0,164.17,164.71,163.58,164.26,87316.0
2025-06-17 09:40:00,164.25,164.59,164.05,164.26,35420.0,164.25,164.59,164.05,164.26,35420.0
2025-06-17 09:50:00,164.26,164.65,164.04,164.08,21443.0,164.26,164.65,164.04,164.08,21443.0
2025-06-17 10:00:00,164.15,164.67,164.04,164.61,28031.0,164.15,164.67,164.04,164.61,28031.0
2025-06-17 10:10:00,164.66,164.92,164.56,164.64,46953.0,164.66,164.92,164.56,164.64,46953.0
2025-06-17 10:20:00,164.65,164.85,164.51,164.59,33207.0,164.65,164.85,164.51,164.59,33207.0
2025-06-17 10:30:00,164.59,164.94,164.52,164.9,46053.0,164.59,164.94,164.52,164.9,46053.0
2025-06-17 10:40:00,164.95,164.99,164.33,164.77,66351.0,164.95,164.99,164.33,164.77,66351.0
2025-06-17 10:50:00,164.94,164.94,164.7,164.75,53584.0,164.94,164.94,164.7,164.75,53584.0
2025-06-17 11:00:00,164.75,165.01,164.68,164.9,29351.0,164.75,165.01,164.68,164.9,29351.0
2025-06-17 11:10:00,164.88,164.97,164.54,164.62,28208.0,164.88,164.97,164.54,164.62,28208.0
2025-06-17 11:20:00,164.57,164.71,164.43,164.44,33167.0,164.57,164.71,164.43,164.44,33167.0
2025-06-17 11:30:00,164.42,164.98,164.39,164.82,55476.0,164.42,164.98,164.39,164.82,55476.0
2025-06-17 11:40:00,164.81,165.0,164.76,164.97,22716.0,164.81,165.0,164.76,164.97,22716.0
2025-06-17 11:50:00,164.96,165.05,164.88,164.96,19337.0,164.96,165.05,164.88,164.96,19337.0
2025-06-17 12:00:00,164.96,165.04,164.74,164.86,35805.0,164.96,165.04,164.74,164.86,35805.0
2025-06-17 12:10:00,164.88,165.01,164.84,164.96,15991.0,164.88,165.01,164.84,164.96,15991.0
2025-06-17 12:20:00,164.97,165.01,164.87,164.94,19122.0,164.97,165.01,164.87,164.94,19122.0
2025-06-17 12:30:00,164.97,165.35,164.97,165.27,41340.0,164.97,165.35,164.97,165.27,41340.0
2025-06-17 12:40:00,165.26,165.26,165.06,165.18,20603.0,165.26,165.26,165.06,165.18,20603.0
2025-06-17 12:50:00,165.12,165.13,164.72,164.8,32185.0,165.12,165.13,164.72,164.8,32185.0
2025-06-17 13:00:00,164.78,164.98,164.74,164.81,18292.0,164.78,164.98,164.74,164.81,18292.0
2025-06-17 13:10:00,164.77,164.81,164.64,164.78,20708.0,164.77,164.81,164.64,164.78,20708.0
2025-06-17 13:20:00,164.77,164.96,164.63,164.65,20507.0,164.77,164.96,164.63,164.65,20507.0
2025-06-17 13:30:00,164.63,165.02,164.6,164.83,30368.0,164.63,165.02,164.6,164.83,30368.0
2025-06-17 13:40:00,164.8,164.85,164.31,164.42,22986.0,164.8,164.85,164.31,164.42,22986.0
2025-06-17 13:50:00,164.36,164.56,164.28,164.33,18626.0,164.36,164.56,164.28,164.33,18626.0
2025-06-17 14:00:00,164.29,164.29,164.06,164.24,41040.0,164.29,164.29,164.06,164.24,41040.0
2025-06-17 14:10:00,164.27,164.38,164.22,164.31,20025.0,164.27,164.38,164.22,164.31,20025.0
2025-06-17 14:20:00,164.35,164.38,164.18,164.28,21438.0,164.35,164.38,164.18,164.28,21438.0
2025-06-17 14:30:00,164.25,164.47,164.25,164.3,25874.0,164.25,164.47,164.25,164.3,25874.0
2025-06-17 14:40:00,164.3,164.3,164.11,164.21,19100.0,164.3,164.3,164.11,164.21,19100.0
2025-06-17 14:50:00,164.24,164.41,164.15,164.36,25926.0,164.24,164.41,164.15,164.36,25926.0
2025-06-17 15:00:00,164.36,164.45,164.21,164.43,29948.0,164.36,164.45,164.21,164.43,29948.0
2025-06-17 15:10:00,164.4,164.47,164.32,164.4,33275.0,164.4,164.47,164.32,164.4,33275.0
2025-06-17 15:20:00,164.38,164.55,164.29,164.52,34451.0,164.38,164.55,164.29,164.52,34451.0
2025-06-17 15:30:00,164.52,164.52,164.26,164.26,33223.0,164.52,164.52,164.26,164.26,33223.0
2025-06-17 15:40:00,164.24,164.27,164.02,164.08,47231.0,164.24,164.27,164.02,164.08,47231.0
2025-06-17 15:50:00,164.04,164.24,163.27,163.47,300670.0,164.04,164.24,163.27,163.47,300670.0
2025-06-18 09:30:00,163.65,163.65,162.84,163.15,96056.0,163.65,163.65,162.84,163.15,96056.0
2025-06-18 09:40:00,163.18,163.3,160.81,161.81,187671.0,163.18,163.3,160.81,161.81,187671.0
2025-06-18 09:50:00,161.9,161.9,161.13,161.4,102993.0,161.9,161.9,161.13,161.4,102993.0
2025-06-18 10:00:00,161.4,162.0,161.28,161.97,86408.0,161.4,162.0,161.28,161.97,86408.0
2025-06-18 10:10:00,161.95,162.71,161.84,162.6,51121.0,161.95,162.71,161.84,162.6,51121.0
2025-06-18 10:20:00,162.64,163.4,162.64,163.27,78622.0,162.64,163.4,162.64,163.27,78622.0
2025-06-18 10:30:00,163.27,163.31,162.99,163.15,118227.0,163.27,163.31,162.99,163.15,118227.0
2025-06-18 10:40:00,163.19,163.8,163.14,163.8,58366.0,163.19,163.8,163.14,163.8,58366.0
2025-06-18 10:50:00,163.8,164.16,163.55,164.11,36849.0,163.8,164.16,163.55,164.11,36849.0
2025-06-18 11:00:00,164.07,164.2,163.78,163.93,70018.0,164.07,164.2,163.78,163.93,70018.0
2025-06-18 11:10:00,163.92,164.02,163.77,163.86,40488.0,163.92,164.02,163.77,163.86,40488.0
2025-06-18 11:20:00,163.86,163.99,163.21,163.72,80176.0,163.86,163.99,163.21,163.72,80176.0
2025-06-18 11:30:00,163.75,163.89,163.34,163.71,43623.0,163.75,163.89,163.34,163.71,43623.0
2025-06-18 11:40:00,163.66,163.74,163.12,163.74,125207.0,163.66,163.74,163.12,163.74,125207.0
2025-06-18 11:50:00,163.7,163.86,163.48,163.54,21532.0,163.7,163.86,163.48,163.54,21532.0
2025-06-18 12:00:00,163.54,163.71,163.44,163.66,29867.0,163.54,163.71,163.44,163.66,29867.0
2025-06-18 12:10:00,163.65,163.8,163.48,163.5,24974.0,163.65,163.8,163.48,163.5,24974.0
2025-06-18 12:20:00,163.5,163.56,162.27,162.35,54913.0,163.5,163.56,162.27,162.35,54913.0
2025-06-18 12:30:00,162.34,162.53,161.46,161.71,131411.0,162.34,162.53,161.46,161.71,131411.0
2025-06-18 12:40:00,161.77,161.77,159.76,161.11,216183.0,161.77,161.77,159.76,161.11,216183.0
2025-06-18 12:50:00,161.06,161.42,160.81,161.11,76121.0,161.06,161.42,160.81,161.11,76121.0
2025-06-18 13:00:00,161.13,161.34,160.03,160.21,131165.0,161.13,161.34,160.03,160.21,131165.0
2025-06-18 13:10:00,160.16,160.45,159.87,160.34,105086.0,160.16,160.45,159.87,160.34,105086.0
2025-06-18 13:20:00,160.28,160.62,160.01,160.16,39234.0,160.28,160.62,160.01,160.16,39234.0
2025-06-18 13:30:00,160.15,161.04,160.14,161.0,43979.0,160.15,161.04,160.14,161.0,43979.0
2025-06-18 13:40:00,160.98,161.38,160.92,161.18,69898.0,160.98,161.38,160.92,161.18,69898.0
2025-06-18 13:50:00,161.22,161.69,161.08,161.25,61407.0,161.22,161.69,161.08,161.25,61407.0
2025-06-18 14:00:00,161.32,161.62,160.95,161.52,68627.0,161.32,161.62,160.95,161.52,68627.0
2025-06-18 14:10:00,161.52,161.82,161.42,161.65,43894.0,161.52,161.82,161.42,161.65,43894.0
2025-06-18 14:20:00,161.65,162.05,161.64,161.9,86679.0,161.65,162.05,161.64,161.9,86679.0
2025-06-18 14:30:00,161.88,162.05,161.54,161.97,86357.0,161.88,162.05,161.54,161.97,86357.0
2025-06-18 14:40:00,161.97,162.34,161.79,162.01,84518.0,161.97,162.34,161.79,162.01,84518.0
2025-06-18 14:50:00,162.07,162.17,161.45,161.57,73999.0,162.07,162.17,161.45,161.57,73999.0
2025-06-18 15:00:00,161.54,162.24,161.45,161.94,52900.0,161.54,162.24,161.45,161.94,52900.0
2025-06-18 15:10:00,161.94,162.24,161.66,161.91,44511.0,161.94,162.24,161.66,161.91,44511.0
2025-06-18 15:20:00,161.9,162.13,161.5,161.55,80690.0,161.9,162.13,161.5,161.55,80690.0
2025-06-18 15:30:00,161.51,161.78,161.17,161.22,257034.0,161.51,161.78,161.17,161.22,257034.0
2025-06-18 15:40:00,161.22,161.6,161.22,161.43,65924.0,161.22,161.6,161.22,161.43,65924.0
2025-06-18 15:50:00,161.38,161.54,160.93,161.29,307006.0,161.38,161.54,160.93,161.29,307006.0
2025-06-20 09:30:00,162.33,163.89,161.78,163.79,518886.0,162.33,163.89,161.78,163.79,518886.0
2025-06-20 09:40:00,163.97,164.58,163.63,163.68,77914.0,163.97,164.58,163.63,163.68,77914.0
2025-06-20 09:50:00,163.68,164.03,163.5,163.8,43874.0,163.68,164.03,163.5,163.8,43874.0
2025-06-20 10:00:00,163.72,164.03,163.26,163.72,28684.0,163.72,164.03,163.26,163.72,28684.0
2025-06-20 10:10:00,163.72,163.88,163.49,163.66,40193.0,163.72,163.88,163.49,163.66,40193.0
2025-06-20 10:20:00,163.66,163.77,163.07,163.3,57611.0,163.66,163.77,163.07,163.3,57611.0
2025-06-20 10:30:00,163.34,163.38,162.88,163.31,57234.0,163.34,163.38,162.88,163.31,57234.0
2025-06-20 10:40:00,163.31,163.54,163.09,163.39,70983.0,163.31,163.54,163.09,163.39,70983.0
2025-06-20 10:50:00,163.35,163.54,163.16,163.3,68049.0,163.35,163.54,163.16,163.3,68049.0
2025-06-20 11:00:00,163.31,163.84,163.3,163.73,23063.0,163.31,163.84,163.3,163.73,23063.0
2025-06-20 11:10:00,163.76,164.12,163.76,163.97,45215.0,163.76,164.12,163.76,163.97,45215.0
2025-06-20 11:20:00,163.97,164.04,163.8,163.8,34129.0,163.97,164.04,163.8,163.8,34129.0
2025-06-20 11:30:00,163.82,164.12,163.82,164.03,30410.0,163.82,164.12,163.82,164.03,30410.0
2025-06-20 11:40:00,164.01,164.31,163.97,164.02,38781.0,164.01,164.31,163.97,164.02,38781.0
2025-06-20 11:50:00,164.0,164.02,163.42,163.47,26007.0,164.0,164.02,163.42,163.47,26007.0
2025-06-20 12:00:00,163.4,163.55,163.2,163.5,30829.0,163.4,163.55,163.2,163.5,30829.0
2025-06-20 12:10:00,163.5,163.76,163.47,163.64,25965.0,163.5,163.76,163.47,163.64,25965.0
2025-06-20 12:20:00,163.59,163.81,163.58,163.77,15296.0,163.59,163.81,163.58,163.77,15296.0
2025-06-20 12:30:00,163.77,163.88,163.71,163.78,25187.0,163.77,163.88,163.71,163.78,25187.0
2025-06-20 12:40:00,163.76,163.77,163.55,163.67,29895.0,163.76,163.77,163.55,163.67,29895.0
2025-06-20 12:50:00,163.67,163.91,163.67,163.75,88610.0,163.67,163.91,163.67,163.75,88610.0
2025-06-20 13:00:00,163.81,164.04,163.71,163.84,43007.0,163.81,164.04,163.71,163.84,43007.0
2025-06-20 13:10:00,163.84,164.02,163.71,163.86,41678.0,163.84,164.02,163.71,163.86,41678.0
2025-06-20 13:20:00,163.84,163.9,163.28,163.38,53994.0,163.84,163.9,163.28,163.38,53994.0
2025-06-20 13:30:00,163.3,163.39,162.94,163.03,36065.0,163.3,163.39,162.94,163.03,36065.0
2025-06-20 13:40:00,163.06,163.27,162.99,163.03,36365.0,163.06,163.27,162.99,163.03,36365.0
2025-06-20 13:50:00,163.06,163.12,162.9,162.9,46233.0,163.06,163.12,162.9,162.9,46233.0
2025-06-20 14:00:00,162.9,163.22,162.8,163.13,42375.0,162.9,163.22,162.8,163.13,42375.0
2025-06-20 14:10:00,163.13,163.5,163.09,163.5,24427.0,163.13,163.5,163.09,163.5,24427.0
2025-06-20 14:20:00,163.46,163.55,163.36,163.37,45975.0,163.46,163.55,163.36,163.37,45975.0
2025-06-20 14:30:00,163.41,163.49,163.31,163.44,38663.0,163.41,163.49,163.31,163.44,38663.0
2025-06-20 14:40:00,163.4,163.62,163.32,163.52,62086.0,163.4,163.62,163.32,163.52,62086.0
2025-06-20 14:50:00,163.51,163.76,163.46,163.73,42409.0,163.51,163.76,163.46,163.73,42409.0
2025-06-20 15:00:00,163.67,164.02,163.53,163.56,63254.0,163.67,164.02,163.53,163.56,63254.0
2025-06-20 15:10:00,163.56,163.7,163.3,163.52,113982.0,163.56,163.7,163.3,163.52,113982.0
2025-06-20 15:20:00,163.51,163.51,163.19,163.29,51919.0,163.51,163.51,163.19,163.29,51919.0
2025-06-20 15:30:00,163.32,163.48,163.05,163.34,72079.0,163.32,163.48,163.05,163.34,72079.0
2025-06-20 15:40:00,163.31,163.4,163.16,163.2,72695.0,163.31,163.4,163.16,163.2,72695.0
2025-06-20 15:50:00,163.2,163.57,162.79,163.12,577183.0,163.2,163.57,162.79,163.12,577183.0