date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-07-15 09:30:00,64.44,64.58,63.84,63.87,287196.0,64.44,64.58,63.84,63.87,287196.0
2021-07-15 09:40:00,63.9,64.47,63.86,64.45,148242.0,63.9,64.47,63.86,64.45,148242.0
2021-07-15 09:50:00,64.43,64.56,64.18,64.54,102366.0,64.43,64.56,64.18,64.54,102366.0
2021-07-15 10:00:00,64.51,64.57,64.3,64.38,112602.0,64.51,64.57,64.3,64.38,112602.0
2021-07-15 10:10:00,64.4,64.4,64.19,64.27,69738.0,64.4,64.4,64.19,64.27,69738.0
2021-07-15 10:20:00,64.3,64.39,64.2,64.22,101100.0,64.3,64.39,64.2,64.22,101100.0
2021-07-15 10:30:00,64.27,64.35,64.02,64.35,200874.0,64.27,64.35,64.02,64.35,200874.0
2021-07-15 10:40:00,64.3,64.3,64.03,64.18,109950.0,64.3,64.3,64.03,64.18,109950.0
2021-07-15 10:50:00,64.18,64.41,64.07,64.28,73662.0,64.18,64.41,64.07,64.28,73662.0
2021-07-15 11:00:00,64.27,64.47,64.11,64.43,48630.0,64.27,64.47,64.11,64.43,48630.0
2021-07-15 11:10:00,64.46,64.72,64.46,64.67,69294.0,64.46,64.72,64.46,64.67,69294.0
2021-07-15 11:20:00,64.68,64.8,64.67,64.72,54690.0,64.68,64.8,64.67,64.72,54690.0
2021-07-15 11:30:00,64.75,64.77,64.64,64.72,45480.0,64.75,64.77,64.64,64.72,45480.0
2021-07-15 11:40:00,64.67,64.75,64.56,64.6,37398.0,64.67,64.75,64.56,64.6,37398.0
2021-07-15 11:50:00,64.56,64.63,64.47,64.55,35352.0,64.56,64.63,64.47,64.55,35352.0
2021-07-15 12:00:00,64.51,64.51,64.29,64.42,263982.0,64.51,64.51,64.29,64.42,263982.0
2021-07-15 12:10:00,64.39,64.62,64.34,64.58,103794.0,64.39,64.62,64.34,64.58,103794.0
2021-07-15 12:20:00,64.59,64.71,64.59,64.69,62502.0,64.59,64.71,64.59,64.69,62502.0
2021-07-15 12:30:00,64.7,64.78,64.63,64.75,47424.0,64.7,64.78,64.63,64.75,47424.0
2021-07-15 12:40:00,64.74,64.87,64.71,64.77,55284.0,64.74,64.87,64.71,64.77,55284.0
2021-07-15 12:50:00,64.77,64.82,64.58,64.64,32286.0,64.77,64.82,64.58,64.64,32286.0
2021-07-15 13:00:00,64.6,64.72,64.52,64.71,134082.0,64.6,64.72,64.52,64.71,134082.0
2021-07-15 13:10:00,64.67,64.68,64.42,64.48,66612.0,64.67,64.68,64.42,64.48,66612.0
2021-07-15 13:20:00,64.5,64.66,64.48,64.53,36966.0,64.5,64.66,64.48,64.53,36966.0
2021-07-15 13:30:00,64.54,64.54,64.42,64.43,44538.0,64.54,64.54,64.42,64.43,44538.0
2021-07-15 13:40:00,64.4,64.48,64.37,64.44,73548.0,64.4,64.48,64.37,64.44,73548.0
2021-07-15 13:50:00,64.42,64.42,64.3,64.37,51324.0,64.42,64.42,64.3,64.37,51324.0
2021-07-15 14:00:00,64.31,64.42,64.31,64.36,32862.0,64.31,64.42,64.31,64.36,32862.0
2021-07-15 14:10:00,64.36,64.45,64.35,64.42,60108.0,64.36,64.45,64.35,64.42,60108.0
2021-07-15 14:20:00,64.44,64.45,64.39,64.41,34368.0,64.44,64.45,64.39,64.41,34368.0
2021-07-15 14:30:00,64.4,64.51,64.38,64.49,33300.0,64.4,64.51,64.38,64.49,33300.0
2021-07-15 14:40:00,64.47,64.61,64.45,64.61,49146.0,64.47,64.61,64.45,64.61,49146.0
2021-07-15 14:50:00,64.58,64.71,64.57,64.69,66558.0,64.58,64.71,64.57,64.69,66558.0
2021-07-15 15:00:00,64.74,64.77,64.67,64.69,62658.0,64.74,64.77,64.67,64.69,62658.0
2021-07-15 15:10:00,64.69,64.8,64.67,64.71,88458.0,64.69,64.8,64.67,64.71,88458.0
2021-07-15 15:20:00,64.73,64.82,64.64,64.79,112152.0,64.73,64.82,64.64,64.79,112152.0
2021-07-15 15:30:00,64.78,65.04,64.69,64.69,224256.0,64.78,65.04,64.69,64.69,224256.0
2021-07-15 15:40:00,64.65,64.72,64.5,64.61,68742.0,64.65,64.72,64.5,64.61,68742.0
2021-07-15 15:50:00,64.59,64.65,64.53,64.64,183582.0,64.59,64.65,64.53,64.64,183582.0
2021-07-16 09:30:00,64.77,65.25,64.77,65.14,105498.0,64.77,65.25,64.77,65.14,105498.0
2021-07-16 09:40:00,65.07,65.33,65.07,65.17,170484.0,65.07,65.33,65.07,65.17,170484.0
2021-07-16 09:50:00,65.17,65.17,64.92,65.01,100836.0,65.17,65.17,64.92,65.01,100836.0
2021-07-16 10:00:00,64.99,65.05,64.8,64.86,53934.0,64.99,65.05,64.8,64.86,53934.0
2021-07-16 10:10:00,64.85,64.89,64.59,64.8,218238.0,64.85,64.89,64.59,64.8,218238.0
2021-07-16 10:20:00,64.88,64.95,64.6,64.85,218868.0,64.88,64.95,64.6,64.85,218868.0
2021-07-16 10:30:00,64.86,65.1,64.86,65.08,84858.0,64.86,65.1,64.86,65.08,84858.0
2021-07-16 10:40:00,65.07,65.2,65.06,65.2,39918.0,65.07,65.2,65.06,65.2,39918.0
2021-07-16 10:50:00,65.23,65.32,65.08,65.13,131958.0,65.23,65.32,65.08,65.13,131958.0
2021-07-16 11:00:00,65.12,65.17,65.07,65.11,28896.0,65.12,65.17,65.07,65.11,28896.0
2021-07-16 11:10:00,65.07,65.07,64.91,64.93,38022.0,65.07,65.07,64.91,64.93,38022.0
2021-07-16 11:20:00,64.92,65.01,64.91,64.98,34860.0,64.92,65.01,64.91,64.98,34860.0
2021-07-16 11:30:00,64.96,65.15,64.96,65.12,53538.0,64.96,65.15,64.96,65.12,53538.0
2021-07-16 11:40:00,65.11,65.11,64.96,65.06,35370.0,65.11,65.11,64.96,65.06,35370.0
2021-07-16 11:50:00,65.09,65.32,65.09,65.3,67218.0,65.09,65.32,65.09,65.3,67218.0
2021-07-16 12:00:00,65.33,65.39,65.19,65.25,187398.0,65.33,65.39,65.19,65.25,187398.0
2021-07-16 12:10:00,65.24,65.3,65.2,65.26,35682.0,65.24,65.3,65.2,65.26,35682.0
2021-07-16 12:20:00,65.27,65.35,65.25,65.3,53286.0,65.27,65.35,65.25,65.3,53286.0
2021-07-16 12:30:00,65.32,65.48,65.32,65.36,75816.0,65.32,65.48,65.32,65.36,75816.0
2021-07-16 12:40:00,65.36,65.37,65.24,65.29,31290.0,65.36,65.37,65.24,65.29,31290.0
2021-07-16 12:50:00,65.27,65.34,65.21,65.23,34206.0,65.27,65.34,65.21,65.23,34206.0
2021-07-16 13:00:00,65.26,65.33,65.24,65.33,22836.0,65.26,65.33,65.24,65.33,22836.0
2021-07-16 13:10:00,65.33,65.33,65.23,65.24,114804.0,65.33,65.33,65.23,65.24,114804.0
2021-07-16 13:20:00,65.23,65.29,65.1,65.14,98250.0,65.23,65.29,65.1,65.14,98250.0
2021-07-16 13:30:00,65.13,65.15,65.05,65.12,35148.0,65.13,65.15,65.05,65.12,35148.0
2021-07-16 13:40:00,65.11,65.16,65.07,65.15,53184.0,65.11,65.16,65.07,65.15,53184.0
2021-07-16 13:50:00,65.08,65.17,65.04,65.13,98568.0,65.08,65.17,65.04,65.13,98568.0
2021-07-16 14:00:00,65.13,65.16,65.07,65.11,58464.0,65.13,65.16,65.07,65.11,58464.0
2021-07-16 14:10:00,65.12,65.14,65.01,65.08,23400.0,65.12,65.14,65.01,65.08,23400.0
2021-07-16 14:20:00,65.1,65.14,65.06,65.09,25224.0,65.1,65.14,65.06,65.09,25224.0
2021-07-16 14:30:00,65.13,65.13,65.04,65.08,17874.0,65.13,65.13,65.04,65.08,17874.0
2021-07-16 14:40:00,65.07,65.07,64.92,64.94,71544.0,65.07,65.07,64.92,64.94,71544.0
2021-07-16 14:50:00,64.94,64.95,64.83,64.91,140016.0,64.94,64.95,64.83,64.91,140016.0
2021-07-16 15:00:00,64.92,64.96,64.88,64.89,115092.0,64.92,64.96,64.88,64.89,115092.0
2021-07-16 15:10:00,64.9,64.92,64.85,64.92,129906.0,64.9,64.92,64.85,64.92,129906.0
2021-07-16 15:20:00,64.92,64.99,64.88,64.97,197208.0,64.92,64.99,64.88,64.97,197208.0
2021-07-16 15:30:00,64.98,64.99,64.83,64.86,196278.0,64.98,64.99,64.83,64.86,196278.0
2021-07-16 15:40:00,64.88,64.89,64.71,64.8,230622.0,64.88,64.89,64.71,64.8,230622.0
2021-07-16 15:50:00,64.82,64.88,64.69,64.73,220644.0,64.82,64.88,64.69,64.73,220644.0
2021-07-19 09:30:00,63.98,64.23,63.67,64.23,178452.0,63.98,64.23,63.67,64.23,178452.0
2021-07-19 09:40:00,64.17,64.62,64.11,64.45,76092.0,64.17,64.62,64.11,64.45,76092.0
2021-07-19 09:50:00,64.43,64.63,64.34,64.53,90198.0,64.43,64.63,64.34,64.53,90198.0
2021-07-19 10:00:00,64.58,64.8,64.48,64.64,170556.0,64.58,64.8,64.48,64.64,170556.0
2021-07-19 10:10:00,64.63,64.86,64.55,64.75,190524.0,64.63,64.86,64.55,64.75,190524.0
2021-07-19 10:20:00,64.75,64.75,64.48,64.71,33942.0,64.75,64.75,64.48,64.71,33942.0
2021-07-19 10:30:00,64.72,64.72,64.23,64.42,108606.0,64.72,64.72,64.23,64.42,108606.0
2021-07-19 10:40:00,64.42,64.58,64.35,64.57,30282.0,64.42,64.58,64.35,64.57,30282.0
2021-07-19 10:50:00,64.64,64.64,64.41,64.6,24696.0,64.64,64.64,64.41,64.6,24696.0
2021-07-19 11:00:00,64.64,64.82,64.51,64.56,70434.0,64.64,64.82,64.51,64.56,70434.0
2021-07-19 11:10:00,64.55,64.65,64.53,64.65,13866.0,64.55,64.65,64.53,64.65,13866.0
2021-07-19 11:20:00,64.6,64.69,64.5,64.61,45570.0,64.6,64.69,64.5,64.61,45570.0
2021-07-19 11:30:00,64.72,64.95,64.67,64.73,92010.0,64.72,64.95,64.67,64.73,92010.0
2021-07-19 11:40:00,64.76,64.86,64.75,64.76,90156.0,64.76,64.86,64.75,64.76,90156.0
2021-07-19 11:50:00,64.75,64.83,64.71,64.73,89772.0,64.75,64.83,64.71,64.73,89772.0
2021-07-19 12:00:00,64.74,64.75,64.51,64.61,83760.0,64.74,64.75,64.51,64.61,83760.0
2021-07-19 12:10:00,64.65,64.84,64.65,64.82,44460.0,64.65,64.84,64.65,64.82,44460.0
2021-07-19 12:20:00,64.83,64.83,64.73,64.78,62292.0,64.83,64.83,64.73,64.78,62292.0
2021-07-19 12:30:00,64.77,64.77,64.61,64.61,69564.0,64.77,64.77,64.61,64.61,69564.0
2021-07-19 12:40:00,64.6,64.65,64.53,64.62,32280.0,64.6,64.65,64.53,64.62,32280.0
2021-07-19 12:50:00,64.61,64.76,64.61,64.73,66720.0,64.61,64.76,64.61,64.73,66720.0
2021-07-19 13:00:00,64.74,64.83,64.67,64.83,56088.0,64.74,64.83,64.67,64.83,56088.0
2021-07-19 13:10:00,64.8,65.02,64.8,65.0,66198.0,64.8,65.02,64.8,65.0,66198.0
2021-07-19 13:20:00,64.95,65.03,64.93,64.96,31734.0,64.95,65.03,64.93,64.96,31734.0
2021-07-19 13:30:00,64.93,64.97,64.84,64.97,43284.0,64.93,64.97,64.84,64.97,43284.0
2021-07-19 13:40:00,64.97,65.02,64.92,64.97,34740.0,64.97,65.02,64.92,64.97,34740.0
2021-07-19 13:50:00,64.98,65.08,64.93,64.96,29094.0,64.98,65.08,64.93,64.96,29094.0
2021-07-19 14:00:00,64.97,65.08,64.92,64.92,33018.0,64.97,65.08,64.92,64.92,33018.0
2021-07-19 14:10:00,64.92,65.04,64.92,65.04,31962.0,64.92,65.04,64.92,65.04,31962.0
2021-07-19 14:20:00,65.0,65.05,64.96,65.05,24894.0,65.0,65.05,64.96,65.05,24894.0
2021-07-19 14:30:00,65.0,65.0,64.88,64.92,37986.0,65.0,65.0,64.88,64.92,37986.0
2021-07-19 14:40:00,64.89,65.02,64.87,65.02,37572.0,64.89,65.02,64.87,65.02,37572.0
2021-07-19 14:50:00,65.01,65.05,64.85,64.95,42822.0,65.01,65.05,64.85,64.95,42822.0
2021-07-19 15:00:00,64.98,65.02,64.91,64.98,40602.0,64.98,65.02,64.91,64.98,40602.0
2021-07-19 15:10:00,64.95,65.07,64.84,64.84,37152.0,64.95,65.07,64.84,64.84,37152.0
2021-07-19 15:20:00,64.88,64.92,64.8,64.87,63420.0,64.88,64.92,64.8,64.87,63420.0
2021-07-19 15:30:00,64.91,64.94,64.81,64.91,40404.0,64.91,64.94,64.81,64.91,40404.0
2021-07-19 15:40:00,64.93,64.94,64.7,64.85,56682.0,64.93,64.94,64.7,64.85,56682.0
2021-07-19 15:50:00,64.86,64.92,64.76,64.91,162930.0,64.86,64.92,64.76,64.91,162930.0
2021-07-20 09:30:00,65.34,65.61,65.28,65.28,144852.0,65.34,65.61,65.28,65.28,144852.0
2021-07-20 09:40:00,65.35,65.67,65.21,65.55,70392.0,65.35,65.67,65.21,65.55,70392.0
2021-07-20 09:50:00,65.48,65.58,65.1,65.33,64230.0,65.48,65.58,65.1,65.33,64230.0
2021-07-20 10:00:00,65.44,65.44,65.22,65.25,50214.0,65.44,65.44,65.22,65.25,50214.0
2021-07-20 10:10:00,65.33,65.96,65.33,65.96,145788.0,65.33,65.96,65.33,65.96,145788.0
2021-07-20 10:20:00,65.98,66.14,65.88,65.94,115332.0,65.98,66.14,65.88,65.94,115332.0
2021-07-20 10:30:00,65.91,66.3,65.83,66.25,140196.0,65.91,66.3,65.83,66.25,140196.0
2021-07-20 10:40:00,66.28,66.49,66.19,66.37,137124.0,66.28,66.49,66.19,66.37,137124.0
2021-07-20 10:50:00,66.4,66.4,66.04,66.08,61800.0,66.4,66.4,66.04,66.08,61800.0
2021-07-20 11:00:00,66.07,66.09,65.89,65.99,58296.0,66.07,66.09,65.89,65.99,58296.0
2021-07-20 11:10:00,65.96,66.45,65.96,66.43,350580.0,65.96,66.45,65.96,66.43,350580.0
2021-07-20 11:20:00,66.38,66.64,66.38,66.6,124392.0,66.38,66.64,66.38,66.6,124392.0
2021-07-20 11:30:00,66.62,66.65,66.38,66.52,122484.0,66.62,66.65,66.38,66.52,122484.0
2021-07-20 11:40:00,66.5,66.5,66.2,66.2,115680.0,66.5,66.5,66.2,66.2,115680.0
2021-07-20 11:50:00,66.21,66.31,66.19,66.21,26634.0,66.21,66.31,66.19,66.21,26634.0
2021-07-20 12:00:00,66.2,66.39,66.18,66.31,29562.0,66.2,66.39,66.18,66.31,29562.0
2021-07-20 12:10:00,66.31,66.31,66.2,66.26,24354.0,66.31,66.31,66.2,66.26,24354.0
2021-07-20 12:20:00,66.26,66.47,66.18,66.42,49512.0,66.26,66.47,66.18,66.42,49512.0
2021-07-20 12:30:00,66.46,66.56,66.44,66.55,65352.0,66.46,66.56,66.44,66.55,65352.0
2021-07-20 12:40:00,66.58,66.58,66.49,66.53,59808.0,66.58,66.58,66.49,66.53,59808.0
2021-07-20 12:50:00,66.54,66.56,66.48,66.54,60282.0,66.54,66.56,66.48,66.54,60282.0
2021-07-20 13:00:00,66.52,66.55,66.48,66.52,67290.0,66.52,66.55,66.48,66.52,67290.0
2021-07-20 13:10:00,66.5,66.56,66.48,66.55,78366.0,66.5,66.56,66.48,66.55,78366.0
2021-07-20 13:20:00,66.55,66.55,66.5,66.52,61614.0,66.55,66.55,66.5,66.52,61614.0
2021-07-20 13:30:00,66.5,66.64,66.45,66.64,67680.0,66.5,66.64,66.45,66.64,67680.0
2021-07-20 13:40:00,66.64,66.66,66.56,66.62,73512.0,66.64,66.66,66.56,66.62,73512.0
2021-07-20 13:50:00,66.63,66.69,66.63,66.64,186108.0,66.63,66.69,66.63,66.64,186108.0
2021-07-20 14:00:00,66.64,66.68,66.62,66.65,55626.0,66.64,66.68,66.62,66.65,55626.0
2021-07-20 14:10:00,66.64,66.66,66.59,66.61,90984.0,66.64,66.66,66.59,66.61,90984.0
2021-07-20 14:20:00,66.61,66.77,66.56,66.73,89304.0,66.61,66.77,66.56,66.73,89304.0
2021-07-20 14:30:00,66.73,66.73,66.65,66.66,70008.0,66.73,66.73,66.65,66.66,70008.0
2021-07-20 14:40:00,66.68,66.71,66.63,66.67,64140.0,66.68,66.71,66.63,66.67,64140.0
2021-07-20 14:50:00,66.69,66.78,66.67,66.77,92364.0,66.69,66.78,66.67,66.77,92364.0
2021-07-20 15:00:00,66.78,66.79,66.67,66.67,77556.0,66.78,66.79,66.67,66.67,77556.0
2021-07-20 15:10:00,66.67,66.75,66.63,66.67,78096.0,66.67,66.75,66.63,66.67,78096.0
2021-07-20 15:20:00,66.67,66.82,66.65,66.82,86832.0,66.67,66.82,66.65,66.82,86832.0
2021-07-20 15:30:00,66.82,66.9,66.79,66.86,134136.0,66.82,66.9,66.79,66.86,134136.0
2021-07-20 15:40:00,66.86,67.02,66.86,66.96,185550.0,66.86,67.02,66.86,66.96,185550.0
2021-07-20 15:50:00,66.92,66.93,66.75,66.79,500742.0,66.92,66.93,66.75,66.79,500742.0
2021-07-21 09:30:00,66.7,66.83,65.65,65.67,271050.0,66.7,66.83,65.65,65.67,271050.0
2021-07-21 09:40:00,65.66,65.86,65.51,65.72,154962.0,65.66,65.86,65.51,65.72,154962.0
2021-07-21 09:50:00,65.77,65.78,65.52,65.66,119208.0,65.77,65.78,65.52,65.66,119208.0
2021-07-21 10:00:00,65.7,65.7,65.17,65.22,183540.0,65.7,65.7,65.17,65.22,183540.0
2021-07-21 10:10:00,65.23,65.23,64.86,65.12,242448.0,65.23,65.23,64.86,65.12,242448.0
2021-07-21 10:20:00,65.12,65.27,64.89,65.23,140970.0,65.12,65.27,64.89,65.23,140970.0
2021-07-21 10:30:00,65.26,65.63,65.22,65.59,179472.0,65.26,65.63,65.22,65.59,179472.0
2021-07-21 10:40:00,65.6,65.71,65.4,65.48,139620.0,65.6,65.71,65.4,65.48,139620.0
2021-07-21 10:50:00,65.44,65.63,65.32,65.48,78528.0,65.44,65.63,65.32,65.48,78528.0
2021-07-21 11:00:00,65.46,65.47,65.31,65.4,77298.0,65.46,65.47,65.31,65.4,77298.0
2021-07-21 11:10:00,65.39,65.41,65.2,65.23,47562.0,65.39,65.41,65.2,65.23,47562.0
2021-07-21 11:20:00,65.22,65.34,65.17,65.32,59568.0,65.22,65.34,65.17,65.32,59568.0
2021-07-21 11:30:00,65.32,65.46,65.26,65.35,59934.0,65.32,65.46,65.26,65.35,59934.0
2021-07-21 11:40:00,65.38,65.44,65.24,65.42,53808.0,65.38,65.44,65.24,65.42,53808.0
2021-07-21 11:50:00,65.5,65.5,65.33,65.43,79830.0,65.5,65.5,65.33,65.43,79830.0
2021-07-21 12:00:00,65.42,65.51,65.36,65.4,53550.0,65.42,65.51,65.36,65.4,53550.0
2021-07-21 12:10:00,65.38,65.4,65.24,65.38,46662.0,65.38,65.4,65.24,65.38,46662.0
2021-07-21 12:20:00,65.33,65.38,65.27,65.33,48774.0,65.33,65.38,65.27,65.33,48774.0
2021-07-21 12:30:00,65.32,65.34,65.2,65.21,51012.0,65.32,65.34,65.2,65.21,51012.0
2021-07-21 12:40:00,65.23,65.23,65.12,65.13,47724.0,65.23,65.23,65.12,65.13,47724.0
2021-07-21 12:50:00,65.14,65.21,65.09,65.11,55908.0,65.14,65.21,65.09,65.11,55908.0
2021-07-21 13:00:00,65.1,65.11,65.04,65.11,51576.0,65.1,65.11,65.04,65.11,51576.0
2021-07-21 13:10:00,65.11,65.12,64.97,64.98,125508.0,65.11,65.12,64.97,64.98,125508.0
2021-07-21 13:20:00,64.97,65.19,64.97,65.09,47502.0,64.97,65.19,64.97,65.09,47502.0
2021-07-21 13:30:00,65.09,65.15,65.05,65.13,61902.0,65.09,65.15,65.05,65.13,61902.0
2021-07-21 13:40:00,65.14,65.18,65.05,65.11,75588.0,65.14,65.18,65.05,65.11,75588.0
2021-07-21 13:50:00,65.13,65.15,65.01,65.02,76446.0,65.13,65.15,65.01,65.02,76446.0
2021-07-21 14:00:00,65.03,65.03,64.91,64.91,142374.0,65.03,65.03,64.91,64.91,142374.0
2021-07-21 14:10:00,64.9,65.09,64.9,65.02,88602.0,64.9,65.09,64.9,65.02,88602.0
2021-07-21 14:20:00,65.04,65.11,64.99,65.11,48984.0,65.04,65.11,64.99,65.11,48984.0
2021-07-21 14:30:00,65.11,65.16,65.09,65.12,54396.0,65.11,65.16,65.09,65.12,54396.0
2021-07-21 14:40:00,65.11,65.2,65.11,65.2,35190.0,65.11,65.2,65.11,65.2,35190.0
2021-07-21 14:50:00,65.21,65.24,65.15,65.23,143106.0,65.21,65.24,65.15,65.23,143106.0
2021-07-21 15:00:00,65.24,65.33,65.24,65.33,28008.0,65.24,65.33,65.24,65.33,28008.0
2021-07-21 15:10:00,65.36,65.49,65.36,65.48,25830.0,65.36,65.49,65.36,65.48,25830.0
2021-07-21 15:20:00,65.47,65.48,65.41,65.45,25650.0,65.47,65.48,65.41,65.45,25650.0
2021-07-21 15:30:00,65.45,65.48,65.24,65.24,75162.0,65.45,65.48,65.24,65.24,75162.0
2021-07-21 15:40:00,65.27,65.35,65.24,65.29,80790.0,65.27,65.35,65.24,65.29,80790.0
2021-07-21 15:50:00,65.26,65.33,65.23,65.27,227658.0,65.26,65.33,65.23,65.27,227658.0
2021-07-22 09:30:00,65.64,66.04,65.17,65.98,341754.0,65.64,66.04,65.17,65.98,341754.0
2021-07-22 09:40:00,65.91,66.02,65.77,65.81,71202.0,65.91,66.02,65.77,65.81,71202.0
2021-07-22 09:50:00,65.77,65.77,65.42,65.5,142332.0,65.77,65.77,65.42,65.5,142332.0
2021-07-22 10:00:00,65.48,65.58,65.36,65.5,119124.0,65.48,65.58,65.36,65.5,119124.0
2021-07-22 10:10:00,65.48,65.81,65.48,65.76,71988.0,65.48,65.81,65.48,65.76,71988.0
2021-07-22 10:20:00,65.8,66.13,65.67,65.97,63420.0,65.8,66.13,65.67,65.97,63420.0
2021-07-22 10:30:00,65.95,66.19,65.94,66.19,52548.0,65.95,66.19,65.94,66.19,52548.0
2021-07-22 10:40:00,66.18,66.54,66.13,66.54,158448.0,66.18,66.54,66.13,66.54,158448.0
2021-07-22 10:50:00,66.54,66.64,66.43,66.49,105030.0,66.54,66.64,66.43,66.49,105030.0
2021-07-22 11:00:00,66.49,66.59,66.2,66.24,49104.0,66.49,66.59,66.2,66.24,49104.0
2021-07-22 11:10:00,66.26,66.26,66.11,66.14,19248.0,66.26,66.26,66.11,66.14,19248.0
2021-07-22 11:20:00,66.17,66.27,66.15,66.18,51228.0,66.17,66.27,66.15,66.18,51228.0
2021-07-22 11:30:00,66.19,66.23,66.18,66.19,6000.0,66.19,66.23,66.18,66.19,6000.0
2021-07-22 11:40:00,66.23,66.29,66.19,66.24,19206.0,66.23,66.29,66.19,66.24,19206.0
2021-07-22 11:50:00,66.24,66.52,66.24,66.45,32286.0,66.24,66.52,66.24,66.45,32286.0
2021-07-22 12:00:00,66.46,66.51,66.22,66.23,85512.0,66.46,66.51,66.22,66.23,85512.0
2021-07-22 12:10:00,66.24,66.34,66.24,66.34,74958.0,66.24,66.34,66.24,66.34,74958.0
2021-07-22 12:20:00,66.36,66.5,66.34,66.47,51234.0,66.36,66.5,66.34,66.47,51234.0
2021-07-22 12:30:00,66.49,66.63,66.47,66.52,113244.0,66.49,66.63,66.47,66.52,113244.0
2021-07-22 12:40:00,66.52,66.61,66.52,66.59,118338.0,66.52,66.61,66.52,66.59,118338.0
2021-07-22 12:50:00,66.6,66.65,66.49,66.55,33264.0,66.6,66.65,66.49,66.55,33264.0
2021-07-22 13:00:00,66.56,66.64,66.52,66.55,54954.0,66.56,66.64,66.52,66.55,54954.0
2021-07-22 13:10:00,66.51,66.55,66.44,66.46,25212.0,66.51,66.55,66.44,66.46,25212.0
2021-07-22 13:20:00,66.48,66.57,66.45,66.53,94338.0,66.48,66.57,66.45,66.53,94338.0
2021-07-22 13:30:00,66.5,66.53,66.47,66.5,36702.0,66.5,66.53,66.47,66.5,36702.0
2021-07-22 13:40:00,66.49,66.49,66.36,66.38,38400.0,66.49,66.49,66.36,66.38,38400.0
2021-07-22 13:50:00,66.36,66.38,66.23,66.29,70884.0,66.36,66.38,66.23,66.29,70884.0
2021-07-22 14:00:00,66.27,66.35,66.25,66.29,31866.0,66.27,66.35,66.25,66.29,31866.0
2021-07-22 14:10:00,66.31,66.39,66.3,66.39,17640.0,66.31,66.39,66.3,66.39,17640.0
2021-07-22 14:20:00,66.41,66.45,66.36,66.45,47532.0,66.41,66.45,66.36,66.45,47532.0
2021-07-22 14:30:00,66.45,66.49,66.4,66.48,70056.0,66.45,66.49,66.4,66.48,70056.0
2021-07-22 14:40:00,66.49,66.52,66.44,66.44,41508.0,66.49,66.52,66.44,66.44,41508.0
2021-07-22 14:50:00,66.43,66.48,66.39,66.45,67554.0,66.43,66.48,66.39,66.45,67554.0
2021-07-22 15:00:00,66.42,66.46,66.41,66.43,17514.0,66.42,66.46,66.41,66.43,17514.0
2021-07-22 15:10:00,66.43,66.44,66.34,66.34,40674.0,66.43,66.44,66.34,66.34,40674.0
2021-07-22 15:20:00,66.32,66.45,66.31,66.44,56586.0,66.32,66.45,66.31,66.44,56586.0
2021-07-22 15:30:00,66.41,66.55,66.36,66.37,86760.0,66.41,66.55,66.36,66.37,86760.0
2021-07-22 15:40:00,66.36,66.47,66.36,66.45,114150.0,66.36,66.47,66.36,66.45,114150.0
2021-07-22 15:50:00,66.44,66.5,66.29,66.4,393084.0,66.44,66.5,66.29,66.4,393084.0
2021-07-23 09:30:00,66.33,66.39,66.01,66.17,91110.0,66.33,66.39,66.01,66.17,91110.0
2021-07-23 09:40:00,66.35,66.54,66.21,66.54,50556.0,66.35,66.54,66.21,66.54,50556.0
2021-07-23 09:50:00,66.5,66.73,66.45,66.67,47724.0,66.5,66.73,66.45,66.67,47724.0
2021-07-23 10:00:00,66.69,66.87,66.62,66.71,85398.0,66.69,66.87,66.62,66.71,85398.0
2021-07-23 10:10:00,66.69,67.15,66.69,67.0,162906.0,66.69,67.15,66.69,67.0,162906.0
2021-07-23 10:20:00,67.05,67.21,66.98,67.19,55824.0,67.05,67.21,66.98,67.19,55824.0
2021-07-23 10:30:00,67.18,67.34,67.15,67.23,123582.0,67.18,67.34,67.15,67.23,123582.0
2021-07-23 10:40:00,67.15,67.15,67.01,67.08,39774.0,67.15,67.15,67.01,67.08,39774.0
2021-07-23 10:50:00,67.17,67.2,67.06,67.16,54198.0,67.17,67.2,67.06,67.16,54198.0
2021-07-23 11:00:00,67.13,67.14,67.01,67.11,18492.0,67.13,67.14,67.01,67.11,18492.0
2021-07-23 11:10:00,67.16,67.24,67.14,67.22,20298.0,67.16,67.24,67.14,67.22,20298.0
2021-07-23 11:20:00,67.24,67.24,67.14,67.19,21942.0,67.24,67.24,67.14,67.19,21942.0
2021-07-23 11:30:00,67.19,67.23,67.15,67.17,41070.0,67.19,67.23,67.15,67.17,41070.0
2021-07-23 11:40:00,67.12,67.18,67.08,67.11,38568.0,67.12,67.18,67.08,67.11,38568.0
2021-07-23 11:50:00,67.12,67.19,67.11,67.19,21678.0,67.12,67.19,67.11,67.19,21678.0
2021-07-23 12:00:00,67.21,67.21,67.12,67.21,39600.0,67.21,67.21,67.12,67.21,39600.0
2021-07-23 12:10:00,67.23,67.23,67.13,67.14,24438.0,67.23,67.23,67.13,67.14,24438.0
2021-07-23 12:20:00,67.16,67.2,67.02,67.04,40578.0,67.16,67.2,67.02,67.04,40578.0
2021-07-23 12:30:00,67.06,67.1,66.83,66.91,52470.0,67.06,67.1,66.83,66.91,52470.0
2021-07-23 12:40:00,66.93,67.0,66.89,67.0,22206.0,66.93,67.0,66.89,67.0,22206.0
2021-07-23 12:50:00,66.96,66.96,66.87,66.9,105684.0,66.96,66.96,66.87,66.9,105684.0
2021-07-23 13:00:00,66.91,66.93,66.8,66.8,35046.0,66.91,66.93,66.8,66.8,35046.0
2021-07-23 13:10:00,66.79,66.85,66.76,66.85,36174.0,66.79,66.85,66.76,66.85,36174.0
2021-07-23 13:20:00,66.91,66.97,66.88,66.97,26520.0,66.91,66.97,66.88,66.97,26520.0
2021-07-23 13:30:00,66.93,66.93,66.86,66.86,18624.0,66.93,66.93,66.86,66.86,18624.0
2021-07-23 13:40:00,66.85,66.88,66.77,66.82,25032.0,66.85,66.88,66.77,66.82,25032.0
2021-07-23 13:50:00,66.83,66.84,66.74,66.77,32046.0,66.83,66.84,66.74,66.77,32046.0
2021-07-23 14:00:00,66.77,66.87,66.77,66.86,41688.0,66.77,66.87,66.77,66.86,41688.0
2021-07-23 14:10:00,66.84,66.88,66.81,66.88,30516.0,66.84,66.88,66.81,66.88,30516.0
2021-07-23 14:20:00,66.88,66.92,66.87,66.88,31890.0,66.88,66.92,66.87,66.88,31890.0
2021-07-23 14:30:00,66.89,67.01,66.89,67.01,48198.0,66.89,67.01,66.89,67.01,48198.0
2021-07-23 14:40:00,66.99,67.0,66.94,66.95,25782.0,66.99,67.0,66.94,66.95,25782.0
2021-07-23 14:50:00,66.96,67.1,66.96,67.05,42192.0,66.96,67.1,66.96,67.05,42192.0
2021-07-23 15:00:00,67.05,67.07,66.87,66.92,37110.0,67.05,67.07,66.87,66.92,37110.0
2021-07-23 15:10:00,66.91,66.91,66.81,66.83,21984.0,66.91,66.91,66.81,66.83,21984.0
2021-07-23 15:20:00,66.84,66.88,66.81,66.83,27654.0,66.84,66.88,66.81,66.83,27654.0
2021-07-23 15:30:00,66.84,66.96,66.82,66.93,87780.0,66.84,66.96,66.82,66.93,87780.0
2021-07-23 15:40:00,66.93,67.04,66.88,66.94,71454.0,66.93,67.04,66.88,66.94,71454.0
2021-07-23 15:50:00,66.9,67.02,66.84,66.91,434922.0,66.9,67.02,66.84,66.91,434922.0
2021-07-26 09:30:00,66.33,66.52,65.61,65.9,246156.0,66.33,66.52,65.61,65.9,246156.0
2021-07-26 09:40:00,65.75,66.14,65.68,66.07,76104.0,65.75,66.14,65.68,66.07,76104.0
2021-07-26 09:50:00,66.01,66.54,65.94,66.54,105954.0,66.01,66.54,65.94,66.54,105954.0
2021-07-26 10:00:00,66.55,66.55,66.16,66.42,38364.0,66.55,66.55,66.16,66.42,38364.0
2021-07-26 10:10:00,66.47,66.62,66.42,66.54,61020.0,66.47,66.62,66.42,66.54,61020.0
2021-07-26 10:20:00,66.5,66.55,66.39,66.39,25806.0,66.5,66.55,66.39,66.39,25806.0
2021-07-26 10:30:00,66.37,66.7,66.37,66.7,62046.0,66.37,66.7,66.37,66.7,62046.0
2021-07-26 10:40:00,66.7,66.73,66.42,66.42,39966.0,66.7,66.73,66.42,66.42,39966.0
2021-07-26 10:50:00,66.45,66.64,66.45,66.64,16440.0,66.45,66.64,66.45,66.64,16440.0
2021-07-26 11:00:00,66.45,66.58,66.33,66.43,18648.0,66.45,66.58,66.33,66.43,18648.0
2021-07-26 11:10:00,66.43,66.61,66.42,66.61,17874.0,66.43,66.61,66.42,66.61,17874.0
2021-07-26 11:20:00,66.58,66.61,66.51,66.55,19200.0,66.58,66.61,66.51,66.55,19200.0
2021-07-26 11:30:00,66.56,66.74,66.55,66.71,31254.0,66.56,66.74,66.55,66.71,31254.0
2021-07-26 11:40:00,66.69,66.83,66.69,66.79,51258.0,66.69,66.83,66.69,66.79,51258.0
2021-07-26 11:50:00,66.79,66.85,66.65,66.67,46320.0,66.79,66.85,66.65,66.67,46320.0
2021-07-26 12:00:00,66.65,66.75,66.58,66.71,28092.0,66.65,66.75,66.58,66.71,28092.0
2021-07-26 12:10:00,66.69,66.72,66.55,66.65,34794.0,66.69,66.72,66.55,66.65,34794.0
2021-07-26 12:20:00,66.61,66.69,66.61,66.67,6648.0,66.61,66.69,66.61,66.67,6648.0
2021-07-26 12:30:00,66.64,66.65,66.52,66.52,18324.0,66.64,66.65,66.52,66.52,18324.0
2021-07-26 12:40:00,66.52,66.53,66.43,66.46,45162.0,66.52,66.53,66.43,66.46,45162.0
2021-07-26 12:50:00,66.5,66.58,66.49,66.52,35340.0,66.5,66.58,66.49,66.52,35340.0
2021-07-26 13:00:00,66.52,66.52,66.45,66.45,18000.0,66.52,66.52,66.45,66.45,18000.0
2021-07-26 13:10:00,66.44,66.46,66.38,66.42,23400.0,66.44,66.46,66.38,66.42,23400.0
2021-07-26 13:20:00,66.42,66.44,66.4,66.41,35364.0,66.42,66.44,66.4,66.41,35364.0
2021-07-26 13:30:00,66.42,66.44,66.33,66.34,18108.0,66.42,66.44,66.33,66.34,18108.0
2021-07-26 13:40:00,66.41,66.45,66.37,66.37,36912.0,66.41,66.45,66.37,66.37,36912.0
2021-07-26 13:50:00,66.35,66.35,66.16,66.3,24720.0,66.35,66.35,66.16,66.3,24720.0
2021-07-26 14:00:00,66.33,66.44,66.33,66.43,58326.0,66.33,66.44,66.33,66.43,58326.0
2021-07-26 14:10:00,66.45,66.46,66.36,66.4,22104.0,66.45,66.46,66.36,66.4,22104.0
2021-07-26 14:20:00,66.42,66.48,66.38,66.45,29292.0,66.42,66.48,66.38,66.45,29292.0
2021-07-26 14:30:00,66.47,66.47,66.39,66.4,10032.0,66.47,66.47,66.39,66.4,10032.0
2021-07-26 14:40:00,66.4,66.51,66.4,66.46,25578.0,66.4,66.51,66.4,66.46,25578.0
2021-07-26 14:50:00,66.43,66.44,66.36,66.38,12510.0,66.43,66.44,66.36,66.38,12510.0
2021-07-26 15:00:00,66.38,66.46,66.38,66.39,15918.0,66.38,66.46,66.38,66.39,15918.0
2021-07-26 15:10:00,66.39,66.46,66.39,66.45,21882.0,66.39,66.46,66.39,66.45,21882.0
2021-07-26 15:20:00,66.45,66.56,66.45,66.54,36738.0,66.45,66.56,66.45,66.54,36738.0
2021-07-26 15:30:00,66.57,66.58,66.55,66.58,35058.0,66.57,66.58,66.55,66.58,35058.0
2021-07-26 15:40:00,66.57,66.63,66.57,66.59,46398.0,66.57,66.63,66.57,66.59,46398.0
2021-07-26 15:50:00,66.59,66.66,66.45,66.45,234510.0,66.59,66.66,66.45,66.45,234510.0
2021-07-27 09:30:00,66.67,66.83,66.32,66.55,209940.0,66.67,66.83,66.32,66.55,209940.0
2021-07-27 09:40:00,66.5,66.64,66.46,66.5,156600.0,66.5,66.64,66.46,66.5,156600.0
2021-07-27 09:50:00,66.42,66.42,66.1,66.29,30162.0,66.42,66.42,66.1,66.29,30162.0
2021-07-27 10:00:00,66.27,66.4,65.91,65.94,41232.0,66.27,66.4,65.91,65.94,41232.0
2021-07-27 10:10:00,65.98,66.03,65.66,65.78,75738.0,65.98,66.03,65.66,65.78,75738.0
2021-07-27 10:20:00,65.73,65.92,65.65,65.89,26826.0,65.73,65.92,65.65,65.89,26826.0
2021-07-27 10:30:00,65.89,65.89,65.47,65.47,30678.0,65.89,65.89,65.47,65.47,30678.0
2021-07-27 10:40:00,65.42,65.54,65.23,65.53,45924.0,65.42,65.54,65.23,65.53,45924.0
2021-07-27 10:50:00,65.54,65.68,65.43,65.59,107268.0,65.54,65.68,65.43,65.59,107268.0
2021-07-27 11:00:00,65.59,65.65,65.52,65.57,12678.0,65.59,65.65,65.52,65.57,12678.0
2021-07-27 11:10:00,65.52,65.56,65.25,65.31,67272.0,65.52,65.56,65.25,65.31,67272.0
2021-07-27 11:20:00,65.31,65.35,65.2,65.35,30798.0,65.31,65.35,65.2,65.35,30798.0
2021-07-27 11:30:00,65.33,65.36,65.05,65.18,125268.0,65.33,65.36,65.05,65.18,125268.0
2021-07-27 11:40:00,65.21,65.45,65.21,65.41,25440.0,65.21,65.45,65.21,65.41,25440.0
2021-07-27 11:50:00,65.47,65.5,65.41,65.5,12000.0,65.47,65.5,65.41,65.5,12000.0
2021-07-27 12:00:00,65.38,65.46,65.21,65.4,17280.0,65.38,65.46,65.21,65.4,17280.0
2021-07-27 12:10:00,65.35,65.53,65.35,65.45,44760.0,65.35,65.53,65.35,65.45,44760.0
2021-07-27 12:20:00,65.4,65.48,65.36,65.43,25404.0,65.4,65.48,65.36,65.43,25404.0
2021-07-27 12:30:00,65.39,65.48,65.38,65.47,29532.0,65.39,65.48,65.38,65.47,29532.0
2021-07-27 12:40:00,65.47,65.65,65.47,65.61,16122.0,65.47,65.65,65.47,65.61,16122.0
2021-07-27 12:50:00,65.65,65.65,65.45,65.5,16896.0,65.65,65.65,65.45,65.5,16896.0
2021-07-27 13:00:00,65.46,65.5,65.38,65.48,33120.0,65.46,65.5,65.38,65.48,33120.0
2021-07-27 13:10:00,65.49,65.49,65.24,65.25,23820.0,65.49,65.49,65.24,65.25,23820.0
2021-07-27 13:20:00,65.18,65.35,65.13,65.35,24672.0,65.18,65.35,65.13,65.35,24672.0
2021-07-27 13:30:00,65.36,65.47,65.34,65.42,19662.0,65.36,65.47,65.34,65.42,19662.0
2021-07-27 13:40:00,65.45,65.54,65.41,65.54,8400.0,65.45,65.54,65.41,65.54,8400.0
2021-07-27 13:50:00,65.55,65.58,65.48,65.49,15870.0,65.55,65.58,65.48,65.49,15870.0
2021-07-27 14:00:00,65.5,65.67,65.5,65.67,14850.0,65.5,65.67,65.5,65.67,14850.0
2021-07-27 14:10:00,65.62,65.75,65.62,65.72,10380.0,65.62,65.75,65.62,65.72,10380.0
2021-07-27 14:20:00,65.74,65.8,65.64,65.74,32610.0,65.74,65.8,65.64,65.74,32610.0
2021-07-27 14:30:00,65.72,65.83,65.71,65.73,14670.0,65.72,65.83,65.71,65.73,14670.0
2021-07-27 14:40:00,65.76,65.86,65.75,65.85,23664.0,65.76,65.86,65.75,65.85,23664.0
2021-07-27 14:50:00,65.83,66.01,65.81,66.01,26070.0,65.83,66.01,65.81,66.01,26070.0
2021-07-27 15:00:00,66.0,66.01,65.89,65.89,7770.0,66.0,66.01,65.89,65.89,7770.0
2021-07-27 15:10:00,65.92,65.92,65.79,65.86,27408.0,65.92,65.92,65.79,65.86,27408.0
2021-07-27 15:20:00,65.86,65.87,65.82,65.85,17886.0,65.86,65.87,65.82,65.85,17886.0
2021-07-27 15:30:00,65.87,66.01,65.86,65.94,60456.0,65.87,66.01,65.86,65.94,60456.0
2021-07-27 15:40:00,65.92,66.2,65.86,66.2,89310.0,65.92,66.2,65.86,66.2,89310.0
2021-07-27 15:50:00,66.22,66.28,66.16,66.26,281010.0,66.22,66.28,66.16,66.26,281010.0
2021-07-28 09:30:00,66.34,66.49,65.93,65.93,70758.0,66.34,66.49,65.93,65.93,70758.0
2021-07-28 09:40:00,65.93,66.01,65.82,65.91,27090.0,65.93,66.01,65.82,65.91,27090.0
2021-07-28 09:50:00,66.0,66.62,66.0,66.54,36306.0,66.0,66.62,66.0,66.54,36306.0
2021-07-28 10:00:00,66.61,66.82,66.5,66.79,104166.0,66.61,66.82,66.5,66.79,104166.0
2021-07-28 10:10:00,66.83,67.0,66.74,66.95,154968.0,66.83,67.0,66.74,66.95,154968.0
2021-07-28 10:20:00,66.97,67.0,66.78,66.78,24480.0,66.97,67.0,66.78,66.78,24480.0
2021-07-28 10:30:00,66.83,66.86,66.73,66.76,29016.0,66.83,66.86,66.73,66.76,29016.0
2021-07-28 10:40:00,66.8,66.81,66.46,66.61,19254.0,66.8,66.81,66.46,66.61,19254.0
2021-07-28 10:50:00,66.67,66.75,66.57,66.59,12192.0,66.67,66.75,66.57,66.59,12192.0
2021-07-28 11:00:00,66.61,66.84,66.6,66.8,42780.0,66.61,66.84,66.6,66.8,42780.0
2021-07-28 11:10:00,66.77,66.77,66.64,66.65,9978.0,66.77,66.77,66.64,66.65,9978.0
2021-07-28 11:20:00,66.69,66.75,66.66,66.71,15702.0,66.69,66.75,66.66,66.71,15702.0
2021-07-28 11:30:00,66.66,66.75,66.64,66.74,42846.0,66.66,66.75,66.64,66.74,42846.0
2021-07-28 11:40:00,66.75,66.77,66.59,66.59,36798.0,66.75,66.77,66.59,66.59,36798.0
2021-07-28 11:50:00,66.59,66.79,66.54,66.72,21660.0,66.59,66.79,66.54,66.72,21660.0
2021-07-28 12:00:00,66.71,66.83,66.7,66.83,18924.0,66.71,66.83,66.7,66.83,18924.0
2021-07-28 12:10:00,66.85,66.94,66.71,66.71,51462.0,66.85,66.94,66.71,66.71,51462.0
2021-07-28 12:20:00,66.76,66.85,66.74,66.85,22176.0,66.76,66.85,66.74,66.85,22176.0
2021-07-28 12:30:00,66.86,66.89,66.8,66.81,16992.0,66.86,66.89,66.8,66.81,16992.0
2021-07-28 12:40:00,66.8,66.85,66.8,66.82,10800.0,66.8,66.85,66.8,66.82,10800.0
2021-07-28 12:50:00,66.78,66.79,66.74,66.75,6888.0,66.78,66.79,66.74,66.75,6888.0
2021-07-28 13:00:00,66.83,66.83,66.69,66.72,10854.0,66.83,66.83,66.69,66.72,10854.0
2021-07-28 13:10:00,66.71,66.75,66.5,66.5,40266.0,66.71,66.75,66.5,66.5,40266.0
2021-07-28 13:20:00,66.5,66.64,66.5,66.58,29334.0,66.5,66.64,66.5,66.58,29334.0
2021-07-28 13:30:00,66.52,66.63,66.5,66.51,26346.0,66.52,66.63,66.5,66.51,26346.0
2021-07-28 13:40:00,66.54,66.55,66.48,66.51,18000.0,66.54,66.55,66.48,66.51,18000.0
2021-07-28 13:50:00,66.52,66.54,66.42,66.53,31482.0,66.52,66.54,66.42,66.53,31482.0
2021-07-28 14:00:00,66.41,66.62,66.33,66.49,42384.0,66.41,66.62,66.33,66.49,42384.0
2021-07-28 14:10:00,66.49,66.66,66.49,66.65,32514.0,66.49,66.66,66.49,66.65,32514.0
2021-07-28 14:20:00,66.61,66.69,66.56,66.56,14580.0,66.61,66.69,66.56,66.56,14580.0
2021-07-28 14:30:00,66.51,66.56,66.43,66.54,24420.0,66.51,66.56,66.43,66.54,24420.0
2021-07-28 14:40:00,66.59,66.67,66.52,66.67,18102.0,66.59,66.67,66.52,66.67,18102.0
2021-07-28 14:50:00,66.68,66.71,66.5,66.51,17592.0,66.68,66.71,66.5,66.51,17592.0
2021-07-28 15:00:00,66.57,66.59,66.45,66.45,27468.0,66.57,66.59,66.45,66.45,27468.0
2021-07-28 15:10:00,66.45,66.53,66.38,66.53,72318.0,66.45,66.53,66.38,66.53,72318.0
2021-07-28 15:20:00,66.51,66.51,66.38,66.49,25212.0,66.51,66.51,66.38,66.49,25212.0
2021-07-28 15:30:00,66.5,66.71,66.49,66.65,79890.0,66.5,66.71,66.49,66.65,79890.0
2021-07-28 15:40:00,66.66,66.71,66.56,66.57,66594.0,66.66,66.71,66.56,66.57,66594.0
2021-07-28 15:50:00,66.58,66.64,66.54,66.58,190902.0,66.58,66.64,66.54,66.58,190902.0
2021-07-29 09:30:00,66.48,66.89,66.36,66.89,149802.0,66.48,66.89,66.36,66.89,149802.0
2021-07-29 09:40:00,66.9,67.33,66.9,67.17,39924.0,66.9,67.33,66.9,67.17,39924.0
2021-07-29 09:50:00,67.2,67.53,67.16,67.37,114918.0,67.2,67.53,67.16,67.37,114918.0
2021-07-29 10:00:00,67.39,67.39,67.19,67.25,26064.0,67.39,67.39,67.19,67.25,26064.0
2021-07-29 10:10:00,67.3,67.3,67.18,67.19,7302.0,67.3,67.3,67.18,67.19,7302.0
2021-07-29 10:20:00,67.17,67.3,67.08,67.3,22752.0,67.17,67.3,67.08,67.3,22752.0
2021-07-29 10:30:00,67.25,67.34,67.23,67.32,15432.0,67.25,67.34,67.23,67.32,15432.0
2021-07-29 10:40:00,67.31,67.42,67.17,67.18,38184.0,67.31,67.42,67.17,67.18,38184.0
2021-07-29 10:50:00,67.25,67.33,67.17,67.24,21678.0,67.25,67.33,67.17,67.24,21678.0
2021-07-29 11:00:00,67.18,67.28,67.02,67.02,33786.0,67.18,67.28,67.02,67.02,33786.0
2021-07-29 11:10:00,67.01,67.08,66.82,66.91,37848.0,67.01,67.08,66.82,66.91,37848.0
2021-07-29 11:20:00,66.93,67.13,66.93,67.11,11550.0,66.93,67.13,66.93,67.11,11550.0
2021-07-29 11:30:00,67.13,67.17,66.98,67.01,41658.0,67.13,67.17,66.98,67.01,41658.0
2021-07-29 11:40:00,67.03,67.19,67.03,67.19,9804.0,67.03,67.19,67.03,67.19,9804.0
2021-07-29 11:50:00,67.2,67.2,67.04,67.1,10800.0,67.2,67.2,67.04,67.1,10800.0
2021-07-29 12:00:00,67.11,67.16,67.06,67.14,15120.0,67.11,67.16,67.06,67.14,15120.0
2021-07-29 12:10:00,67.17,67.2,67.11,67.17,19902.0,67.17,67.2,67.11,67.17,19902.0
2021-07-29 12:20:00,67.16,67.22,67.16,67.17,19662.0,67.16,67.22,67.16,67.17,19662.0
2021-07-29 12:30:00,67.17,67.17,67.1,67.14,7800.0,67.17,67.17,67.1,67.14,7800.0
2021-07-29 12:40:00,67.14,67.14,67.0,67.01,15660.0,67.14,67.14,67.0,67.01,15660.0
2021-07-29 12:50:00,67.07,67.14,67.06,67.14,21858.0,67.07,67.14,67.06,67.14,21858.0
2021-07-29 13:00:00,67.14,67.24,67.13,67.19,18000.0,67.14,67.24,67.13,67.19,18000.0
2021-07-29 13:10:00,67.17,67.19,67.02,67.02,19092.0,67.17,67.19,67.02,67.02,19092.0
2021-07-29 13:20:00,67.0,67.21,66.99,67.17,25074.0,67.0,67.21,66.99,67.17,25074.0
2021-07-29 13:30:00,67.23,67.23,67.1,67.1,15582.0,67.23,67.23,67.1,67.1,15582.0
2021-07-29 13:40:00,67.02,67.11,67.02,67.07,8400.0,67.02,67.11,67.02,67.07,8400.0
2021-07-29 13:50:00,67.06,67.08,66.99,66.99,10734.0,67.06,67.08,66.99,66.99,10734.0
2021-07-29 14:00:00,67.01,67.07,66.97,67.05,16254.0,67.01,67.07,66.97,67.05,16254.0
2021-07-29 14:10:00,67.02,67.07,66.99,66.99,22872.0,67.02,67.07,66.99,66.99,22872.0
2021-07-29 14:20:00,67.02,67.04,66.97,67.03,7950.0,67.02,67.04,66.97,67.03,7950.0
2021-07-29 14:30:00,67.12,67.12,67.0,67.0,7800.0,67.12,67.12,67.0,67.0,7800.0
2021-07-29 14:40:00,67.02,67.03,66.93,66.98,14508.0,67.02,67.03,66.93,66.98,14508.0
2021-07-29 14:50:00,67.01,67.04,66.98,66.98,10182.0,67.01,67.04,66.98,66.98,10182.0
2021-07-29 15:00:00,67.02,67.04,66.97,67.0,17406.0,67.02,67.04,66.97,67.0,17406.0
2021-07-29 15:10:00,67.0,67.05,67.0,67.01,24270.0,67.0,67.05,67.0,67.01,24270.0
2021-07-29 15:20:00,66.99,66.99,66.81,66.82,56052.0,66.99,66.99,66.81,66.82,56052.0
2021-07-29 15:30:00,66.85,66.85,66.71,66.71,75468.0,66.85,66.85,66.71,66.71,75468.0
2021-07-29 15:40:00,66.73,66.75,66.57,66.61,138498.0,66.73,66.75,66.57,66.61,138498.0
2021-07-29 15:50:00,66.6,66.67,66.47,66.48,665682.0,66.6,66.67,66.47,66.48,665682.0
2021-07-30 09:30:00,66.5,66.62,66.25,66.58,96510.0,66.5,66.62,66.25,66.58,96510.0
2021-07-30 09:40:00,66.43,66.58,66.27,66.28,63282.0,66.43,66.58,66.27,66.28,63282.0
2021-07-30 09:50:00,66.31,66.65,66.31,66.64,116622.0,66.31,66.65,66.31,66.64,116622.0
2021-07-30 10:00:00,66.64,67.07,66.61,66.99,211740.0,66.64,67.07,66.61,66.99,211740.0
2021-07-30 10:10:00,67.06,67.06,66.81,66.89,69432.0,67.06,67.06,66.81,66.89,69432.0
2021-07-30 10:20:00,66.9,67.0,66.71,66.8,125784.0,66.9,67.0,66.71,66.8,125784.0
2021-07-30 10:30:00,66.83,66.91,66.63,66.73,31680.0,66.83,66.91,66.63,66.73,31680.0
2021-07-30 10:40:00,66.67,66.83,66.66,66.66,52932.0,66.67,66.83,66.66,66.66,52932.0
2021-07-30 10:50:00,66.71,66.74,66.62,66.71,33210.0,66.71,66.74,66.62,66.71,33210.0
2021-07-30 11:00:00,66.66,66.67,66.5,66.66,38256.0,66.66,66.67,66.5,66.66,38256.0
2021-07-30 11:10:00,66.64,66.64,66.4,66.57,15960.0,66.64,66.64,66.4,66.57,15960.0
2021-07-30 11:20:00,66.51,66.66,66.51,66.63,54750.0,66.51,66.66,66.51,66.63,54750.0
2021-07-30 11:30:00,66.62,66.69,66.59,66.6,47856.0,66.62,66.69,66.59,66.6,47856.0
2021-07-30 11:40:00,66.6,66.72,66.57,66.59,29268.0,66.6,66.72,66.57,66.59,29268.0
2021-07-30 11:50:00,66.63,66.82,66.62,66.82,47454.0,66.63,66.82,66.62,66.82,47454.0
2021-07-30 12:00:00,66.85,66.88,66.8,66.85,17652.0,66.85,66.88,66.8,66.85,17652.0
2021-07-30 12:10:00,66.84,66.9,66.84,66.87,27756.0,66.84,66.9,66.84,66.87,27756.0
2021-07-30 12:20:00,66.83,66.86,66.82,66.83,16704.0,66.83,66.86,66.82,66.83,16704.0
2021-07-30 12:30:00,66.86,66.96,66.86,66.92,19860.0,66.86,66.96,66.86,66.92,19860.0
2021-07-30 12:40:00,66.93,67.0,66.9,67.0,15120.0,66.93,67.0,66.9,67.0,15120.0
2021-07-30 12:50:00,66.98,67.04,66.97,67.04,29946.0,66.98,67.04,66.97,67.04,29946.0
2021-07-30 13:00:00,67.04,67.04,66.89,66.89,76836.0,67.04,67.04,66.89,66.89,76836.0
2021-07-30 13:10:00,66.89,66.92,66.77,66.78,61296.0,66.89,66.92,66.77,66.78,61296.0
2021-07-30 13:20:00,66.76,66.77,66.7,66.74,54288.0,66.76,66.77,66.7,66.74,54288.0
2021-07-30 13:30:00,66.72,66.77,66.67,66.76,46452.0,66.72,66.77,66.67,66.76,46452.0
2021-07-30 13:40:00,66.74,66.74,66.67,66.68,69558.0,66.74,66.74,66.67,66.68,69558.0
2021-07-30 13:50:00,66.69,66.7,66.61,66.64,33114.0,66.69,66.7,66.61,66.64,33114.0
2021-07-30 14:00:00,66.68,66.68,66.54,66.59,36048.0,66.68,66.68,66.54,66.59,36048.0
2021-07-30 14:10:00,66.55,66.56,66.44,66.55,23022.0,66.55,66.56,66.44,66.55,23022.0
2021-07-30 14:20:00,66.56,66.64,66.55,66.61,24012.0,66.56,66.64,66.55,66.61,24012.0
2021-07-30 14:30:00,66.6,66.62,66.49,66.52,15906.0,66.6,66.62,66.49,66.52,15906.0
2021-07-30 14:40:00,66.52,66.65,66.52,66.65,26274.0,66.52,66.65,66.52,66.65,26274.0
2021-07-30 14:50:00,66.64,66.73,66.63,66.63,27984.0,66.64,66.73,66.63,66.63,27984.0
2021-07-30 15:00:00,66.64,66.72,66.64,66.67,105510.0,66.64,66.72,66.64,66.67,105510.0
2021-07-30 15:10:00,66.65,66.7,66.65,66.68,29334.0,66.65,66.7,66.65,66.68,29334.0
2021-07-30 15:20:00,66.69,66.7,66.61,66.65,50742.0,66.69,66.7,66.61,66.65,50742.0
2021-07-30 15:30:00,66.64,66.67,66.58,66.6,38586.0,66.64,66.67,66.58,66.6,38586.0
2021-07-30 15:40:00,66.6,66.64,66.57,66.57,87330.0,66.6,66.64,66.57,66.57,87330.0
2021-07-30 15:50:00,66.58,66.64,66.44,66.51,333252.0,66.58,66.64,66.44,66.51,333252.0
2021-08-02 09:30:00,66.67,66.77,66.27,66.32,125394.0,66.67,66.77,66.27,66.32,125394.0
2021-08-02 09:40:00,66.39,66.4,65.86,65.89,61068.0,66.39,66.4,65.86,65.89,61068.0
2021-08-02 09:50:00,65.86,66.26,65.72,66.22,76416.0,65.86,66.26,65.72,66.22,76416.0
2021-08-02 10:00:00,66.29,66.43,66.2,66.43,27768.0,66.29,66.43,66.2,66.43,27768.0
2021-08-02 10:10:00,66.47,66.73,66.44,66.63,37950.0,66.47,66.73,66.44,66.63,37950.0
2021-08-02 10:20:00,66.69,66.75,66.64,66.66,57000.0,66.69,66.75,66.64,66.66,57000.0
2021-08-02 10:30:00,66.68,66.7,66.61,66.7,37452.0,66.68,66.7,66.61,66.7,37452.0
2021-08-02 10:40:00,66.69,66.88,66.66,66.87,25374.0,66.69,66.88,66.66,66.87,25374.0
2021-08-02 10:50:00,66.91,67.08,66.83,66.98,63276.0,66.91,67.08,66.83,66.98,63276.0
2021-08-02 11:00:00,66.98,67.08,66.95,67.07,35598.0,66.98,67.08,66.95,67.07,35598.0
2021-08-02 11:10:00,67.08,67.21,67.06,67.07,47166.0,67.08,67.21,67.06,67.07,47166.0
2021-08-02 11:20:00,67.06,67.08,66.93,66.98,18606.0,67.06,67.08,66.93,66.98,18606.0
2021-08-02 11:30:00,67.02,67.33,67.02,67.21,45660.0,67.02,67.33,67.02,67.21,45660.0
2021-08-02 11:40:00,67.26,67.28,67.15,67.19,32574.0,67.26,67.28,67.15,67.19,32574.0
2021-08-02 11:50:00,67.2,67.2,66.99,66.99,24762.0,67.2,67.2,66.99,66.99,24762.0
2021-08-02 12:00:00,66.97,66.97,66.64,66.64,23484.0,66.97,66.97,66.64,66.64,23484.0
2021-08-02 12:10:00,66.66,66.94,66.66,66.94,29148.0,66.66,66.94,66.66,66.94,29148.0
2021-08-02 12:20:00,66.92,67.03,66.87,66.94,33756.0,66.92,67.03,66.87,66.94,33756.0
2021-08-02 12:30:00,66.96,67.0,66.86,67.0,33216.0,66.96,67.0,66.86,67.0,33216.0
2021-08-02 12:40:00,67.0,67.04,66.97,66.97,16656.0,67.0,67.04,66.97,66.97,16656.0
2021-08-02 12:50:00,67.01,67.06,66.98,67.02,12000.0,67.01,67.06,66.98,67.02,12000.0
2021-08-02 13:00:00,67.03,67.15,67.01,67.11,31548.0,67.03,67.15,67.01,67.11,31548.0
2021-08-02 13:10:00,67.17,67.18,67.04,67.08,17118.0,67.17,67.18,67.04,67.08,17118.0
2021-08-02 13:20:00,67.08,67.11,67.02,67.08,23010.0,67.08,67.11,67.02,67.08,23010.0
2021-08-02 13:30:00,67.07,67.1,66.99,67.06,23130.0,67.07,67.1,66.99,67.06,23130.0
2021-08-02 13:40:00,67.08,67.08,66.98,67.05,26016.0,67.08,67.08,66.98,67.05,26016.0
2021-08-02 13:50:00,66.99,67.12,66.99,67.05,20166.0,66.99,67.12,66.99,67.05,20166.0
2021-08-02 14:00:00,67.05,67.09,66.99,67.03,30048.0,67.05,67.09,66.99,67.03,30048.0
2021-08-02 14:10:00,67.02,67.11,67.01,67.05,11400.0,67.02,67.11,67.01,67.05,11400.0
2021-08-02 14:20:00,67.05,67.1,66.98,67.04,16032.0,67.05,67.1,66.98,67.04,16032.0
2021-08-02 14:30:00,67.05,67.1,67.03,67.09,20112.0,67.05,67.1,67.03,67.09,20112.0
2021-08-02 14:40:00,67.09,67.11,66.99,67.02,21438.0,67.09,67.11,66.99,67.02,21438.0
2021-08-02 14:50:00,67.0,67.03,66.96,66.98,30426.0,67.0,67.03,66.96,66.98,30426.0
2021-08-02 15:00:00,66.96,67.05,66.96,67.01,25956.0,66.96,67.05,66.96,67.01,25956.0
2021-08-02 15:10:00,66.99,67.0,66.83,66.86,30066.0,66.99,67.0,66.83,66.86,30066.0
2021-08-02 15:20:00,66.86,66.87,66.77,66.81,19062.0,66.86,66.87,66.77,66.81,19062.0
2021-08-02 15:30:00,66.81,66.83,66.73,66.76,57294.0,66.81,66.83,66.73,66.76,57294.0
2021-08-02 15:40:00,66.74,66.79,66.71,66.73,101220.0,66.74,66.79,66.71,66.73,101220.0
2021-08-02 15:50:00,66.74,66.82,66.7,66.73,193134.0,66.74,66.82,66.7,66.73,193134.0
2021-08-03 09:30:00,66.76,67.17,66.56,67.17,101088.0,66.76,67.17,66.56,67.17,101088.0
2021-08-03 09:40:00,67.17,67.42,66.99,67.32,58248.0,67.17,67.42,66.99,67.32,58248.0
2021-08-03 09:50:00,67.33,67.33,66.73,66.73,174174.0,67.33,67.33,66.73,66.73,174174.0
2021-08-03 10:00:00,66.74,66.88,66.32,66.33,101898.0,66.74,66.88,66.32,66.33,101898.0
2021-08-03 10:10:00,66.37,66.52,66.3,66.38,44214.0,66.37,66.52,66.3,66.38,44214.0
2021-08-03 10:20:00,66.41,66.57,66.38,66.45,46482.0,66.41,66.57,66.38,66.45,46482.0
2021-08-03 10:30:00,66.43,66.47,66.16,66.29,56772.0,66.43,66.47,66.16,66.29,56772.0
2021-08-03 10:40:00,66.32,66.49,66.28,66.44,31824.0,66.32,66.49,66.28,66.44,31824.0
2021-08-03 10:50:00,66.5,66.51,66.36,66.39,29166.0,66.5,66.51,66.36,66.39,29166.0
2021-08-03 11:00:00,66.4,66.42,66.17,66.23,43800.0,66.4,66.42,66.17,66.23,43800.0
2021-08-03 11:10:00,66.2,66.33,66.07,66.14,40698.0,66.2,66.33,66.07,66.14,40698.0
2021-08-03 11:20:00,66.08,66.22,66.04,66.17,23346.0,66.08,66.22,66.04,66.17,23346.0
2021-08-03 11:30:00,66.19,66.27,66.15,66.26,30840.0,66.19,66.27,66.15,66.26,30840.0
2021-08-03 11:40:00,66.21,66.46,66.17,66.35,23400.0,66.21,66.46,66.17,66.35,23400.0
2021-08-03 11:50:00,66.43,66.54,66.35,66.51,31848.0,66.43,66.54,66.35,66.51,31848.0
2021-08-03 12:00:00,66.55,66.6,66.47,66.52,28890.0,66.55,66.6,66.47,66.52,28890.0
2021-08-03 12:10:00,66.52,66.54,66.44,66.46,36102.0,66.52,66.54,66.44,66.46,36102.0
2021-08-03 12:20:00,66.46,66.52,66.36,66.43,21774.0,66.46,66.52,66.36,66.43,21774.0
2021-08-03 12:30:00,66.46,66.48,66.38,66.44,27900.0,66.46,66.48,66.38,66.44,27900.0
2021-08-03 12:40:00,66.39,66.4,66.26,66.36,19614.0,66.39,66.4,66.26,66.36,19614.0
2021-08-03 12:50:00,66.36,66.39,66.26,66.33,45048.0,66.36,66.39,66.26,66.33,45048.0
2021-08-03 13:00:00,66.41,66.48,66.38,66.44,14760.0,66.41,66.48,66.38,66.44,14760.0
2021-08-03 13:10:00,66.42,66.45,66.36,66.39,18246.0,66.42,66.45,66.36,66.39,18246.0
2021-08-03 13:20:00,66.36,66.39,66.26,66.29,32478.0,66.36,66.39,66.26,66.29,32478.0
2021-08-03 13:30:00,66.33,66.4,66.26,66.36,33048.0,66.33,66.4,66.26,66.36,33048.0
2021-08-03 13:40:00,66.38,66.4,66.29,66.33,24588.0,66.38,66.4,66.29,66.33,24588.0
2021-08-03 13:50:00,66.3,66.3,66.14,66.27,29706.0,66.3,66.3,66.14,66.27,29706.0
2021-08-03 14:00:00,66.29,66.29,66.18,66.21,19296.0,66.29,66.29,66.18,66.21,19296.0
2021-08-03 14:10:00,66.21,66.3,66.17,66.28,13200.0,66.21,66.3,66.17,66.28,13200.0
2021-08-03 14:20:00,66.28,66.28,66.21,66.23,19938.0,66.28,66.28,66.21,66.23,19938.0
2021-08-03 14:30:00,66.24,66.27,66.19,66.27,15282.0,66.24,66.27,66.19,66.27,15282.0
2021-08-03 14:40:00,66.26,66.33,66.19,66.19,26046.0,66.26,66.33,66.19,66.19,26046.0
2021-08-03 14:50:00,66.21,66.33,66.21,66.3,21042.0,66.21,66.33,66.21,66.3,21042.0
2021-08-03 15:00:00,66.32,66.4,66.27,66.35,27618.0,66.32,66.4,66.27,66.35,27618.0
2021-08-03 15:10:00,66.35,66.39,66.23,66.23,47022.0,66.35,66.39,66.23,66.23,47022.0
2021-08-03 15:20:00,66.24,66.3,66.19,66.24,62004.0,66.24,66.3,66.19,66.24,62004.0
2021-08-03 15:30:00,66.24,66.32,66.2,66.23,87324.0,66.24,66.32,66.2,66.23,87324.0
2021-08-03 15:40:00,66.23,66.29,66.22,66.28,80610.0,66.23,66.29,66.22,66.28,80610.0
2021-08-03 15:50:00,66.28,66.43,66.23,66.43,281850.0,66.28,66.43,66.23,66.43,281850.0
2021-08-04 09:30:00,66.57,66.8,66.41,66.44,102426.0,66.57,66.8,66.41,66.44,102426.0
2021-08-04 09:40:00,66.67,66.92,66.54,66.82,16956.0,66.67,66.92,66.54,66.82,16956.0
2021-08-04 09:50:00,66.84,67.01,66.63,66.96,42426.0,66.84,67.01,66.63,66.96,42426.0
2021-08-04 10:00:00,66.98,67.01,66.82,67.0,30798.0,66.98,67.01,66.82,67.0,30798.0
2021-08-04 10:10:00,67.0,67.15,66.92,67.09,41382.0,67.0,67.15,66.92,67.09,41382.0
2021-08-04 10:20:00,67.14,67.17,66.73,66.78,31956.0,67.14,67.17,66.73,66.78,31956.0
2021-08-04 10:30:00,66.77,66.89,66.67,66.76,37554.0,66.77,66.89,66.67,66.76,37554.0
2021-08-04 10:40:00,66.82,67.03,66.79,66.95,20454.0,66.82,67.03,66.79,66.95,20454.0
2021-08-04 10:50:00,66.95,66.98,66.9,66.98,39678.0,66.95,66.98,66.9,66.98,39678.0
2021-08-04 11:00:00,66.96,67.1,66.96,67.08,21372.0,66.96,67.1,66.96,67.08,21372.0
2021-08-04 11:10:00,67.05,67.1,67.03,67.03,49248.0,67.05,67.1,67.03,67.03,49248.0
2021-08-04 11:20:00,67.01,67.01,66.9,66.95,23628.0,67.01,67.01,66.9,66.95,23628.0
2021-08-04 11:30:00,66.95,67.09,66.83,66.85,66594.0,66.95,67.09,66.83,66.85,66594.0
2021-08-04 11:40:00,66.87,66.99,66.83,66.97,23118.0,66.87,66.99,66.83,66.97,23118.0
2021-08-04 11:50:00,66.93,67.0,66.84,66.88,24156.0,66.93,67.0,66.84,66.88,24156.0
2021-08-04 12:00:00,66.88,66.93,66.79,66.93,36624.0,66.88,66.93,66.79,66.93,36624.0
2021-08-04 12:10:00,66.93,67.07,66.93,67.0,18564.0,66.93,67.07,66.93,67.0,18564.0
2021-08-04 12:20:00,67.08,67.11,67.06,67.1,15666.0,67.08,67.11,67.06,67.1,15666.0
2021-08-04 12:30:00,67.14,67.2,67.1,67.13,20964.0,67.14,67.2,67.1,67.13,20964.0
2021-08-04 12:40:00,67.13,67.13,67.02,67.07,10518.0,67.13,67.13,67.02,67.07,10518.0
2021-08-04 12:50:00,67.11,67.16,67.05,67.16,15486.0,67.11,67.16,67.05,67.16,15486.0
2021-08-04 13:00:00,67.16,67.23,67.15,67.2,31068.0,67.16,67.23,67.15,67.2,31068.0
2021-08-04 13:10:00,67.2,67.2,67.1,67.16,13842.0,67.2,67.2,67.1,67.16,13842.0
2021-08-04 13:20:00,67.18,67.18,67.11,67.11,10926.0,67.18,67.18,67.11,67.11,10926.0
2021-08-04 13:30:00,67.13,67.17,67.11,67.11,27714.0,67.13,67.17,67.11,67.11,27714.0
2021-08-04 13:40:00,67.1,67.27,67.1,67.24,26532.0,67.1,67.27,67.1,67.24,26532.0
2021-08-04 13:50:00,67.24,67.29,67.18,67.24,18552.0,67.24,67.29,67.18,67.24,18552.0
2021-08-04 14:00:00,67.2,67.32,67.18,67.32,47208.0,67.2,67.32,67.18,67.32,47208.0
2021-08-04 14:10:00,67.3,67.39,67.3,67.33,15150.0,67.3,67.39,67.3,67.33,15150.0
2021-08-04 14:20:00,67.34,67.42,67.34,67.4,46956.0,67.34,67.42,67.34,67.4,46956.0
2021-08-04 14:30:00,67.42,67.42,67.35,67.39,15336.0,67.42,67.42,67.35,67.39,15336.0
2021-08-04 14:40:00,67.38,67.5,67.38,67.43,34134.0,67.38,67.5,67.38,67.43,34134.0
2021-08-04 14:50:00,67.43,67.43,67.33,67.36,28356.0,67.43,67.43,67.33,67.36,28356.0
2021-08-04 15:00:00,67.39,67.39,67.25,67.26,26094.0,67.39,67.39,67.25,67.26,26094.0
2021-08-04 15:10:00,67.27,67.29,67.23,67.23,12438.0,67.27,67.29,67.23,67.23,12438.0
2021-08-04 15:20:00,67.23,67.31,67.16,67.29,47244.0,67.23,67.31,67.16,67.29,47244.0
2021-08-04 15:30:00,67.29,67.34,67.26,67.34,54510.0,67.29,67.34,67.26,67.34,54510.0
2021-08-04 15:40:00,67.35,67.36,67.22,67.25,95628.0,67.35,67.36,67.22,67.25,95628.0
2021-08-04 15:50:00,67.29,67.36,67.19,67.19,314826.0,67.29,67.36,67.19,67.19,314826.0
2021-08-05 09:30:00,67.48,67.5,67.07,67.18,77298.0,67.48,67.5,67.07,67.18,77298.0
2021-08-05 09:40:00,67.08,67.42,67.08,67.32,24000.0,67.08,67.42,67.08,67.32,24000.0
2021-08-05 09:50:00,67.42,67.82,67.37,67.59,191382.0,67.42,67.82,67.37,67.59,191382.0
2021-08-05 10:00:00,67.59,67.67,67.26,67.33,76590.0,67.59,67.67,67.26,67.33,76590.0
2021-08-05 10:10:00,67.33,67.39,66.93,67.16,119676.0,67.33,67.39,66.93,67.16,119676.0
2021-08-05 10:20:00,67.13,67.13,66.85,66.99,24120.0,67.13,67.13,66.85,66.99,24120.0
2021-08-05 10:30:00,66.98,67.13,66.88,66.93,16110.0,66.98,67.13,66.88,66.93,16110.0
2021-08-05 10:40:00,66.96,67.17,66.91,67.11,28386.0,66.96,67.17,66.91,67.11,28386.0
2021-08-05 10:50:00,67.17,67.2,67.08,67.2,28236.0,67.17,67.2,67.08,67.2,28236.0
2021-08-05 11:00:00,67.2,67.22,67.1,67.15,22626.0,67.2,67.22,67.1,67.15,22626.0
2021-08-05 11:10:00,67.12,67.21,67.09,67.2,17970.0,67.12,67.21,67.09,67.2,17970.0
2021-08-05 11:20:00,67.17,67.32,67.13,67.23,26934.0,67.17,67.32,67.13,67.23,26934.0
2021-08-05 11:30:00,67.21,67.31,67.2,67.31,12762.0,67.21,67.31,67.2,67.31,12762.0
2021-08-05 11:40:00,67.26,67.29,67.03,67.03,24750.0,67.26,67.29,67.03,67.03,24750.0
2021-08-05 11:50:00,67.09,67.16,67.08,67.16,14394.0,67.09,67.16,67.08,67.16,14394.0
2021-08-05 12:00:00,67.16,67.19,67.04,67.17,17238.0,67.16,67.19,67.04,67.17,17238.0
2021-08-05 12:10:00,67.18,67.28,67.16,67.26,24906.0,67.18,67.28,67.16,67.26,24906.0
2021-08-05 12:20:00,67.25,67.31,67.24,67.28,20520.0,67.25,67.31,67.24,67.28,20520.0
2021-08-05 12:30:00,67.3,67.35,67.29,67.29,23610.0,67.3,67.35,67.29,67.29,23610.0
2021-08-05 12:40:00,67.26,67.27,67.23,67.23,6720.0,67.26,67.27,67.23,67.23,6720.0
2021-08-05 12:50:00,67.19,67.24,67.16,67.23,10944.0,67.19,67.24,67.16,67.23,10944.0
2021-08-05 13:00:00,67.21,67.21,67.05,67.11,31560.0,67.21,67.21,67.05,67.11,31560.0
2021-08-05 13:10:00,67.11,67.13,67.1,67.13,6018.0,67.11,67.13,67.1,67.13,6018.0
2021-08-05 13:20:00,67.09,67.2,67.06,67.2,13068.0,67.09,67.2,67.06,67.2,13068.0
2021-08-05 13:30:00,67.26,67.31,67.21,67.21,26868.0,67.26,67.31,67.21,67.21,26868.0
2021-08-05 13:40:00,67.21,67.3,67.19,67.28,26694.0,67.21,67.3,67.19,67.28,26694.0
2021-08-05 13:50:00,67.25,67.44,67.25,67.39,32838.0,67.25,67.44,67.25,67.39,32838.0
2021-08-05 14:00:00,67.38,67.48,67.37,67.46,27708.0,67.38,67.48,67.37,67.46,27708.0
2021-08-05 14:10:00,67.48,67.5,67.46,67.46,34176.0,67.48,67.5,67.46,67.46,34176.0
2021-08-05 14:20:00,67.46,67.51,67.39,67.43,34464.0,67.46,67.51,67.39,67.43,34464.0
2021-08-05 14:30:00,67.41,67.41,67.24,67.33,30402.0,67.41,67.41,67.24,67.33,30402.0
2021-08-05 14:40:00,67.33,67.42,67.29,67.33,56796.0,67.33,67.42,67.29,67.33,56796.0
2021-08-05 14:50:00,67.35,67.39,67.22,67.22,43008.0,67.35,67.39,67.22,67.22,43008.0
2021-08-05 15:00:00,67.27,67.27,67.21,67.24,52776.0,67.27,67.27,67.21,67.24,52776.0
2021-08-05 15:10:00,67.22,67.29,67.2,67.24,78870.0,67.22,67.29,67.2,67.24,78870.0
2021-08-05 15:20:00,67.24,67.3,67.24,67.3,65538.0,67.24,67.3,67.24,67.3,65538.0
2021-08-05 15:30:00,67.28,67.41,67.28,67.35,100284.0,67.28,67.41,67.28,67.35,100284.0
2021-08-05 15:40:00,67.36,67.37,67.26,67.26,99210.0,67.36,67.37,67.26,67.26,99210.0
2021-08-05 15:50:00,67.28,67.36,67.24,67.24,374772.0,67.28,67.36,67.24,67.24,374772.0
2021-08-06 09:30:00,66.12,66.28,65.28,65.52,537438.0,66.12,66.28,65.28,65.52,537438.0
2021-08-06 09:40:00,65.55,65.55,64.72,64.76,333036.0,65.55,65.55,64.72,64.76,333036.0
2021-08-06 09:50:00,64.76,64.82,64.54,64.66,172944.0,64.76,64.82,64.54,64.66,172944.0
2021-08-06 10:00:00,64.65,64.65,64.11,64.35,313524.0,64.65,64.65,64.11,64.35,313524.0
2021-08-06 10:10:00,64.32,64.44,64.22,64.25,147210.0,64.32,64.44,64.22,64.25,147210.0
2021-08-06 10:20:00,64.25,64.55,64.18,64.5,118344.0,64.25,64.55,64.18,64.5,118344.0
2021-08-06 10:30:00,64.54,64.75,64.38,64.5,101904.0,64.54,64.75,64.38,64.5,101904.0
2021-08-06 10:40:00,64.47,64.53,64.09,64.09,113718.0,64.47,64.53,64.09,64.09,113718.0
2021-08-06 10:50:00,64.14,64.23,64.04,64.22,174474.0,64.14,64.23,64.04,64.22,174474.0
2021-08-06 11:00:00,64.23,64.27,64.0,64.22,124746.0,64.23,64.27,64.0,64.22,124746.0
2021-08-06 11:10:00,64.22,64.69,64.19,64.6,167454.0,64.22,64.69,64.19,64.6,167454.0
2021-08-06 11:20:00,64.62,64.62,64.43,64.47,107682.0,64.62,64.62,64.43,64.47,107682.0
2021-08-06 11:30:00,64.43,64.47,64.36,64.39,55164.0,64.43,64.47,64.36,64.39,55164.0
2021-08-06 11:40:00,64.4,64.6,64.39,64.47,223104.0,64.4,64.6,64.39,64.47,223104.0
2021-08-06 11:50:00,64.47,64.55,64.33,64.55,146316.0,64.47,64.55,64.33,64.55,146316.0
2021-08-06 12:00:00,64.55,64.6,64.42,64.55,186132.0,64.55,64.6,64.42,64.55,186132.0
2021-08-06 12:10:00,64.55,64.63,64.5,64.56,74790.0,64.55,64.63,64.5,64.56,74790.0
2021-08-06 12:20:00,64.56,64.78,64.54,64.72,100176.0,64.56,64.78,64.54,64.72,100176.0
2021-08-06 12:30:00,64.72,64.72,64.49,64.53,87144.0,64.72,64.72,64.49,64.53,87144.0
2021-08-06 12:40:00,64.49,64.56,64.23,64.23,113238.0,64.49,64.56,64.23,64.23,113238.0
2021-08-06 12:50:00,64.27,64.45,64.27,64.39,71892.0,64.27,64.45,64.27,64.39,71892.0
2021-08-06 13:00:00,64.4,64.4,64.33,64.33,62802.0,64.4,64.4,64.33,64.33,62802.0
2021-08-06 13:10:00,64.35,64.5,64.34,64.43,86970.0,64.35,64.5,64.34,64.43,86970.0
2021-08-06 13:20:00,64.43,64.44,64.31,64.4,64404.0,64.43,64.44,64.31,64.4,64404.0
2021-08-06 13:30:00,64.4,64.67,64.4,64.62,64530.0,64.4,64.67,64.4,64.62,64530.0
2021-08-06 13:40:00,64.62,64.62,64.5,64.5,47958.0,64.62,64.62,64.5,64.5,47958.0
2021-08-06 13:50:00,64.47,64.5,64.44,64.47,67950.0,64.47,64.5,64.44,64.47,67950.0
2021-08-06 14:00:00,64.47,64.54,64.42,64.42,41118.0,64.47,64.54,64.42,64.42,41118.0
2021-08-06 14:10:00,64.45,64.45,64.25,64.33,64080.0,64.45,64.45,64.25,64.33,64080.0
2021-08-06 14:20:00,64.31,64.44,64.31,64.41,48852.0,64.31,64.44,64.31,64.41,48852.0
2021-08-06 14:30:00,64.42,64.47,64.28,64.33,42648.0,64.42,64.47,64.28,64.33,42648.0
2021-08-06 14:40:00,64.34,64.36,64.25,64.32,32334.0,64.34,64.36,64.25,64.32,32334.0
2021-08-06 14:50:00,64.29,64.34,64.18,64.34,91188.0,64.29,64.34,64.18,64.34,91188.0
2021-08-06 15:00:00,64.32,64.33,64.2,64.2,41262.0,64.32,64.33,64.2,64.2,41262.0
2021-08-06 15:10:00,64.19,64.4,64.16,64.39,73440.0,64.19,64.4,64.16,64.39,73440.0
2021-08-06 15:20:00,64.39,64.4,64.32,64.34,66072.0,64.39,64.4,64.32,64.34,66072.0
2021-08-06 15:30:00,64.36,64.42,64.31,64.35,106512.0,64.36,64.42,64.31,64.35,106512.0
2021-08-06 15:40:00,64.35,64.39,64.2,64.33,198696.0,64.35,64.39,64.2,64.33,198696.0
2021-08-06 15:50:00,64.31,64.42,64.3,64.42,449760.0,64.31,64.42,64.3,64.42,449760.0
2021-08-09 09:30:00,64.72,65.11,64.59,64.72,160638.0,64.72,65.11,64.59,64.72,160638.0
2021-08-09 09:40:00,64.76,65.16,64.73,65.06,63966.0,64.76,65.16,64.73,65.06,63966.0
2021-08-09 09:50:00,65.07,65.38,65.07,65.13,46764.0,65.07,65.38,65.07,65.13,46764.0
2021-08-09 10:00:00,65.13,65.13,64.75,64.97,42510.0,65.13,65.13,64.75,64.97,42510.0
2021-08-09 10:10:00,64.99,65.17,64.99,65.11,43260.0,64.99,65.17,64.99,65.11,43260.0
2021-08-09 10:20:00,65.16,65.18,64.84,64.88,93888.0,65.16,65.18,64.84,64.88,93888.0
2021-08-09 10:30:00,64.9,65.14,64.87,65.01,56232.0,64.9,65.14,64.87,65.01,56232.0
2021-08-09 10:40:00,65.01,65.04,64.74,64.75,125790.0,65.01,65.04,64.74,64.75,125790.0
2021-08-09 10:50:00,64.75,65.14,64.75,65.08,40884.0,64.75,65.14,64.75,65.08,40884.0
2021-08-09 11:00:00,65.1,65.22,65.05,65.17,25374.0,65.1,65.22,65.05,65.17,25374.0
2021-08-09 11:10:00,65.15,65.24,65.13,65.24,45444.0,65.15,65.24,65.13,65.24,45444.0
2021-08-09 11:20:00,65.18,65.2,65.04,65.04,33186.0,65.18,65.2,65.04,65.04,33186.0
2021-08-09 11:30:00,65.08,65.16,65.05,65.11,25266.0,65.08,65.16,65.05,65.11,25266.0
2021-08-09 11:40:00,65.1,65.21,65.07,65.12,21702.0,65.1,65.21,65.07,65.12,21702.0
2021-08-09 11:50:00,65.09,65.11,65.04,65.05,18240.0,65.09,65.11,65.04,65.05,18240.0
2021-08-09 12:00:00,65.05,65.15,65.05,65.15,13656.0,65.05,65.15,65.05,65.15,13656.0
2021-08-09 12:10:00,65.14,65.15,65.08,65.08,10212.0,65.14,65.15,65.08,65.08,10212.0
2021-08-09 12:20:00,65.05,65.07,64.97,64.98,36942.0,65.05,65.07,64.97,64.98,36942.0
2021-08-09 12:30:00,65.0,65.07,64.95,64.98,41286.0,65.0,65.07,64.95,64.98,41286.0
2021-08-09 12:40:00,64.98,65.0,64.88,65.0,30828.0,64.98,65.0,64.88,65.0,30828.0
2021-08-09 12:50:00,64.97,64.97,64.8,64.82,31998.0,64.97,64.97,64.8,64.82,31998.0
2021-08-09 13:00:00,64.83,64.89,64.79,64.84,27678.0,64.83,64.89,64.79,64.84,27678.0
2021-08-09 13:10:00,64.85,64.85,64.8,64.85,19914.0,64.85,64.85,64.8,64.85,19914.0
2021-08-09 13:20:00,64.84,64.92,64.83,64.9,18684.0,64.84,64.92,64.83,64.9,18684.0
2021-08-09 13:30:00,64.89,64.95,64.87,64.92,26238.0,64.89,64.95,64.87,64.92,26238.0
2021-08-09 13:40:00,64.94,64.95,64.88,64.89,19332.0,64.94,64.95,64.88,64.89,19332.0
2021-08-09 13:50:00,64.89,64.89,64.85,64.87,9264.0,64.89,64.89,64.85,64.87,9264.0
2021-08-09 14:00:00,64.87,64.9,64.82,64.82,13068.0,64.87,64.9,64.82,64.82,13068.0
2021-08-09 14:10:00,64.83,64.87,64.8,64.86,16962.0,64.83,64.87,64.8,64.86,16962.0
2021-08-09 14:20:00,64.86,64.87,64.67,64.7,38448.0,64.86,64.87,64.67,64.7,38448.0
2021-08-09 14:30:00,64.71,64.86,64.69,64.8,30708.0,64.71,64.86,64.69,64.8,30708.0
2021-08-09 14:40:00,64.8,64.8,64.69,64.72,14058.0,64.8,64.8,64.69,64.72,14058.0
2021-08-09 14:50:00,64.74,64.74,64.67,64.69,60324.0,64.74,64.74,64.67,64.69,60324.0
2021-08-09 15:00:00,64.67,64.67,64.61,64.62,33252.0,64.67,64.67,64.61,64.62,33252.0
2021-08-09 15:10:00,64.61,64.61,64.48,64.53,47292.0,64.61,64.61,64.48,64.53,47292.0
2021-08-09 15:20:00,64.52,64.62,64.47,64.6,26844.0,64.52,64.62,64.47,64.6,26844.0
2021-08-09 15:30:00,64.62,64.66,64.53,64.6,123960.0,64.62,64.66,64.53,64.6,123960.0
2021-08-09 15:40:00,64.61,64.7,64.58,64.67,68352.0,64.61,64.7,64.58,64.67,68352.0
2021-08-09 15:50:00,64.67,64.75,64.66,64.75,226866.0,64.67,64.75,64.66,64.75,226866.0
2021-08-10 09:30:00,64.99,65.14,64.52,64.52,159108.0,64.99,65.14,64.52,64.52,159108.0
2021-08-10 09:40:00,64.54,64.92,64.51,64.8,73386.0,64.54,64.92,64.51,64.8,73386.0
2021-08-10 09:50:00,64.75,64.88,64.61,64.76,50922.0,64.75,64.88,64.61,64.76,50922.0
2021-08-10 10:00:00,64.82,64.83,64.49,64.49,33072.0,64.82,64.83,64.49,64.49,33072.0
2021-08-10 10:10:00,64.52,64.52,64.21,64.36,54852.0,64.52,64.52,64.21,64.36,54852.0
2021-08-10 10:20:00,64.29,64.3,64.07,64.09,71154.0,64.29,64.3,64.07,64.09,71154.0
2021-08-10 10:30:00,64.07,64.07,63.59,63.72,111228.0,64.07,64.07,63.59,63.72,111228.0
2021-08-10 10:40:00,63.74,63.74,63.45,63.69,141876.0,63.74,63.74,63.45,63.69,141876.0
2021-08-10 10:50:00,63.7,63.7,63.46,63.49,54330.0,63.7,63.7,63.46,63.49,54330.0
2021-08-10 11:00:00,63.41,63.52,63.34,63.48,88308.0,63.41,63.52,63.34,63.48,88308.0
2021-08-10 11:10:00,63.48,63.59,63.44,63.52,40824.0,63.48,63.59,63.44,63.52,40824.0
2021-08-10 11:20:00,63.52,63.68,63.5,63.63,39198.0,63.52,63.68,63.5,63.63,39198.0
2021-08-10 11:30:00,63.66,64.03,63.66,63.98,45930.0,63.66,64.03,63.66,63.98,45930.0
2021-08-10 11:40:00,64.0,64.13,63.94,64.11,34290.0,64.0,64.13,63.94,64.11,34290.0
2021-08-10 11:50:00,64.14,64.14,64.02,64.02,54168.0,64.14,64.14,64.02,64.02,54168.0
2021-08-10 12:00:00,64.01,64.26,64.01,64.1,40578.0,64.01,64.26,64.01,64.1,40578.0
2021-08-10 12:10:00,64.1,64.13,63.96,64.04,41820.0,64.1,64.13,63.96,64.04,41820.0
2021-08-10 12:20:00,64.01,64.01,63.81,63.83,90060.0,64.01,64.01,63.81,63.83,90060.0
2021-08-10 12:30:00,63.83,63.88,63.7,63.7,44196.0,63.83,63.88,63.7,63.7,44196.0
2021-08-10 12:40:00,63.68,63.7,63.5,63.5,42360.0,63.68,63.7,63.5,63.5,42360.0
2021-08-10 12:50:00,63.52,63.58,63.48,63.49,60630.0,63.52,63.58,63.48,63.49,60630.0
2021-08-10 13:00:00,63.51,63.58,63.43,63.44,149310.0,63.51,63.58,63.43,63.44,149310.0
2021-08-10 13:10:00,63.38,63.43,63.18,63.25,171126.0,63.38,63.43,63.18,63.25,171126.0
2021-08-10 13:20:00,63.23,63.26,63.17,63.19,78156.0,63.23,63.26,63.17,63.19,78156.0
2021-08-10 13:30:00,63.21,63.21,62.97,63.04,68838.0,63.21,63.21,62.97,63.04,68838.0
2021-08-10 13:40:00,63.03,63.15,62.98,63.1,44466.0,63.03,63.15,62.98,63.1,44466.0
2021-08-10 13:50:00,63.09,63.22,63.09,63.22,32298.0,63.09,63.22,63.09,63.22,32298.0
2021-08-10 14:00:00,63.19,63.23,62.86,62.94,78660.0,63.19,63.23,62.86,62.94,78660.0
2021-08-10 14:10:00,62.93,63.03,62.88,62.92,73704.0,62.93,63.03,62.88,62.92,73704.0
2021-08-10 14:20:00,62.94,63.14,62.84,63.07,103740.0,62.94,63.14,62.84,63.07,103740.0
2021-08-10 14:30:00,63.09,63.1,63.0,63.07,69360.0,63.09,63.1,63.0,63.07,69360.0
2021-08-10 14:40:00,63.06,63.07,63.0,63.0,74694.0,63.06,63.07,63.0,63.0,74694.0
2021-08-10 14:50:00,63.06,63.08,63.0,63.04,62550.0,63.06,63.08,63.0,63.04,62550.0
2021-08-10 15:00:00,63.06,63.12,63.01,63.08,45456.0,63.06,63.12,63.01,63.08,45456.0
2021-08-10 15:10:00,63.09,63.21,63.07,63.17,50214.0,63.09,63.21,63.07,63.17,50214.0
2021-08-10 15:20:00,63.16,63.21,63.1,63.12,56364.0,63.16,63.21,63.1,63.12,56364.0
2021-08-10 15:30:00,63.14,63.2,63.1,63.19,58962.0,63.14,63.2,63.1,63.19,58962.0
2021-08-10 15:40:00,63.17,63.17,63.1,63.14,77214.0,63.17,63.17,63.1,63.14,77214.0
2021-08-10 15:50:00,63.15,63.15,62.83,62.83,634368.0,63.15,63.15,62.83,62.83,634368.0
2021-08-11 09:30:00,62.6,62.78,61.91,62.35,352026.0,62.6,62.78,61.91,62.35,352026.0
2021-08-11 09:40:00,62.31,62.41,61.98,62.02,109902.0,62.31,62.41,61.98,62.02,109902.0
2021-08-11 09:50:00,62.0,62.59,62.0,62.25,167622.0,62.0,62.59,62.0,62.25,167622.0
2021-08-11 10:00:00,62.16,62.67,62.16,62.28,105438.0,62.16,62.67,62.16,62.28,105438.0
2021-08-11 10:10:00,62.34,62.47,62.09,62.34,162150.0,62.34,62.47,62.09,62.34,162150.0
2021-08-11 10:20:00,62.34,62.49,62.33,62.42,130782.0,62.34,62.49,62.33,62.42,130782.0
2021-08-11 10:30:00,62.46,62.63,62.4,62.52,361524.0,62.46,62.63,62.4,62.52,361524.0
2021-08-11 10:40:00,62.49,62.51,62.34,62.41,61140.0,62.49,62.51,62.34,62.41,61140.0
2021-08-11 10:50:00,62.38,62.5,62.05,62.1,98532.0,62.38,62.5,62.05,62.1,98532.0
2021-08-11 11:00:00,62.12,62.23,61.83,61.83,145404.0,62.12,62.23,61.83,61.83,145404.0
2021-08-11 11:10:00,61.89,61.96,61.75,61.78,106116.0,61.89,61.96,61.75,61.78,106116.0
2021-08-11 11:20:00,61.77,62.06,61.73,62.06,85656.0,61.77,62.06,61.73,62.06,85656.0
2021-08-11 11:30:00,62.0,62.06,61.98,62.0,54624.0,62.0,62.06,61.98,62.0,54624.0
2021-08-11 11:40:00,62.0,62.05,61.75,61.79,42780.0,62.0,62.05,61.75,61.79,42780.0
2021-08-11 11:50:00,61.75,61.82,61.69,61.79,46860.0,61.75,61.82,61.69,61.79,46860.0
2021-08-11 12:00:00,61.86,62.02,61.79,62.0,93828.0,61.86,62.02,61.79,62.0,93828.0
2021-08-11 12:10:00,61.99,62.06,61.91,61.94,89328.0,61.99,62.06,61.91,61.94,89328.0
2021-08-11 12:20:00,61.96,62.01,61.67,61.7,159492.0,61.96,62.01,61.67,61.7,159492.0
2021-08-11 12:30:00,61.74,61.82,61.72,61.76,98664.0,61.74,61.82,61.72,61.76,98664.0
2021-08-11 12:40:00,61.74,62.0,61.67,61.97,82218.0,61.74,62.0,61.67,61.97,82218.0
2021-08-11 12:50:00,61.96,62.0,61.8,61.8,45528.0,61.96,62.0,61.8,61.8,45528.0
2021-08-11 13:00:00,61.79,61.83,61.63,61.64,183084.0,61.79,61.83,61.63,61.64,183084.0
2021-08-11 13:10:00,61.65,61.93,61.63,61.82,205032.0,61.65,61.93,61.63,61.82,205032.0
2021-08-11 13:20:00,61.81,61.93,61.8,61.87,98958.0,61.81,61.93,61.8,61.87,98958.0
2021-08-11 13:30:00,61.87,61.87,61.58,61.63,101130.0,61.87,61.87,61.58,61.63,101130.0
2021-08-11 13:40:00,61.59,61.63,61.52,61.56,84042.0,61.59,61.63,61.52,61.56,84042.0
2021-08-11 13:50:00,61.54,61.72,61.5,61.63,114750.0,61.54,61.72,61.5,61.63,114750.0
2021-08-11 14:00:00,61.64,61.74,61.58,61.66,148488.0,61.64,61.74,61.58,61.66,148488.0
2021-08-11 14:10:00,61.63,61.63,61.37,61.37,81576.0,61.63,61.63,61.37,61.37,81576.0
2021-08-11 14:20:00,61.37,61.41,61.28,61.38,196458.0,61.37,61.41,61.28,61.38,196458.0
2021-08-11 14:30:00,61.38,61.44,61.34,61.36,99312.0,61.38,61.44,61.34,61.36,99312.0
2021-08-11 14:40:00,61.35,61.5,61.32,61.44,208098.0,61.35,61.5,61.32,61.44,208098.0
2021-08-11 14:50:00,61.46,61.5,61.16,61.2,271344.0,61.46,61.5,61.16,61.2,271344.0
2021-08-11 15:00:00,61.2,61.4,61.19,61.35,99324.0,61.2,61.4,61.19,61.35,99324.0
2021-08-11 15:10:00,61.33,61.37,61.2,61.33,156810.0,61.33,61.37,61.2,61.33,156810.0
2021-08-11 15:20:00,61.35,61.42,61.3,61.38,143208.0,61.35,61.42,61.3,61.38,143208.0
2021-08-11 15:30:00,61.38,61.38,61.16,61.2,190326.0,61.38,61.38,61.16,61.2,190326.0
2021-08-11 15:40:00,61.2,61.27,61.14,61.19,273120.0,61.2,61.27,61.14,61.19,273120.0
2021-08-11 15:50:00,61.16,61.24,60.82,60.84,1534734.0,61.16,61.24,60.82,60.84,1534734.0
2021-08-12 09:30:00,60.93,61.82,60.93,61.77,398118.0,60.93,61.82,60.93,61.77,398118.0
2021-08-12 09:40:00,61.72,62.29,61.52,62.01,232620.0,61.72,62.29,61.52,62.01,232620.0
2021-08-12 09:50:00,62.07,62.23,61.8,61.83,215292.0,62.07,62.23,61.8,61.83,215292.0
2021-08-12 10:00:00,61.72,62.01,61.59,61.94,74772.0,61.72,62.01,61.59,61.94,74772.0
2021-08-12 10:10:00,61.94,62.05,61.74,61.96,101694.0,61.94,62.05,61.74,61.96,101694.0
2021-08-12 10:20:00,61.98,62.09,61.89,62.02,150564.0,61.98,62.09,61.89,62.02,150564.0
2021-08-12 10:30:00,62.04,62.15,61.91,61.91,121224.0,62.04,62.15,61.91,61.91,121224.0
2021-08-12 10:40:00,61.92,62.09,61.77,61.77,80370.0,61.92,62.09,61.77,61.77,80370.0
2021-08-12 10:50:00,61.81,61.82,61.65,61.74,84882.0,61.81,61.82,61.65,61.74,84882.0
2021-08-12 11:00:00,61.73,61.83,61.67,61.8,64746.0,61.73,61.83,61.67,61.8,64746.0
2021-08-12 11:10:00,61.78,61.78,61.56,61.65,67386.0,61.78,61.78,61.56,61.65,67386.0
2021-08-12 11:20:00,61.67,61.75,61.62,61.73,44748.0,61.67,61.75,61.62,61.73,44748.0
2021-08-12 11:30:00,61.76,61.8,61.69,61.73,68298.0,61.76,61.8,61.69,61.73,68298.0
2021-08-12 11:40:00,61.7,61.9,61.69,61.78,58938.0,61.7,61.9,61.69,61.78,58938.0
2021-08-12 11:50:00,61.79,61.81,61.72,61.81,35544.0,61.79,61.81,61.72,61.81,35544.0
2021-08-12 12:00:00,61.81,61.81,61.68,61.73,47328.0,61.81,61.81,61.68,61.73,47328.0
2021-08-12 12:10:00,61.69,61.82,61.67,61.67,42960.0,61.69,61.82,61.67,61.67,42960.0
2021-08-12 12:20:00,61.67,61.67,61.58,61.58,33702.0,61.67,61.67,61.58,61.58,33702.0
2021-08-12 12:30:00,61.6,61.65,61.58,61.6,35346.0,61.6,61.65,61.58,61.6,35346.0
2021-08-12 12:40:00,61.61,61.61,61.53,61.56,38832.0,61.61,61.61,61.53,61.56,38832.0
2021-08-12 12:50:00,61.54,61.57,61.45,61.53,49800.0,61.54,61.57,61.45,61.53,49800.0
2021-08-12 13:00:00,61.54,61.62,61.48,61.56,53664.0,61.54,61.62,61.48,61.56,53664.0
2021-08-12 13:10:00,61.57,61.67,61.53,61.57,51024.0,61.57,61.67,61.53,61.57,51024.0
2021-08-12 13:20:00,61.6,61.66,61.59,61.64,33888.0,61.6,61.66,61.59,61.64,33888.0
2021-08-12 13:30:00,61.62,61.65,61.56,61.62,45672.0,61.62,61.65,61.56,61.62,45672.0
2021-08-12 13:40:00,61.62,61.75,61.6,61.75,39798.0,61.62,61.75,61.6,61.75,39798.0
2021-08-12 13:50:00,61.76,61.82,61.75,61.81,34932.0,61.76,61.82,61.75,61.81,34932.0
2021-08-12 14:00:00,61.79,61.83,61.69,61.71,62196.0,61.79,61.83,61.69,61.71,62196.0
2021-08-12 14:10:00,61.72,61.8,61.72,61.74,44664.0,61.72,61.8,61.72,61.74,44664.0
2021-08-12 14:20:00,61.73,61.81,61.73,61.77,39762.0,61.73,61.81,61.73,61.77,39762.0
2021-08-12 14:30:00,61.77,61.83,61.73,61.79,36624.0,61.77,61.83,61.73,61.79,36624.0
2021-08-12 14:40:00,61.79,61.87,61.79,61.81,33762.0,61.79,61.87,61.79,61.81,33762.0
2021-08-12 14:50:00,61.83,61.92,61.83,61.88,38604.0,61.83,61.92,61.83,61.88,38604.0
2021-08-12 15:00:00,61.87,61.91,61.63,61.66,85806.0,61.87,61.91,61.63,61.66,85806.0
2021-08-12 15:10:00,61.67,61.7,61.59,61.65,92592.0,61.67,61.7,61.59,61.65,92592.0
2021-08-12 15:20:00,61.63,61.7,61.6,61.63,62010.0,61.63,61.7,61.6,61.63,62010.0
2021-08-12 15:30:00,61.64,61.84,61.61,61.8,145134.0,61.64,61.84,61.61,61.8,145134.0
2021-08-12 15:40:00,61.81,61.81,61.64,61.69,176022.0,61.81,61.81,61.64,61.69,176022.0
2021-08-12 15:50:00,61.69,61.81,61.48,61.5,1182528.0,61.69,61.81,61.48,61.5,1182528.0
2021-08-13 09:30:00,61.82,62.08,61.67,61.95,244434.0,61.82,62.08,61.67,61.95,244434.0
2021-08-13 09:40:00,61.86,62.5,61.79,62.47,133170.0,61.86,62.5,61.79,62.47,133170.0
2021-08-13 09:50:00,62.46,62.63,62.19,62.61,235266.0,62.46,62.63,62.19,62.61,235266.0
2021-08-13 10:00:00,62.57,62.67,62.41,62.53,173406.0,62.57,62.67,62.41,62.53,173406.0
2021-08-13 10:10:00,62.5,62.55,62.38,62.45,154848.0,62.5,62.55,62.38,62.45,154848.0
2021-08-13 10:20:00,62.47,62.52,62.39,62.48,74250.0,62.47,62.52,62.39,62.48,74250.0
2021-08-13 10:30:00,62.42,62.44,62.28,62.42,115434.0,62.42,62.44,62.28,62.42,115434.0
2021-08-13 10:40:00,62.42,62.44,62.24,62.28,123534.0,62.42,62.44,62.24,62.28,123534.0
2021-08-13 10:50:00,62.22,62.3,62.09,62.21,51438.0,62.22,62.3,62.09,62.21,51438.0
2021-08-13 11:00:00,62.21,62.46,62.18,62.37,47538.0,62.21,62.46,62.18,62.37,47538.0
2021-08-13 11:10:00,62.31,62.37,62.28,62.28,45420.0,62.31,62.37,62.28,62.28,45420.0
2021-08-13 11:20:00,62.29,62.43,62.25,62.43,103836.0,62.29,62.43,62.25,62.43,103836.0
2021-08-13 11:30:00,62.43,62.48,62.35,62.39,89220.0,62.43,62.48,62.35,62.39,89220.0
2021-08-13 11:40:00,62.36,62.49,62.34,62.49,45474.0,62.36,62.49,62.34,62.49,45474.0
2021-08-13 11:50:00,62.49,62.56,62.45,62.49,41190.0,62.49,62.56,62.45,62.49,41190.0
2021-08-13 12:00:00,62.52,62.63,62.51,62.59,33468.0,62.52,62.63,62.51,62.59,33468.0
2021-08-13 12:10:00,62.57,62.68,62.57,62.65,49302.0,62.57,62.68,62.57,62.65,49302.0
2021-08-13 12:20:00,62.65,62.65,62.56,62.59,29154.0,62.65,62.65,62.56,62.59,29154.0
2021-08-13 12:30:00,62.57,62.63,62.5,62.51,41568.0,62.57,62.63,62.5,62.51,41568.0
2021-08-13 12:40:00,62.49,62.55,62.48,62.5,25722.0,62.49,62.55,62.48,62.5,25722.0
2021-08-13 12:50:00,62.51,62.68,62.5,62.64,44184.0,62.51,62.68,62.5,62.64,44184.0
2021-08-13 13:00:00,62.65,62.7,62.56,62.6,55956.0,62.65,62.7,62.56,62.6,55956.0
2021-08-13 13:10:00,62.6,62.67,62.56,62.56,35202.0,62.6,62.67,62.56,62.56,35202.0
2021-08-13 13:20:00,62.55,62.55,62.43,62.43,26118.0,62.55,62.55,62.43,62.43,26118.0
2021-08-13 13:30:00,62.46,62.51,62.38,62.44,120006.0,62.46,62.51,62.38,62.44,120006.0
2021-08-13 13:40:00,62.42,62.48,62.3,62.3,47268.0,62.42,62.48,62.3,62.3,47268.0
2021-08-13 13:50:00,62.3,62.42,62.29,62.3,37368.0,62.3,62.42,62.29,62.3,37368.0
2021-08-13 14:00:00,62.29,62.38,62.26,62.37,22638.0,62.29,62.38,62.26,62.37,22638.0
2021-08-13 14:10:00,62.37,62.43,62.31,62.36,25356.0,62.37,62.43,62.31,62.36,25356.0
2021-08-13 14:20:00,62.33,62.46,62.32,62.39,37650.0,62.33,62.46,62.32,62.39,37650.0
2021-08-13 14:30:00,62.35,62.41,62.32,62.32,16956.0,62.35,62.41,62.32,62.32,16956.0
2021-08-13 14:40:00,62.33,62.35,62.29,62.32,26592.0,62.33,62.35,62.29,62.32,26592.0
2021-08-13 14:50:00,62.31,62.36,62.28,62.34,23934.0,62.31,62.36,62.28,62.34,23934.0
2021-08-13 15:00:00,62.34,62.35,62.29,62.33,21540.0,62.34,62.35,62.29,62.33,21540.0
2021-08-13 15:10:00,62.31,62.39,62.3,62.39,42618.0,62.31,62.39,62.3,62.39,42618.0
2021-08-13 15:20:00,62.36,62.51,62.35,62.47,121908.0,62.36,62.51,62.35,62.47,121908.0
2021-08-13 15:30:00,62.47,62.5,62.45,62.46,130584.0,62.47,62.5,62.45,62.46,130584.0
2021-08-13 15:40:00,62.48,62.5,62.45,62.47,254532.0,62.48,62.5,62.45,62.47,254532.0
2021-08-13 15:50:00,62.47,62.49,62.32,62.34,978924.0,62.47,62.49,62.32,62.34,978924.0
2021-08-16 09:30:00,62.08,62.71,62.08,62.59,174708.0,62.08,62.71,62.08,62.59,174708.0
2021-08-16 09:40:00,62.5,62.77,62.22,62.24,180348.0,62.5,62.77,62.22,62.24,180348.0
2021-08-16 09:50:00,62.27,62.35,61.81,62.16,74100.0,62.27,62.35,61.81,62.16,74100.0
2021-08-16 10:00:00,62.16,62.23,61.98,62.11,43158.0,62.16,62.23,61.98,62.11,43158.0
2021-08-16 10:10:00,62.17,62.17,61.56,61.67,63708.0,62.17,62.17,61.56,61.67,63708.0
2021-08-16 10:20:00,61.65,62.18,61.6,62.13,99480.0,61.65,62.18,61.6,62.13,99480.0
2021-08-16 10:30:00,61.99,62.29,61.89,62.28,72768.0,61.99,62.29,61.89,62.28,72768.0
2021-08-16 10:40:00,62.26,62.26,62.0,62.16,28920.0,62.26,62.26,62.0,62.16,28920.0
2021-08-16 10:50:00,62.21,62.21,61.84,61.93,44862.0,62.21,62.21,61.84,61.93,44862.0
2021-08-16 11:00:00,61.93,62.13,61.88,62.05,32658.0,61.93,62.13,61.88,62.05,32658.0
2021-08-16 11:10:00,62.05,62.16,61.88,62.1,49068.0,62.05,62.16,61.88,62.1,49068.0
2021-08-16 11:20:00,62.11,62.23,62.02,62.05,58794.0,62.11,62.23,62.02,62.05,58794.0
2021-08-16 11:30:00,62.03,62.28,62.02,62.19,69060.0,62.03,62.28,62.02,62.19,69060.0
2021-08-16 11:40:00,62.24,62.37,62.2,62.24,29634.0,62.24,62.37,62.2,62.24,29634.0
2021-08-16 11:50:00,62.28,62.29,62.12,62.2,33132.0,62.28,62.29,62.12,62.2,33132.0
2021-08-16 12:00:00,62.16,62.32,62.12,62.27,37008.0,62.16,62.32,62.12,62.27,37008.0
2021-08-16 12:10:00,62.25,62.33,62.21,62.26,56262.0,62.25,62.33,62.21,62.26,56262.0
2021-08-16 12:20:00,62.23,62.26,62.14,62.19,27516.0,62.23,62.26,62.14,62.19,27516.0
2021-08-16 12:30:00,62.17,62.21,62.12,62.16,28092.0,62.17,62.21,62.12,62.16,28092.0
2021-08-16 12:40:00,62.12,62.18,62.1,62.12,18030.0,62.12,62.18,62.1,62.12,18030.0
2021-08-16 12:50:00,62.18,62.22,62.15,62.2,31902.0,62.18,62.22,62.15,62.2,31902.0
2021-08-16 13:00:00,62.23,62.29,62.23,62.28,36744.0,62.23,62.29,62.23,62.28,36744.0
2021-08-16 13:10:00,62.28,62.28,62.17,62.21,34920.0,62.28,62.28,62.17,62.21,34920.0
2021-08-16 13:20:00,62.17,62.3,62.16,62.27,57162.0,62.17,62.3,62.16,62.27,57162.0
2021-08-16 13:30:00,62.28,62.36,62.23,62.34,98238.0,62.28,62.36,62.23,62.34,98238.0
2021-08-16 13:40:00,62.36,62.36,62.22,62.24,67140.0,62.36,62.36,62.22,62.24,67140.0
2021-08-16 13:50:00,62.26,62.3,62.05,62.07,55956.0,62.26,62.3,62.05,62.07,55956.0
2021-08-16 14:00:00,62.0,62.02,61.84,61.86,62808.0,62.0,62.02,61.84,61.86,62808.0
2021-08-16 14:10:00,61.84,62.03,61.82,62.0,49494.0,61.84,62.03,61.82,62.0,49494.0
2021-08-16 14:20:00,62.0,62.02,61.91,61.91,44322.0,62.0,62.02,61.91,61.91,44322.0
2021-08-16 14:30:00,61.9,62.11,61.9,62.01,82818.0,61.9,62.11,61.9,62.01,82818.0
2021-08-16 14:40:00,62.0,62.0,61.83,61.97,56718.0,62.0,62.0,61.83,61.97,56718.0
2021-08-16 14:50:00,61.99,62.02,61.75,61.76,48588.0,61.99,62.02,61.75,61.76,48588.0
2021-08-16 15:00:00,61.75,61.75,61.64,61.68,42534.0,61.75,61.75,61.64,61.68,42534.0
2021-08-16 15:10:00,61.69,61.8,61.68,61.77,46896.0,61.69,61.8,61.68,61.77,46896.0
2021-08-16 15:20:00,61.77,61.79,61.65,61.65,45510.0,61.77,61.79,61.65,61.65,45510.0
2021-08-16 15:30:00,61.64,61.66,61.52,61.59,90906.0,61.64,61.66,61.52,61.59,90906.0
2021-08-16 15:40:00,61.59,61.68,61.52,61.6,128886.0,61.59,61.68,61.52,61.6,128886.0
2021-08-16 15:50:00,61.63,61.74,61.61,61.72,371592.0,61.63,61.74,61.61,61.72,371592.0
2021-08-17 09:30:00,61.55,61.7,61.03,61.13,201354.0,61.55,61.7,61.03,61.13,201354.0
2021-08-17 09:40:00,61.1,61.49,61.07,61.26,48906.0,61.1,61.49,61.07,61.26,48906.0
2021-08-17 09:50:00,61.2,61.22,60.72,60.85,170784.0,61.2,61.22,60.72,60.85,170784.0
2021-08-17 10:00:00,60.77,60.95,60.47,60.47,73770.0,60.77,60.95,60.47,60.47,73770.0
2021-08-17 10:10:00,60.54,60.77,60.45,60.7,54552.0,60.54,60.77,60.45,60.7,54552.0
2021-08-17 10:20:00,60.7,61.04,60.65,61.03,81288.0,60.7,61.04,60.65,61.03,81288.0
2021-08-17 10:30:00,60.97,61.19,60.81,61.11,48684.0,60.97,61.19,60.81,61.11,48684.0
2021-08-17 10:40:00,61.13,61.28,61.04,61.21,38526.0,61.13,61.28,61.04,61.21,38526.0
2021-08-17 10:50:00,61.16,61.17,60.96,60.99,41322.0,61.16,61.17,60.96,60.99,41322.0
2021-08-17 11:00:00,60.98,61.04,60.8,60.89,32538.0,60.98,61.04,60.8,60.89,32538.0
2021-08-17 11:10:00,60.86,60.94,60.77,60.79,58068.0,60.86,60.94,60.77,60.79,58068.0
2021-08-17 11:20:00,60.79,60.83,60.72,60.74,32544.0,60.79,60.83,60.72,60.74,32544.0
2021-08-17 11:30:00,60.72,60.94,60.71,60.91,44232.0,60.72,60.94,60.71,60.91,44232.0
2021-08-17 11:40:00,60.87,60.88,60.72,60.84,46110.0,60.87,60.88,60.72,60.84,46110.0
2021-08-17 11:50:00,60.83,60.85,60.63,60.67,43212.0,60.83,60.85,60.63,60.67,43212.0
2021-08-17 12:00:00,60.67,60.82,60.61,60.82,34014.0,60.67,60.82,60.61,60.82,34014.0
2021-08-17 12:10:00,60.78,60.87,60.71,60.74,33408.0,60.78,60.87,60.71,60.74,33408.0
2021-08-17 12:20:00,60.74,60.82,60.66,60.82,71172.0,60.74,60.82,60.66,60.82,71172.0
2021-08-17 12:30:00,60.83,60.94,60.76,60.93,42108.0,60.83,60.94,60.76,60.93,42108.0
2021-08-17 12:40:00,60.9,60.92,60.76,60.77,37218.0,60.9,60.92,60.76,60.77,37218.0
2021-08-17 12:50:00,60.81,60.91,60.77,60.77,47490.0,60.81,60.91,60.77,60.77,47490.0
2021-08-17 13:00:00,60.77,61.18,60.77,61.18,59568.0,60.77,61.18,60.77,61.18,59568.0
2021-08-17 13:10:00,61.15,61.15,60.98,61.01,35400.0,61.15,61.15,60.98,61.01,35400.0
2021-08-17 13:20:00,61.02,61.08,60.97,61.06,25386.0,61.02,61.08,60.97,61.06,25386.0
2021-08-17 13:30:00,61.04,61.06,60.94,60.99,23748.0,61.04,61.06,60.94,60.99,23748.0
2021-08-17 13:40:00,61.01,61.01,60.9,60.94,27318.0,61.01,61.01,60.9,60.94,27318.0
2021-08-17 13:50:00,60.95,60.95,60.85,60.88,30180.0,60.95,60.95,60.85,60.88,30180.0
2021-08-17 14:00:00,60.91,61.05,60.91,61.0,13860.0,60.91,61.05,60.91,61.0,13860.0
2021-08-17 14:10:00,60.99,61.09,60.95,61.07,144066.0,60.99,61.09,60.95,61.07,144066.0
2021-08-17 14:20:00,61.07,61.14,61.01,61.01,19986.0,61.07,61.14,61.01,61.01,19986.0
2021-08-17 14:30:00,61.04,61.04,60.9,60.9,28170.0,61.04,61.04,60.9,60.9,28170.0
2021-08-17 14:40:00,60.93,60.98,60.88,60.96,28854.0,60.93,60.98,60.88,60.96,28854.0
2021-08-17 14:50:00,60.99,61.13,60.92,61.07,28014.0,60.99,61.13,60.92,61.07,28014.0
2021-08-17 15:00:00,61.08,61.08,61.02,61.04,10734.0,61.08,61.08,61.02,61.04,10734.0
2021-08-17 15:10:00,61.05,61.09,61.03,61.07,53142.0,61.05,61.09,61.03,61.07,53142.0
2021-08-17 15:20:00,61.08,61.14,61.06,61.09,52458.0,61.08,61.14,61.06,61.09,52458.0
2021-08-17 15:30:00,61.08,61.11,60.96,60.98,64104.0,61.08,61.11,60.96,60.98,64104.0
2021-08-17 15:40:00,60.96,61.0,60.9,60.94,112842.0,60.96,61.0,60.9,60.94,112842.0
2021-08-17 15:50:00,60.98,61.11,60.93,60.96,440832.0,60.98,61.11,60.93,60.96,440832.0
2021-08-18 09:30:00,61.0,61.33,60.75,60.88,121056.0,61.0,61.33,60.75,60.88,121056.0
2021-08-18 09:40:00,60.94,60.94,60.13,60.13,160908.0,60.94,60.94,60.13,60.13,160908.0
2021-08-18 09:50:00,60.17,60.5,60.12,60.5,96642.0,60.17,60.5,60.12,60.5,96642.0
2021-08-18 10:00:00,60.5,60.6,60.24,60.54,77328.0,60.5,60.6,60.24,60.54,77328.0
2021-08-18 10:10:00,60.54,60.84,60.52,60.74,37278.0,60.54,60.84,60.52,60.74,37278.0
2021-08-18 10:20:00,60.72,60.8,60.53,60.66,59736.0,60.72,60.8,60.53,60.66,59736.0
2021-08-18 10:30:00,60.69,60.83,60.65,60.74,56406.0,60.69,60.83,60.65,60.74,56406.0
2021-08-18 10:40:00,60.76,60.91,60.7,60.83,51828.0,60.76,60.91,60.7,60.83,51828.0
2021-08-18 10:50:00,60.84,61.05,60.83,60.91,84546.0,60.84,61.05,60.83,60.91,84546.0
2021-08-18 11:00:00,60.96,60.98,60.73,60.82,124536.0,60.96,60.98,60.73,60.82,124536.0
2021-08-18 11:10:00,60.83,60.83,60.67,60.7,64878.0,60.83,60.83,60.67,60.7,64878.0
2021-08-18 11:20:00,60.72,60.82,60.62,60.62,56106.0,60.72,60.82,60.62,60.62,56106.0
2021-08-18 11:30:00,60.62,60.62,60.41,60.5,82044.0,60.62,60.62,60.41,60.5,82044.0
2021-08-18 11:40:00,60.54,60.61,60.48,60.5,108540.0,60.54,60.61,60.48,60.5,108540.0
2021-08-18 11:50:00,60.52,60.76,60.46,60.74,46584.0,60.52,60.76,60.46,60.74,46584.0
2021-08-18 12:00:00,60.74,60.83,60.72,60.79,31362.0,60.74,60.83,60.72,60.79,31362.0
2021-08-18 12:10:00,60.77,60.81,60.73,60.81,24300.0,60.77,60.81,60.73,60.81,24300.0
2021-08-18 12:20:00,60.81,60.86,60.72,60.86,54378.0,60.81,60.86,60.72,60.86,54378.0
2021-08-18 12:30:00,60.88,60.92,60.86,60.91,23784.0,60.88,60.92,60.86,60.91,23784.0
2021-08-18 12:40:00,60.94,60.94,60.79,60.79,40470.0,60.94,60.94,60.79,60.79,40470.0
2021-08-18 12:50:00,60.8,60.88,60.76,60.77,38766.0,60.8,60.88,60.76,60.77,38766.0
2021-08-18 13:00:00,60.75,60.88,60.75,60.79,47208.0,60.75,60.88,60.75,60.79,47208.0
2021-08-18 13:10:00,60.78,60.95,60.77,60.84,29322.0,60.78,60.95,60.77,60.84,29322.0
2021-08-18 13:20:00,60.86,60.89,60.68,60.87,94182.0,60.86,60.89,60.68,60.87,94182.0
2021-08-18 13:30:00,60.89,60.9,60.76,60.76,24912.0,60.89,60.9,60.76,60.76,24912.0
2021-08-18 13:40:00,60.8,60.82,60.68,60.7,31680.0,60.8,60.82,60.68,60.7,31680.0
2021-08-18 13:50:00,60.7,60.82,60.64,60.72,54366.0,60.7,60.82,60.64,60.72,54366.0
2021-08-18 14:00:00,60.77,61.03,60.77,60.98,17436.0,60.77,61.03,60.77,60.98,17436.0
2021-08-18 14:10:00,60.95,61.04,60.78,60.81,68040.0,60.95,61.04,60.78,60.81,68040.0
2021-08-18 14:20:00,60.8,60.97,60.78,60.92,82656.0,60.8,60.97,60.78,60.92,82656.0
2021-08-18 14:30:00,60.94,60.97,60.75,60.81,61752.0,60.94,60.97,60.75,60.81,61752.0
2021-08-18 14:40:00,60.82,60.87,60.75,60.79,30336.0,60.82,60.87,60.75,60.79,30336.0
2021-08-18 14:50:00,60.79,60.87,60.79,60.79,64782.0,60.79,60.87,60.79,60.79,64782.0
2021-08-18 15:00:00,60.8,60.8,60.71,60.76,31176.0,60.8,60.8,60.71,60.76,31176.0
2021-08-18 15:10:00,60.74,60.88,60.74,60.88,65868.0,60.74,60.88,60.74,60.88,65868.0
2021-08-18 15:20:00,60.86,60.88,60.74,60.74,56184.0,60.86,60.88,60.74,60.74,56184.0
2021-08-18 15:30:00,60.68,60.71,60.48,60.55,128664.0,60.68,60.71,60.48,60.55,128664.0
2021-08-18 15:40:00,60.55,60.58,60.47,60.49,171804.0,60.55,60.58,60.47,60.49,171804.0
2021-08-18 15:50:00,60.46,60.5,60.34,60.39,525168.0,60.46,60.5,60.34,60.39,525168.0
2021-08-19 09:30:00,59.95,60.54,59.73,60.47,245808.0,59.95,60.54,59.73,60.47,245808.0
2021-08-19 09:40:00,60.51,60.83,60.29,60.71,125352.0,60.51,60.83,60.29,60.71,125352.0
2021-08-19 09:50:00,60.75,60.91,60.44,60.5,133572.0,60.75,60.91,60.44,60.5,133572.0
2021-08-19 10:00:00,60.54,60.88,60.53,60.79,145950.0,60.54,60.88,60.53,60.79,145950.0
2021-08-19 10:10:00,60.74,60.88,60.59,60.64,134964.0,60.74,60.88,60.59,60.64,134964.0
2021-08-19 10:20:00,60.64,60.68,60.41,60.54,110940.0,60.64,60.68,60.41,60.54,110940.0
2021-08-19 10:30:00,60.54,60.54,60.19,60.19,175338.0,60.54,60.54,60.19,60.19,175338.0
2021-08-19 10:40:00,60.22,60.36,60.0,60.13,178668.0,60.22,60.36,60.0,60.13,178668.0
2021-08-19 10:50:00,60.14,60.34,60.07,60.27,135174.0,60.14,60.34,60.07,60.27,135174.0
2021-08-19 11:00:00,60.25,60.48,60.16,60.22,94746.0,60.25,60.48,60.16,60.22,94746.0
2021-08-19 11:10:00,60.23,60.54,60.17,60.53,128616.0,60.23,60.54,60.17,60.53,128616.0
2021-08-19 11:20:00,60.54,60.67,60.47,60.51,95226.0,60.54,60.67,60.47,60.51,95226.0
2021-08-19 11:30:00,60.51,60.71,60.51,60.63,97230.0,60.51,60.71,60.51,60.63,97230.0
2021-08-19 11:40:00,60.64,60.81,60.56,60.76,79176.0,60.64,60.81,60.56,60.76,79176.0
2021-08-19 11:50:00,60.74,60.75,60.63,60.73,72408.0,60.74,60.75,60.63,60.73,72408.0
2021-08-19 12:00:00,60.75,60.81,60.65,60.65,49608.0,60.75,60.81,60.65,60.65,49608.0
2021-08-19 12:10:00,60.63,60.68,60.5,60.5,69816.0,60.63,60.68,60.5,60.5,69816.0
2021-08-19 12:20:00,60.51,60.57,60.46,60.52,43902.0,60.51,60.57,60.46,60.52,43902.0
2021-08-19 12:30:00,60.54,60.69,60.54,60.6,51846.0,60.54,60.69,60.54,60.6,51846.0
2021-08-19 12:40:00,60.6,60.62,60.52,60.59,39636.0,60.6,60.62,60.52,60.59,39636.0
2021-08-19 12:50:00,60.59,60.79,60.59,60.79,55044.0,60.59,60.79,60.59,60.79,55044.0
2021-08-19 13:00:00,60.77,60.77,60.51,60.54,41634.0,60.77,60.77,60.51,60.54,41634.0
2021-08-19 13:10:00,60.52,60.61,60.47,60.53,84588.0,60.52,60.61,60.47,60.53,84588.0
2021-08-19 13:20:00,60.52,60.54,60.44,60.49,76152.0,60.52,60.54,60.44,60.49,76152.0
2021-08-19 13:30:00,60.49,60.53,60.3,60.45,90708.0,60.49,60.53,60.3,60.45,90708.0
2021-08-19 13:40:00,60.47,60.57,60.47,60.57,60522.0,60.47,60.57,60.47,60.57,60522.0
2021-08-19 13:50:00,60.57,60.69,60.56,60.62,61176.0,60.57,60.69,60.56,60.62,61176.0
2021-08-19 14:00:00,60.63,60.66,60.52,60.59,82686.0,60.63,60.66,60.52,60.59,82686.0
2021-08-19 14:10:00,60.57,60.62,60.45,60.55,52290.0,60.57,60.62,60.45,60.55,52290.0
2021-08-19 14:20:00,60.52,60.67,60.45,60.45,60936.0,60.52,60.67,60.45,60.45,60936.0
2021-08-19 14:30:00,60.41,60.5,60.29,60.44,79290.0,60.41,60.5,60.29,60.44,79290.0
2021-08-19 14:40:00,60.43,60.5,60.38,60.47,80832.0,60.43,60.5,60.38,60.47,80832.0
2021-08-19 14:50:00,60.44,60.55,60.34,60.54,50028.0,60.44,60.55,60.34,60.54,50028.0
2021-08-19 15:00:00,60.56,60.62,60.45,60.5,95286.0,60.56,60.62,60.45,60.5,95286.0
2021-08-19 15:10:00,60.52,60.57,60.45,60.56,70908.0,60.52,60.57,60.45,60.56,70908.0
2021-08-19 15:20:00,60.56,60.57,60.51,60.57,91092.0,60.56,60.57,60.51,60.57,91092.0
2021-08-19 15:30:00,60.57,60.84,60.56,60.66,326604.0,60.57,60.84,60.56,60.66,326604.0
2021-08-19 15:40:00,60.68,60.72,60.56,60.64,292122.0,60.68,60.72,60.56,60.64,292122.0
2021-08-19 15:50:00,60.64,60.71,60.48,60.48,612696.0,60.64,60.71,60.48,60.48,612696.0
2021-08-20 09:30:00,60.63,61.05,60.58,60.74,181872.0,60.63,61.05,60.58,60.74,181872.0
2021-08-20 09:40:00,60.72,60.88,60.5,60.88,34404.0,60.72,60.88,60.5,60.88,34404.0
2021-08-20 09:50:00,60.75,60.94,60.54,60.93,75528.0,60.75,60.94,60.54,60.93,75528.0
2021-08-20 10:00:00,60.89,61.07,60.71,61.07,67092.0,60.89,61.07,60.71,61.07,67092.0
2021-08-20 10:10:00,61.01,61.2,60.96,61.0,92850.0,61.01,61.2,60.96,61.0,92850.0
2021-08-20 10:20:00,60.98,61.16,60.93,60.98,46464.0,60.98,61.16,60.93,60.98,46464.0
2021-08-20 10:30:00,60.98,61.05,60.93,60.98,55404.0,60.98,61.05,60.93,60.98,55404.0
2021-08-20 10:40:00,60.98,61.21,60.95,61.21,48432.0,60.98,61.21,60.95,61.21,48432.0
2021-08-20 10:50:00,61.21,61.24,61.09,61.18,82608.0,61.21,61.24,61.09,61.18,82608.0
2021-08-20 11:00:00,61.21,61.21,60.98,61.04,65070.0,61.21,61.21,60.98,61.04,65070.0
2021-08-20 11:10:00,60.98,61.12,60.98,61.02,79320.0,60.98,61.12,60.98,61.02,79320.0
2021-08-20 11:20:00,61.02,61.13,61.0,61.1,83472.0,61.02,61.13,61.0,61.1,83472.0
2021-08-20 11:30:00,61.1,61.27,61.01,61.09,520590.0,61.1,61.27,61.01,61.09,520590.0
2021-08-20 11:40:00,61.09,61.1,60.85,60.88,49632.0,61.09,61.1,60.85,60.88,49632.0
2021-08-20 11:50:00,60.89,60.93,60.79,60.79,75978.0,60.89,60.93,60.79,60.79,75978.0
2021-08-20 12:00:00,60.8,60.91,60.79,60.79,56148.0,60.8,60.91,60.79,60.79,56148.0
2021-08-20 12:10:00,60.78,60.88,60.73,60.88,49956.0,60.78,60.88,60.73,60.88,49956.0
2021-08-20 12:20:00,60.88,60.92,60.82,60.86,47568.0,60.88,60.92,60.82,60.86,47568.0
2021-08-20 12:30:00,60.85,61.04,60.82,61.02,62328.0,60.85,61.04,60.82,61.02,62328.0
2021-08-20 12:40:00,61.02,61.24,60.98,61.14,108780.0,61.02,61.24,60.98,61.14,108780.0
2021-08-20 12:50:00,61.11,61.29,61.09,61.24,62250.0,61.11,61.29,61.09,61.24,62250.0
2021-08-20 13:00:00,61.26,61.26,61.02,61.15,582216.0,61.26,61.26,61.02,61.15,582216.0
2021-08-20 13:10:00,61.13,61.25,61.13,61.18,32196.0,61.13,61.25,61.13,61.18,32196.0
2021-08-20 13:20:00,61.16,61.3,61.15,61.24,59250.0,61.16,61.3,61.15,61.24,59250.0
2021-08-20 13:30:00,61.25,61.33,61.24,61.29,40716.0,61.25,61.33,61.24,61.29,40716.0
2021-08-20 13:40:00,61.3,61.42,61.3,61.4,33648.0,61.3,61.42,61.3,61.4,33648.0
2021-08-20 13:50:00,61.4,61.45,61.36,61.4,53760.0,61.4,61.45,61.36,61.4,53760.0
2021-08-20 14:00:00,61.42,61.49,61.42,61.46,37554.0,61.42,61.49,61.42,61.46,37554.0
2021-08-20 14:10:00,61.47,61.49,61.39,61.46,65826.0,61.47,61.49,61.39,61.46,65826.0
2021-08-20 14:20:00,61.46,61.5,61.39,61.41,50586.0,61.46,61.5,61.39,61.41,50586.0
2021-08-20 14:30:00,61.44,61.48,61.34,61.47,92202.0,61.44,61.48,61.34,61.47,92202.0
2021-08-20 14:40:00,61.49,61.49,61.29,61.4,69624.0,61.49,61.49,61.29,61.4,69624.0
2021-08-20 14:50:00,61.4,61.42,61.25,61.29,71244.0,61.4,61.42,61.25,61.29,71244.0
2021-08-20 15:00:00,61.28,61.42,61.28,61.37,102690.0,61.28,61.42,61.28,61.37,102690.0
2021-08-20 15:10:00,61.35,61.45,61.31,61.32,144864.0,61.35,61.45,61.31,61.32,144864.0
2021-08-20 15:20:00,61.32,61.34,61.23,61.28,91428.0,61.32,61.34,61.23,61.28,91428.0
2021-08-20 15:30:00,61.31,61.32,61.22,61.25,100860.0,61.31,61.32,61.22,61.25,100860.0
2021-08-20 15:40:00,61.26,61.29,61.2,61.24,147678.0,61.26,61.29,61.2,61.24,147678.0
2021-08-20 15:50:00,61.24,61.27,61.12,61.25,587478.0,61.24,61.27,61.12,61.25,587478.0
2021-08-23 09:30:00,61.45,61.95,61.2,61.75,414990.0,61.45,61.95,61.2,61.75,414990.0
2021-08-23 09:40:00,61.87,61.9,61.64,61.73,301608.0,61.87,61.9,61.64,61.73,301608.0
2021-08-23 09:50:00,61.75,61.77,61.5,61.63,127128.0,61.75,61.77,61.5,61.63,127128.0
2021-08-23 10:00:00,61.63,61.93,61.5,61.79,144132.0,61.63,61.93,61.5,61.79,144132.0
2021-08-23 10:10:00,61.77,61.87,61.61,61.62,62658.0,61.77,61.87,61.61,61.62,62658.0
2021-08-23 10:20:00,61.62,61.79,61.53,61.57,115350.0,61.62,61.79,61.53,61.57,115350.0
2021-08-23 10:30:00,61.57,61.72,61.56,61.57,154218.0,61.57,61.72,61.56,61.57,154218.0
2021-08-23 10:40:00,61.59,61.63,61.44,61.55,288936.0,61.59,61.63,61.44,61.55,288936.0
2021-08-23 10:50:00,61.54,61.9,61.54,61.9,163176.0,61.54,61.9,61.54,61.9,163176.0
2021-08-23 11:00:00,61.87,61.92,61.75,61.77,124440.0,61.87,61.92,61.75,61.77,124440.0
2021-08-23 11:10:00,61.77,61.81,61.57,61.6,49788.0,61.77,61.81,61.57,61.6,49788.0
2021-08-23 11:20:00,61.57,61.68,61.51,61.64,94812.0,61.57,61.68,61.51,61.64,94812.0
2021-08-23 11:30:00,61.63,61.67,61.56,61.59,104670.0,61.63,61.67,61.56,61.59,104670.0
2021-08-23 11:40:00,61.59,61.6,61.5,61.54,84966.0,61.59,61.6,61.5,61.54,84966.0
2021-08-23 11:50:00,61.53,61.63,61.5,61.53,116436.0,61.53,61.63,61.5,61.53,116436.0
2021-08-23 12:00:00,61.53,61.73,61.53,61.73,125958.0,61.53,61.73,61.53,61.73,125958.0
2021-08-23 12:10:00,61.72,61.8,61.69,61.74,146712.0,61.72,61.8,61.69,61.74,146712.0
2021-08-23 12:20:00,61.74,61.81,61.74,61.75,147594.0,61.74,61.81,61.74,61.75,147594.0
2021-08-23 12:30:00,61.76,61.87,61.76,61.76,91590.0,61.76,61.87,61.76,61.76,91590.0
2021-08-23 12:40:00,61.78,61.99,61.76,61.95,150318.0,61.78,61.99,61.76,61.95,150318.0
2021-08-23 12:50:00,61.97,61.98,61.8,61.88,159390.0,61.97,61.98,61.8,61.88,159390.0
2021-08-23 13:00:00,61.88,61.95,61.84,61.89,212010.0,61.88,61.95,61.84,61.89,212010.0
2021-08-23 13:10:00,61.9,61.94,61.82,61.94,159450.0,61.9,61.94,61.82,61.94,159450.0
2021-08-23 13:20:00,61.95,61.99,61.8,61.8,113544.0,61.95,61.99,61.8,61.8,113544.0
2021-08-23 13:30:00,61.82,61.85,61.74,61.77,131604.0,61.82,61.85,61.74,61.77,131604.0
2021-08-23 13:40:00,61.79,61.87,61.77,61.87,168798.0,61.79,61.87,61.77,61.87,168798.0
2021-08-23 13:50:00,61.87,61.91,61.82,61.82,138504.0,61.87,61.91,61.82,61.82,138504.0
2021-08-23 14:00:00,61.83,61.83,61.75,61.77,155424.0,61.83,61.83,61.75,61.77,155424.0
2021-08-23 14:10:00,61.77,61.87,61.76,61.86,110418.0,61.77,61.87,61.76,61.86,110418.0
2021-08-23 14:20:00,61.86,61.88,61.79,61.81,173400.0,61.86,61.88,61.79,61.81,173400.0
2021-08-23 14:30:00,61.8,62.12,61.78,62.05,235398.0,61.8,62.12,61.78,62.05,235398.0
2021-08-23 14:40:00,62.05,62.21,62.02,62.17,153852.0,62.05,62.21,62.02,62.17,153852.0
2021-08-23 14:50:00,62.19,62.24,62.09,62.21,155670.0,62.19,62.24,62.09,62.21,155670.0
2021-08-23 15:00:00,62.21,62.23,62.13,62.14,141954.0,62.21,62.23,62.13,62.14,141954.0
2021-08-23 15:10:00,62.13,62.2,62.04,62.18,214530.0,62.13,62.2,62.04,62.18,214530.0
2021-08-23 15:20:00,62.17,62.35,62.13,62.31,359706.0,62.17,62.35,62.13,62.31,359706.0
2021-08-23 15:30:00,62.32,62.33,62.23,62.28,394710.0,62.32,62.33,62.23,62.28,394710.0
2021-08-23 15:40:00,62.29,62.33,62.13,62.26,489348.0,62.29,62.33,62.13,62.26,489348.0
2021-08-23 15:50:00,62.24,62.3,62.1,62.1,948558.0,62.24,62.3,62.1,62.1,948558.0
2021-08-24 09:30:00,70.61,73.33,69.9,72.32,6856284.0,70.61,73.33,69.9,72.32,6856284.0
2021-08-24 09:40:00,72.35,73.09,71.71,71.97,4379394.0,72.35,73.09,71.71,71.97,4379394.0
2021-08-24 09:50:00,71.99,72.39,71.41,71.89,3814152.0,71.99,72.39,71.41,71.89,3814152.0
2021-08-24 10:00:00,71.89,73.27,71.82,72.85,3653814.0,71.89,73.27,71.82,72.85,3653814.0
2021-08-24 10:10:00,72.84,73.39,72.46,72.46,2286756.0,72.84,73.39,72.46,72.46,2286756.0
2021-08-24 10:20:00,72.49,72.83,72.08,72.37,1277922.0,72.49,72.83,72.08,72.37,1277922.0
2021-08-24 10:30:00,72.41,73.21,72.35,73.13,1173552.0,72.41,73.21,72.35,73.13,1173552.0
2021-08-24 10:40:00,73.11,73.75,72.85,73.66,2993910.0,73.11,73.75,72.85,73.66,2993910.0
2021-08-24 10:50:00,73.66,73.74,73.17,73.44,1544058.0,73.66,73.74,73.17,73.44,1544058.0
2021-08-24 11:00:00,73.5,73.75,72.91,72.98,1254900.0,73.5,73.75,72.91,72.98,1254900.0
2021-08-24 11:10:00,72.99,73.79,72.87,73.52,1003500.0,72.99,73.79,72.87,73.52,1003500.0
2021-08-24 11:20:00,73.52,73.82,73.35,73.37,809844.0,73.52,73.82,73.35,73.37,809844.0
2021-08-24 11:30:00,73.4,73.68,73.28,73.62,708420.0,73.4,73.68,73.28,73.62,708420.0
2021-08-24 11:40:00,73.65,73.93,73.42,73.77,615696.0,73.65,73.93,73.42,73.77,615696.0
2021-08-24 11:50:00,73.81,74.07,73.68,73.96,789096.0,73.81,74.07,73.68,73.96,789096.0
2021-08-24 12:00:00,73.97,74.18,73.84,74.09,799626.0,73.97,74.18,73.84,74.09,799626.0
2021-08-24 12:10:00,74.12,74.18,73.96,74.1,507258.0,74.12,74.18,73.96,74.1,507258.0
2021-08-24 12:20:00,74.08,74.11,73.87,74.04,491370.0,74.08,74.11,73.87,74.04,491370.0
2021-08-24 12:30:00,74.04,74.27,74.02,74.23,505908.0,74.04,74.27,74.02,74.23,505908.0
2021-08-24 12:40:00,74.24,74.38,74.17,74.29,445404.0,74.24,74.38,74.17,74.29,445404.0
2021-08-24 12:50:00,74.3,74.49,74.1,74.1,778614.0,74.3,74.49,74.1,74.1,778614.0
2021-08-24 13:00:00,74.08,74.17,73.6,73.61,979728.0,74.08,74.17,73.6,73.61,979728.0
2021-08-24 13:10:00,73.61,73.99,73.51,73.95,618834.0,73.61,73.99,73.51,73.95,618834.0
2021-08-24 13:20:00,73.94,74.25,73.83,74.13,684480.0,73.94,74.25,73.83,74.13,684480.0
2021-08-24 13:30:00,74.11,74.22,73.95,74.12,322188.0,74.11,74.22,73.95,74.12,322188.0
2021-08-24 13:40:00,74.12,74.27,74.09,74.27,409044.0,74.12,74.27,74.09,74.27,409044.0
2021-08-24 13:50:00,74.26,74.41,74.17,74.26,301368.0,74.26,74.41,74.17,74.26,301368.0
2021-08-24 14:00:00,74.25,74.43,74.18,74.21,339684.0,74.25,74.43,74.18,74.21,339684.0
2021-08-24 14:10:00,74.21,74.21,74.08,74.15,224946.0,74.21,74.21,74.08,74.15,224946.0
2021-08-24 14:20:00,74.14,74.2,74.01,74.17,327132.0,74.14,74.2,74.01,74.17,327132.0
2021-08-24 14:30:00,74.17,74.26,74.04,74.06,256026.0,74.17,74.26,74.04,74.06,256026.0
2021-08-24 14:40:00,74.06,74.15,73.78,73.94,378144.0,74.06,74.15,73.78,73.94,378144.0
2021-08-24 14:50:00,73.95,73.97,73.73,73.74,291138.0,73.95,73.97,73.73,73.74,291138.0
2021-08-24 15:00:00,73.74,73.86,73.68,73.73,253464.0,73.74,73.86,73.68,73.73,253464.0
2021-08-24 15:10:00,73.72,73.72,73.37,73.39,429426.0,73.72,73.72,73.37,73.39,429426.0
2021-08-24 15:20:00,73.39,73.63,73.34,73.52,485976.0,73.39,73.63,73.34,73.52,485976.0
2021-08-24 15:30:00,73.51,73.56,73.07,73.32,647046.0,73.51,73.56,73.07,73.32,647046.0
2021-08-24 15:40:00,73.33,73.67,73.3,73.62,487410.0,73.33,73.67,73.3,73.62,487410.0
2021-08-24 15:50:00,73.55,73.86,73.54,73.64,2077926.0,73.55,73.86,73.54,73.64,2077926.0
2021-08-25 09:30:00,73.33,74.0,72.75,73.02,2289930.0,73.33,74.0,72.75,73.02,2289930.0
2021-08-25 09:40:00,73.06,73.41,72.75,73.12,672708.0,73.06,73.41,72.75,73.12,672708.0
2021-08-25 09:50:00,73.07,73.47,72.58,73.18,641508.0,73.07,73.47,72.58,73.18,641508.0
2021-08-25 10:00:00,73.23,73.23,72.77,73.0,391620.0,73.23,73.23,72.77,73.0,391620.0
2021-08-25 10:10:00,72.97,74.15,72.96,73.83,880620.0,72.97,74.15,72.96,73.83,880620.0
2021-08-25 10:20:00,73.86,73.92,73.47,73.5,239976.0,73.86,73.92,73.47,73.5,239976.0
2021-08-25 10:30:00,73.5,73.58,72.92,73.19,375198.0,73.5,73.58,72.92,73.19,375198.0
2021-08-25 10:40:00,73.2,73.33,73.02,73.33,297108.0,73.2,73.33,73.02,73.33,297108.0
2021-08-25 10:50:00,73.36,73.39,73.14,73.33,211362.0,73.36,73.39,73.14,73.33,211362.0
2021-08-25 11:00:00,73.38,73.47,73.08,73.16,99816.0,73.38,73.47,73.08,73.16,99816.0
2021-08-25 11:10:00,73.12,73.65,73.11,73.63,277500.0,73.12,73.65,73.11,73.63,277500.0
2021-08-25 11:20:00,73.61,74.17,73.51,74.12,1013400.0,73.61,74.17,73.51,74.12,1013400.0
2021-08-25 11:30:00,74.09,74.29,73.79,73.85,642360.0,74.09,74.29,73.79,73.85,642360.0
2021-08-25 11:40:00,73.92,74.08,73.82,74.0,400092.0,73.92,74.08,73.82,74.0,400092.0
2021-08-25 11:50:00,74.04,74.24,73.98,73.98,309528.0,74.04,74.24,73.98,73.98,309528.0
2021-08-25 12:00:00,73.95,74.02,73.71,73.81,309048.0,73.95,74.02,73.71,73.81,309048.0
2021-08-25 12:10:00,73.85,73.95,73.72,73.76,145992.0,73.85,73.95,73.72,73.76,145992.0
2021-08-25 12:20:00,73.73,73.8,73.55,73.68,242178.0,73.73,73.8,73.55,73.68,242178.0
2021-08-25 12:30:00,73.66,73.77,73.57,73.65,188214.0,73.66,73.77,73.57,73.65,188214.0
2021-08-25 12:40:00,73.63,73.85,73.55,73.75,196824.0,73.63,73.85,73.55,73.75,196824.0
2021-08-25 12:50:00,73.76,73.85,73.72,73.74,212412.0,73.76,73.85,73.72,73.74,212412.0
2021-08-25 13:00:00,73.78,73.99,73.78,73.89,160194.0,73.78,73.99,73.78,73.89,160194.0
2021-08-25 13:10:00,73.9,74.07,73.86,74.02,222426.0,73.9,74.07,73.86,74.02,222426.0
2021-08-25 13:20:00,73.97,74.13,73.88,74.11,244668.0,73.97,74.13,73.88,74.11,244668.0
2021-08-25 13:30:00,74.12,74.16,74.04,74.14,208398.0,74.12,74.16,74.04,74.14,208398.0
2021-08-25 13:40:00,74.13,74.14,73.99,74.11,116574.0,74.13,74.14,73.99,74.11,116574.0
2021-08-25 13:50:00,74.12,74.3,74.11,74.19,261060.0,74.12,74.3,74.11,74.19,261060.0
2021-08-25 14:00:00,74.19,74.27,73.99,73.99,152676.0,74.19,74.27,73.99,73.99,152676.0
2021-08-25 14:10:00,74.0,74.12,73.79,74.05,258102.0,74.0,74.12,73.79,74.05,258102.0
2021-08-25 14:20:00,74.05,74.27,74.0,74.27,135048.0,74.05,74.27,74.0,74.27,135048.0
2021-08-25 14:30:00,74.26,74.49,74.24,74.37,222564.0,74.26,74.49,74.24,74.37,222564.0
2021-08-25 14:40:00,74.38,74.44,74.14,74.14,256644.0,74.38,74.44,74.14,74.14,256644.0
2021-08-25 14:50:00,74.22,74.39,74.15,74.23,219474.0,74.22,74.39,74.15,74.23,219474.0
2021-08-25 15:00:00,74.27,74.41,74.27,74.4,146358.0,74.27,74.41,74.27,74.4,146358.0
2021-08-25 15:10:00,74.42,74.65,74.28,74.39,257556.0,74.42,74.65,74.28,74.39,257556.0
2021-08-25 15:20:00,74.42,74.61,74.4,74.61,265632.0,74.42,74.61,74.4,74.61,265632.0
2021-08-25 15:30:00,74.61,74.83,74.56,74.78,613602.0,74.61,74.83,74.56,74.78,613602.0
2021-08-25 15:40:00,74.78,74.96,74.77,74.8,614688.0,74.78,74.96,74.77,74.8,614688.0
2021-08-25 15:50:00,74.78,74.8,74.51,74.51,1030644.0,74.78,74.8,74.51,74.51,1030644.0
2021-08-26 09:30:00,74.67,75.18,74.51,75.01,800106.0,74.67,75.18,74.51,75.01,800106.0
2021-08-26 09:40:00,75.0,75.71,74.96,75.71,405486.0,75.0,75.71,74.96,75.71,405486.0
2021-08-26 09:50:00,75.68,75.99,75.62,75.81,505074.0,75.68,75.99,75.62,75.81,505074.0
2021-08-26 10:00:00,75.88,76.05,75.6,75.62,367998.0,75.88,76.05,75.6,75.62,367998.0
2021-08-26 10:10:00,75.6,75.72,75.46,75.56,420894.0,75.6,75.72,75.46,75.56,420894.0
2021-08-26 10:20:00,75.55,75.63,75.17,75.37,379872.0,75.55,75.63,75.17,75.37,379872.0
2021-08-26 10:30:00,75.4,75.55,75.17,75.3,444048.0,75.4,75.55,75.17,75.3,444048.0
2021-08-26 10:40:00,75.34,75.38,74.76,75.09,599184.0,75.34,75.38,74.76,75.09,599184.0
2021-08-26 10:50:00,75.1,75.33,75.02,75.31,175572.0,75.1,75.33,75.02,75.31,175572.0
2021-08-26 11:00:00,75.29,75.6,75.08,75.59,369678.0,75.29,75.6,75.08,75.59,369678.0
2021-08-26 11:10:00,75.59,75.96,75.55,75.87,336426.0,75.59,75.96,75.55,75.87,336426.0
2021-08-26 11:20:00,75.83,75.97,75.73,75.87,245886.0,75.83,75.97,75.73,75.87,245886.0
2021-08-26 11:30:00,75.87,76.08,75.86,76.01,277050.0,75.87,76.08,75.86,76.01,277050.0
2021-08-26 11:40:00,76.03,76.08,75.83,76.08,139842.0,76.03,76.08,75.83,76.08,139842.0
2021-08-26 11:50:00,76.11,76.51,76.07,76.46,316338.0,76.11,76.51,76.07,76.46,316338.0
2021-08-26 12:00:00,76.45,76.6,76.19,76.2,481608.0,76.45,76.6,76.19,76.2,481608.0
2021-08-26 12:10:00,76.22,76.24,75.92,76.08,319440.0,76.22,76.24,75.92,76.08,319440.0
2021-08-26 12:20:00,76.12,76.14,75.91,76.05,123354.0,76.12,76.14,75.91,76.05,123354.0
2021-08-26 12:30:00,76.03,76.2,75.83,75.86,232008.0,76.03,76.2,75.83,75.86,232008.0
2021-08-26 12:40:00,75.86,76.08,75.86,76.02,116346.0,75.86,76.08,75.86,76.02,116346.0
2021-08-26 12:50:00,75.95,76.06,75.89,76.06,60414.0,75.95,76.06,75.89,76.06,60414.0
2021-08-26 13:00:00,76.04,76.41,76.02,76.39,198912.0,76.04,76.41,76.02,76.39,198912.0
2021-08-26 13:10:00,76.41,76.55,76.26,76.51,333906.0,76.41,76.55,76.26,76.51,333906.0
2021-08-26 13:20:00,76.51,76.62,76.23,76.36,351444.0,76.51,76.62,76.23,76.36,351444.0
2021-08-26 13:30:00,76.37,76.39,76.08,76.26,74688.0,76.37,76.39,76.08,76.26,74688.0
2021-08-26 13:40:00,76.24,76.33,76.19,76.29,53868.0,76.24,76.33,76.19,76.29,53868.0
2021-08-26 13:50:00,76.28,76.51,76.28,76.35,65190.0,76.28,76.51,76.28,76.35,65190.0
2021-08-26 14:00:00,76.36,76.52,76.3,76.52,174642.0,76.36,76.52,76.3,76.52,174642.0
2021-08-26 14:10:00,76.5,76.5,76.13,76.13,150348.0,76.5,76.5,76.13,76.13,150348.0
2021-08-26 14:20:00,76.11,76.17,76.07,76.13,45696.0,76.11,76.17,76.07,76.13,45696.0
2021-08-26 14:30:00,76.16,76.29,76.15,76.24,128160.0,76.16,76.29,76.15,76.24,128160.0
2021-08-26 14:40:00,76.24,76.25,76.11,76.17,144534.0,76.24,76.25,76.11,76.17,144534.0
2021-08-26 14:50:00,76.23,76.23,75.8,75.83,179076.0,76.23,76.23,75.8,75.83,179076.0
2021-08-26 15:00:00,75.85,76.02,75.79,76.0,220014.0,75.85,76.02,75.79,76.0,220014.0
2021-08-26 15:10:00,76.0,76.45,75.99,76.3,381810.0,76.0,76.45,75.99,76.3,381810.0
2021-08-26 15:20:00,76.3,76.51,76.27,76.43,191418.0,76.3,76.51,76.27,76.43,191418.0
2021-08-26 15:30:00,76.42,76.53,76.26,76.41,237702.0,76.42,76.53,76.26,76.41,237702.0
2021-08-26 15:40:00,76.42,76.44,76.15,76.41,316938.0,76.42,76.44,76.15,76.41,316938.0
2021-08-26 15:50:00,76.36,76.51,76.24,76.24,1051410.0,76.36,76.51,76.24,76.24,1051410.0
2021-08-27 09:30:00,76.61,76.61,76.04,76.04,267720.0,76.61,76.61,76.04,76.04,267720.0
2021-08-27 09:40:00,76.05,76.64,76.02,76.63,81528.0,76.05,76.64,76.02,76.63,81528.0
2021-08-27 09:50:00,76.59,76.73,76.25,76.73,214932.0,76.59,76.73,76.25,76.73,214932.0
2021-08-27 10:00:00,76.64,76.8,76.55,76.63,206556.0,76.64,76.8,76.55,76.63,206556.0
2021-08-27 10:10:00,76.65,77.24,76.65,77.17,245754.0,76.65,77.24,76.65,77.17,245754.0
2021-08-27 10:20:00,77.18,77.22,77.0,77.0,182430.0,77.18,77.22,77.0,77.0,182430.0
2021-08-27 10:30:00,77.02,77.02,76.67,76.76,107184.0,77.02,77.02,76.67,76.76,107184.0
2021-08-27 10:40:00,76.76,76.78,76.55,76.62,102492.0,76.76,76.78,76.55,76.62,102492.0
2021-08-27 10:50:00,76.62,76.71,76.51,76.58,162288.0,76.62,76.71,76.51,76.58,162288.0
2021-08-27 11:00:00,76.62,76.73,76.55,76.58,118260.0,76.62,76.73,76.55,76.58,118260.0
2021-08-27 11:10:00,76.55,76.58,76.28,76.32,160092.0,76.55,76.58,76.28,76.32,160092.0
2021-08-27 11:20:00,76.38,76.38,76.24,76.31,62274.0,76.38,76.38,76.24,76.31,62274.0
2021-08-27 11:30:00,76.33,76.44,76.3,76.44,84054.0,76.33,76.44,76.3,76.44,84054.0
2021-08-27 11:40:00,76.42,76.58,76.4,76.58,45840.0,76.42,76.58,76.4,76.58,45840.0
2021-08-27 11:50:00,76.57,76.75,76.5,76.75,45108.0,76.57,76.75,76.5,76.75,45108.0
2021-08-27 12:00:00,76.7,76.96,76.65,76.84,200412.0,76.7,76.96,76.65,76.84,200412.0
2021-08-27 12:10:00,76.84,76.85,76.67,76.82,177246.0,76.84,76.85,76.67,76.82,177246.0
2021-08-27 12:20:00,76.8,76.93,76.8,76.89,88506.0,76.8,76.93,76.8,76.89,88506.0
2021-08-27 12:30:00,76.9,76.97,76.81,76.88,123582.0,76.9,76.97,76.81,76.88,123582.0
2021-08-27 12:40:00,76.84,76.88,76.69,76.82,127638.0,76.84,76.88,76.69,76.82,127638.0
2021-08-27 12:50:00,76.81,76.93,76.76,76.81,112152.0,76.81,76.93,76.76,76.81,112152.0
2021-08-27 13:00:00,76.78,76.96,76.78,76.91,102468.0,76.78,76.96,76.78,76.91,102468.0
2021-08-27 13:10:00,76.87,76.92,76.82,76.92,84774.0,76.87,76.92,76.82,76.92,84774.0
2021-08-27 13:20:00,76.9,77.07,76.8,76.91,166914.0,76.9,77.07,76.8,76.91,166914.0
2021-08-27 13:30:00,76.91,76.95,76.84,76.86,70680.0,76.91,76.95,76.84,76.86,70680.0
2021-08-27 13:40:00,76.87,76.95,76.86,76.95,48114.0,76.87,76.95,76.86,76.95,48114.0
2021-08-27 13:50:00,76.94,77.0,76.87,76.91,61950.0,76.94,77.0,76.87,76.91,61950.0
2021-08-27 14:00:00,76.89,76.96,76.89,76.94,39810.0,76.89,76.96,76.89,76.94,39810.0
2021-08-27 14:10:00,76.92,76.94,76.8,76.8,29100.0,76.92,76.94,76.8,76.8,29100.0
2021-08-27 14:20:00,76.79,76.79,76.67,76.72,68010.0,76.79,76.79,76.67,76.72,68010.0
2021-08-27 14:30:00,76.72,76.78,76.71,76.76,55698.0,76.72,76.78,76.71,76.76,55698.0
2021-08-27 14:40:00,76.76,76.82,76.73,76.81,61530.0,76.76,76.82,76.73,76.81,61530.0
2021-08-27 14:50:00,76.8,76.86,76.74,76.81,164502.0,76.8,76.86,76.74,76.81,164502.0
2021-08-27 15:00:00,76.83,76.94,76.83,76.9,71988.0,76.83,76.94,76.83,76.9,71988.0
2021-08-27 15:10:00,76.88,76.92,76.8,76.92,85230.0,76.88,76.92,76.8,76.92,85230.0
2021-08-27 15:20:00,76.88,76.98,76.87,76.95,61002.0,76.88,76.98,76.87,76.95,61002.0
2021-08-27 15:30:00,76.97,77.0,76.89,76.97,83538.0,76.97,77.0,76.89,76.97,83538.0
2021-08-27 15:40:00,76.97,77.0,76.84,76.98,130302.0,76.97,77.0,76.84,76.98,130302.0
2021-08-27 15:50:00,76.99,76.99,76.8,76.89,903966.0,76.99,76.99,76.8,76.89,903966.0
2021-08-30 09:30:00,77.17,77.42,76.62,76.81,358890.0,77.17,77.42,76.62,76.81,358890.0
2021-08-30 09:40:00,76.71,76.71,76.2,76.45,158058.0,76.71,76.71,76.2,76.45,158058.0
2021-08-30 09:50:00,76.39,76.63,76.1,76.63,198642.0,76.39,76.63,76.1,76.63,198642.0
2021-08-30 10:00:00,76.6,76.96,76.51,76.96,184392.0,76.6,76.96,76.51,76.96,184392.0
2021-08-30 10:10:00,76.91,77.15,76.87,77.13,216240.0,76.91,77.15,76.87,77.13,216240.0
2021-08-30 10:20:00,77.17,77.25,77.06,77.12,251280.0,77.17,77.25,77.06,77.12,251280.0
2021-08-30 10:30:00,77.12,77.26,76.96,77.2,156360.0,77.12,77.26,76.96,77.2,156360.0
2021-08-30 10:40:00,77.2,77.34,77.01,77.17,111642.0,77.2,77.34,77.01,77.17,111642.0
2021-08-30 10:50:00,77.19,77.25,77.07,77.17,76050.0,77.19,77.25,77.07,77.17,76050.0
2021-08-30 11:00:00,77.2,77.23,77.09,77.17,52938.0,77.2,77.23,77.09,77.17,52938.0
2021-08-30 11:10:00,77.16,77.2,76.95,76.95,93060.0,77.16,77.2,76.95,76.95,93060.0
2021-08-30 11:20:00,76.95,77.2,76.95,77.09,62148.0,76.95,77.2,76.95,77.09,62148.0
2021-08-30 11:30:00,77.14,77.18,77.08,77.11,42480.0,77.14,77.18,77.08,77.11,42480.0
2021-08-30 11:40:00,77.11,77.4,77.11,77.27,238368.0,77.11,77.4,77.11,77.27,238368.0
2021-08-30 11:50:00,77.3,77.44,77.26,77.38,40926.0,77.3,77.44,77.26,77.38,40926.0
2021-08-30 12:00:00,77.4,77.42,77.24,77.32,56130.0,77.4,77.42,77.24,77.32,56130.0
2021-08-30 12:10:00,77.32,77.45,77.3,77.41,56946.0,77.32,77.45,77.3,77.41,56946.0
2021-08-30 12:20:00,77.42,77.48,77.25,77.26,73782.0,77.42,77.48,77.25,77.26,73782.0
2021-08-30 12:30:00,77.28,77.29,77.06,77.09,75126.0,77.28,77.29,77.06,77.09,75126.0
2021-08-30 12:40:00,77.08,77.14,76.95,77.04,63678.0,77.08,77.14,76.95,77.04,63678.0
2021-08-30 12:50:00,77.07,77.2,77.05,77.1,37674.0,77.07,77.2,77.05,77.1,37674.0
2021-08-30 13:00:00,77.08,77.24,77.06,77.22,33504.0,77.08,77.24,77.06,77.22,33504.0
2021-08-30 13:10:00,77.26,77.38,77.26,77.36,50046.0,77.26,77.38,77.26,77.36,50046.0
2021-08-30 13:20:00,77.39,77.47,77.2,77.23,94356.0,77.39,77.47,77.2,77.23,94356.0
2021-08-30 13:30:00,77.22,77.37,77.22,77.32,65724.0,77.22,77.37,77.22,77.32,65724.0
2021-08-30 13:40:00,77.32,77.36,77.26,77.3,44934.0,77.32,77.36,77.26,77.3,44934.0
2021-08-30 13:50:00,77.26,77.37,77.19,77.37,34200.0,77.26,77.37,77.19,77.37,34200.0
2021-08-30 14:00:00,77.37,77.37,77.21,77.25,57192.0,77.37,77.37,77.21,77.25,57192.0
2021-08-30 14:10:00,77.26,77.28,77.22,77.23,27924.0,77.26,77.28,77.22,77.23,27924.0
2021-08-30 14:20:00,77.21,77.21,77.1,77.11,56934.0,77.21,77.21,77.1,77.11,56934.0
2021-08-30 14:30:00,77.11,77.27,77.11,77.11,60132.0,77.11,77.27,77.11,77.11,60132.0
2021-08-30 14:40:00,77.14,77.14,77.03,77.13,129570.0,77.14,77.14,77.03,77.13,129570.0
2021-08-30 14:50:00,77.16,77.17,76.93,76.97,53004.0,77.16,77.17,76.93,76.97,53004.0
2021-08-30 15:00:00,76.95,76.96,76.85,76.94,62016.0,76.95,76.96,76.85,76.94,62016.0
2021-08-30 15:10:00,76.92,76.92,76.74,76.76,115578.0,76.92,76.92,76.74,76.76,115578.0
2021-08-30 15:20:00,76.74,76.79,76.71,76.77,72078.0,76.74,76.79,76.71,76.77,72078.0
2021-08-30 15:30:00,76.75,76.8,76.69,76.79,125562.0,76.75,76.8,76.69,76.79,125562.0
2021-08-30 15:40:00,76.79,76.85,76.76,76.85,128160.0,76.79,76.85,76.76,76.85,128160.0
2021-08-30 15:50:00,76.85,76.85,76.47,76.49,565476.0,76.85,76.85,76.47,76.49,565476.0
2021-08-31 09:30:00,77.2,77.26,76.67,76.94,339642.0,77.2,77.26,76.67,76.94,339642.0
2021-08-31 09:40:00,76.88,77.11,76.62,76.84,81306.0,76.88,77.11,76.62,76.84,81306.0
2021-08-31 09:50:00,76.89,76.94,76.47,76.57,60960.0,76.89,76.94,76.47,76.57,60960.0
2021-08-31 10:00:00,76.55,76.66,76.32,76.38,137916.0,76.55,76.66,76.32,76.38,137916.0
2021-08-31 10:10:00,76.33,76.47,75.91,76.13,275418.0,76.33,76.47,75.91,76.13,275418.0
2021-08-31 10:20:00,76.12,76.22,75.94,76.09,167058.0,76.12,76.22,75.94,76.09,167058.0
2021-08-31 10:30:00,76.08,76.18,76.0,76.18,56928.0,76.08,76.18,76.0,76.18,56928.0
2021-08-31 10:40:00,76.16,76.32,76.02,76.12,114570.0,76.16,76.32,76.02,76.12,114570.0
2021-08-31 10:50:00,76.12,76.22,76.02,76.11,120744.0,76.12,76.22,76.02,76.11,120744.0
2021-08-31 11:00:00,76.05,76.21,75.8,76.04,202200.0,76.05,76.21,75.8,76.04,202200.0
2021-08-31 11:10:00,76.06,76.1,75.9,75.9,40008.0,76.06,76.1,75.9,75.9,40008.0
2021-08-31 11:20:00,75.92,76.23,75.9,76.18,48762.0,75.92,76.23,75.9,76.18,48762.0
2021-08-31 11:30:00,76.16,76.43,76.1,76.43,126114.0,76.16,76.43,76.1,76.43,126114.0
2021-08-31 11:40:00,76.4,76.61,76.32,76.52,69708.0,76.4,76.61,76.32,76.52,69708.0
2021-08-31 11:50:00,76.55,76.63,76.34,76.53,114468.0,76.55,76.63,76.34,76.53,114468.0
2021-08-31 12:00:00,76.55,76.59,76.46,76.52,50562.0,76.55,76.59,76.46,76.52,50562.0
2021-08-31 12:10:00,76.51,76.62,76.51,76.58,55260.0,76.51,76.62,76.51,76.58,55260.0
2021-08-31 12:20:00,76.53,76.72,76.47,76.62,59316.0,76.53,76.72,76.47,76.62,59316.0
2021-08-31 12:30:00,76.57,76.9,76.57,76.86,57516.0,76.57,76.9,76.57,76.86,57516.0
2021-08-31 12:40:00,76.93,76.93,76.76,76.8,182472.0,76.93,76.93,76.76,76.8,182472.0
2021-08-31 12:50:00,76.81,76.89,76.78,76.82,62856.0,76.81,76.89,76.78,76.82,62856.0
2021-08-31 13:00:00,76.83,76.89,76.8,76.87,47238.0,76.83,76.89,76.8,76.87,47238.0
2021-08-31 13:10:00,76.81,77.0,76.81,76.91,54642.0,76.81,77.0,76.81,76.91,54642.0
2021-08-31 13:20:00,76.94,77.0,76.83,76.84,33750.0,76.94,77.0,76.83,76.84,33750.0
2021-08-31 13:30:00,76.78,76.85,76.73,76.85,18138.0,76.78,76.85,76.73,76.85,18138.0
2021-08-31 13:40:00,76.85,77.0,76.84,76.97,34266.0,76.85,77.0,76.84,76.97,34266.0
2021-08-31 13:50:00,76.98,77.01,76.84,76.91,52536.0,76.98,77.01,76.84,76.91,52536.0
2021-08-31 14:00:00,76.91,77.07,76.91,77.05,71130.0,76.91,77.07,76.91,77.05,71130.0
2021-08-31 14:10:00,77.05,77.11,76.94,76.99,44928.0,77.05,77.11,76.94,76.99,44928.0
2021-08-31 14:20:00,77.0,77.2,76.99,77.09,80694.0,77.0,77.2,76.99,77.09,80694.0
2021-08-31 14:30:00,77.11,77.19,77.11,77.14,30816.0,77.11,77.19,77.11,77.14,30816.0
2021-08-31 14:40:00,77.16,77.18,77.0,77.0,168102.0,77.16,77.18,77.0,77.0,168102.0
2021-08-31 14:50:00,77.01,77.13,76.78,76.86,89196.0,77.01,77.13,76.78,76.86,89196.0
2021-08-31 15:00:00,76.84,76.88,76.75,76.88,93006.0,76.84,76.88,76.75,76.88,93006.0
2021-08-31 15:10:00,76.85,76.92,76.82,76.89,55710.0,76.85,76.92,76.82,76.89,55710.0
2021-08-31 15:20:00,76.88,76.88,76.74,76.81,147132.0,76.88,76.88,76.74,76.81,147132.0
2021-08-31 15:30:00,76.81,76.85,76.76,76.85,115104.0,76.81,76.85,76.76,76.85,115104.0
2021-08-31 15:40:00,76.82,76.91,76.71,76.75,179730.0,76.82,76.91,76.71,76.75,179730.0
2021-08-31 15:50:00,76.75,76.9,76.61,76.88,392262.0,76.75,76.9,76.61,76.88,392262.0
2021-09-01 09:30:00,76.16,76.61,76.14,76.6,890124.0,76.16,76.61,76.14,76.6,890124.0
2021-09-01 09:40:00,76.52,76.9,76.35,76.48,261798.0,76.52,76.9,76.35,76.48,261798.0
2021-09-01 09:50:00,76.44,76.64,76.25,76.37,442362.0,76.44,76.64,76.25,76.37,442362.0
2021-09-01 10:00:00,76.46,76.55,76.11,76.39,198918.0,76.46,76.55,76.11,76.39,198918.0
2021-09-01 10:10:00,76.34,76.77,76.34,76.56,182574.0,76.34,76.77,76.34,76.56,182574.0
2021-09-01 10:20:00,76.57,76.62,76.09,76.32,274542.0,76.57,76.62,76.09,76.32,274542.0
2021-09-01 10:30:00,76.27,76.29,75.97,76.14,154122.0,76.27,76.29,75.97,76.14,154122.0
2021-09-01 10:40:00,76.12,76.43,76.04,76.34,75654.0,76.12,76.43,76.04,76.34,75654.0
2021-09-01 10:50:00,76.35,76.52,76.32,76.43,68400.0,76.35,76.52,76.32,76.43,68400.0
2021-09-01 11:00:00,76.42,76.61,76.36,76.57,92100.0,76.42,76.61,76.36,76.57,92100.0
2021-09-01 11:10:00,76.54,76.61,76.37,76.51,104046.0,76.54,76.61,76.37,76.51,104046.0
2021-09-01 11:20:00,76.45,76.51,76.23,76.38,47916.0,76.45,76.51,76.23,76.38,47916.0
2021-09-01 11:30:00,76.38,76.46,76.3,76.34,164454.0,76.38,76.46,76.3,76.34,164454.0
2021-09-01 11:40:00,76.34,76.49,76.32,76.42,26022.0,76.34,76.49,76.32,76.42,26022.0
2021-09-01 11:50:00,76.39,76.49,76.33,76.35,55182.0,76.39,76.49,76.33,76.35,55182.0
2021-09-01 12:00:00,76.36,76.38,76.26,76.31,50724.0,76.36,76.38,76.26,76.31,50724.0
2021-09-01 12:10:00,76.35,76.4,76.24,76.33,34050.0,76.35,76.4,76.24,76.33,34050.0
2021-09-01 12:20:00,76.33,76.42,76.22,76.42,48798.0,76.33,76.42,76.22,76.42,48798.0
2021-09-01 12:30:00,76.39,76.39,76.24,76.29,42666.0,76.39,76.39,76.24,76.29,42666.0
2021-09-01 12:40:00,76.29,76.44,76.29,76.42,22248.0,76.29,76.44,76.29,76.42,22248.0
2021-09-01 12:50:00,76.43,76.56,76.35,76.55,121068.0,76.43,76.56,76.35,76.55,121068.0
2021-09-01 13:00:00,76.58,76.63,76.54,76.55,31530.0,76.58,76.63,76.54,76.55,31530.0
2021-09-01 13:10:00,76.55,76.6,76.52,76.58,43128.0,76.55,76.6,76.52,76.58,43128.0
2021-09-01 13:20:00,76.54,76.62,76.51,76.61,68640.0,76.54,76.62,76.51,76.61,68640.0
2021-09-01 13:30:00,76.61,76.72,76.6,76.72,53880.0,76.61,76.72,76.6,76.72,53880.0
2021-09-01 13:40:00,76.74,76.85,76.71,76.84,149514.0,76.74,76.85,76.71,76.84,149514.0
2021-09-01 13:50:00,76.83,76.88,76.77,76.8,60738.0,76.83,76.88,76.77,76.8,60738.0
2021-09-01 14:00:00,76.79,76.8,76.72,76.75,74544.0,76.79,76.8,76.72,76.75,74544.0
2021-09-01 14:10:00,76.77,76.8,76.72,76.75,37320.0,76.77,76.8,76.72,76.75,37320.0
2021-09-01 14:20:00,76.76,76.78,76.69,76.71,49974.0,76.76,76.78,76.69,76.71,49974.0
2021-09-01 14:30:00,76.73,76.74,76.53,76.65,51060.0,76.73,76.74,76.53,76.65,51060.0
2021-09-01 14:40:00,76.67,76.73,76.57,76.62,54504.0,76.67,76.73,76.57,76.62,54504.0
2021-09-01 14:50:00,76.67,76.78,76.67,76.72,37278.0,76.67,76.78,76.67,76.72,37278.0
2021-09-01 15:00:00,76.74,76.76,76.66,76.7,49266.0,76.74,76.76,76.66,76.7,49266.0
2021-09-01 15:10:00,76.67,76.98,76.67,76.98,56310.0,76.67,76.98,76.67,76.98,56310.0
2021-09-01 15:20:00,76.97,77.05,76.94,76.94,87624.0,76.97,77.05,76.94,76.94,87624.0
2021-09-01 15:30:00,76.97,77.05,76.92,76.97,124500.0,76.97,77.05,76.92,76.97,124500.0
2021-09-01 15:40:00,76.97,77.0,76.87,76.91,258486.0,76.97,77.0,76.87,76.91,258486.0
2021-09-01 15:50:00,76.89,76.91,76.65,76.74,335580.0,76.89,76.91,76.65,76.74,335580.0
2021-09-02 09:30:00,76.88,77.25,76.64,77.24,203262.0,76.88,77.25,76.64,77.24,203262.0
2021-09-02 09:40:00,77.25,77.9,77.14,77.69,302460.0,77.25,77.9,77.14,77.69,302460.0
2021-09-02 09:50:00,77.69,77.91,77.62,77.62,74214.0,77.69,77.91,77.62,77.62,74214.0
2021-09-02 10:00:00,77.7,77.87,77.52,77.67,87936.0,77.7,77.87,77.52,77.67,87936.0
2021-09-02 10:10:00,77.67,77.77,77.31,77.44,293940.0,77.67,77.77,77.31,77.44,293940.0
2021-09-02 10:20:00,77.48,77.59,77.31,77.44,238632.0,77.48,77.59,77.31,77.44,238632.0
2021-09-02 10:30:00,77.39,77.54,77.25,77.36,42738.0,77.39,77.54,77.25,77.36,42738.0
2021-09-02 10:40:00,77.35,77.48,77.26,77.38,85824.0,77.35,77.48,77.26,77.38,85824.0
2021-09-02 10:50:00,77.33,77.56,77.33,77.54,117396.0,77.33,77.56,77.33,77.54,117396.0
2021-09-02 11:00:00,77.53,77.54,77.17,77.21,118746.0,77.53,77.54,77.17,77.21,118746.0
2021-09-02 11:10:00,77.23,77.58,77.21,77.43,84618.0,77.23,77.58,77.21,77.43,84618.0
2021-09-02 11:20:00,77.43,77.6,77.39,77.51,80580.0,77.43,77.6,77.39,77.51,80580.0
2021-09-02 11:30:00,77.54,77.74,77.49,77.66,86490.0,77.54,77.74,77.49,77.66,86490.0
2021-09-02 11:40:00,77.62,77.72,77.53,77.63,60978.0,77.62,77.72,77.53,77.63,60978.0
2021-09-02 11:50:00,77.6,77.62,77.41,77.41,117360.0,77.6,77.62,77.41,77.41,117360.0
2021-09-02 12:00:00,77.43,77.49,77.37,77.47,47304.0,77.43,77.49,77.37,77.47,47304.0
2021-09-02 12:10:00,77.49,77.59,77.46,77.54,58734.0,77.49,77.59,77.46,77.54,58734.0
2021-09-02 12:20:00,77.57,77.75,77.55,77.72,112728.0,77.57,77.75,77.55,77.72,112728.0
2021-09-02 12:30:00,77.74,77.82,77.66,77.66,88032.0,77.74,77.82,77.66,77.66,88032.0
2021-09-02 12:40:00,77.69,77.83,77.69,77.73,80844.0,77.69,77.83,77.69,77.73,80844.0
2021-09-02 12:50:00,77.72,77.89,77.7,77.82,58800.0,77.72,77.89,77.7,77.82,58800.0
2021-09-02 13:00:00,77.8,77.91,77.79,77.85,41160.0,77.8,77.91,77.79,77.85,41160.0
2021-09-02 13:10:00,77.85,77.89,77.73,77.86,62892.0,77.85,77.89,77.73,77.86,62892.0
2021-09-02 13:20:00,77.83,77.89,77.73,77.78,76026.0,77.83,77.89,77.73,77.78,76026.0
2021-09-02 13:30:00,77.73,77.74,77.62,77.63,24588.0,77.73,77.74,77.62,77.63,24588.0
2021-09-02 13:40:00,77.63,77.63,77.36,77.36,39672.0,77.63,77.63,77.36,77.36,39672.0
2021-09-02 13:50:00,77.38,77.48,77.35,77.4,129270.0,77.38,77.48,77.35,77.4,129270.0
2021-09-02 14:00:00,77.38,77.44,77.06,77.17,168492.0,77.38,77.44,77.06,77.17,168492.0
2021-09-02 14:10:00,77.15,77.17,77.03,77.17,26376.0,77.15,77.17,77.03,77.17,26376.0
2021-09-02 14:20:00,77.17,77.34,77.17,77.28,94098.0,77.17,77.34,77.17,77.28,94098.0
2021-09-02 14:30:00,77.32,77.32,77.12,77.16,40950.0,77.32,77.32,77.12,77.16,40950.0
2021-09-02 14:40:00,77.16,77.24,77.1,77.17,42534.0,77.16,77.24,77.1,77.17,42534.0
2021-09-02 14:50:00,77.17,77.19,77.02,77.02,77292.0,77.17,77.19,77.02,77.02,77292.0
2021-09-02 15:00:00,77.01,77.1,76.97,76.99,50130.0,77.01,77.1,76.97,76.99,50130.0
2021-09-02 15:10:00,76.97,76.99,76.85,76.96,93678.0,76.97,76.99,76.85,76.96,93678.0
2021-09-02 15:20:00,76.94,76.98,76.78,76.83,128574.0,76.94,76.98,76.78,76.83,128574.0
2021-09-02 15:30:00,76.92,76.96,76.8,76.86,154986.0,76.92,76.96,76.8,76.86,154986.0
2021-09-02 15:40:00,76.87,77.1,76.81,76.98,131010.0,76.87,77.1,76.81,76.98,131010.0
2021-09-02 15:50:00,76.93,77.16,76.93,77.09,456048.0,76.93,77.16,76.93,77.09,456048.0
2021-09-03 09:30:00,76.5,77.58,76.43,77.25,337614.0,76.5,77.58,76.43,77.25,337614.0
2021-09-03 09:40:00,77.33,77.5,77.25,77.43,98724.0,77.33,77.5,77.25,77.43,98724.0
2021-09-03 09:50:00,77.34,77.6,77.22,77.5,131706.0,77.34,77.6,77.22,77.5,131706.0
2021-09-03 10:00:00,77.44,77.81,77.44,77.65,81738.0,77.44,77.81,77.44,77.65,81738.0
2021-09-03 10:10:00,77.6,77.68,77.36,77.51,67032.0,77.6,77.68,77.36,77.51,67032.0
2021-09-03 10:20:00,77.5,77.66,77.46,77.58,57684.0,77.5,77.66,77.46,77.58,57684.0
2021-09-03 10:30:00,77.62,77.74,77.51,77.53,37458.0,77.62,77.74,77.51,77.53,37458.0
2021-09-03 10:40:00,77.51,77.55,77.47,77.49,54942.0,77.51,77.55,77.47,77.49,54942.0
2021-09-03 10:50:00,77.51,77.54,77.39,77.53,61860.0,77.51,77.54,77.39,77.53,61860.0
2021-09-03 11:00:00,77.49,77.54,77.43,77.44,47238.0,77.49,77.54,77.43,77.44,47238.0
2021-09-03 11:10:00,77.44,77.64,77.35,77.63,52380.0,77.44,77.64,77.35,77.63,52380.0
2021-09-03 11:20:00,77.64,77.73,77.63,77.72,34356.0,77.64,77.73,77.63,77.72,34356.0
2021-09-03 11:30:00,77.76,77.83,77.67,77.67,35580.0,77.76,77.83,77.67,77.67,35580.0
2021-09-03 11:40:00,77.63,77.64,77.48,77.52,34212.0,77.63,77.64,77.48,77.52,34212.0
2021-09-03 11:50:00,77.55,77.55,77.41,77.43,37254.0,77.55,77.55,77.41,77.43,37254.0
2021-09-03 12:00:00,77.41,77.49,77.36,77.47,29700.0,77.41,77.49,77.36,77.47,29700.0
2021-09-03 12:10:00,77.46,77.46,77.35,77.35,45792.0,77.46,77.46,77.35,77.35,45792.0
2021-09-03 12:20:00,77.34,77.46,77.29,77.37,60966.0,77.34,77.46,77.29,77.37,60966.0
2021-09-03 12:30:00,77.38,77.41,77.3,77.37,30618.0,77.38,77.41,77.3,77.37,30618.0
2021-09-03 12:40:00,77.39,77.39,77.27,77.27,39288.0,77.39,77.39,77.27,77.27,39288.0
2021-09-03 12:50:00,77.29,77.34,77.17,77.31,18882.0,77.29,77.34,77.17,77.31,18882.0
2021-09-03 13:00:00,77.36,77.39,77.31,77.31,18966.0,77.36,77.39,77.31,77.31,18966.0
2021-09-03 13:10:00,77.32,77.4,77.32,77.38,16710.0,77.32,77.4,77.32,77.38,16710.0
2021-09-03 13:20:00,77.4,77.4,77.29,77.32,20058.0,77.4,77.4,77.29,77.32,20058.0
2021-09-03 13:30:00,77.33,77.4,77.33,77.35,9882.0,77.33,77.4,77.33,77.35,9882.0
2021-09-03 13:40:00,77.34,77.39,77.31,77.38,28170.0,77.34,77.39,77.31,77.38,28170.0
2021-09-03 13:50:00,77.38,77.38,77.27,77.34,23454.0,77.38,77.38,77.27,77.34,23454.0
2021-09-03 14:00:00,77.33,77.34,77.27,77.3,19458.0,77.33,77.34,77.27,77.3,19458.0
2021-09-03 14:10:00,77.29,77.47,77.25,77.43,44016.0,77.29,77.47,77.25,77.43,44016.0
2021-09-03 14:20:00,77.41,77.54,77.37,77.52,74016.0,77.41,77.54,77.37,77.52,74016.0
2021-09-03 14:30:00,77.52,77.54,77.42,77.5,22752.0,77.52,77.54,77.42,77.5,22752.0
2021-09-03 14:40:00,77.47,77.54,77.45,77.53,31674.0,77.47,77.54,77.45,77.53,31674.0
2021-09-03 14:50:00,77.51,77.67,77.51,77.67,51552.0,77.51,77.67,77.51,77.67,51552.0
2021-09-03 15:00:00,77.67,77.7,77.61,77.68,63330.0,77.67,77.7,77.61,77.68,63330.0
2021-09-03 15:10:00,77.69,77.71,77.61,77.64,99120.0,77.69,77.71,77.61,77.64,99120.0
2021-09-03 15:20:00,77.65,77.71,77.63,77.7,59916.0,77.65,77.71,77.63,77.7,59916.0
2021-09-03 15:30:00,77.7,77.75,77.59,77.68,118998.0,77.7,77.75,77.59,77.68,118998.0
2021-09-03 15:40:00,77.7,77.89,77.66,77.83,215454.0,77.7,77.89,77.66,77.83,215454.0
2021-09-03 15:50:00,77.86,78.07,77.83,78.04,580182.0,77.86,78.07,77.83,78.04,580182.0
2021-09-07 09:30:00,78.33,78.34,77.38,77.67,240162.0,78.33,78.34,77.38,77.67,240162.0
2021-09-07 09:40:00,77.76,77.96,77.34,77.67,92100.0,77.76,77.96,77.34,77.67,92100.0
2021-09-07 09:50:00,77.68,77.68,77.17,77.32,144756.0,77.68,77.68,77.17,77.32,144756.0
2021-09-07 10:00:00,77.26,77.31,76.96,77.25,345384.0,77.26,77.31,76.96,77.25,345384.0
2021-09-07 10:10:00,77.22,77.33,77.08,77.2,87372.0,77.22,77.33,77.08,77.2,87372.0
2021-09-07 10:20:00,77.18,77.49,77.17,77.31,246528.0,77.18,77.49,77.17,77.31,246528.0
2021-09-07 10:30:00,77.31,77.75,77.23,77.68,108660.0,77.31,77.75,77.23,77.68,108660.0
2021-09-07 10:40:00,77.72,77.72,77.57,77.72,61242.0,77.72,77.72,77.57,77.72,61242.0
2021-09-07 10:50:00,77.72,77.75,77.63,77.63,75780.0,77.72,77.75,77.63,77.63,75780.0
2021-09-07 11:00:00,77.64,77.7,77.41,77.42,141444.0,77.64,77.7,77.41,77.42,141444.0
2021-09-07 11:10:00,77.35,77.62,77.35,77.61,110592.0,77.35,77.62,77.35,77.61,110592.0
2021-09-07 11:20:00,77.64,77.77,77.56,77.57,52548.0,77.64,77.77,77.56,77.57,52548.0
2021-09-07 11:30:00,77.55,77.64,77.51,77.62,51258.0,77.55,77.64,77.51,77.62,51258.0
2021-09-07 11:40:00,77.59,77.62,77.42,77.49,68790.0,77.59,77.62,77.42,77.49,68790.0
2021-09-07 11:50:00,77.48,77.7,77.48,77.56,49092.0,77.48,77.7,77.48,77.56,49092.0
2021-09-07 12:00:00,77.59,77.64,77.53,77.56,60930.0,77.59,77.64,77.53,77.56,60930.0
2021-09-07 12:10:00,77.51,77.51,77.44,77.48,12000.0,77.51,77.51,77.44,77.48,12000.0
2021-09-07 12:20:00,77.47,77.5,77.3,77.43,65772.0,77.47,77.5,77.3,77.43,65772.0
2021-09-07 12:30:00,77.47,77.5,77.34,77.41,28410.0,77.47,77.5,77.34,77.41,28410.0
2021-09-07 12:40:00,77.36,77.43,77.29,77.4,22464.0,77.36,77.43,77.29,77.4,22464.0
2021-09-07 12:50:00,77.4,77.4,77.21,77.21,72534.0,77.4,77.4,77.21,77.21,72534.0
2021-09-07 13:00:00,77.16,77.33,77.16,77.26,41736.0,77.16,77.33,77.16,77.26,41736.0
2021-09-07 13:10:00,77.27,77.27,77.17,77.22,30726.0,77.27,77.27,77.17,77.22,30726.0
2021-09-07 13:20:00,77.23,77.23,77.14,77.17,21612.0,77.23,77.23,77.14,77.17,21612.0
2021-09-07 13:30:00,77.18,77.29,77.13,77.29,41178.0,77.18,77.29,77.13,77.29,41178.0
2021-09-07 13:40:00,77.28,77.29,77.15,77.19,23466.0,77.28,77.29,77.15,77.19,23466.0
2021-09-07 13:50:00,77.16,77.16,77.0,77.01,57888.0,77.16,77.16,77.0,77.01,57888.0
2021-09-07 14:00:00,77.0,77.02,76.95,76.97,37242.0,77.0,77.02,76.95,76.97,37242.0
2021-09-07 14:10:00,76.97,77.02,76.94,77.01,48798.0,76.97,77.02,76.94,77.01,48798.0
2021-09-07 14:20:00,77.01,77.15,77.01,77.11,27534.0,77.01,77.15,77.01,77.11,27534.0
2021-09-07 14:30:00,77.11,77.15,77.06,77.1,26286.0,77.11,77.15,77.06,77.1,26286.0
2021-09-07 14:40:00,77.1,77.15,77.05,77.05,16338.0,77.1,77.15,77.05,77.05,16338.0
2021-09-07 14:50:00,77.04,77.13,76.99,77.09,39258.0,77.04,77.13,76.99,77.09,39258.0
2021-09-07 15:00:00,77.11,77.2,77.08,77.13,32466.0,77.11,77.2,77.08,77.13,32466.0
2021-09-07 15:10:00,77.15,77.18,77.06,77.07,23892.0,77.15,77.18,77.06,77.07,23892.0
2021-09-07 15:20:00,77.05,77.09,77.02,77.04,22206.0,77.05,77.09,77.02,77.04,22206.0
2021-09-07 15:30:00,77.04,77.08,77.0,77.02,67218.0,77.04,77.08,77.0,77.02,67218.0
2021-09-07 15:40:00,77.0,77.06,76.89,76.99,306216.0,77.0,77.06,76.89,76.99,306216.0
2021-09-07 15:50:00,76.98,77.14,76.95,77.08,570768.0,76.98,77.14,76.95,77.08,570768.0
2021-09-08 09:30:00,76.92,77.1,76.42,76.96,250860.0,76.92,77.1,76.42,76.96,250860.0
2021-09-08 09:40:00,76.96,77.5,76.71,77.34,159210.0,76.96,77.5,76.71,77.34,159210.0
2021-09-08 09:50:00,77.26,77.83,77.26,77.5,212928.0,77.26,77.83,77.26,77.5,212928.0
2021-09-08 10:00:00,77.46,77.46,77.19,77.37,64914.0,77.46,77.46,77.19,77.37,64914.0
2021-09-08 10:10:00,77.3,77.74,77.29,77.69,154998.0,77.3,77.74,77.29,77.69,154998.0
2021-09-08 10:20:00,77.73,77.97,77.66,77.81,128880.0,77.73,77.97,77.66,77.81,128880.0
2021-09-08 10:30:00,77.74,77.84,77.39,77.56,92820.0,77.74,77.84,77.39,77.56,92820.0
2021-09-08 10:40:00,77.58,77.58,77.06,77.36,93966.0,77.58,77.58,77.06,77.36,93966.0
2021-09-08 10:50:00,77.34,77.36,76.96,77.06,104760.0,77.34,77.36,76.96,77.06,104760.0
2021-09-08 11:00:00,77.08,77.2,77.0,77.05,70638.0,77.08,77.2,77.0,77.05,70638.0
2021-09-08 11:10:00,77.04,77.13,76.98,77.08,31308.0,77.04,77.13,76.98,77.08,31308.0
2021-09-08 11:20:00,77.05,77.42,76.99,77.39,90078.0,77.05,77.42,76.99,77.39,90078.0
2021-09-08 11:30:00,77.38,77.58,77.33,77.52,94650.0,77.38,77.58,77.33,77.52,94650.0
2021-09-08 11:40:00,77.56,77.56,77.11,77.17,29094.0,77.56,77.56,77.11,77.17,29094.0
2021-09-08 11:50:00,77.11,77.2,76.99,77.06,108264.0,77.11,77.2,76.99,77.06,108264.0
2021-09-08 12:00:00,77.06,77.13,76.9,77.09,80322.0,77.06,77.13,76.9,77.09,80322.0
2021-09-08 12:10:00,77.07,77.39,77.07,77.25,57714.0,77.07,77.39,77.07,77.25,57714.0
2021-09-08 12:20:00,77.29,77.45,77.28,77.39,32100.0,77.29,77.45,77.28,77.39,32100.0
2021-09-08 12:30:00,77.39,77.51,77.34,77.46,37842.0,77.39,77.51,77.34,77.46,37842.0
2021-09-08 12:40:00,77.45,77.51,77.38,77.51,45120.0,77.45,77.51,77.38,77.51,45120.0
2021-09-08 12:50:00,77.49,77.62,77.46,77.62,45108.0,77.49,77.62,77.46,77.62,45108.0
2021-09-08 13:00:00,77.61,77.62,77.54,77.55,24588.0,77.61,77.62,77.54,77.55,24588.0
2021-09-08 13:10:00,77.56,77.7,77.53,77.7,37662.0,77.56,77.7,77.53,77.7,37662.0
2021-09-08 13:20:00,77.7,77.72,77.6,77.63,34128.0,77.7,77.72,77.6,77.63,34128.0
2021-09-08 13:30:00,77.65,77.68,77.62,77.65,28188.0,77.65,77.68,77.62,77.65,28188.0
2021-09-08 13:40:00,77.65,77.75,77.65,77.73,22932.0,77.65,77.75,77.65,77.73,22932.0
2021-09-08 13:50:00,77.75,77.75,77.5,77.5,15852.0,77.75,77.75,77.5,77.5,15852.0
2021-09-08 14:00:00,77.6,77.78,77.58,77.59,43590.0,77.6,77.78,77.58,77.59,43590.0
2021-09-08 14:10:00,77.56,77.56,77.37,77.47,26982.0,77.56,77.56,77.37,77.47,26982.0
2021-09-08 14:20:00,77.46,77.51,77.4,77.48,16218.0,77.46,77.51,77.4,77.48,16218.0
2021-09-08 14:30:00,77.47,77.5,77.41,77.5,17742.0,77.47,77.5,77.41,77.5,17742.0
2021-09-08 14:40:00,77.52,77.56,77.46,77.48,37050.0,77.52,77.56,77.46,77.48,37050.0
2021-09-08 14:50:00,77.48,77.64,77.48,77.59,39690.0,77.48,77.64,77.48,77.59,39690.0
2021-09-08 15:00:00,77.61,77.64,77.53,77.53,166254.0,77.61,77.64,77.53,77.53,166254.0
2021-09-08 15:10:00,77.52,77.54,77.31,77.39,96936.0,77.52,77.54,77.31,77.39,96936.0
2021-09-08 15:20:00,77.39,77.5,77.36,77.49,81744.0,77.39,77.5,77.36,77.49,81744.0
2021-09-08 15:30:00,77.51,77.51,77.37,77.42,61170.0,77.51,77.51,77.37,77.42,61170.0
2021-09-08 15:40:00,77.45,77.53,77.4,77.52,117954.0,77.45,77.53,77.4,77.52,117954.0
2021-09-08 15:50:00,77.51,77.7,77.51,77.62,554634.0,77.51,77.7,77.51,77.62,554634.0
2021-09-09 09:30:00,77.62,77.93,77.29,77.73,162090.0,77.62,77.93,77.29,77.73,162090.0
2021-09-09 09:40:00,77.74,77.77,77.39,77.6,70188.0,77.74,77.77,77.39,77.6,70188.0
2021-09-09 09:50:00,77.66,78.07,77.66,78.02,46434.0,77.66,78.07,77.66,78.02,46434.0
2021-09-09 10:00:00,77.97,78.05,77.83,77.85,74274.0,77.97,78.05,77.83,77.85,74274.0
2021-09-09 10:10:00,77.8,77.83,77.62,77.75,281982.0,77.8,77.83,77.62,77.75,281982.0
2021-09-09 10:20:00,77.73,77.83,77.57,77.8,82380.0,77.73,77.83,77.57,77.8,82380.0
2021-09-09 10:30:00,77.85,77.85,77.68,77.84,103848.0,77.85,77.85,77.68,77.84,103848.0
2021-09-09 10:40:00,77.83,77.95,77.78,77.84,50022.0,77.83,77.95,77.78,77.84,50022.0
2021-09-09 10:50:00,77.84,77.89,77.67,77.74,66732.0,77.84,77.89,77.67,77.74,66732.0
2021-09-09 11:00:00,77.72,77.8,77.59,77.64,52782.0,77.72,77.8,77.59,77.64,52782.0
2021-09-09 11:10:00,77.66,77.8,77.65,77.8,88104.0,77.66,77.8,77.65,77.8,88104.0
2021-09-09 11:20:00,77.75,77.83,77.67,77.67,53718.0,77.75,77.83,77.67,77.67,53718.0
2021-09-09 11:30:00,77.64,77.8,77.58,77.75,115140.0,77.64,77.8,77.58,77.75,115140.0
2021-09-09 11:40:00,77.77,77.85,77.77,77.79,29562.0,77.77,77.85,77.77,77.79,29562.0
2021-09-09 11:50:00,77.8,77.87,77.73,77.87,45318.0,77.8,77.87,77.73,77.87,45318.0
2021-09-09 12:00:00,77.88,77.95,77.79,77.95,85116.0,77.88,77.95,77.79,77.95,85116.0
2021-09-09 12:10:00,77.95,78.04,77.92,77.94,170970.0,77.95,78.04,77.92,77.94,170970.0
2021-09-09 12:20:00,78.04,78.06,77.98,77.98,26556.0,78.04,78.06,77.98,77.98,26556.0
2021-09-09 12:30:00,77.95,78.16,77.94,78.16,41442.0,77.95,78.16,77.94,78.16,41442.0
2021-09-09 12:40:00,78.17,78.21,78.05,78.05,28632.0,78.17,78.21,78.05,78.05,28632.0
2021-09-09 12:50:00,78.07,78.13,78.05,78.08,29886.0,78.07,78.13,78.05,78.08,29886.0
2021-09-09 13:00:00,78.08,78.15,78.08,78.09,30162.0,78.08,78.15,78.08,78.09,30162.0
2021-09-09 13:10:00,78.11,78.16,78.04,78.04,19620.0,78.11,78.16,78.04,78.04,19620.0
2021-09-09 13:20:00,77.99,77.99,77.86,77.91,30636.0,77.99,77.99,77.86,77.91,30636.0
2021-09-09 13:30:00,77.91,77.97,77.8,77.85,61686.0,77.91,77.97,77.8,77.85,61686.0
2021-09-09 13:40:00,77.82,77.92,77.8,77.9,27348.0,77.82,77.92,77.8,77.9,27348.0
2021-09-09 13:50:00,77.88,77.95,77.82,77.91,29274.0,77.88,77.95,77.82,77.91,29274.0
2021-09-09 14:00:00,77.9,78.02,77.82,77.94,30588.0,77.9,78.02,77.82,77.94,30588.0
2021-09-09 14:10:00,77.99,78.03,77.94,78.01,21138.0,77.99,78.03,77.94,78.01,21138.0
2021-09-09 14:20:00,78.01,78.07,77.99,77.99,18738.0,78.01,78.07,77.99,77.99,18738.0
2021-09-09 14:30:00,78.01,78.02,77.88,77.95,25956.0,78.01,78.02,77.88,77.95,25956.0
2021-09-09 14:40:00,77.88,77.97,77.83,77.9,30684.0,77.88,77.97,77.83,77.9,30684.0
2021-09-09 14:50:00,77.91,78.02,77.91,78.0,21450.0,77.91,78.02,77.91,78.0,21450.0
2021-09-09 15:00:00,78.02,78.05,77.98,77.98,29700.0,78.02,78.05,77.98,77.98,29700.0
2021-09-09 15:10:00,77.95,78.08,77.95,78.06,48756.0,77.95,78.08,77.95,78.06,48756.0
2021-09-09 15:20:00,78.08,78.16,78.07,78.16,63336.0,78.08,78.16,78.07,78.16,63336.0
2021-09-09 15:30:00,78.16,78.22,78.07,78.08,78048.0,78.16,78.22,78.07,78.08,78048.0
2021-09-09 15:40:00,78.07,78.11,77.92,77.94,161784.0,78.07,78.11,77.92,77.94,161784.0
2021-09-09 15:50:00,77.95,77.98,77.75,77.75,389568.0,77.95,77.98,77.75,77.75,389568.0
2021-09-10 09:30:00,79.19,79.83,78.83,78.9,607764.0,79.19,79.83,78.83,78.9,607764.0
2021-09-10 09:40:00,78.84,78.89,78.55,78.81,157332.0,78.84,78.89,78.55,78.81,157332.0
2021-09-10 09:50:00,78.74,78.9,78.53,78.76,97416.0,78.74,78.9,78.53,78.76,97416.0
2021-09-10 10:00:00,78.7,78.75,78.11,78.21,254394.0,78.7,78.75,78.11,78.21,254394.0
2021-09-10 10:10:00,78.17,78.39,78.14,78.18,187080.0,78.17,78.39,78.14,78.18,187080.0
2021-09-10 10:20:00,78.15,78.27,77.87,78.03,203214.0,78.15,78.27,77.87,78.03,203214.0
2021-09-10 10:30:00,78.01,78.05,77.69,77.91,203580.0,78.01,78.05,77.69,77.91,203580.0
2021-09-10 10:40:00,77.87,77.87,77.54,77.62,241338.0,77.87,77.87,77.54,77.62,241338.0
2021-09-10 10:50:00,77.68,78.08,77.67,78.03,129354.0,77.68,78.08,77.67,78.03,129354.0
2021-09-10 11:00:00,78.0,78.02,77.77,77.9,99996.0,78.0,78.02,77.77,77.9,99996.0
2021-09-10 11:10:00,77.9,78.1,77.87,78.07,58530.0,77.9,78.1,77.87,78.07,58530.0
2021-09-10 11:20:00,78.11,78.36,78.08,78.29,71358.0,78.11,78.36,78.08,78.29,71358.0
2021-09-10 11:30:00,78.24,78.46,78.24,78.36,88098.0,78.24,78.46,78.24,78.36,88098.0
2021-09-10 11:40:00,78.39,78.53,78.39,78.47,175110.0,78.39,78.53,78.39,78.47,175110.0
2021-09-10 11:50:00,78.47,78.54,78.38,78.52,111186.0,78.47,78.54,78.38,78.52,111186.0
2021-09-10 12:00:00,78.5,78.64,78.44,78.6,155070.0,78.5,78.64,78.44,78.6,155070.0
2021-09-10 12:10:00,78.6,78.68,78.51,78.51,83328.0,78.6,78.68,78.51,78.51,83328.0
2021-09-10 12:20:00,78.49,78.79,78.49,78.61,134538.0,78.49,78.79,78.49,78.61,134538.0
2021-09-10 12:30:00,78.63,78.89,78.59,78.84,96396.0,78.63,78.89,78.59,78.84,96396.0
2021-09-10 12:40:00,78.85,78.91,78.66,78.73,66120.0,78.85,78.91,78.66,78.73,66120.0
2021-09-10 12:50:00,78.66,78.66,78.42,78.48,36228.0,78.66,78.66,78.42,78.48,36228.0
2021-09-10 13:00:00,78.5,78.58,78.4,78.53,74826.0,78.5,78.58,78.4,78.53,74826.0
2021-09-10 13:10:00,78.53,78.6,78.47,78.48,57282.0,78.53,78.6,78.47,78.48,57282.0
2021-09-10 13:20:00,78.47,78.57,78.37,78.52,49560.0,78.47,78.57,78.37,78.52,49560.0
2021-09-10 13:30:00,78.51,78.67,78.47,78.61,57312.0,78.51,78.67,78.47,78.61,57312.0
2021-09-10 13:40:00,78.64,78.64,78.52,78.6,43788.0,78.64,78.64,78.52,78.6,43788.0
2021-09-10 13:50:00,78.6,78.8,78.6,78.7,85038.0,78.6,78.8,78.6,78.7,85038.0
2021-09-10 14:00:00,78.72,78.81,78.69,78.74,44508.0,78.72,78.81,78.69,78.74,44508.0
2021-09-10 14:10:00,78.77,78.92,78.77,78.86,60318.0,78.77,78.92,78.77,78.86,60318.0
2021-09-10 14:20:00,78.84,78.94,78.79,78.79,113280.0,78.84,78.94,78.79,78.79,113280.0
2021-09-10 14:30:00,78.77,78.79,78.71,78.77,104784.0,78.77,78.79,78.71,78.77,104784.0
2021-09-10 14:40:00,78.75,78.76,78.66,78.67,77460.0,78.75,78.76,78.66,78.67,77460.0
2021-09-10 14:50:00,78.67,78.81,78.63,78.67,165588.0,78.67,78.81,78.63,78.67,165588.0
2021-09-10 15:00:00,78.69,78.69,78.47,78.47,48918.0,78.69,78.69,78.47,78.47,48918.0
2021-09-10 15:10:00,78.49,78.53,78.33,78.41,78672.0,78.49,78.53,78.33,78.41,78672.0
2021-09-10 15:20:00,78.39,78.39,78.08,78.21,102162.0,78.39,78.39,78.08,78.21,102162.0
2021-09-10 15:30:00,78.22,78.38,78.16,78.23,132870.0,78.22,78.38,78.16,78.23,132870.0
2021-09-10 15:40:00,78.21,78.24,78.06,78.14,126162.0,78.21,78.24,78.06,78.14,126162.0
2021-09-10 15:50:00,78.14,78.42,78.12,78.27,572970.0,78.14,78.42,78.12,78.27,572970.0
2021-09-13 09:30:00,78.67,79.0,77.12,77.21,344874.0,78.67,79.0,77.12,77.21,344874.0
2021-09-13 09:40:00,77.28,77.5,77.0,77.42,205464.0,77.28,77.5,77.0,77.42,205464.0
2021-09-13 09:50:00,77.44,77.56,76.89,77.15,136968.0,77.44,77.56,76.89,77.15,136968.0
2021-09-13 10:00:00,77.02,77.14,76.77,76.94,156552.0,77.02,77.14,76.77,76.94,156552.0
2021-09-13 10:10:00,76.96,77.14,76.78,77.14,140568.0,76.96,77.14,76.78,77.14,140568.0
2021-09-13 10:20:00,77.14,77.37,76.99,77.37,148860.0,77.14,77.37,76.99,77.37,148860.0
2021-09-13 10:30:00,77.42,77.61,77.19,77.35,121074.0,77.42,77.61,77.19,77.35,121074.0
2021-09-13 10:40:00,77.39,77.83,77.39,77.62,54372.0,77.39,77.83,77.39,77.62,54372.0
2021-09-13 10:50:00,77.57,77.69,77.47,77.6,40650.0,77.57,77.69,77.47,77.6,40650.0
2021-09-13 11:00:00,77.65,77.66,77.43,77.53,36576.0,77.65,77.66,77.43,77.53,36576.0
2021-09-13 11:10:00,77.33,77.38,76.71,77.03,65826.0,77.33,77.38,76.71,77.03,65826.0
2021-09-13 11:20:00,77.1,77.1,76.87,76.91,25986.0,77.1,77.1,76.87,76.91,25986.0
2021-09-13 11:30:00,76.9,77.06,76.71,76.79,277884.0,76.9,77.06,76.71,76.79,277884.0
2021-09-13 11:40:00,76.8,76.85,76.54,76.66,48096.0,76.8,76.85,76.54,76.66,48096.0
2021-09-13 11:50:00,76.64,76.69,76.43,76.44,77538.0,76.64,76.69,76.43,76.44,77538.0
2021-09-13 12:00:00,76.45,76.67,76.45,76.56,69120.0,76.45,76.67,76.45,76.56,69120.0
2021-09-13 12:10:00,76.58,76.86,76.56,76.67,29094.0,76.58,76.86,76.56,76.67,29094.0
2021-09-13 12:20:00,76.71,76.83,76.66,76.79,25440.0,76.71,76.83,76.66,76.79,25440.0
2021-09-13 12:30:00,76.79,77.07,76.78,77.01,50364.0,76.79,77.07,76.78,77.01,50364.0
2021-09-13 12:40:00,77.01,77.34,76.9,77.27,50376.0,77.01,77.34,76.9,77.27,50376.0
2021-09-13 12:50:00,77.28,77.44,77.27,77.4,41532.0,77.28,77.44,77.27,77.4,41532.0
2021-09-13 13:00:00,77.38,77.4,77.24,77.33,25428.0,77.38,77.4,77.24,77.33,25428.0
2021-09-13 13:10:00,77.3,77.41,77.25,77.27,33138.0,77.3,77.41,77.25,77.27,33138.0
2021-09-13 13:20:00,77.27,77.55,77.26,77.52,77448.0,77.27,77.55,77.26,77.52,77448.0
2021-09-13 13:30:00,77.55,77.6,77.51,77.6,17526.0,77.55,77.6,77.51,77.6,17526.0
2021-09-13 13:40:00,77.57,79.63,77.57,79.37,548022.0,77.57,79.63,77.57,79.37,548022.0
2021-09-13 13:50:00,79.4,80.96,79.09,79.56,1452618.0,79.4,80.96,79.09,79.56,1452618.0
2021-09-13 14:00:00,79.52,79.64,78.89,79.02,359340.0,79.52,79.64,78.89,79.02,359340.0
2021-09-13 14:10:00,79.02,79.02,78.08,78.58,361416.0,79.02,79.02,78.08,78.58,361416.0
2021-09-13 14:20:00,78.61,78.86,78.29,78.67,333774.0,78.61,78.86,78.29,78.67,333774.0
2021-09-13 14:30:00,78.67,79.2,78.51,78.93,302430.0,78.67,79.2,78.51,78.93,302430.0
2021-09-13 14:40:00,78.83,79.25,78.83,79.21,200958.0,78.83,79.25,78.83,79.21,200958.0
2021-09-13 14:50:00,79.21,80.2,79.16,80.09,641976.0,79.21,80.2,79.16,80.09,641976.0
2021-09-13 15:00:00,80.12,80.16,79.67,79.73,448026.0,80.12,80.16,79.67,79.73,448026.0
2021-09-13 15:10:00,79.76,80.04,79.33,79.49,293736.0,79.76,80.04,79.33,79.49,293736.0
2021-09-13 15:20:00,79.44,79.61,79.24,79.53,250674.0,79.44,79.61,79.24,79.53,250674.0
2021-09-13 15:30:00,79.48,79.55,79.05,79.17,307758.0,79.48,79.55,79.05,79.17,307758.0
2021-09-13 15:40:00,79.19,79.37,79.03,79.25,262842.0,79.19,79.37,79.03,79.25,262842.0
2021-09-13 15:50:00,79.22,79.36,79.02,79.36,1008858.0,79.22,79.36,79.02,79.36,1008858.0
2021-09-14 09:30:00,81.32,82.48,80.83,82.43,1362048.0,81.32,82.48,80.83,82.43,1362048.0
2021-09-14 09:40:00,82.5,82.65,81.34,81.4,660252.0,82.5,82.65,81.34,81.4,660252.0
2021-09-14 09:50:00,81.42,81.5,80.69,81.08,483468.0,81.42,81.5,80.69,81.08,483468.0
2021-09-14 10:00:00,80.96,82.03,80.92,81.79,510036.0,80.96,82.03,80.92,81.79,510036.0
2021-09-14 10:10:00,81.81,82.14,81.31,81.73,901320.0,81.81,82.14,81.31,81.73,901320.0
2021-09-14 10:20:00,81.72,82.25,81.64,82.16,290208.0,81.72,82.25,81.64,82.16,290208.0
2021-09-14 10:30:00,82.21,82.33,81.66,81.66,287856.0,82.21,82.33,81.66,81.66,287856.0
2021-09-14 10:40:00,81.69,81.83,81.44,81.47,376014.0,81.69,81.83,81.44,81.47,376014.0
2021-09-14 10:50:00,81.47,81.67,81.25,81.38,303456.0,81.47,81.67,81.25,81.38,303456.0
2021-09-14 11:00:00,81.35,81.47,80.95,81.16,245706.0,81.35,81.47,80.95,81.16,245706.0
2021-09-14 11:10:00,81.17,81.22,80.94,81.0,131580.0,81.17,81.22,80.94,81.0,131580.0
2021-09-14 11:20:00,81.03,81.2,81.02,81.13,108288.0,81.03,81.2,81.02,81.13,108288.0
2021-09-14 11:30:00,81.17,81.3,81.0,81.12,106350.0,81.17,81.3,81.0,81.12,106350.0
2021-09-14 11:40:00,81.15,81.15,80.78,80.82,145530.0,81.15,81.15,80.78,80.82,145530.0
2021-09-14 11:50:00,80.83,80.83,80.4,80.55,214728.0,80.83,80.83,80.4,80.55,214728.0
2021-09-14 12:00:00,80.55,80.98,80.55,80.85,243708.0,80.55,80.98,80.55,80.85,243708.0
2021-09-14 12:10:00,80.86,80.89,80.72,80.78,39354.0,80.86,80.89,80.72,80.78,39354.0
2021-09-14 12:20:00,80.81,80.81,80.55,80.77,107130.0,80.81,80.81,80.55,80.77,107130.0
2021-09-14 12:30:00,80.76,80.76,80.46,80.48,111198.0,80.76,80.76,80.46,80.48,111198.0
2021-09-14 12:40:00,80.45,80.54,80.26,80.35,126864.0,80.45,80.54,80.26,80.35,126864.0
2021-09-14 12:50:00,80.3,80.55,80.3,80.49,66528.0,80.3,80.55,80.3,80.49,66528.0
2021-09-14 13:00:00,80.48,80.58,80.33,80.37,65214.0,80.48,80.58,80.33,80.37,65214.0
2021-09-14 13:10:00,80.44,80.59,80.42,80.53,42696.0,80.44,80.59,80.42,80.53,42696.0
2021-09-14 13:20:00,80.54,80.57,80.42,80.45,50838.0,80.54,80.57,80.42,80.45,50838.0
2021-09-14 13:30:00,80.46,80.58,80.37,80.55,49470.0,80.46,80.58,80.37,80.55,49470.0
2021-09-14 13:40:00,80.53,80.83,80.52,80.61,71184.0,80.53,80.83,80.52,80.61,71184.0
2021-09-14 13:50:00,80.63,80.69,80.57,80.69,57768.0,80.63,80.69,80.57,80.69,57768.0
2021-09-14 14:00:00,80.65,80.97,80.59,80.96,50910.0,80.65,80.97,80.59,80.96,50910.0
2021-09-14 14:10:00,80.92,81.07,80.79,80.79,111936.0,80.92,81.07,80.79,80.79,111936.0
2021-09-14 14:20:00,80.75,81.05,80.55,80.96,131742.0,80.75,81.05,80.55,80.96,131742.0
2021-09-14 14:30:00,80.97,81.05,80.81,80.88,87246.0,80.97,81.05,80.81,80.88,87246.0
2021-09-14 14:40:00,80.88,80.9,80.67,80.67,72162.0,80.88,80.9,80.67,80.67,72162.0
2021-09-14 14:50:00,80.67,80.67,80.47,80.55,71082.0,80.67,80.67,80.47,80.55,71082.0
2021-09-14 15:00:00,80.58,80.68,80.52,80.61,47724.0,80.58,80.68,80.52,80.61,47724.0
2021-09-14 15:10:00,80.61,80.71,80.57,80.69,89118.0,80.61,80.71,80.57,80.69,89118.0
2021-09-14 15:20:00,80.69,80.81,80.57,80.71,149244.0,80.69,80.81,80.57,80.71,149244.0
2021-09-14 15:30:00,80.72,80.75,80.58,80.63,133710.0,80.72,80.75,80.58,80.63,133710.0
2021-09-14 15:40:00,80.6,80.7,80.44,80.53,119262.0,80.6,80.7,80.44,80.53,119262.0
2021-09-14 15:50:00,80.52,80.83,80.51,80.72,573048.0,80.52,80.83,80.51,80.72,573048.0
2021-09-15 09:30:00,80.76,81.0,80.12,80.18,335190.0,80.76,81.0,80.12,80.18,335190.0
2021-09-15 09:40:00,80.17,80.32,79.86,80.27,195534.0,80.17,80.32,79.86,80.27,195534.0
2021-09-15 09:50:00,80.27,80.27,79.55,79.78,135576.0,80.27,80.27,79.55,79.78,135576.0
2021-09-15 10:00:00,79.73,79.95,79.62,79.79,68004.0,79.73,79.95,79.62,79.79,68004.0
2021-09-15 10:10:00,79.74,79.79,79.17,79.25,134994.0,79.74,79.79,79.17,79.25,134994.0
2021-09-15 10:20:00,79.24,79.91,79.22,79.8,187002.0,79.24,79.91,79.22,79.8,187002.0
2021-09-15 10:30:00,79.79,80.33,79.74,80.3,169902.0,79.79,80.33,79.74,80.3,169902.0
2021-09-15 10:40:00,80.31,80.31,79.74,79.75,41844.0,80.31,80.31,79.74,79.75,41844.0
2021-09-15 10:50:00,79.67,79.87,79.64,79.7,29718.0,79.67,79.87,79.64,79.7,29718.0
2021-09-15 11:00:00,79.7,79.77,79.48,79.52,26040.0,79.7,79.77,79.48,79.52,26040.0
2021-09-15 11:10:00,79.45,79.52,79.18,79.31,36864.0,79.45,79.52,79.18,79.31,36864.0
2021-09-15 11:20:00,79.22,79.47,79.21,79.39,77934.0,79.22,79.47,79.21,79.39,77934.0
2021-09-15 11:30:00,79.39,79.5,79.3,79.41,78420.0,79.39,79.5,79.3,79.41,78420.0
2021-09-15 11:40:00,79.38,79.38,79.12,79.26,34302.0,79.38,79.38,79.12,79.26,34302.0
2021-09-15 11:50:00,79.26,79.31,79.1,79.13,46344.0,79.26,79.31,79.1,79.13,46344.0
2021-09-15 12:00:00,79.12,79.2,79.03,79.14,50028.0,79.12,79.2,79.03,79.14,50028.0
2021-09-15 12:10:00,79.11,79.28,79.04,79.24,37326.0,79.11,79.28,79.04,79.24,37326.0
2021-09-15 12:20:00,79.22,79.45,79.17,79.45,47838.0,79.22,79.45,79.17,79.45,47838.0
2021-09-15 12:30:00,79.47,79.63,79.45,79.49,643560.0,79.47,79.63,79.45,79.49,643560.0
2021-09-15 12:40:00,79.48,79.63,79.48,79.52,39822.0,79.48,79.63,79.48,79.52,39822.0
2021-09-15 12:50:00,79.5,79.58,79.43,79.5,38634.0,79.5,79.58,79.43,79.5,38634.0
2021-09-15 13:00:00,79.55,79.58,79.41,79.43,20400.0,79.55,79.58,79.41,79.43,20400.0
2021-09-15 13:10:00,79.46,79.52,79.42,79.49,24252.0,79.46,79.52,79.42,79.49,24252.0
2021-09-15 13:20:00,79.46,79.63,79.39,79.44,28950.0,79.46,79.63,79.39,79.44,28950.0
2021-09-15 13:30:00,79.4,79.43,79.31,79.43,33204.0,79.4,79.43,79.31,79.43,33204.0
2021-09-15 13:40:00,79.38,79.57,79.38,79.56,22944.0,79.38,79.57,79.38,79.56,22944.0
2021-09-15 13:50:00,79.57,79.57,79.4,79.4,21474.0,79.57,79.57,79.4,79.4,21474.0
2021-09-15 14:00:00,79.43,79.65,79.43,79.64,81786.0,79.43,79.65,79.43,79.64,81786.0
2021-09-15 14:10:00,79.63,79.82,79.63,79.7,56046.0,79.63,79.82,79.63,79.7,56046.0
2021-09-15 14:20:00,79.75,79.92,79.68,79.75,329862.0,79.75,79.92,79.68,79.75,329862.0
2021-09-15 14:30:00,79.78,79.96,79.64,79.91,70680.0,79.78,79.96,79.64,79.91,70680.0
2021-09-15 14:40:00,79.94,80.05,79.85,79.96,50592.0,79.94,80.05,79.85,79.96,50592.0
2021-09-15 14:50:00,79.94,80.15,79.9,80.05,60078.0,79.94,80.15,79.9,80.05,60078.0
2021-09-15 15:00:00,80.09,80.28,80.06,80.21,69462.0,80.09,80.28,80.06,80.21,69462.0
2021-09-15 15:10:00,80.22,80.37,80.21,80.3,71478.0,80.22,80.37,80.21,80.3,71478.0
2021-09-15 15:20:00,80.3,80.35,80.23,80.32,61410.0,80.3,80.35,80.23,80.32,61410.0
2021-09-15 15:30:00,80.32,80.45,80.32,80.44,139230.0,80.32,80.45,80.32,80.44,139230.0
2021-09-15 15:40:00,80.41,80.41,80.04,80.13,144198.0,80.41,80.41,80.04,80.13,144198.0
2021-09-15 15:50:00,80.1,80.13,79.86,79.99,425412.0,80.1,80.13,79.86,79.99,425412.0
2021-09-16 09:30:00,80.07,80.33,79.73,80.14,217848.0,80.07,80.33,79.73,80.14,217848.0
2021-09-16 09:40:00,80.09,80.17,79.92,80.12,156138.0,80.09,80.17,79.92,80.12,156138.0
2021-09-16 09:50:00,80.04,80.14,79.72,79.88,139110.0,80.04,80.14,79.72,79.88,139110.0
2021-09-16 10:00:00,79.76,79.88,79.67,79.8,16812.0,79.76,79.88,79.67,79.8,16812.0
2021-09-16 10:10:00,79.8,79.85,79.48,79.62,23562.0,79.8,79.85,79.48,79.62,23562.0
2021-09-16 10:20:00,79.66,79.71,79.57,79.6,36816.0,79.66,79.71,79.57,79.6,36816.0
2021-09-16 10:30:00,79.66,80.01,79.63,79.86,55560.0,79.66,80.01,79.63,79.86,55560.0
2021-09-16 10:40:00,79.87,80.0,79.84,79.94,50304.0,79.87,80.0,79.84,79.94,50304.0
2021-09-16 10:50:00,79.85,80.0,79.78,79.93,57780.0,79.85,80.0,79.78,79.93,57780.0
2021-09-16 11:00:00,79.89,80.07,79.89,80.02,66318.0,79.89,80.07,79.89,80.02,66318.0
2021-09-16 11:10:00,80.04,80.2,79.98,80.09,65130.0,80.04,80.2,79.98,80.09,65130.0
2021-09-16 11:20:00,80.08,80.54,80.08,80.51,82302.0,80.08,80.54,80.08,80.51,82302.0
2021-09-16 11:30:00,80.5,80.66,80.45,80.55,48876.0,80.5,80.66,80.45,80.55,48876.0
2021-09-16 11:40:00,80.6,80.83,80.52,80.77,73248.0,80.6,80.83,80.52,80.77,73248.0
2021-09-16 11:50:00,80.58,80.59,80.23,80.23,26004.0,80.58,80.59,80.23,80.23,26004.0
2021-09-16 12:00:00,80.22,80.45,80.14,80.39,44154.0,80.22,80.45,80.14,80.39,44154.0
2021-09-16 12:10:00,80.31,80.35,80.24,80.31,30738.0,80.31,80.35,80.24,80.31,30738.0
2021-09-16 12:20:00,80.33,80.33,80.18,80.25,93768.0,80.33,80.33,80.18,80.25,93768.0
2021-09-16 12:30:00,80.29,80.39,80.26,80.35,22152.0,80.29,80.39,80.26,80.35,22152.0
2021-09-16 12:40:00,80.32,80.62,80.32,80.34,395022.0,80.32,80.62,80.32,80.34,395022.0
2021-09-16 12:50:00,80.29,80.34,80.12,80.12,465336.0,80.29,80.34,80.12,80.12,465336.0
2021-09-16 13:00:00,80.11,80.34,80.1,80.29,64848.0,80.11,80.34,80.1,80.29,64848.0
2021-09-16 13:10:00,80.29,80.31,80.21,80.27,46164.0,80.29,80.31,80.21,80.27,46164.0
2021-09-16 13:20:00,80.27,80.34,80.23,80.3,14202.0,80.27,80.34,80.23,80.3,14202.0
2021-09-16 13:30:00,80.3,80.49,80.29,80.39,30780.0,80.3,80.49,80.29,80.39,30780.0
2021-09-16 13:40:00,80.38,80.49,80.29,80.42,157590.0,80.38,80.49,80.29,80.42,157590.0
2021-09-16 13:50:00,80.47,80.62,80.44,80.58,26412.0,80.47,80.62,80.44,80.58,26412.0
2021-09-16 14:00:00,80.58,80.59,80.47,80.5,23004.0,80.58,80.59,80.47,80.5,23004.0
2021-09-16 14:10:00,80.58,80.58,80.5,80.5,16704.0,80.58,80.58,80.5,80.5,16704.0
2021-09-16 14:20:00,80.49,80.56,80.49,80.54,35142.0,80.49,80.56,80.49,80.54,35142.0
2021-09-16 14:30:00,80.56,80.61,80.49,80.52,135738.0,80.56,80.61,80.49,80.52,135738.0
2021-09-16 14:40:00,80.48,80.56,80.46,80.46,124830.0,80.48,80.56,80.46,80.46,124830.0
2021-09-16 14:50:00,80.46,80.52,80.42,80.51,17424.0,80.46,80.52,80.42,80.51,17424.0
2021-09-16 15:00:00,80.52,80.58,80.48,80.48,30180.0,80.52,80.58,80.48,80.48,30180.0
2021-09-16 15:10:00,80.49,80.55,80.47,80.53,47802.0,80.49,80.55,80.47,80.53,47802.0
2021-09-16 15:20:00,80.56,80.64,80.53,80.58,41556.0,80.56,80.64,80.53,80.58,41556.0
2021-09-16 15:30:00,80.56,80.73,80.55,80.7,74382.0,80.56,80.73,80.55,80.7,74382.0
2021-09-16 15:40:00,80.7,80.76,80.67,80.67,56094.0,80.7,80.76,80.67,80.67,56094.0
2021-09-16 15:50:00,80.67,80.83,80.63,80.82,334512.0,80.67,80.83,80.63,80.82,334512.0
2021-09-17 09:30:00,80.83,80.99,80.36,80.85,197922.0,80.83,80.99,80.36,80.85,197922.0
2021-09-17 09:40:00,80.64,80.91,80.33,80.33,20256.0,80.64,80.91,80.33,80.33,20256.0
2021-09-17 09:50:00,80.33,80.33,80.11,80.24,42462.0,80.33,80.33,80.11,80.24,42462.0
2021-09-17 10:00:00,80.15,80.25,80.05,80.15,25962.0,80.15,80.25,80.05,80.15,25962.0
2021-09-17 10:10:00,80.1,80.1,79.92,79.97,202182.0,80.1,80.1,79.92,79.97,202182.0
2021-09-17 10:20:00,79.97,80.02,79.8,80.0,49062.0,79.97,80.02,79.8,80.0,49062.0
2021-09-17 10:30:00,79.97,80.11,79.81,79.81,42594.0,79.97,80.11,79.81,79.81,42594.0
2021-09-17 10:40:00,79.78,79.96,79.78,79.96,31080.0,79.78,79.96,79.78,79.96,31080.0
2021-09-17 10:50:00,79.95,80.12,79.9,80.01,21018.0,79.95,80.12,79.9,80.01,21018.0
2021-09-17 11:00:00,80.01,80.02,79.67,79.72,61692.0,80.01,80.02,79.67,79.72,61692.0
2021-09-17 11:10:00,79.69,79.91,79.52,79.84,77946.0,79.69,79.91,79.52,79.84,77946.0
2021-09-17 11:20:00,79.83,79.96,79.72,79.75,44214.0,79.83,79.96,79.72,79.75,44214.0
2021-09-17 11:30:00,79.72,79.77,79.41,79.44,95352.0,79.72,79.77,79.41,79.44,95352.0
2021-09-17 11:40:00,79.46,79.57,79.3,79.57,62328.0,79.46,79.57,79.3,79.57,62328.0
2021-09-17 11:50:00,79.48,79.69,79.31,79.64,194220.0,79.48,79.69,79.31,79.64,194220.0
2021-09-17 12:00:00,79.66,79.97,79.65,79.87,73662.0,79.66,79.97,79.65,79.87,73662.0
2021-09-17 12:10:00,79.89,79.95,79.84,79.94,37830.0,79.89,79.95,79.84,79.94,37830.0
2021-09-17 12:20:00,79.93,80.15,79.9,80.05,42216.0,79.93,80.15,79.9,80.05,42216.0
2021-09-17 12:30:00,80.04,80.22,80.01,80.21,60138.0,80.04,80.22,80.01,80.21,60138.0
2021-09-17 12:40:00,80.24,80.25,80.12,80.22,45288.0,80.24,80.25,80.12,80.22,45288.0
2021-09-17 12:50:00,80.22,80.28,80.2,80.23,24084.0,80.22,80.28,80.2,80.23,24084.0
2021-09-17 13:00:00,80.2,80.2,80.08,80.11,20388.0,80.2,80.2,80.08,80.11,20388.0
2021-09-17 13:10:00,80.13,80.14,80.05,80.09,21168.0,80.13,80.14,80.05,80.09,21168.0
2021-09-17 13:20:00,80.1,80.1,79.81,79.85,111768.0,80.1,80.1,79.81,79.85,111768.0
2021-09-17 13:30:00,79.86,80.01,79.82,79.91,49194.0,79.86,80.01,79.82,79.91,49194.0
2021-09-17 13:40:00,79.91,79.91,79.57,79.67,176454.0,79.91,79.91,79.57,79.67,176454.0
2021-09-17 13:50:00,79.64,79.68,79.45,79.59,141420.0,79.64,79.68,79.45,79.59,141420.0
2021-09-17 14:00:00,79.6,79.87,79.56,79.83,97398.0,79.6,79.87,79.56,79.83,97398.0
2021-09-17 14:10:00,79.82,79.93,79.72,79.85,68244.0,79.82,79.93,79.72,79.85,68244.0
2021-09-17 14:20:00,79.88,79.96,79.84,79.91,37578.0,79.88,79.96,79.84,79.91,37578.0
2021-09-17 14:30:00,79.88,79.94,79.72,79.74,147678.0,79.88,79.94,79.72,79.74,147678.0
2021-09-17 14:40:00,79.76,79.9,79.7,79.77,52476.0,79.76,79.9,79.7,79.77,52476.0
2021-09-17 14:50:00,79.75,79.77,79.63,79.74,50916.0,79.75,79.77,79.63,79.74,50916.0
2021-09-17 15:00:00,79.75,79.8,79.69,79.77,61806.0,79.75,79.8,79.69,79.77,61806.0
2021-09-17 15:10:00,79.76,79.89,79.67,79.77,81726.0,79.76,79.89,79.67,79.77,81726.0
2021-09-17 15:20:00,79.77,79.85,79.69,79.69,87102.0,79.77,79.85,79.69,79.69,87102.0
2021-09-17 15:30:00,79.7,79.73,79.6,79.7,99462.0,79.7,79.73,79.6,79.7,99462.0
2021-09-17 15:40:00,79.71,79.75,79.6,79.65,144426.0,79.71,79.75,79.6,79.65,144426.0
2021-09-17 15:50:00,79.66,79.67,79.19,79.35,887502.0,79.66,79.67,79.19,79.35,887502.0
2021-09-20 09:30:00,78.27,79.1,78.05,79.1,627324.0,78.27,79.1,78.05,79.1,627324.0
2021-09-20 09:40:00,79.14,79.55,78.94,79.18,302778.0,79.14,79.55,78.94,79.18,302778.0
2021-09-20 09:50:00,79.04,79.27,78.76,79.27,395172.0,79.04,79.27,78.76,79.27,395172.0
2021-09-20 10:00:00,79.3,79.39,78.91,79.04,150012.0,79.3,79.39,78.91,79.04,150012.0
2021-09-20 10:10:00,79.04,79.2,78.89,78.97,72726.0,79.04,79.2,78.89,78.97,72726.0
2021-09-20 10:20:00,78.94,78.94,78.44,78.64,176604.0,78.94,78.94,78.44,78.64,176604.0
2021-09-20 10:30:00,78.55,78.68,78.37,78.67,112260.0,78.55,78.68,78.37,78.67,112260.0
2021-09-20 10:40:00,78.67,78.67,78.33,78.35,88968.0,78.67,78.67,78.33,78.35,88968.0
2021-09-20 10:50:00,78.37,78.53,78.34,78.46,36804.0,78.37,78.53,78.34,78.46,36804.0
2021-09-20 11:00:00,78.47,78.58,78.32,78.58,46560.0,78.47,78.58,78.32,78.58,46560.0
2021-09-20 11:10:00,78.52,78.73,78.49,78.73,33048.0,78.52,78.73,78.49,78.73,33048.0
2021-09-20 11:20:00,78.72,78.86,78.66,78.78,25926.0,78.72,78.86,78.66,78.78,25926.0
2021-09-20 11:30:00,78.78,78.78,78.46,78.49,23340.0,78.78,78.78,78.46,78.49,23340.0
2021-09-20 11:40:00,78.53,78.64,78.52,78.64,43482.0,78.53,78.64,78.52,78.64,43482.0
2021-09-20 11:50:00,78.61,78.61,78.44,78.48,32298.0,78.61,78.61,78.44,78.48,32298.0
2021-09-20 12:00:00,78.4,78.4,78.19,78.21,61986.0,78.4,78.4,78.19,78.21,61986.0
2021-09-20 12:10:00,78.21,78.37,78.2,78.31,55386.0,78.21,78.37,78.2,78.31,55386.0
2021-09-20 12:20:00,78.27,78.43,78.17,78.35,99114.0,78.27,78.43,78.17,78.35,99114.0
2021-09-20 12:30:00,78.33,78.49,78.32,78.46,23460.0,78.33,78.49,78.32,78.46,23460.0
2021-09-20 12:40:00,78.42,78.58,78.35,78.57,45534.0,78.42,78.58,78.35,78.57,45534.0
2021-09-20 12:50:00,78.54,78.64,78.5,78.52,34962.0,78.54,78.64,78.5,78.52,34962.0
2021-09-20 13:00:00,78.49,78.55,78.4,78.49,53028.0,78.49,78.55,78.4,78.49,53028.0
2021-09-20 13:10:00,78.48,78.65,78.48,78.63,45726.0,78.48,78.65,78.48,78.63,45726.0
2021-09-20 13:20:00,78.68,78.9,78.66,78.85,71274.0,78.68,78.9,78.66,78.85,71274.0
2021-09-20 13:30:00,78.81,78.81,78.64,78.69,16704.0,78.81,78.81,78.64,78.69,16704.0
2021-09-20 13:40:00,78.65,78.78,78.65,78.75,56424.0,78.65,78.78,78.65,78.75,56424.0
2021-09-20 13:50:00,78.76,78.79,78.63,78.7,19134.0,78.76,78.79,78.63,78.7,19134.0
2021-09-20 14:00:00,78.76,78.78,78.56,78.56,23064.0,78.76,78.78,78.56,78.56,23064.0
2021-09-20 14:10:00,78.56,78.66,78.55,78.62,28104.0,78.56,78.66,78.55,78.62,28104.0
2021-09-20 14:20:00,78.58,78.69,78.36,78.42,57954.0,78.58,78.69,78.36,78.42,57954.0
2021-09-20 14:30:00,78.39,78.44,78.24,78.37,111924.0,78.39,78.44,78.24,78.37,111924.0
2021-09-20 14:40:00,78.39,78.53,78.38,78.41,43416.0,78.39,78.53,78.38,78.41,43416.0
2021-09-20 14:50:00,78.35,78.4,78.18,78.21,109632.0,78.35,78.4,78.18,78.21,109632.0
2021-09-20 15:00:00,78.23,78.45,78.21,78.31,76560.0,78.23,78.45,78.21,78.31,76560.0
2021-09-20 15:10:00,78.32,78.39,78.2,78.28,48174.0,78.32,78.39,78.2,78.28,48174.0
2021-09-20 15:20:00,78.28,78.58,78.28,78.56,76008.0,78.28,78.58,78.28,78.56,76008.0
2021-09-20 15:30:00,78.58,78.82,78.57,78.8,134370.0,78.58,78.82,78.57,78.8,134370.0
2021-09-20 15:40:00,78.82,78.94,78.8,78.84,81336.0,78.82,78.94,78.8,78.84,81336.0
2021-09-20 15:50:00,78.74,79.21,78.69,79.08,641262.0,78.74,79.21,78.69,79.08,641262.0
2021-09-21 09:30:00,79.33,79.63,78.75,79.19,238302.0,79.33,79.63,78.75,79.19,238302.0
2021-09-21 09:40:00,79.27,79.46,79.09,79.23,86250.0,79.27,79.46,79.09,79.23,86250.0
2021-09-21 09:50:00,79.19,79.62,79.14,79.15,88596.0,79.19,79.62,79.14,79.15,88596.0
2021-09-21 10:00:00,79.27,79.45,79.1,79.28,172416.0,79.27,79.45,79.1,79.28,172416.0
2021-09-21 10:10:00,79.28,79.47,79.15,79.36,220956.0,79.28,79.47,79.15,79.36,220956.0
2021-09-21 10:20:00,79.46,79.54,78.97,79.13,221046.0,79.46,79.54,78.97,79.13,221046.0
2021-09-21 10:30:00,79.17,79.24,79.0,79.24,352602.0,79.17,79.24,79.0,79.24,352602.0
2021-09-21 10:40:00,79.27,79.4,79.2,79.21,126288.0,79.27,79.4,79.2,79.21,126288.0
2021-09-21 10:50:00,79.21,79.3,79.04,79.09,82320.0,79.21,79.3,79.04,79.09,82320.0
2021-09-21 11:00:00,79.06,79.37,79.05,79.35,54834.0,79.06,79.37,79.05,79.35,54834.0
2021-09-21 11:10:00,79.35,79.6,79.33,79.45,59826.0,79.35,79.6,79.33,79.45,59826.0
2021-09-21 11:20:00,79.45,79.45,79.09,79.22,62250.0,79.45,79.45,79.09,79.22,62250.0
2021-09-21 11:30:00,79.19,79.3,79.09,79.18,48054.0,79.19,79.3,79.09,79.18,48054.0
2021-09-21 11:40:00,79.14,79.22,79.1,79.21,28506.0,79.14,79.22,79.1,79.21,28506.0
2021-09-21 11:50:00,79.17,79.17,79.01,79.08,26736.0,79.17,79.17,79.01,79.08,26736.0
2021-09-21 12:00:00,79.06,79.21,78.99,79.15,47064.0,79.06,79.21,78.99,79.15,47064.0
2021-09-21 12:10:00,79.18,79.18,78.9,78.91,68520.0,79.18,79.18,78.9,78.91,68520.0
2021-09-21 12:20:00,78.91,79.06,78.82,78.86,43320.0,78.91,79.06,78.82,78.86,43320.0
2021-09-21 12:30:00,78.82,79.11,78.76,79.11,55356.0,78.82,79.11,78.76,79.11,55356.0
2021-09-21 12:40:00,79.04,79.24,78.96,79.24,67104.0,79.04,79.24,78.96,79.24,67104.0
2021-09-21 12:50:00,79.21,79.23,79.06,79.16,55380.0,79.21,79.23,79.06,79.16,55380.0
2021-09-21 13:00:00,79.13,79.18,79.04,79.1,35016.0,79.13,79.18,79.04,79.1,35016.0
2021-09-21 13:10:00,79.12,79.12,78.97,79.02,38724.0,79.12,79.12,78.97,79.02,38724.0
2021-09-21 13:20:00,79.07,79.07,78.8,78.86,37878.0,79.07,79.07,78.8,78.86,37878.0
2021-09-21 13:30:00,78.88,79.05,78.88,79.01,25140.0,78.88,79.05,78.88,79.01,25140.0
2021-09-21 13:40:00,79.07,79.13,78.95,79.13,24384.0,79.07,79.13,78.95,79.13,24384.0
2021-09-21 13:50:00,79.1,79.18,78.99,79.14,28566.0,79.1,79.18,78.99,79.14,28566.0
2021-09-21 14:00:00,79.17,79.25,79.08,79.13,20550.0,79.17,79.25,79.08,79.13,20550.0
2021-09-21 14:10:00,79.14,79.14,78.89,78.89,46032.0,79.14,79.14,78.89,78.89,46032.0
2021-09-21 14:20:00,78.9,78.92,78.77,78.79,33642.0,78.9,78.92,78.77,78.79,33642.0
2021-09-21 14:30:00,78.81,78.94,78.8,78.88,70584.0,78.81,78.94,78.8,78.88,70584.0
2021-09-21 14:40:00,78.88,78.98,78.87,78.96,31860.0,78.88,78.98,78.87,78.96,31860.0
2021-09-21 14:50:00,78.97,79.08,78.97,78.99,63510.0,78.97,79.08,78.97,78.99,63510.0
2021-09-21 15:00:00,79.03,79.25,79.02,79.22,59190.0,79.03,79.25,79.02,79.22,59190.0
2021-09-21 15:10:00,79.23,79.42,79.22,79.22,62196.0,79.23,79.42,79.22,79.22,62196.0
2021-09-21 15:20:00,79.22,79.47,79.22,79.37,89562.0,79.22,79.47,79.22,79.37,89562.0
2021-09-21 15:30:00,79.39,79.44,79.09,79.13,92082.0,79.39,79.44,79.09,79.13,92082.0
2021-09-21 15:40:00,79.13,79.23,79.0,79.03,128880.0,79.13,79.23,79.0,79.03,128880.0
2021-09-21 15:50:00,79.05,79.09,78.76,78.76,343218.0,79.05,79.09,78.76,78.76,343218.0
2021-09-22 09:30:00,79.24,79.3,78.68,78.68,150918.0,79.24,79.3,78.68,78.68,150918.0
2021-09-22 09:40:00,78.67,79.08,78.67,78.9,235362.0,78.67,79.08,78.67,78.9,235362.0
2021-09-22 09:50:00,78.85,79.2,78.84,79.17,41280.0,78.85,79.2,78.84,79.17,41280.0
2021-09-22 10:00:00,79.19,79.21,79.02,79.17,44484.0,79.19,79.21,79.02,79.17,44484.0
2021-09-22 10:10:00,79.2,79.55,79.16,79.47,109578.0,79.2,79.55,79.16,79.47,109578.0
2021-09-22 10:20:00,79.51,79.77,79.42,79.42,95526.0,79.51,79.77,79.42,79.42,95526.0
2021-09-22 10:30:00,79.49,79.5,79.28,79.39,40428.0,79.49,79.5,79.28,79.39,40428.0
2021-09-22 10:40:00,79.4,79.49,79.3,79.39,63468.0,79.4,79.49,79.3,79.39,63468.0
2021-09-22 10:50:00,79.33,79.36,79.2,79.33,25086.0,79.33,79.36,79.2,79.33,25086.0
2021-09-22 11:00:00,79.3,79.33,79.08,79.16,30954.0,79.3,79.33,79.08,79.16,30954.0
2021-09-22 11:10:00,79.08,79.19,78.98,79.1,43194.0,79.08,79.19,78.98,79.1,43194.0
2021-09-22 11:20:00,79.07,79.07,79.01,79.05,17934.0,79.07,79.07,79.01,79.05,17934.0
2021-09-22 11:30:00,79.07,79.47,79.07,79.34,62364.0,79.07,79.47,79.07,79.34,62364.0
2021-09-22 11:40:00,79.34,79.39,79.32,79.32,47310.0,79.34,79.39,79.32,79.32,47310.0
2021-09-22 11:50:00,79.34,79.44,79.23,79.38,29754.0,79.34,79.44,79.23,79.38,29754.0
2021-09-22 12:00:00,79.36,79.4,79.26,79.26,36468.0,79.36,79.4,79.26,79.26,36468.0
2021-09-22 12:10:00,79.34,79.54,79.23,79.52,54936.0,79.34,79.54,79.23,79.52,54936.0
2021-09-22 12:20:00,79.53,79.65,79.43,79.57,60402.0,79.53,79.65,79.43,79.57,60402.0
2021-09-22 12:30:00,79.59,79.66,79.42,79.42,126108.0,79.59,79.66,79.42,79.42,126108.0
2021-09-22 12:40:00,79.4,79.41,79.24,79.24,66732.0,79.4,79.41,79.24,79.24,66732.0
2021-09-22 12:50:00,79.23,79.3,79.17,79.21,59280.0,79.23,79.3,79.17,79.21,59280.0
2021-09-22 13:00:00,79.17,79.2,79.04,79.12,39738.0,79.17,79.2,79.04,79.12,39738.0
2021-09-22 13:10:00,79.05,79.14,78.94,78.99,32010.0,79.05,79.14,78.94,78.99,32010.0
2021-09-22 13:20:00,78.98,79.01,78.96,78.98,20634.0,78.98,79.01,78.96,78.98,20634.0
2021-09-22 13:30:00,78.99,78.99,78.8,78.81,33888.0,78.99,78.99,78.8,78.81,33888.0
2021-09-22 13:40:00,78.84,78.89,78.67,78.68,36198.0,78.84,78.89,78.67,78.68,36198.0
2021-09-22 13:50:00,78.67,78.71,78.56,78.69,45780.0,78.67,78.71,78.56,78.69,45780.0
2021-09-22 14:00:00,78.66,78.98,78.34,78.8,87480.0,78.66,78.98,78.34,78.8,87480.0
2021-09-22 14:10:00,78.83,79.23,78.83,79.07,64074.0,78.83,79.23,78.83,79.07,64074.0
2021-09-22 14:20:00,79.07,79.07,78.89,79.01,40080.0,79.07,79.07,78.89,79.01,40080.0
2021-09-22 14:30:00,79.01,79.13,78.77,78.9,44634.0,79.01,79.13,78.77,78.9,44634.0
2021-09-22 14:40:00,78.8,78.91,78.67,78.71,65418.0,78.8,78.91,78.67,78.71,65418.0
2021-09-22 14:50:00,78.68,78.89,78.61,78.75,46026.0,78.68,78.89,78.61,78.75,46026.0
2021-09-22 15:00:00,78.7,79.04,78.7,79.0,68436.0,78.7,79.04,78.7,79.0,68436.0
2021-09-22 15:10:00,79.03,79.29,79.03,79.28,44016.0,79.03,79.29,79.03,79.28,44016.0
2021-09-22 15:20:00,79.27,79.36,79.2,79.3,110898.0,79.27,79.36,79.2,79.3,110898.0
2021-09-22 15:30:00,79.3,79.55,79.25,79.55,80784.0,79.3,79.55,79.25,79.55,80784.0
2021-09-22 15:40:00,79.56,79.61,79.42,79.52,84510.0,79.56,79.61,79.42,79.52,84510.0
2021-09-22 15:50:00,79.51,79.52,79.22,79.33,488988.0,79.51,79.52,79.22,79.33,488988.0
2021-09-23 09:30:00,79.68,79.96,79.4,79.67,73074.0,79.68,79.96,79.4,79.67,73074.0
2021-09-23 09:40:00,79.7,80.08,79.61,80.02,111288.0,79.7,80.08,79.61,80.02,111288.0
2021-09-23 09:50:00,80.05,80.67,80.0,80.41,146682.0,80.05,80.67,80.0,80.41,146682.0
2021-09-23 10:00:00,80.44,80.64,80.26,80.26,125442.0,80.44,80.64,80.26,80.26,125442.0
2021-09-23 10:10:00,80.27,80.5,80.22,80.43,75954.0,80.27,80.5,80.22,80.43,75954.0
2021-09-23 10:20:00,80.45,80.64,80.32,80.54,110922.0,80.45,80.64,80.32,80.54,110922.0
2021-09-23 10:30:00,80.52,80.85,80.5,80.79,147234.0,80.52,80.85,80.5,80.79,147234.0
2021-09-23 10:40:00,80.81,80.85,80.67,80.82,65556.0,80.81,80.85,80.67,80.82,65556.0
2021-09-23 10:50:00,80.78,80.86,80.68,80.85,85110.0,80.78,80.86,80.68,80.85,85110.0
2021-09-23 11:00:00,80.81,80.96,80.65,80.65,369858.0,80.81,80.96,80.65,80.65,369858.0
2021-09-23 11:10:00,80.64,80.71,80.58,80.58,70974.0,80.64,80.71,80.58,80.58,70974.0
2021-09-23 11:20:00,80.64,80.69,80.35,80.45,139602.0,80.64,80.69,80.35,80.45,139602.0
2021-09-23 11:30:00,80.44,80.49,80.2,80.24,52608.0,80.44,80.49,80.2,80.24,52608.0
2021-09-23 11:40:00,80.24,80.26,80.1,80.26,135864.0,80.24,80.26,80.1,80.26,135864.0
2021-09-23 11:50:00,80.21,80.41,80.21,80.33,100830.0,80.21,80.41,80.21,80.33,100830.0
2021-09-23 12:00:00,80.36,80.36,80.28,80.33,43338.0,80.36,80.36,80.28,80.33,43338.0
2021-09-23 12:10:00,80.31,80.44,80.29,80.39,52536.0,80.31,80.44,80.29,80.39,52536.0
2021-09-23 12:20:00,80.43,80.43,80.28,80.39,40860.0,80.43,80.43,80.28,80.39,40860.0
2021-09-23 12:30:00,80.38,80.56,80.38,80.56,27924.0,80.38,80.56,80.38,80.56,27924.0
2021-09-23 12:40:00,80.53,80.53,80.42,80.46,23100.0,80.53,80.53,80.42,80.46,23100.0
2021-09-23 12:50:00,80.48,80.51,80.38,80.47,43812.0,80.48,80.51,80.38,80.47,43812.0
2021-09-23 13:00:00,80.51,80.64,80.51,80.63,26328.0,80.51,80.64,80.51,80.63,26328.0
2021-09-23 13:10:00,80.59,80.64,80.53,80.55,30966.0,80.59,80.64,80.53,80.55,30966.0
2021-09-23 13:20:00,80.58,80.75,80.58,80.69,160242.0,80.58,80.75,80.58,80.69,160242.0
2021-09-23 13:30:00,80.68,80.73,80.68,80.73,15420.0,80.68,80.73,80.68,80.73,15420.0
2021-09-23 13:40:00,80.74,80.74,80.63,80.65,36204.0,80.74,80.74,80.63,80.65,36204.0
2021-09-23 13:50:00,80.63,80.69,80.62,80.69,53832.0,80.63,80.69,80.62,80.69,53832.0
2021-09-23 14:00:00,80.67,80.77,80.63,80.67,38460.0,80.67,80.77,80.63,80.67,38460.0
2021-09-23 14:10:00,80.66,80.7,80.56,80.68,59172.0,80.66,80.7,80.56,80.68,59172.0
2021-09-23 14:20:00,80.67,80.7,80.63,80.63,152124.0,80.67,80.7,80.63,80.63,152124.0
2021-09-23 14:30:00,80.64,80.7,80.61,80.68,187620.0,80.64,80.7,80.61,80.68,187620.0
2021-09-23 14:40:00,80.68,80.69,80.64,80.65,38784.0,80.68,80.69,80.64,80.65,38784.0
2021-09-23 14:50:00,80.66,80.69,80.61,80.63,50598.0,80.66,80.69,80.61,80.63,50598.0
2021-09-23 15:00:00,80.63,80.63,80.44,80.45,91794.0,80.63,80.63,80.44,80.45,91794.0
2021-09-23 15:10:00,80.43,80.59,80.43,80.53,75876.0,80.43,80.59,80.43,80.53,75876.0
2021-09-23 15:20:00,80.53,80.62,80.46,80.49,55296.0,80.53,80.62,80.46,80.49,55296.0
2021-09-23 15:30:00,80.5,80.63,80.49,80.56,100896.0,80.5,80.63,80.49,80.56,100896.0
2021-09-23 15:40:00,80.56,80.72,80.51,80.66,147738.0,80.56,80.72,80.51,80.66,147738.0
2021-09-23 15:50:00,80.64,80.75,80.52,80.52,605304.0,80.64,80.75,80.52,80.52,605304.0
2021-09-24 09:30:00,80.03,80.57,80.02,80.42,121278.0,80.03,80.57,80.02,80.42,121278.0
2021-09-24 09:40:00,80.27,80.56,80.17,80.22,107688.0,80.27,80.56,80.17,80.22,107688.0
2021-09-24 09:50:00,80.17,80.48,80.08,80.47,64092.0,80.17,80.48,80.08,80.47,64092.0
2021-09-24 10:00:00,80.48,80.83,80.39,80.42,55380.0,80.48,80.83,80.39,80.42,55380.0
2021-09-24 10:10:00,80.42,80.51,80.33,80.49,46902.0,80.42,80.51,80.33,80.49,46902.0
2021-09-24 10:20:00,80.49,80.77,80.49,80.77,28320.0,80.49,80.77,80.49,80.77,28320.0
2021-09-24 10:30:00,80.75,80.76,80.52,80.72,1066146.0,80.75,80.76,80.52,80.72,1066146.0
2021-09-24 10:40:00,80.64,80.84,80.58,80.62,131976.0,80.64,80.84,80.58,80.62,131976.0
2021-09-24 10:50:00,80.53,80.55,80.42,80.52,30708.0,80.53,80.55,80.42,80.52,30708.0
2021-09-24 11:00:00,80.49,80.6,80.48,80.6,16380.0,80.49,80.6,80.48,80.6,16380.0
2021-09-24 11:10:00,80.63,80.67,80.56,80.58,35526.0,80.63,80.67,80.56,80.58,35526.0
2021-09-24 11:20:00,80.58,80.61,80.49,80.52,43512.0,80.58,80.61,80.49,80.52,43512.0
2021-09-24 11:30:00,80.52,80.59,80.51,80.56,59700.0,80.52,80.59,80.51,80.56,59700.0
2021-09-24 11:40:00,80.59,80.6,80.53,80.6,24540.0,80.59,80.6,80.53,80.6,24540.0
2021-09-24 11:50:00,80.62,80.67,80.59,80.64,32148.0,80.62,80.67,80.59,80.64,32148.0
2021-09-24 12:00:00,80.65,80.83,80.62,80.78,71328.0,80.65,80.83,80.62,80.78,71328.0
2021-09-24 12:10:00,80.76,80.85,80.75,80.85,193116.0,80.76,80.85,80.75,80.85,193116.0
2021-09-24 12:20:00,80.85,80.96,80.84,80.92,13080.0,80.85,80.96,80.84,80.92,13080.0
2021-09-24 12:30:00,80.92,80.94,80.85,80.94,15954.0,80.92,80.94,80.85,80.94,15954.0
2021-09-24 12:40:00,80.99,81.08,80.96,81.08,30444.0,80.99,81.08,80.96,81.08,30444.0
2021-09-24 12:50:00,81.13,81.19,81.05,81.08,62046.0,81.13,81.19,81.05,81.08,62046.0
2021-09-24 13:00:00,81.06,81.16,81.04,81.13,46518.0,81.06,81.16,81.04,81.13,46518.0
2021-09-24 13:10:00,81.13,81.17,81.08,81.12,16704.0,81.13,81.17,81.08,81.12,16704.0
2021-09-24 13:20:00,81.11,81.17,81.07,81.14,21228.0,81.11,81.17,81.07,81.14,21228.0
2021-09-24 13:30:00,81.15,81.15,80.88,80.9,40902.0,81.15,81.15,80.88,80.9,40902.0
2021-09-24 13:40:00,80.92,80.98,80.86,80.86,80376.0,80.92,80.98,80.86,80.86,80376.0
2021-09-24 13:50:00,80.86,80.94,80.76,80.77,37434.0,80.86,80.94,80.76,80.77,37434.0
2021-09-24 14:00:00,80.79,80.91,80.79,80.85,51018.0,80.79,80.91,80.79,80.85,51018.0
2021-09-24 14:10:00,80.84,80.85,80.71,80.85,41586.0,80.84,80.85,80.71,80.85,41586.0
2021-09-24 14:20:00,80.81,81.01,80.8,80.99,49818.0,80.81,81.01,80.8,80.99,49818.0
2021-09-24 14:30:00,80.97,81.02,80.78,80.81,20658.0,80.97,81.02,80.78,80.81,20658.0
2021-09-24 14:40:00,80.81,80.93,80.78,80.89,81588.0,80.81,80.93,80.78,80.89,81588.0
2021-09-24 14:50:00,80.87,81.09,80.87,81.09,47076.0,80.87,81.09,80.87,81.09,47076.0
2021-09-24 15:00:00,81.03,81.05,80.96,81.04,27972.0,81.03,81.05,80.96,81.04,27972.0
2021-09-24 15:10:00,81.02,81.13,81.0,81.07,64176.0,81.02,81.13,81.0,81.07,64176.0
2021-09-24 15:20:00,81.12,81.32,81.07,81.29,98304.0,81.12,81.32,81.07,81.29,98304.0
2021-09-24 15:30:00,81.33,81.63,81.31,81.63,180798.0,81.33,81.63,81.31,81.63,180798.0
2021-09-24 15:40:00,81.63,81.79,81.54,81.79,219504.0,81.63,81.79,81.54,81.79,219504.0
2021-09-24 15:50:00,81.77,81.83,81.71,81.76,639306.0,81.77,81.83,81.71,81.76,639306.0
2021-09-27 09:30:00,80.93,81.43,80.6,80.75,374898.0,80.93,81.43,80.6,80.75,374898.0
2021-09-27 09:40:00,80.78,81.14,80.46,81.1,320712.0,80.78,81.14,80.46,81.1,320712.0
2021-09-27 09:50:00,81.05,81.25,80.79,81.05,360456.0,81.05,81.25,80.79,81.05,360456.0
2021-09-27 10:00:00,81.04,81.07,80.46,80.84,478344.0,81.04,81.07,80.46,80.84,478344.0
2021-09-27 10:10:00,80.84,80.84,80.35,80.68,133974.0,80.84,80.84,80.35,80.68,133974.0
2021-09-27 10:20:00,80.7,80.94,80.56,80.88,85416.0,80.7,80.94,80.56,80.88,85416.0
2021-09-27 10:30:00,80.92,81.09,80.76,81.05,85428.0,80.92,81.09,80.76,81.05,85428.0
2021-09-27 10:40:00,81.02,81.32,80.91,80.97,182634.0,81.02,81.32,80.91,80.97,182634.0
2021-09-27 10:50:00,81.13,81.13,80.71,80.79,119070.0,81.13,81.13,80.71,80.79,119070.0
2021-09-27 11:00:00,80.8,80.92,80.71,80.75,165528.0,80.8,80.92,80.71,80.75,165528.0
2021-09-27 11:10:00,80.77,81.08,80.74,80.88,109206.0,80.77,81.08,80.74,80.88,109206.0
2021-09-27 11:20:00,80.82,80.97,80.79,80.89,67956.0,80.82,80.97,80.79,80.89,67956.0
2021-09-27 11:30:00,80.84,80.99,80.77,80.96,128592.0,80.84,80.99,80.77,80.96,128592.0
2021-09-27 11:40:00,80.95,81.0,80.8,80.9,140580.0,80.95,81.0,80.8,80.9,140580.0
2021-09-27 11:50:00,80.91,81.03,80.85,80.93,110046.0,80.91,81.03,80.85,80.93,110046.0
2021-09-27 12:00:00,80.89,80.92,80.73,80.76,79020.0,80.89,80.92,80.73,80.76,79020.0
2021-09-27 12:10:00,80.78,80.85,80.7,80.76,90438.0,80.78,80.85,80.7,80.76,90438.0
2021-09-27 12:20:00,80.76,80.91,80.76,80.91,129090.0,80.76,80.91,80.76,80.91,129090.0
2021-09-27 12:30:00,80.84,80.93,80.77,80.83,55080.0,80.84,80.93,80.77,80.83,55080.0
2021-09-27 12:40:00,80.83,80.92,80.72,80.75,103488.0,80.83,80.92,80.72,80.75,103488.0
2021-09-27 12:50:00,80.72,80.83,80.68,80.79,121524.0,80.72,80.83,80.68,80.79,121524.0
2021-09-27 13:00:00,80.79,80.86,80.73,80.83,67398.0,80.79,80.86,80.73,80.83,67398.0
2021-09-27 13:10:00,80.83,81.01,80.77,80.85,147426.0,80.83,81.01,80.77,80.85,147426.0
2021-09-27 13:20:00,80.85,80.88,80.76,80.83,78012.0,80.85,80.88,80.76,80.83,78012.0
2021-09-27 13:30:00,80.82,80.93,80.79,80.81,90378.0,80.82,80.93,80.79,80.81,90378.0
2021-09-27 13:40:00,80.83,80.98,80.79,80.98,80010.0,80.83,80.98,80.79,80.98,80010.0
2021-09-27 13:50:00,80.92,80.93,80.83,80.87,44724.0,80.92,80.93,80.83,80.87,44724.0
2021-09-27 14:00:00,80.9,80.97,80.83,80.96,111528.0,80.9,80.97,80.83,80.96,111528.0
2021-09-27 14:10:00,80.97,81.0,80.89,80.98,26232.0,80.97,81.0,80.89,80.98,26232.0
2021-09-27 14:20:00,80.99,81.17,80.96,80.99,163932.0,80.99,81.17,80.96,80.99,163932.0
2021-09-27 14:30:00,80.97,81.08,80.95,80.98,120036.0,80.97,81.08,80.95,80.98,120036.0
2021-09-27 14:40:00,80.99,81.04,80.97,80.99,109416.0,80.99,81.04,80.97,80.99,109416.0
2021-09-27 14:50:00,81.0,81.07,80.98,81.03,57990.0,81.0,81.07,80.98,81.03,57990.0
2021-09-27 15:00:00,81.03,81.12,80.97,81.12,62214.0,81.03,81.12,80.97,81.12,62214.0
2021-09-27 15:10:00,81.13,81.21,81.13,81.19,75486.0,81.13,81.21,81.13,81.19,75486.0
2021-09-27 15:20:00,81.17,81.18,81.11,81.13,55446.0,81.17,81.18,81.11,81.13,55446.0
2021-09-27 15:30:00,81.13,81.13,81.0,81.09,77622.0,81.13,81.13,81.0,81.09,77622.0
2021-09-27 15:40:00,81.1,81.15,80.96,80.98,141360.0,81.1,81.15,80.96,80.98,141360.0
2021-09-27 15:50:00,80.97,81.08,80.92,81.04,648330.0,80.97,81.08,80.92,81.04,648330.0
2021-09-28 09:30:00,80.02,80.2,79.49,79.77,357756.0,80.02,80.2,79.49,79.77,357756.0
2021-09-28 09:40:00,79.6,79.81,79.25,79.81,200718.0,79.6,79.81,79.25,79.81,200718.0
2021-09-28 09:50:00,79.88,80.14,79.68,80.14,243510.0,79.88,80.14,79.68,80.14,243510.0
2021-09-28 10:00:00,80.01,80.13,79.41,79.53,295788.0,80.01,80.13,79.41,79.53,295788.0
2021-09-28 10:10:00,79.59,79.73,79.3,79.38,159828.0,79.59,79.73,79.3,79.38,159828.0
2021-09-28 10:20:00,79.33,79.53,79.19,79.44,218802.0,79.33,79.53,79.19,79.44,218802.0
2021-09-28 10:30:00,79.5,79.56,79.25,79.38,109002.0,79.5,79.56,79.25,79.38,109002.0
2021-09-28 10:40:00,79.42,79.53,79.3,79.4,69012.0,79.42,79.53,79.3,79.4,69012.0
2021-09-28 10:50:00,79.38,79.64,79.31,79.35,169536.0,79.38,79.64,79.31,79.35,169536.0
2021-09-28 11:00:00,79.35,79.37,78.94,79.05,79098.0,79.35,79.37,78.94,79.05,79098.0
2021-09-28 11:10:00,78.99,79.06,78.52,78.84,185040.0,78.99,79.06,78.52,78.84,185040.0
2021-09-28 11:20:00,78.83,78.93,78.7,78.84,73542.0,78.83,78.93,78.7,78.84,73542.0
2021-09-28 11:30:00,78.92,79.11,78.74,78.99,59010.0,78.92,79.11,78.74,78.99,59010.0
2021-09-28 11:40:00,79.01,79.33,78.99,79.29,68190.0,79.01,79.33,78.99,79.29,68190.0
2021-09-28 11:50:00,79.22,79.44,78.97,79.34,95544.0,79.22,79.44,78.97,79.34,95544.0
2021-09-28 12:00:00,79.28,79.51,79.23,79.49,121374.0,79.28,79.51,79.23,79.49,121374.0
2021-09-28 12:10:00,79.38,79.55,79.34,79.53,30024.0,79.38,79.55,79.34,79.53,30024.0
2021-09-28 12:20:00,79.5,79.57,79.42,79.5,34176.0,79.5,79.57,79.42,79.5,34176.0
2021-09-28 12:30:00,79.46,79.5,79.26,79.26,20886.0,79.46,79.5,79.26,79.26,20886.0
2021-09-28 12:40:00,79.29,79.36,79.19,79.27,93240.0,79.29,79.36,79.19,79.27,93240.0
2021-09-28 12:50:00,79.23,79.33,79.2,79.22,23496.0,79.23,79.33,79.2,79.22,23496.0
2021-09-28 13:00:00,79.25,79.38,79.12,79.38,56352.0,79.25,79.38,79.12,79.38,56352.0
2021-09-28 13:10:00,79.3,79.32,79.12,79.19,131994.0,79.3,79.32,79.12,79.19,131994.0
2021-09-28 13:20:00,79.2,79.4,79.17,79.36,21462.0,79.2,79.4,79.17,79.36,21462.0
2021-09-28 13:30:00,79.33,79.43,79.3,79.33,42684.0,79.33,79.43,79.3,79.33,42684.0
2021-09-28 13:40:00,79.39,79.48,79.26,79.27,29976.0,79.39,79.48,79.26,79.27,29976.0
2021-09-28 13:50:00,79.26,79.38,78.94,78.96,285336.0,79.26,79.38,78.94,78.96,285336.0
2021-09-28 14:00:00,78.94,79.04,78.89,78.95,60156.0,78.94,79.04,78.89,78.95,60156.0
2021-09-28 14:10:00,78.93,79.29,78.86,79.29,162480.0,78.93,79.29,78.86,79.29,162480.0
2021-09-28 14:20:00,79.25,79.44,79.25,79.44,46086.0,79.25,79.44,79.25,79.44,46086.0
2021-09-28 14:30:00,79.45,79.48,79.34,79.44,68754.0,79.45,79.48,79.34,79.44,68754.0
2021-09-28 14:40:00,79.45,79.78,79.44,79.65,104016.0,79.45,79.78,79.44,79.65,104016.0
2021-09-28 14:50:00,79.67,79.82,79.65,79.8,128046.0,79.67,79.82,79.65,79.8,128046.0
2021-09-28 15:00:00,79.8,79.9,79.71,79.8,35094.0,79.8,79.9,79.71,79.8,35094.0
2021-09-28 15:10:00,79.83,79.83,79.7,79.72,37920.0,79.83,79.83,79.7,79.72,37920.0
2021-09-28 15:20:00,79.71,79.77,79.53,79.54,36300.0,79.71,79.77,79.53,79.54,36300.0
2021-09-28 15:30:00,79.5,79.63,79.47,79.47,85470.0,79.5,79.63,79.47,79.47,85470.0
2021-09-28 15:40:00,79.47,79.55,79.15,79.15,113904.0,79.47,79.55,79.15,79.15,113904.0
2021-09-28 15:50:00,79.18,79.41,79.11,79.39,582708.0,79.18,79.41,79.11,79.39,582708.0
2021-09-29 09:30:00,79.67,80.08,78.83,78.99,135888.0,79.67,80.08,78.83,78.99,135888.0
2021-09-29 09:40:00,78.92,79.09,78.09,79.08,142500.0,78.92,79.09,78.09,79.08,142500.0
2021-09-29 09:50:00,79.02,79.5,79.02,79.17,100122.0,79.02,79.5,79.02,79.17,100122.0
2021-09-29 10:00:00,79.26,79.42,79.13,79.35,146364.0,79.26,79.42,79.13,79.35,146364.0
2021-09-29 10:10:00,79.45,79.45,79.08,79.24,65946.0,79.45,79.45,79.08,79.24,65946.0
2021-09-29 10:20:00,79.29,79.49,79.23,79.28,131994.0,79.29,79.49,79.23,79.28,131994.0
2021-09-29 10:30:00,79.23,79.32,79.08,79.11,58950.0,79.23,79.32,79.08,79.11,58950.0
2021-09-29 10:40:00,79.23,79.5,79.17,79.5,50916.0,79.23,79.5,79.17,79.5,50916.0
2021-09-29 10:50:00,79.45,79.53,79.39,79.53,40158.0,79.45,79.53,79.39,79.53,40158.0
2021-09-29 11:00:00,79.55,79.6,79.33,79.36,56280.0,79.55,79.6,79.33,79.36,56280.0
2021-09-29 11:10:00,79.35,79.52,79.33,79.52,83538.0,79.35,79.52,79.33,79.52,83538.0
2021-09-29 11:20:00,79.51,79.77,79.5,79.56,84996.0,79.51,79.77,79.5,79.56,84996.0
2021-09-29 11:30:00,79.54,79.71,79.51,79.51,129240.0,79.54,79.71,79.51,79.51,129240.0
2021-09-29 11:40:00,79.52,79.73,79.52,79.6,89070.0,79.52,79.73,79.52,79.6,89070.0
2021-09-29 11:50:00,79.65,79.65,79.26,79.43,49206.0,79.65,79.65,79.26,79.43,49206.0
2021-09-29 12:00:00,79.42,79.5,79.36,79.41,44310.0,79.42,79.5,79.36,79.41,44310.0
2021-09-29 12:10:00,79.33,79.33,79.08,79.14,28356.0,79.33,79.33,79.08,79.14,28356.0
2021-09-29 12:20:00,79.13,79.17,78.97,79.06,63636.0,79.13,79.17,78.97,79.06,63636.0
2021-09-29 12:30:00,79.07,79.16,78.98,79.02,41772.0,79.07,79.16,78.98,79.02,41772.0
2021-09-29 12:40:00,79.0,79.0,78.72,78.99,59388.0,79.0,79.0,78.72,78.99,59388.0
2021-09-29 12:50:00,78.93,79.11,78.93,79.04,27000.0,78.93,79.11,78.93,79.04,27000.0
2021-09-29 13:00:00,79.02,79.17,78.94,79.13,49002.0,79.02,79.17,78.94,79.13,49002.0
2021-09-29 13:10:00,79.1,79.46,79.09,79.42,82236.0,79.1,79.46,79.09,79.42,82236.0
2021-09-29 13:20:00,79.48,79.48,79.05,79.05,38160.0,79.48,79.48,79.05,79.05,38160.0
2021-09-29 13:30:00,79.09,79.13,78.98,79.06,38844.0,79.09,79.13,78.98,79.06,38844.0
2021-09-29 13:40:00,79.06,79.25,79.02,79.12,49020.0,79.06,79.25,79.02,79.12,49020.0
2021-09-29 13:50:00,79.13,79.21,79.1,79.16,37932.0,79.13,79.21,79.1,79.16,37932.0
2021-09-29 14:00:00,79.16,79.55,79.16,79.55,50340.0,79.16,79.55,79.16,79.55,50340.0
2021-09-29 14:10:00,79.58,79.72,79.55,79.55,49608.0,79.58,79.72,79.55,79.55,49608.0
2021-09-29 14:20:00,79.57,79.59,79.35,79.36,19800.0,79.57,79.59,79.35,79.36,19800.0
2021-09-29 14:30:00,79.38,79.47,79.35,79.36,29664.0,79.38,79.47,79.35,79.36,29664.0
2021-09-29 14:40:00,79.31,79.55,79.31,79.4,28098.0,79.31,79.55,79.31,79.4,28098.0
2021-09-29 14:50:00,79.46,79.61,79.46,79.59,34452.0,79.46,79.61,79.46,79.59,34452.0
2021-09-29 15:00:00,79.58,79.62,79.4,79.5,44778.0,79.58,79.62,79.4,79.5,44778.0
2021-09-29 15:10:00,79.43,79.48,79.36,79.38,29136.0,79.43,79.48,79.36,79.38,29136.0
2021-09-29 15:20:00,79.35,79.4,79.17,79.17,39870.0,79.35,79.4,79.17,79.17,39870.0
2021-09-29 15:30:00,79.17,79.32,79.17,79.25,56832.0,79.17,79.32,79.17,79.25,56832.0
2021-09-29 15:40:00,79.24,79.24,79.03,79.06,59274.0,79.24,79.24,79.03,79.06,59274.0
2021-09-29 15:50:00,79.02,79.17,78.74,78.82,490062.0,79.02,79.17,78.74,78.82,490062.0
2021-09-30 09:30:00,78.82,79.66,78.75,79.42,180774.0,78.82,79.66,78.75,79.42,180774.0
2021-09-30 09:40:00,79.34,79.69,79.17,79.55,67662.0,79.34,79.69,79.17,79.55,67662.0
2021-09-30 09:50:00,79.61,79.73,79.25,79.34,37218.0,79.61,79.73,79.25,79.34,37218.0
2021-09-30 10:00:00,79.31,79.66,79.11,79.4,47532.0,79.31,79.66,79.11,79.4,47532.0
2021-09-30 10:10:00,79.47,79.91,79.36,79.67,24420.0,79.47,79.91,79.36,79.67,24420.0
2021-09-30 10:20:00,79.57,79.91,79.44,79.83,34794.0,79.57,79.91,79.44,79.83,34794.0
2021-09-30 10:30:00,79.92,79.94,79.55,79.65,46578.0,79.92,79.94,79.55,79.65,46578.0
2021-09-30 10:40:00,79.65,79.96,79.53,79.82,39066.0,79.65,79.96,79.53,79.82,39066.0
2021-09-30 10:50:00,79.75,79.8,79.39,79.39,43062.0,79.75,79.8,79.39,79.39,43062.0
2021-09-30 11:00:00,79.36,79.51,79.3,79.51,32850.0,79.36,79.51,79.3,79.51,32850.0
2021-09-30 11:10:00,79.51,79.6,79.38,79.59,53436.0,79.51,79.6,79.38,79.59,53436.0
2021-09-30 11:20:00,79.54,79.6,79.35,79.46,74166.0,79.54,79.6,79.35,79.46,74166.0
2021-09-30 11:30:00,79.51,79.54,79.19,79.23,37866.0,79.51,79.54,79.19,79.23,37866.0
2021-09-30 11:40:00,79.17,79.33,79.14,79.24,35430.0,79.17,79.33,79.14,79.24,35430.0
2021-09-30 11:50:00,79.17,79.33,79.06,79.25,40320.0,79.17,79.33,79.06,79.25,40320.0
2021-09-30 12:00:00,79.19,79.22,79.0,79.04,31092.0,79.19,79.22,79.0,79.04,31092.0
2021-09-30 12:10:00,79.06,79.12,79.02,79.11,19254.0,79.06,79.12,79.02,79.11,19254.0
2021-09-30 12:20:00,79.17,79.24,79.07,79.14,47046.0,79.17,79.24,79.07,79.14,47046.0
2021-09-30 12:30:00,79.12,79.33,79.05,79.24,20976.0,79.12,79.33,79.05,79.24,20976.0
2021-09-30 12:40:00,79.16,79.33,79.07,79.33,32004.0,79.16,79.33,79.07,79.33,32004.0
2021-09-30 12:50:00,79.3,79.4,79.29,79.33,25806.0,79.3,79.4,79.29,79.33,25806.0
2021-09-30 13:00:00,79.33,79.58,79.25,79.58,34362.0,79.33,79.58,79.25,79.58,34362.0
2021-09-30 13:10:00,79.57,79.65,79.48,79.64,66486.0,79.57,79.65,79.48,79.64,66486.0
2021-09-30 13:20:00,79.65,79.71,79.42,79.42,65754.0,79.65,79.71,79.42,79.42,65754.0
2021-09-30 13:30:00,79.4,79.74,79.36,79.67,59736.0,79.4,79.74,79.36,79.67,59736.0
2021-09-30 13:40:00,79.62,79.64,79.45,79.47,23400.0,79.62,79.64,79.45,79.47,23400.0
2021-09-30 13:50:00,79.5,79.68,79.47,79.5,18660.0,79.5,79.68,79.47,79.5,18660.0
2021-09-30 14:00:00,79.6,79.77,79.53,79.74,33618.0,79.6,79.77,79.53,79.74,33618.0
2021-09-30 14:10:00,79.78,79.88,79.73,79.88,62886.0,79.78,79.88,79.73,79.88,62886.0
2021-09-30 14:20:00,79.87,79.91,79.75,79.86,42744.0,79.87,79.91,79.75,79.86,42744.0
2021-09-30 14:30:00,79.92,79.93,79.79,79.79,36984.0,79.92,79.93,79.79,79.79,36984.0
2021-09-30 14:40:00,79.78,80.03,79.78,79.97,68100.0,79.78,80.03,79.78,79.97,68100.0
2021-09-30 14:50:00,80.02,80.05,79.86,79.91,27018.0,80.02,80.05,79.86,79.91,27018.0
2021-09-30 15:00:00,79.83,79.94,79.76,79.91,23430.0,79.83,79.94,79.76,79.91,23430.0
2021-09-30 15:10:00,79.91,80.01,79.86,79.95,36690.0,79.91,80.01,79.86,79.95,36690.0
2021-09-30 15:20:00,79.98,79.98,79.86,79.86,66444.0,79.98,79.98,79.86,79.86,66444.0
2021-09-30 15:30:00,79.85,80.05,79.8,79.83,75450.0,79.85,80.05,79.8,79.83,75450.0
2021-09-30 15:40:00,79.82,79.85,79.74,79.78,167724.0,79.82,79.85,79.74,79.78,167724.0
2021-09-30 15:50:00,79.75,79.86,79.67,79.83,688302.0,79.75,79.86,79.67,79.83,688302.0
2021-10-01 09:30:00,80.09,80.48,79.95,80.17,170598.0,80.09,80.48,79.95,80.17,170598.0
2021-10-01 09:40:00,80.19,80.24,79.68,79.76,85698.0,80.19,80.24,79.68,79.76,85698.0
2021-10-01 09:50:00,79.71,79.82,79.17,79.28,105672.0,79.71,79.82,79.17,79.28,105672.0
2021-10-01 10:00:00,79.42,79.65,79.21,79.42,85794.0,79.42,79.65,79.21,79.42,85794.0
2021-10-01 10:10:00,79.48,79.73,79.37,79.42,62574.0,79.48,79.73,79.37,79.42,62574.0
2021-10-01 10:20:00,79.42,79.67,79.29,79.43,89328.0,79.42,79.67,79.29,79.43,89328.0
2021-10-01 10:30:00,79.43,79.46,79.12,79.15,91590.0,79.43,79.46,79.12,79.15,91590.0
2021-10-01 10:40:00,79.15,79.81,79.13,79.78,80310.0,79.15,79.81,79.13,79.78,80310.0
2021-10-01 10:50:00,79.76,79.98,79.67,79.92,136968.0,79.76,79.98,79.67,79.92,136968.0
2021-10-01 11:00:00,79.92,79.92,79.74,79.74,67146.0,79.92,79.92,79.74,79.74,67146.0
2021-10-01 11:10:00,79.79,80.06,79.74,79.9,62070.0,79.79,80.06,79.74,79.9,62070.0
2021-10-01 11:20:00,79.93,80.1,79.89,80.01,57522.0,79.93,80.1,79.89,80.01,57522.0
2021-10-01 11:30:00,80.04,80.27,79.96,80.24,78036.0,80.04,80.27,79.96,80.24,78036.0
2021-10-01 11:40:00,80.19,80.24,80.15,80.16,34962.0,80.19,80.24,80.15,80.16,34962.0
2021-10-01 11:50:00,80.18,80.23,79.99,80.03,94950.0,80.18,80.23,79.99,80.03,94950.0
2021-10-01 12:00:00,80.06,80.14,79.81,79.95,37782.0,80.06,80.14,79.81,79.95,37782.0
2021-10-01 12:10:00,79.95,80.16,79.94,80.13,88566.0,79.95,80.16,79.94,80.13,88566.0
2021-10-01 12:20:00,80.16,80.16,80.05,80.09,36306.0,80.16,80.16,80.05,80.09,36306.0
2021-10-01 12:30:00,80.13,80.15,80.01,80.05,88224.0,80.13,80.15,80.01,80.05,88224.0
2021-10-01 12:40:00,80.07,80.13,80.01,80.07,33876.0,80.07,80.13,80.01,80.07,33876.0
2021-10-01 12:50:00,80.05,80.08,79.87,80.04,37578.0,80.05,80.08,79.87,80.04,37578.0
2021-10-01 13:00:00,80.03,80.08,79.95,80.06,39192.0,80.03,80.08,79.95,80.06,39192.0
2021-10-01 13:10:00,80.08,80.26,80.04,80.25,46440.0,80.08,80.26,80.04,80.25,46440.0
2021-10-01 13:20:00,80.27,80.51,80.26,80.49,80298.0,80.27,80.51,80.26,80.49,80298.0
2021-10-01 13:30:00,80.5,80.64,80.5,80.62,87846.0,80.5,80.64,80.5,80.62,87846.0
2021-10-01 13:40:00,80.59,80.69,80.55,80.58,64572.0,80.59,80.69,80.55,80.58,64572.0
2021-10-01 13:50:00,80.58,80.61,80.27,80.37,60276.0,80.58,80.61,80.27,80.37,60276.0
2021-10-01 14:00:00,80.42,80.56,80.39,80.56,55236.0,80.42,80.56,80.39,80.56,55236.0
2021-10-01 14:10:00,80.55,80.64,80.39,80.51,40536.0,80.55,80.64,80.39,80.51,40536.0
2021-10-01 14:20:00,80.49,80.58,80.47,80.54,46134.0,80.49,80.58,80.47,80.54,46134.0
2021-10-01 14:30:00,80.52,80.58,80.47,80.47,42450.0,80.52,80.58,80.47,80.47,42450.0
2021-10-01 14:40:00,80.5,80.65,80.48,80.59,36228.0,80.5,80.65,80.48,80.59,36228.0
2021-10-01 14:50:00,80.6,80.74,80.55,80.66,39204.0,80.6,80.74,80.55,80.66,39204.0
2021-10-01 15:00:00,80.69,80.76,80.67,80.67,44484.0,80.69,80.76,80.67,80.67,44484.0
2021-10-01 15:10:00,80.69,80.75,80.68,80.7,40932.0,80.69,80.75,80.68,80.7,40932.0
2021-10-01 15:20:00,80.72,80.83,80.69,80.78,87756.0,80.72,80.83,80.69,80.78,87756.0
2021-10-01 15:30:00,80.75,80.85,80.65,80.8,128376.0,80.75,80.85,80.65,80.8,128376.0
2021-10-01 15:40:00,80.8,80.9,80.8,80.89,159456.0,80.8,80.9,80.8,80.89,159456.0
2021-10-01 15:50:00,80.9,81.2,80.85,81.08,468276.0,80.9,81.2,80.85,81.08,468276.0
2021-10-04 09:30:00,80.81,80.81,79.5,79.5,195414.0,80.81,80.81,79.5,79.5,195414.0
2021-10-04 09:40:00,79.58,79.63,78.85,78.85,193596.0,79.58,79.63,78.85,78.85,193596.0
2021-10-04 09:50:00,78.84,79.79,78.84,79.61,318282.0,78.84,79.79,78.84,79.61,318282.0
2021-10-04 10:00:00,79.61,79.67,78.68,78.69,329718.0,79.61,79.67,78.68,78.69,329718.0
2021-10-04 10:10:00,78.75,78.92,78.53,78.58,148530.0,78.75,78.92,78.53,78.58,148530.0
2021-10-04 10:20:00,78.54,78.71,78.35,78.58,126654.0,78.54,78.71,78.35,78.58,126654.0
2021-10-04 10:30:00,78.6,78.69,78.22,78.39,191628.0,78.6,78.69,78.22,78.39,191628.0
2021-10-04 10:40:00,78.36,78.43,78.05,78.13,205392.0,78.36,78.43,78.05,78.13,205392.0
2021-10-04 10:50:00,78.17,78.24,77.61,77.98,278430.0,78.17,78.24,77.61,77.98,278430.0
2021-10-04 11:00:00,77.95,78.3,77.72,78.3,184110.0,77.95,78.3,77.72,78.3,184110.0
2021-10-04 11:10:00,78.25,78.46,78.25,78.35,106914.0,78.25,78.46,78.25,78.35,106914.0
2021-10-04 11:20:00,78.33,78.38,78.02,78.12,65250.0,78.33,78.38,78.02,78.12,65250.0
2021-10-04 11:30:00,78.16,78.17,77.73,77.82,63420.0,78.16,78.17,77.73,77.82,63420.0
2021-10-04 11:40:00,77.75,77.77,77.56,77.56,66708.0,77.75,77.77,77.56,77.56,66708.0
2021-10-04 11:50:00,77.62,77.66,77.43,77.64,93876.0,77.62,77.66,77.43,77.64,93876.0
2021-10-04 12:00:00,77.6,77.6,77.26,77.45,112890.0,77.6,77.6,77.26,77.45,112890.0
2021-10-04 12:10:00,77.45,77.7,77.33,77.7,91020.0,77.45,77.7,77.33,77.7,91020.0
2021-10-04 12:20:00,77.7,77.8,77.5,77.75,83688.0,77.7,77.8,77.5,77.75,83688.0
2021-10-04 12:30:00,77.77,78.04,77.77,77.88,167772.0,77.77,78.04,77.77,77.88,167772.0
2021-10-04 12:40:00,77.86,77.86,77.66,77.74,47448.0,77.86,77.86,77.66,77.74,47448.0
2021-10-04 12:50:00,77.68,77.68,77.55,77.64,58662.0,77.68,77.68,77.55,77.64,58662.0
2021-10-04 13:00:00,77.62,77.63,77.36,77.52,134970.0,77.62,77.63,77.36,77.52,134970.0
2021-10-04 13:10:00,77.55,77.66,77.53,77.53,56874.0,77.55,77.66,77.53,77.53,56874.0
2021-10-04 13:20:00,77.5,77.57,77.26,77.26,48282.0,77.5,77.57,77.26,77.26,48282.0
2021-10-04 13:30:00,77.31,77.41,77.25,77.32,42348.0,77.31,77.41,77.25,77.32,42348.0
2021-10-04 13:40:00,77.31,77.33,77.19,77.25,106812.0,77.31,77.33,77.19,77.25,106812.0
2021-10-04 13:50:00,77.26,77.36,77.22,77.31,71622.0,77.26,77.36,77.22,77.31,71622.0
2021-10-04 14:00:00,77.31,77.91,77.31,77.89,95454.0,77.31,77.91,77.31,77.89,95454.0
2021-10-04 14:10:00,77.88,77.98,77.74,77.97,70548.0,77.88,77.98,77.74,77.97,70548.0
2021-10-04 14:20:00,77.92,78.02,77.71,77.74,92196.0,77.92,78.02,77.71,77.74,92196.0
2021-10-04 14:30:00,77.73,77.87,77.7,77.83,33660.0,77.73,77.87,77.7,77.83,33660.0
2021-10-04 14:40:00,77.81,78.13,77.79,78.13,127332.0,77.81,78.13,77.79,78.13,127332.0
2021-10-04 14:50:00,78.16,78.18,78.06,78.18,151014.0,78.16,78.18,78.06,78.18,151014.0
2021-10-04 15:00:00,78.17,78.37,78.15,78.3,81150.0,78.17,78.37,78.15,78.3,81150.0
2021-10-04 15:10:00,78.26,78.26,78.11,78.14,45432.0,78.26,78.26,78.11,78.14,45432.0
2021-10-04 15:20:00,78.14,78.19,78.0,78.1,85386.0,78.14,78.19,78.0,78.1,85386.0
2021-10-04 15:30:00,78.06,78.18,77.95,77.95,65340.0,78.06,78.18,77.95,77.95,65340.0
2021-10-04 15:40:00,77.97,78.3,77.97,78.18,142530.0,77.97,78.3,77.97,78.18,142530.0
2021-10-04 15:50:00,78.16,78.31,77.93,78.28,551124.0,78.16,78.31,77.93,78.28,551124.0
2021-10-05 09:30:00,78.75,79.27,78.52,78.87,155418.0,78.75,79.27,78.52,78.87,155418.0
2021-10-05 09:40:00,78.96,79.36,78.82,79.29,94002.0,78.96,79.36,78.82,79.29,94002.0
2021-10-05 09:50:00,79.36,79.58,79.15,79.39,46068.0,79.36,79.58,79.15,79.39,46068.0
2021-10-05 10:00:00,79.44,79.54,79.07,79.4,155988.0,79.44,79.54,79.07,79.4,155988.0
2021-10-05 10:10:00,79.45,79.5,79.08,79.11,58266.0,79.45,79.5,79.08,79.11,58266.0
2021-10-05 10:20:00,79.05,79.27,78.89,79.13,68544.0,79.05,79.27,78.89,79.13,68544.0
2021-10-05 10:30:00,79.23,79.3,79.06,79.07,72462.0,79.23,79.3,79.06,79.07,72462.0
2021-10-05 10:40:00,79.17,79.38,79.11,79.35,111042.0,79.17,79.38,79.11,79.35,111042.0
2021-10-05 10:50:00,79.35,79.65,79.35,79.57,49602.0,79.35,79.65,79.35,79.57,49602.0
2021-10-05 11:00:00,79.61,79.62,79.52,79.53,77094.0,79.61,79.62,79.52,79.53,77094.0
2021-10-05 11:10:00,79.55,79.59,79.48,79.54,148812.0,79.55,79.59,79.48,79.54,148812.0
2021-10-05 11:20:00,79.54,79.59,79.51,79.56,108036.0,79.54,79.59,79.51,79.56,108036.0
2021-10-05 11:30:00,79.55,79.55,79.39,79.47,97218.0,79.55,79.55,79.39,79.47,97218.0
2021-10-05 11:40:00,79.45,79.46,79.2,79.21,28200.0,79.45,79.46,79.2,79.21,28200.0
2021-10-05 11:50:00,79.23,79.33,79.21,79.33,74640.0,79.23,79.33,79.21,79.33,74640.0
2021-10-05 12:00:00,79.35,79.46,79.26,79.38,39306.0,79.35,79.46,79.26,79.38,39306.0
2021-10-05 12:10:00,79.35,79.55,79.35,79.46,72900.0,79.35,79.55,79.35,79.46,72900.0
2021-10-05 12:20:00,79.41,79.45,79.34,79.42,33840.0,79.41,79.45,79.34,79.42,33840.0
2021-10-05 12:30:00,79.37,79.44,79.22,79.23,27588.0,79.37,79.44,79.22,79.23,27588.0
2021-10-05 12:40:00,79.25,79.3,79.17,79.26,30000.0,79.25,79.3,79.17,79.26,30000.0
2021-10-05 12:50:00,79.26,79.38,79.24,79.35,21000.0,79.26,79.38,79.24,79.35,21000.0
2021-10-05 13:00:00,79.35,79.37,79.27,79.32,23016.0,79.35,79.37,79.27,79.32,23016.0
2021-10-05 13:10:00,79.36,79.5,79.3,79.5,58776.0,79.36,79.5,79.3,79.5,58776.0
2021-10-05 13:20:00,79.5,79.54,79.45,79.53,64494.0,79.5,79.54,79.45,79.53,64494.0
2021-10-05 13:30:00,79.52,79.58,79.47,79.58,111354.0,79.52,79.58,79.47,79.58,111354.0
2021-10-05 13:40:00,79.58,79.73,79.58,79.73,28044.0,79.58,79.73,79.58,79.73,28044.0
2021-10-05 13:50:00,79.73,79.73,79.64,79.69,16638.0,79.73,79.73,79.64,79.69,16638.0
2021-10-05 14:00:00,79.67,79.79,79.65,79.77,33984.0,79.67,79.79,79.65,79.77,33984.0
2021-10-05 14:10:00,79.72,79.77,79.68,79.73,18336.0,79.72,79.77,79.68,79.73,18336.0
2021-10-05 14:20:00,79.67,79.74,79.67,79.73,13242.0,79.67,79.74,79.67,79.73,13242.0
2021-10-05 14:30:00,79.77,79.79,79.68,79.68,30684.0,79.77,79.79,79.68,79.68,30684.0
2021-10-05 14:40:00,79.68,79.68,79.58,79.58,37884.0,79.68,79.68,79.58,79.58,37884.0
2021-10-05 14:50:00,79.56,79.7,79.56,79.69,18666.0,79.56,79.7,79.56,79.69,18666.0
2021-10-05 15:00:00,79.68,79.84,79.67,79.78,29580.0,79.68,79.84,79.67,79.78,29580.0
2021-10-05 15:10:00,79.81,79.81,79.57,79.59,31770.0,79.81,79.81,79.57,79.59,31770.0
2021-10-05 15:20:00,79.56,79.56,79.39,79.41,76320.0,79.56,79.56,79.39,79.41,76320.0
2021-10-05 15:30:00,79.4,79.53,79.39,79.46,89370.0,79.4,79.53,79.39,79.46,89370.0
2021-10-05 15:40:00,79.46,79.49,79.38,79.38,49296.0,79.46,79.49,79.38,79.38,49296.0
2021-10-05 15:50:00,79.39,79.42,79.25,79.29,333120.0,79.39,79.42,79.25,79.29,333120.0
2021-10-06 09:30:00,78.88,80.24,78.82,80.24,301356.0,78.88,80.24,78.82,80.24,301356.0
2021-10-06 09:40:00,80.15,80.36,79.99,80.06,104808.0,80.15,80.36,79.99,80.06,104808.0
2021-10-06 09:50:00,80.08,80.28,79.71,79.73,84318.0,80.08,80.28,79.71,79.73,84318.0
2021-10-06 10:00:00,79.72,79.72,78.98,79.35,252066.0,79.72,79.72,78.98,79.35,252066.0
2021-10-06 10:10:00,79.32,79.42,79.05,79.17,77490.0,79.32,79.42,79.05,79.17,77490.0
2021-10-06 10:20:00,79.12,79.71,79.12,79.52,103044.0,79.12,79.71,79.12,79.52,103044.0
2021-10-06 10:30:00,79.68,80.1,79.56,80.06,78468.0,79.68,80.1,79.56,80.06,78468.0
2021-10-06 10:40:00,80.06,80.32,79.8,80.27,73260.0,80.06,80.32,79.8,80.27,73260.0
2021-10-06 10:50:00,80.21,80.21,79.77,79.85,54558.0,80.21,80.21,79.77,79.85,54558.0
2021-10-06 11:00:00,79.89,80.01,79.47,79.5,49104.0,79.89,80.01,79.47,79.5,49104.0
2021-10-06 11:10:00,79.5,79.58,79.32,79.45,49338.0,79.5,79.58,79.32,79.45,49338.0
2021-10-06 11:20:00,79.42,79.46,79.21,79.28,57378.0,79.42,79.46,79.21,79.28,57378.0
2021-10-06 11:30:00,79.3,79.58,79.26,79.55,13848.0,79.3,79.58,79.26,79.55,13848.0
2021-10-06 11:40:00,79.6,79.67,79.52,79.63,29604.0,79.6,79.67,79.52,79.63,29604.0
2021-10-06 11:50:00,79.59,79.83,79.59,79.81,13020.0,79.59,79.83,79.59,79.81,13020.0
2021-10-06 12:00:00,79.78,79.84,79.62,79.73,19074.0,79.78,79.84,79.62,79.73,19074.0
2021-10-06 12:10:00,79.82,79.96,79.78,79.96,27846.0,79.82,79.96,79.78,79.96,27846.0
2021-10-06 12:20:00,79.86,80.0,79.72,79.76,26106.0,79.86,80.0,79.72,79.76,26106.0
2021-10-06 12:30:00,79.71,79.81,79.63,79.81,33558.0,79.71,79.81,79.63,79.81,33558.0
2021-10-06 12:40:00,79.81,79.95,79.81,79.92,22632.0,79.81,79.95,79.81,79.92,22632.0
2021-10-06 12:50:00,79.96,79.98,79.79,79.79,23358.0,79.96,79.98,79.79,79.79,23358.0
2021-10-06 13:00:00,79.84,79.9,79.51,79.54,32052.0,79.84,79.9,79.51,79.54,32052.0
2021-10-06 13:10:00,79.54,79.65,79.5,79.6,13068.0,79.54,79.65,79.5,79.6,13068.0
2021-10-06 13:20:00,79.66,79.91,79.64,79.89,44064.0,79.66,79.91,79.64,79.89,44064.0
2021-10-06 13:30:00,80.0,80.33,79.97,80.33,72090.0,80.0,80.33,79.97,80.33,72090.0
2021-10-06 13:40:00,80.32,80.52,80.29,80.48,46170.0,80.32,80.52,80.29,80.48,46170.0
2021-10-06 13:50:00,80.44,80.61,80.32,80.61,47682.0,80.44,80.61,80.32,80.61,47682.0
2021-10-06 14:00:00,80.61,80.77,80.58,80.76,95478.0,80.61,80.77,80.58,80.76,95478.0
2021-10-06 14:10:00,80.74,80.84,80.72,80.79,58602.0,80.74,80.84,80.72,80.79,58602.0
2021-10-06 14:20:00,80.82,81.0,80.77,80.99,62772.0,80.82,81.0,80.77,80.99,62772.0
2021-10-06 14:30:00,80.98,81.33,80.95,81.16,96720.0,80.98,81.33,80.95,81.16,96720.0
2021-10-06 14:40:00,81.23,81.25,80.96,80.96,63186.0,81.23,81.25,80.96,80.96,63186.0
2021-10-06 14:50:00,81.0,81.0,80.76,80.76,63618.0,81.0,81.0,80.76,80.76,63618.0
2021-10-06 15:00:00,80.74,81.04,80.7,81.03,147438.0,80.74,81.04,80.7,81.03,147438.0
2021-10-06 15:10:00,80.97,81.12,80.87,80.94,49356.0,80.97,81.12,80.87,80.94,49356.0
2021-10-06 15:20:00,80.88,80.96,80.77,80.86,81048.0,80.88,80.96,80.77,80.86,81048.0
2021-10-06 15:30:00,80.86,80.92,80.77,80.8,130788.0,80.86,80.92,80.77,80.8,130788.0
2021-10-06 15:40:00,80.82,80.93,80.76,80.86,157350.0,80.82,80.93,80.76,80.86,157350.0
2021-10-06 15:50:00,80.87,81.11,80.86,81.04,372396.0,80.87,81.11,80.86,81.04,372396.0
2021-10-07 09:30:00,81.27,82.39,81.24,82.22,350700.0,81.27,82.39,81.24,82.22,350700.0
2021-10-07 09:40:00,82.2,82.46,81.84,82.03,85380.0,82.2,82.46,81.84,82.03,85380.0
2021-10-07 09:50:00,82.02,83.17,81.82,83.17,629184.0,82.02,83.17,81.82,83.17,629184.0
2021-10-07 10:00:00,83.16,83.47,82.82,82.99,421890.0,83.16,83.47,82.82,82.99,421890.0
2021-10-07 10:10:00,83.02,83.49,82.97,83.29,219420.0,83.02,83.49,82.97,83.29,219420.0
2021-10-07 10:20:00,83.3,83.57,83.21,83.21,235398.0,83.3,83.57,83.21,83.21,235398.0
2021-10-07 10:30:00,83.25,83.7,83.24,83.47,174882.0,83.25,83.7,83.24,83.47,174882.0
2021-10-07 10:40:00,83.49,83.64,83.46,83.5,61020.0,83.49,83.64,83.46,83.5,61020.0
2021-10-07 10:50:00,83.49,83.65,83.45,83.47,93972.0,83.49,83.65,83.45,83.47,93972.0
2021-10-07 11:00:00,83.47,83.61,83.46,83.49,54900.0,83.47,83.61,83.46,83.49,54900.0
2021-10-07 11:10:00,83.46,83.63,83.06,83.06,298416.0,83.46,83.63,83.06,83.06,298416.0
2021-10-07 11:20:00,83.14,83.22,83.09,83.21,70200.0,83.14,83.22,83.09,83.21,70200.0
2021-10-07 11:30:00,83.17,83.26,83.06,83.16,49392.0,83.17,83.26,83.06,83.16,49392.0
2021-10-07 11:40:00,83.2,83.23,83.11,83.23,63348.0,83.2,83.23,83.11,83.23,63348.0
2021-10-07 11:50:00,83.21,83.26,83.09,83.09,171846.0,83.21,83.26,83.09,83.09,171846.0
2021-10-07 12:00:00,83.07,83.17,83.05,83.06,34896.0,83.07,83.17,83.05,83.06,34896.0
2021-10-07 12:10:00,83.1,83.1,82.71,82.73,82236.0,83.1,83.1,82.71,82.73,82236.0
2021-10-07 12:20:00,82.72,82.91,82.71,82.91,32460.0,82.72,82.91,82.71,82.91,32460.0
2021-10-07 12:30:00,82.92,83.09,82.89,83.08,23250.0,82.92,83.09,82.89,83.08,23250.0
2021-10-07 12:40:00,83.08,83.08,82.97,83.05,27348.0,83.08,83.08,82.97,83.05,27348.0
2021-10-07 12:50:00,83.07,83.23,83.02,83.14,40062.0,83.07,83.23,83.02,83.14,40062.0
2021-10-07 13:00:00,83.14,83.2,83.04,83.15,29334.0,83.14,83.2,83.04,83.15,29334.0
2021-10-07 13:10:00,83.14,83.23,83.08,83.1,39816.0,83.14,83.23,83.08,83.1,39816.0
2021-10-07 13:20:00,83.14,83.14,83.04,83.11,27696.0,83.14,83.14,83.04,83.11,27696.0
2021-10-07 13:30:00,83.11,83.12,83.03,83.03,23682.0,83.11,83.12,83.03,83.03,23682.0
2021-10-07 13:40:00,83.01,83.01,82.82,82.83,30414.0,83.01,83.01,82.82,82.83,30414.0
2021-10-07 13:50:00,82.82,82.89,82.8,82.86,46560.0,82.82,82.89,82.8,82.86,46560.0
2021-10-07 14:00:00,82.84,82.9,82.7,82.7,31434.0,82.84,82.9,82.7,82.7,31434.0
2021-10-07 14:10:00,82.67,82.72,82.61,82.67,33114.0,82.67,82.72,82.61,82.67,33114.0
2021-10-07 14:20:00,82.64,82.65,82.46,82.46,32766.0,82.64,82.65,82.46,82.46,32766.0
2021-10-07 14:30:00,82.46,82.53,82.44,82.45,25128.0,82.46,82.53,82.44,82.45,25128.0
2021-10-07 14:40:00,82.45,82.47,82.32,82.36,64602.0,82.45,82.47,82.32,82.36,64602.0
2021-10-07 14:50:00,82.39,82.47,82.37,82.44,19092.0,82.39,82.47,82.37,82.44,19092.0
2021-10-07 15:00:00,82.39,82.57,82.39,82.57,64374.0,82.39,82.57,82.39,82.57,64374.0
2021-10-07 15:10:00,82.51,82.51,82.36,82.41,56466.0,82.51,82.51,82.36,82.41,56466.0
2021-10-07 15:20:00,82.42,82.61,82.4,82.59,70554.0,82.42,82.61,82.4,82.59,70554.0
2021-10-07 15:30:00,82.57,82.6,82.45,82.45,60780.0,82.57,82.6,82.45,82.45,60780.0
2021-10-07 15:40:00,82.45,82.49,82.22,82.29,129900.0,82.45,82.49,82.22,82.29,129900.0
2021-10-07 15:50:00,82.27,82.36,82.17,82.28,204438.0,82.27,82.36,82.17,82.28,204438.0
2021-10-08 09:30:00,82.33,82.73,81.8,82.18,184188.0,82.33,82.73,81.8,82.18,184188.0
2021-10-08 09:40:00,82.26,82.8,82.26,82.77,68664.0,82.26,82.8,82.26,82.77,68664.0
2021-10-08 09:50:00,82.81,82.93,82.51,82.72,78774.0,82.81,82.93,82.51,82.72,78774.0
2021-10-08 10:00:00,82.75,83.17,82.75,83.12,123810.0,82.75,83.17,82.75,83.12,123810.0
2021-10-08 10:10:00,83.13,83.43,83.02,83.25,138414.0,83.13,83.43,83.02,83.25,138414.0
2021-10-08 10:20:00,83.23,83.38,82.95,83.0,54318.0,83.23,83.38,82.95,83.0,54318.0
2021-10-08 10:30:00,82.96,83.0,82.7,82.7,35238.0,82.96,83.0,82.7,82.7,35238.0
2021-10-08 10:40:00,82.62,82.62,82.27,82.48,34674.0,82.62,82.62,82.27,82.48,34674.0
2021-10-08 10:50:00,82.49,82.73,82.49,82.64,28182.0,82.49,82.73,82.49,82.64,28182.0
2021-10-08 11:00:00,82.65,82.65,82.31,82.38,90870.0,82.65,82.65,82.31,82.38,90870.0
2021-10-08 11:10:00,82.37,82.44,82.31,82.35,18222.0,82.37,82.44,82.31,82.35,18222.0
2021-10-08 11:20:00,82.3,82.3,82.08,82.14,21636.0,82.3,82.3,82.08,82.14,21636.0
2021-10-08 11:30:00,82.13,82.21,82.08,82.11,57582.0,82.13,82.21,82.08,82.11,57582.0
2021-10-08 11:40:00,82.07,82.3,82.07,82.17,65430.0,82.07,82.3,82.07,82.17,65430.0
2021-10-08 11:50:00,82.17,82.17,82.04,82.16,41394.0,82.17,82.17,82.04,82.16,41394.0
2021-10-08 12:00:00,82.13,82.32,82.09,82.31,49422.0,82.13,82.32,82.09,82.31,49422.0
2021-10-08 12:10:00,82.29,82.35,82.24,82.3,40644.0,82.29,82.35,82.24,82.3,40644.0
2021-10-08 12:20:00,82.3,82.33,82.13,82.17,24864.0,82.3,82.33,82.13,82.17,24864.0
2021-10-08 12:30:00,82.14,82.32,82.08,82.32,16542.0,82.14,82.32,82.08,82.32,16542.0
2021-10-08 12:40:00,82.33,82.5,82.29,82.44,71520.0,82.33,82.5,82.29,82.44,71520.0
2021-10-08 12:50:00,82.41,82.47,82.25,82.28,24264.0,82.41,82.47,82.25,82.28,24264.0
2021-10-08 13:00:00,82.26,82.29,82.08,82.08,39606.0,82.26,82.29,82.08,82.08,39606.0
2021-10-08 13:10:00,82.08,82.19,82.01,82.01,22992.0,82.08,82.19,82.01,82.01,22992.0
2021-10-08 13:20:00,82.07,82.1,82.01,82.05,21720.0,82.07,82.1,82.01,82.05,21720.0
2021-10-08 13:30:00,82.0,82.03,81.93,82.02,22452.0,82.0,82.03,81.93,82.02,22452.0
2021-10-08 13:40:00,82.0,82.03,81.77,81.96,120984.0,82.0,82.03,81.77,81.96,120984.0
2021-10-08 13:50:00,81.93,82.14,81.92,82.06,24708.0,81.93,82.14,81.92,82.06,24708.0
2021-10-08 14:00:00,82.08,82.22,82.07,82.15,72390.0,82.08,82.22,82.07,82.15,72390.0
2021-10-08 14:10:00,82.13,82.32,82.12,82.3,41832.0,82.13,82.32,82.12,82.3,41832.0
2021-10-08 14:20:00,82.27,82.43,82.27,82.41,43128.0,82.27,82.43,82.27,82.41,43128.0
2021-10-08 14:30:00,82.41,82.49,82.36,82.45,44526.0,82.41,82.49,82.36,82.45,44526.0
2021-10-08 14:40:00,82.41,82.44,82.33,82.36,45732.0,82.41,82.44,82.33,82.36,45732.0
2021-10-08 14:50:00,82.36,82.42,82.33,82.41,10656.0,82.36,82.42,82.33,82.41,10656.0
2021-10-08 15:00:00,82.39,82.46,82.38,82.41,22110.0,82.39,82.46,82.38,82.41,22110.0
2021-10-08 15:10:00,82.42,82.44,82.19,82.23,23700.0,82.42,82.44,82.19,82.23,23700.0
2021-10-08 15:20:00,82.24,82.26,82.14,82.14,37464.0,82.24,82.26,82.14,82.14,37464.0
2021-10-08 15:30:00,82.12,82.2,82.07,82.07,61392.0,82.12,82.2,82.07,82.07,61392.0
2021-10-08 15:40:00,82.09,82.11,82.06,82.07,73872.0,82.09,82.11,82.06,82.07,73872.0
2021-10-08 15:50:00,82.05,82.18,81.99,82.13,233736.0,82.05,82.18,81.99,82.13,233736.0
2021-10-11 09:30:00,82.02,82.05,81.35,81.78,127716.0,82.02,82.05,81.35,81.78,127716.0
2021-10-11 09:40:00,81.79,82.48,81.79,82.48,58872.0,81.79,82.48,81.79,82.48,58872.0
2021-10-11 09:50:00,82.5,82.65,82.19,82.34,17952.0,82.5,82.65,82.19,82.34,17952.0
2021-10-11 10:00:00,82.41,82.82,82.41,82.82,52338.0,82.41,82.82,82.41,82.82,52338.0
2021-10-11 10:10:00,82.94,83.1,82.83,82.89,62178.0,82.94,83.1,82.83,82.89,62178.0
2021-10-11 10:20:00,82.92,83.12,82.9,83.12,23616.0,82.92,83.12,82.9,83.12,23616.0
2021-10-11 10:30:00,83.15,83.2,83.0,83.12,28428.0,83.15,83.2,83.0,83.12,28428.0
2021-10-11 10:40:00,83.13,83.15,82.95,83.01,24978.0,83.13,83.15,82.95,83.01,24978.0
2021-10-11 10:50:00,83.01,83.13,82.92,83.05,36258.0,83.01,83.13,82.92,83.05,36258.0
2021-10-11 11:00:00,83.18,83.28,83.12,83.17,43266.0,83.18,83.28,83.12,83.17,43266.0
2021-10-11 11:10:00,83.13,83.22,83.11,83.14,21270.0,83.13,83.22,83.11,83.14,21270.0
2021-10-11 11:20:00,83.17,83.24,83.11,83.21,37050.0,83.17,83.24,83.11,83.21,37050.0
2021-10-11 11:30:00,83.23,83.29,83.18,83.24,41460.0,83.23,83.29,83.18,83.24,41460.0
2021-10-11 11:40:00,83.27,83.36,83.18,83.2,78552.0,83.27,83.36,83.18,83.2,78552.0
2021-10-11 11:50:00,83.23,83.23,83.12,83.14,27558.0,83.23,83.23,83.12,83.14,27558.0
2021-10-11 12:00:00,83.1,83.1,82.8,82.88,36372.0,83.1,83.1,82.8,82.88,36372.0
2021-10-11 12:10:00,82.92,82.99,82.86,82.98,27822.0,82.92,82.99,82.86,82.98,27822.0
2021-10-11 12:20:00,83.0,83.16,82.92,83.16,22902.0,83.0,83.16,82.92,83.16,22902.0
2021-10-11 12:30:00,83.15,83.19,83.13,83.18,42012.0,83.15,83.19,83.13,83.18,42012.0
2021-10-11 12:40:00,83.17,83.28,83.16,83.25,15054.0,83.17,83.28,83.16,83.25,15054.0
2021-10-11 12:50:00,83.22,83.3,83.2,83.29,32796.0,83.22,83.3,83.2,83.29,32796.0
2021-10-11 13:00:00,83.17,83.19,82.96,82.97,24114.0,83.17,83.19,82.96,82.97,24114.0
2021-10-11 13:10:00,82.96,83.05,82.96,83.0,15750.0,82.96,83.05,82.96,83.0,15750.0
2021-10-11 13:20:00,82.96,82.96,82.82,82.85,79704.0,82.96,82.96,82.82,82.85,79704.0
2021-10-11 13:30:00,82.87,82.96,82.85,82.9,52602.0,82.87,82.96,82.85,82.9,52602.0
2021-10-11 13:40:00,82.94,82.95,82.75,82.85,21978.0,82.94,82.95,82.75,82.85,21978.0
2021-10-11 13:50:00,82.81,82.95,82.81,82.92,22476.0,82.81,82.95,82.81,82.92,22476.0
2021-10-11 14:00:00,82.91,83.13,82.86,83.13,22554.0,82.91,83.13,82.86,83.13,22554.0
2021-10-11 14:10:00,83.13,83.18,83.09,83.13,45390.0,83.13,83.18,83.09,83.13,45390.0
2021-10-11 14:20:00,83.1,83.15,83.05,83.11,43026.0,83.1,83.15,83.05,83.11,43026.0
2021-10-11 14:30:00,83.13,83.17,83.08,83.17,32088.0,83.13,83.17,83.08,83.17,32088.0
2021-10-11 14:40:00,83.19,83.39,83.18,83.34,41100.0,83.19,83.39,83.18,83.34,41100.0
2021-10-11 14:50:00,83.36,83.56,83.32,83.53,99312.0,83.36,83.56,83.32,83.53,99312.0
2021-10-11 15:00:00,83.53,83.55,83.45,83.55,49638.0,83.53,83.55,83.45,83.55,49638.0
2021-10-11 15:10:00,83.54,83.6,83.43,83.47,60264.0,83.54,83.6,83.43,83.47,60264.0
2021-10-11 15:20:00,83.47,83.49,83.3,83.3,32778.0,83.47,83.49,83.3,83.3,32778.0
2021-10-11 15:30:00,83.3,83.37,83.15,83.16,81600.0,83.3,83.37,83.15,83.16,81600.0
2021-10-11 15:40:00,83.18,83.33,83.14,83.23,99432.0,83.18,83.33,83.14,83.23,99432.0
2021-10-11 15:50:00,83.23,83.3,83.2,83.3,279252.0,83.23,83.3,83.2,83.3,279252.0
2021-10-12 09:30:00,83.83,84.5,83.77,84.48,383400.0,83.83,84.5,83.77,84.48,383400.0
2021-10-12 09:40:00,84.55,84.74,83.72,84.02,425628.0,84.55,84.74,83.72,84.02,425628.0
2021-10-12 09:50:00,84.0,84.27,83.82,83.97,372708.0,84.0,84.27,83.82,83.97,372708.0
2021-10-12 10:00:00,83.97,84.43,83.83,83.91,97332.0,83.97,84.43,83.83,83.91,97332.0
2021-10-12 10:10:00,83.91,84.25,83.77,83.92,99240.0,83.91,84.25,83.77,83.92,99240.0
2021-10-12 10:20:00,83.87,83.96,83.64,83.95,74136.0,83.87,83.96,83.64,83.95,74136.0
2021-10-12 10:30:00,83.99,84.28,83.83,84.01,90444.0,83.99,84.28,83.83,84.01,90444.0
2021-10-12 10:40:00,84.0,84.06,83.77,83.77,44994.0,84.0,84.06,83.77,83.77,44994.0
2021-10-12 10:50:00,83.83,83.86,83.55,83.6,47130.0,83.83,83.86,83.55,83.6,47130.0
2021-10-12 11:00:00,83.62,83.99,83.62,83.97,78354.0,83.62,83.99,83.62,83.97,78354.0
2021-10-12 11:10:00,83.94,83.94,83.8,83.91,33516.0,83.94,83.94,83.8,83.91,33516.0
2021-10-12 11:20:00,83.92,84.14,83.87,84.05,32292.0,83.92,84.14,83.87,84.05,32292.0
2021-10-12 11:30:00,84.08,84.14,84.04,84.05,48210.0,84.08,84.14,84.04,84.05,48210.0
2021-10-12 11:40:00,84.02,84.16,84.0,84.03,49710.0,84.02,84.16,84.0,84.03,49710.0
2021-10-12 11:50:00,84.12,84.56,84.11,84.53,117864.0,84.12,84.56,84.11,84.53,117864.0
2021-10-12 12:00:00,84.65,84.67,84.5,84.54,34590.0,84.65,84.67,84.5,84.54,34590.0
2021-10-12 12:10:00,84.43,84.6,84.43,84.55,117828.0,84.43,84.6,84.43,84.55,117828.0
2021-10-12 12:20:00,84.57,84.61,84.48,84.5,41814.0,84.57,84.61,84.48,84.5,41814.0
2021-10-12 12:30:00,84.53,84.53,84.35,84.42,84288.0,84.53,84.53,84.35,84.42,84288.0
2021-10-12 12:40:00,84.46,84.55,84.45,84.5,46560.0,84.46,84.55,84.45,84.5,46560.0
2021-10-12 12:50:00,84.52,84.62,84.52,84.56,22050.0,84.52,84.62,84.52,84.56,22050.0
2021-10-12 13:00:00,84.58,84.66,84.57,84.58,21000.0,84.58,84.66,84.57,84.58,21000.0
2021-10-12 13:10:00,84.57,84.83,84.57,84.82,48618.0,84.57,84.83,84.57,84.82,48618.0
2021-10-12 13:20:00,84.83,84.97,84.76,84.88,134832.0,84.83,84.97,84.76,84.88,134832.0
2021-10-12 13:30:00,84.88,84.9,84.8,84.85,22530.0,84.88,84.9,84.8,84.85,22530.0
2021-10-12 13:40:00,84.81,84.93,84.81,84.91,51936.0,84.81,84.93,84.81,84.91,51936.0
2021-10-12 13:50:00,84.93,85.0,84.62,84.62,48966.0,84.93,85.0,84.62,84.62,48966.0
2021-10-12 14:00:00,84.67,84.75,84.64,84.66,38868.0,84.67,84.75,84.64,84.66,38868.0
2021-10-12 14:10:00,84.64,84.73,84.6,84.69,48930.0,84.64,84.73,84.6,84.69,48930.0
2021-10-12 14:20:00,84.7,84.77,84.67,84.71,19188.0,84.7,84.77,84.67,84.71,19188.0
2021-10-12 14:30:00,84.68,84.7,84.6,84.6,24618.0,84.68,84.7,84.6,84.6,24618.0
2021-10-12 14:40:00,84.63,84.71,84.58,84.63,25914.0,84.63,84.71,84.58,84.63,25914.0
2021-10-12 14:50:00,84.63,84.74,84.58,84.73,109548.0,84.63,84.74,84.58,84.73,109548.0
2021-10-12 15:00:00,84.68,84.72,84.45,84.49,38304.0,84.68,84.72,84.45,84.49,38304.0
2021-10-12 15:10:00,84.48,84.63,84.47,84.63,57060.0,84.48,84.63,84.47,84.63,57060.0
2021-10-12 15:20:00,84.6,84.65,84.35,84.35,232062.0,84.6,84.65,84.35,84.35,232062.0
2021-10-12 15:30:00,84.36,84.4,84.12,84.12,127290.0,84.36,84.4,84.12,84.12,127290.0
2021-10-12 15:40:00,84.12,84.18,83.91,83.94,218790.0,84.12,84.18,83.91,83.94,218790.0
2021-10-12 15:50:00,83.95,84.26,83.88,84.23,307338.0,83.95,84.26,83.88,84.23,307338.0
2021-10-13 09:30:00,84.2,84.67,83.71,84.63,212064.0,84.2,84.67,83.71,84.63,212064.0
2021-10-13 09:40:00,84.58,84.58,84.16,84.35,95046.0,84.58,84.58,84.16,84.35,95046.0
2021-10-13 09:50:00,84.35,84.78,84.17,84.7,49896.0,84.35,84.78,84.17,84.7,49896.0
2021-10-13 10:00:00,84.8,84.9,84.14,84.18,186642.0,84.8,84.9,84.14,84.18,186642.0
2021-10-13 10:10:00,84.23,84.23,83.87,84.02,85788.0,84.23,84.23,83.87,84.02,85788.0
2021-10-13 10:20:00,84.14,84.19,83.8,83.82,65196.0,84.14,84.19,83.8,83.82,65196.0
2021-10-13 10:30:00,83.77,84.21,83.67,84.09,91368.0,83.77,84.21,83.67,84.09,91368.0
2021-10-13 10:40:00,84.08,84.25,84.07,84.15,76668.0,84.08,84.25,84.07,84.15,76668.0
2021-10-13 10:50:00,84.09,84.2,83.63,83.67,91368.0,84.09,84.2,83.63,83.67,91368.0
2021-10-13 11:00:00,83.64,83.97,83.58,83.97,68652.0,83.64,83.97,83.58,83.97,68652.0
2021-10-13 11:10:00,84.01,84.17,83.98,84.08,62298.0,84.01,84.17,83.98,84.08,62298.0
2021-10-13 11:20:00,84.08,84.17,83.93,84.05,74076.0,84.08,84.17,83.93,84.05,74076.0
2021-10-13 11:30:00,84.04,84.19,83.74,83.88,39678.0,84.04,84.19,83.74,83.88,39678.0
2021-10-13 11:40:00,83.89,84.17,83.88,84.12,29832.0,83.89,84.17,83.88,84.12,29832.0
2021-10-13 11:50:00,84.14,84.14,83.89,83.91,22146.0,84.14,84.14,83.89,83.91,22146.0
2021-10-13 12:00:00,83.94,83.97,83.85,83.97,24492.0,83.94,83.97,83.85,83.97,24492.0
2021-10-13 12:10:00,83.96,84.04,83.85,83.94,21540.0,83.96,84.04,83.85,83.94,21540.0
2021-10-13 12:20:00,84.0,84.11,83.92,84.11,20220.0,84.0,84.11,83.92,84.11,20220.0
2021-10-13 12:30:00,84.09,84.11,84.02,84.08,42198.0,84.09,84.11,84.02,84.08,42198.0
2021-10-13 12:40:00,84.06,84.1,83.89,84.02,31446.0,84.06,84.1,83.89,84.02,31446.0
2021-10-13 12:50:00,84.01,84.08,83.97,84.04,30372.0,84.01,84.08,83.97,84.04,30372.0
2021-10-13 13:00:00,84.04,84.13,84.0,84.03,32214.0,84.04,84.13,84.0,84.03,32214.0
2021-10-13 13:10:00,84.0,84.05,83.84,83.84,31362.0,84.0,84.05,83.84,83.84,31362.0
2021-10-13 13:20:00,83.89,83.95,83.84,83.89,28878.0,83.89,83.95,83.84,83.89,28878.0
2021-10-13 13:30:00,84.0,84.05,83.95,84.05,10812.0,84.0,84.05,83.95,84.05,10812.0
2021-10-13 13:40:00,84.03,84.08,84.0,84.06,8400.0,84.03,84.08,84.0,84.06,8400.0
2021-10-13 13:50:00,84.08,84.1,84.01,84.01,26082.0,84.08,84.1,84.01,84.01,26082.0
2021-10-13 14:00:00,84.0,84.17,83.83,84.07,55488.0,84.0,84.17,83.83,84.07,55488.0
2021-10-13 14:10:00,83.87,83.95,83.8,83.85,26808.0,83.87,83.95,83.8,83.85,26808.0
2021-10-13 14:20:00,83.88,83.9,83.74,83.77,28308.0,83.88,83.9,83.74,83.77,28308.0
2021-10-13 14:30:00,83.72,83.81,83.67,83.81,24822.0,83.72,83.81,83.67,83.81,24822.0
2021-10-13 14:40:00,83.82,83.89,83.76,83.88,21438.0,83.82,83.89,83.76,83.88,21438.0
2021-10-13 14:50:00,83.89,84.05,83.89,84.01,29484.0,83.89,84.05,83.89,84.01,29484.0
2021-10-13 15:00:00,84.05,84.06,83.86,84.02,52080.0,84.05,84.06,83.86,84.02,52080.0
2021-10-13 15:10:00,84.02,84.08,83.9,83.99,57846.0,84.02,84.08,83.9,83.99,57846.0
2021-10-13 15:20:00,83.96,84.03,83.88,83.88,45624.0,83.96,84.03,83.88,83.88,45624.0
2021-10-13 15:30:00,83.91,84.0,83.88,83.97,111324.0,83.91,84.0,83.88,83.97,111324.0
2021-10-13 15:40:00,83.97,84.02,83.92,83.99,117426.0,83.97,84.02,83.92,83.99,117426.0
2021-10-13 15:50:00,83.96,84.11,83.85,84.11,416160.0,83.96,84.11,83.85,84.11,416160.0
2021-10-14 09:30:00,84.54,85.44,84.51,85.44,458220.0,84.54,85.44,84.51,85.44,458220.0
2021-10-14 09:40:00,85.39,85.69,85.27,85.43,144174.0,85.39,85.69,85.27,85.43,144174.0
2021-10-14 09:50:00,85.4,85.45,84.83,84.83,106476.0,85.4,85.45,84.83,84.83,106476.0
2021-10-14 10:00:00,84.84,84.9,84.53,84.63,150246.0,84.84,84.9,84.53,84.63,150246.0
2021-10-14 10:10:00,84.59,84.68,84.41,84.45,61740.0,84.59,84.68,84.41,84.45,61740.0
2021-10-14 10:20:00,84.42,84.53,84.32,84.52,34866.0,84.42,84.53,84.32,84.52,34866.0
2021-10-14 10:30:00,84.53,84.53,84.25,84.47,33582.0,84.53,84.53,84.25,84.47,33582.0
2021-10-14 10:40:00,84.45,84.45,84.26,84.28,49788.0,84.45,84.45,84.26,84.28,49788.0
2021-10-14 10:50:00,84.24,84.32,83.88,83.94,75228.0,84.24,84.32,83.88,83.94,75228.0
2021-10-14 11:00:00,83.98,84.1,83.87,84.04,116286.0,83.98,84.1,83.87,84.04,116286.0
2021-10-14 11:10:00,84.04,84.18,83.95,84.18,61680.0,84.04,84.18,83.95,84.18,61680.0
2021-10-14 11:20:00,84.14,84.2,84.1,84.17,64320.0,84.14,84.2,84.1,84.17,64320.0
2021-10-14 11:30:00,84.18,84.18,83.98,84.03,72840.0,84.18,84.18,83.98,84.03,72840.0
2021-10-14 11:40:00,84.03,84.24,84.0,84.11,79902.0,84.03,84.24,84.0,84.11,79902.0
2021-10-14 11:50:00,84.13,84.14,84.04,84.1,81486.0,84.13,84.14,84.04,84.1,81486.0
2021-10-14 12:00:00,84.11,84.19,84.11,84.18,36252.0,84.11,84.19,84.11,84.18,36252.0
2021-10-14 12:10:00,84.18,84.24,84.08,84.14,54030.0,84.18,84.24,84.08,84.14,54030.0
2021-10-14 12:20:00,84.12,84.18,84.08,84.08,63714.0,84.12,84.18,84.08,84.08,63714.0
2021-10-14 12:30:00,84.09,84.22,84.03,84.2,34872.0,84.09,84.22,84.03,84.2,34872.0
2021-10-14 12:40:00,84.21,84.31,84.14,84.29,29388.0,84.21,84.31,84.14,84.29,29388.0
2021-10-14 12:50:00,84.27,84.3,84.22,84.23,20094.0,84.27,84.3,84.22,84.23,20094.0
2021-10-14 13:00:00,84.21,84.22,84.11,84.16,47304.0,84.21,84.22,84.11,84.16,47304.0
2021-10-14 13:10:00,84.16,84.21,84.13,84.13,36540.0,84.16,84.21,84.13,84.13,36540.0
2021-10-14 13:20:00,84.19,84.19,83.99,84.0,100944.0,84.19,84.19,83.99,84.0,100944.0
2021-10-14 13:30:00,84.02,84.04,83.79,83.85,56580.0,84.02,84.04,83.79,83.85,56580.0
2021-10-14 13:40:00,83.86,83.89,83.83,83.84,19506.0,83.86,83.89,83.83,83.84,19506.0
2021-10-14 13:50:00,83.86,83.86,83.8,83.83,40614.0,83.86,83.86,83.8,83.83,40614.0
2021-10-14 14:00:00,83.84,83.84,83.68,83.7,43842.0,83.84,83.84,83.68,83.7,43842.0
2021-10-14 14:10:00,83.7,83.83,83.69,83.79,39744.0,83.7,83.83,83.69,83.79,39744.0
2021-10-14 14:20:00,83.8,84.0,83.8,83.97,43326.0,83.8,84.0,83.8,83.97,43326.0
2021-10-14 14:30:00,83.97,83.97,83.84,83.92,24462.0,83.97,83.97,83.84,83.92,24462.0
2021-10-14 14:40:00,83.93,84.0,83.93,83.93,46524.0,83.93,84.0,83.93,83.93,46524.0
2021-10-14 14:50:00,83.97,84.12,83.97,84.09,39000.0,83.97,84.12,83.97,84.09,39000.0
2021-10-14 15:00:00,84.09,84.16,83.98,83.98,41814.0,84.09,84.16,83.98,83.98,41814.0
2021-10-14 15:10:00,83.96,84.06,83.96,84.05,61452.0,83.96,84.06,83.96,84.05,61452.0
2021-10-14 15:20:00,84.08,84.11,84.02,84.09,67740.0,84.08,84.11,84.02,84.09,67740.0
2021-10-14 15:30:00,84.07,84.14,83.84,83.84,176688.0,84.07,84.14,83.84,83.84,176688.0
2021-10-14 15:40:00,83.84,83.87,83.68,83.86,121356.0,83.84,83.87,83.68,83.86,121356.0
2021-10-14 15:50:00,83.86,83.9,83.75,83.87,439086.0,83.86,83.9,83.75,83.87,439086.0
2021-10-15 09:30:00,83.9,84.59,83.9,84.11,138738.0,83.9,84.59,83.9,84.11,138738.0
2021-10-15 09:40:00,84.18,84.64,84.05,84.64,140358.0,84.18,84.64,84.05,84.64,140358.0
2021-10-15 09:50:00,84.64,84.86,84.59,84.76,165456.0,84.64,84.86,84.59,84.76,165456.0
2021-10-15 10:00:00,84.73,84.78,84.5,84.5,76860.0,84.73,84.78,84.5,84.5,76860.0
2021-10-15 10:10:00,84.5,84.72,84.5,84.71,46710.0,84.5,84.72,84.5,84.71,46710.0
2021-10-15 10:20:00,84.67,84.86,84.63,84.83,42564.0,84.67,84.86,84.63,84.83,42564.0
2021-10-15 10:30:00,84.84,84.92,84.77,84.92,41640.0,84.84,84.92,84.77,84.92,41640.0
2021-10-15 10:40:00,84.94,84.97,84.75,84.77,122082.0,84.94,84.97,84.75,84.77,122082.0
2021-10-15 10:50:00,84.75,84.97,84.73,84.86,35622.0,84.75,84.97,84.73,84.86,35622.0
2021-10-15 11:00:00,84.89,84.95,84.76,84.94,29856.0,84.89,84.95,84.76,84.94,29856.0
2021-10-15 11:10:00,84.98,85.08,84.94,85.08,70908.0,84.98,85.08,84.94,85.08,70908.0
2021-10-15 11:20:00,85.08,85.08,84.89,84.92,25572.0,85.08,85.08,84.89,84.92,25572.0
2021-10-15 11:30:00,84.9,85.03,84.83,84.83,47766.0,84.9,85.03,84.83,84.83,47766.0
2021-10-15 11:40:00,84.84,84.88,84.77,84.77,35658.0,84.84,84.88,84.77,84.77,35658.0
2021-10-15 11:50:00,84.81,84.84,84.7,84.7,36102.0,84.81,84.84,84.7,84.7,36102.0
2021-10-15 12:00:00,84.71,85.0,84.7,84.97,36060.0,84.71,85.0,84.7,84.97,36060.0
2021-10-15 12:10:00,85.01,85.27,85.01,85.24,75042.0,85.01,85.27,85.01,85.24,75042.0
2021-10-15 12:20:00,85.2,85.2,85.12,85.15,54198.0,85.2,85.2,85.12,85.15,54198.0
2021-10-15 12:30:00,85.17,85.29,85.14,85.25,46878.0,85.17,85.29,85.14,85.25,46878.0
2021-10-15 12:40:00,85.23,85.32,85.22,85.28,58242.0,85.23,85.32,85.22,85.28,58242.0
2021-10-15 12:50:00,85.27,85.4,85.27,85.31,31734.0,85.27,85.4,85.27,85.31,31734.0
2021-10-15 13:00:00,85.33,85.36,85.22,85.35,28818.0,85.33,85.36,85.22,85.35,28818.0
2021-10-15 13:10:00,85.33,85.33,85.23,85.26,18324.0,85.33,85.33,85.23,85.26,18324.0
2021-10-15 13:20:00,85.25,85.36,85.23,85.27,57144.0,85.25,85.36,85.23,85.27,57144.0
2021-10-15 13:30:00,85.27,85.49,85.26,85.46,49404.0,85.27,85.49,85.26,85.46,49404.0
2021-10-15 13:40:00,85.44,85.47,85.31,85.42,40416.0,85.44,85.47,85.31,85.42,40416.0
2021-10-15 13:50:00,85.41,85.41,85.29,85.31,31962.0,85.41,85.41,85.29,85.31,31962.0
2021-10-15 14:00:00,85.36,85.46,85.36,85.45,43596.0,85.36,85.46,85.36,85.45,43596.0
2021-10-15 14:10:00,85.44,85.44,85.23,85.23,54684.0,85.44,85.44,85.23,85.23,54684.0
2021-10-15 14:20:00,85.2,85.37,85.17,85.32,150222.0,85.2,85.37,85.17,85.32,150222.0
2021-10-15 14:30:00,85.33,85.4,85.3,85.38,57312.0,85.33,85.4,85.3,85.38,57312.0
2021-10-15 14:40:00,85.38,85.43,85.34,85.38,77100.0,85.38,85.43,85.34,85.38,77100.0
2021-10-15 14:50:00,85.38,85.4,85.3,85.33,77712.0,85.38,85.4,85.3,85.33,77712.0
2021-10-15 15:00:00,85.33,85.35,85.27,85.33,60156.0,85.33,85.35,85.27,85.33,60156.0
2021-10-15 15:10:00,85.35,85.38,85.27,85.28,89076.0,85.35,85.38,85.27,85.28,89076.0
2021-10-15 15:20:00,85.29,85.34,85.26,85.28,64662.0,85.29,85.34,85.26,85.28,64662.0
2021-10-15 15:30:00,85.25,85.28,85.19,85.19,94266.0,85.25,85.28,85.19,85.19,94266.0
2021-10-15 15:40:00,85.19,85.22,84.79,84.79,232362.0,85.19,85.22,84.79,84.79,232362.0
2021-10-15 15:50:00,84.8,84.92,84.38,84.64,1122942.0,84.8,84.92,84.38,84.64,1122942.0
2021-10-18 09:30:00,85.0,85.09,84.64,84.99,133026.0,85.0,85.09,84.64,84.99,133026.0
2021-10-18 09:40:00,85.12,85.49,84.95,85.31,85590.0,85.12,85.49,84.95,85.31,85590.0
2021-10-18 09:50:00,85.31,85.43,85.1,85.25,56328.0,85.31,85.43,85.1,85.25,56328.0
2021-10-18 10:00:00,85.26,85.26,84.83,85.01,104094.0,85.26,85.26,84.83,85.01,104094.0
2021-10-18 10:10:00,85.06,85.38,84.95,85.33,173214.0,85.06,85.38,84.95,85.33,173214.0
2021-10-18 10:20:00,85.33,85.45,85.32,85.39,69078.0,85.33,85.45,85.32,85.39,69078.0
2021-10-18 10:30:00,85.36,85.37,84.97,85.08,60462.0,85.36,85.37,84.97,85.08,60462.0
2021-10-18 10:40:00,85.04,85.17,84.94,85.12,69228.0,85.04,85.17,84.94,85.12,69228.0
2021-10-18 10:50:00,85.15,85.17,85.06,85.09,29958.0,85.15,85.17,85.06,85.09,29958.0
2021-10-18 11:00:00,85.14,85.19,85.05,85.16,51528.0,85.14,85.19,85.05,85.16,51528.0
2021-10-18 11:10:00,85.16,85.21,84.95,85.21,42990.0,85.16,85.21,84.95,85.21,42990.0
2021-10-18 11:20:00,85.19,85.19,85.02,85.1,19926.0,85.19,85.19,85.02,85.1,19926.0
2021-10-18 11:30:00,85.03,85.21,85.03,85.15,25500.0,85.03,85.21,85.03,85.15,25500.0
2021-10-18 11:40:00,85.1,85.3,85.09,85.26,33858.0,85.1,85.3,85.09,85.26,33858.0
2021-10-18 11:50:00,85.26,85.42,85.26,85.39,32106.0,85.26,85.42,85.26,85.39,32106.0
2021-10-18 12:00:00,85.36,85.49,85.35,85.44,69570.0,85.36,85.49,85.35,85.44,69570.0
2021-10-18 12:10:00,85.45,85.55,85.43,85.44,59124.0,85.45,85.55,85.43,85.44,59124.0
2021-10-18 12:20:00,85.45,85.46,85.3,85.4,38454.0,85.45,85.46,85.3,85.4,38454.0
2021-10-18 12:30:00,85.42,85.56,85.38,85.56,34860.0,85.42,85.56,85.38,85.56,34860.0
2021-10-18 12:40:00,85.62,85.62,85.53,85.57,116142.0,85.62,85.62,85.53,85.57,116142.0
2021-10-18 12:50:00,85.57,85.67,85.57,85.66,110064.0,85.57,85.67,85.57,85.66,110064.0
2021-10-18 13:00:00,85.68,85.71,85.6,85.63,34464.0,85.68,85.71,85.6,85.63,34464.0
2021-10-18 13:10:00,85.62,85.8,85.62,85.79,38202.0,85.62,85.8,85.62,85.79,38202.0
2021-10-18 13:20:00,85.77,85.81,85.74,85.81,49788.0,85.77,85.81,85.74,85.81,49788.0
2021-10-18 13:30:00,85.78,85.82,85.76,85.78,17772.0,85.78,85.82,85.76,85.78,17772.0
2021-10-18 13:40:00,85.77,85.78,85.58,85.6,29310.0,85.77,85.78,85.58,85.6,29310.0
2021-10-18 13:50:00,85.61,85.71,85.58,85.64,43242.0,85.61,85.71,85.58,85.64,43242.0
2021-10-18 14:00:00,85.65,85.7,85.63,85.64,39570.0,85.65,85.7,85.63,85.64,39570.0
2021-10-18 14:10:00,85.65,85.66,85.62,85.62,32484.0,85.65,85.66,85.62,85.62,32484.0
2021-10-18 14:20:00,85.63,85.72,85.63,85.71,35574.0,85.63,85.72,85.63,85.71,35574.0
2021-10-18 14:30:00,85.74,85.76,85.68,85.7,47094.0,85.74,85.76,85.68,85.7,47094.0
2021-10-18 14:40:00,85.71,85.75,85.64,85.68,71364.0,85.71,85.75,85.64,85.68,71364.0
2021-10-18 14:50:00,85.64,85.69,85.56,85.58,52824.0,85.64,85.69,85.56,85.58,52824.0
2021-10-18 15:00:00,85.53,85.57,85.47,85.57,40812.0,85.53,85.57,85.47,85.57,40812.0
2021-10-18 15:10:00,85.56,85.65,85.56,85.61,39798.0,85.56,85.65,85.56,85.61,39798.0
2021-10-18 15:20:00,85.66,85.67,85.57,85.64,34638.0,85.66,85.67,85.57,85.64,34638.0
2021-10-18 15:30:00,85.63,85.83,85.63,85.74,99726.0,85.63,85.83,85.63,85.74,99726.0
2021-10-18 15:40:00,85.71,85.88,85.71,85.77,138672.0,85.71,85.88,85.71,85.77,138672.0
2021-10-18 15:50:00,85.79,85.98,85.79,85.9,472302.0,85.79,85.98,85.79,85.9,472302.0
2021-10-19 09:30:00,86.01,86.05,85.44,86.05,285336.0,86.01,86.05,85.44,86.05,285336.0
2021-10-19 09:40:00,86.16,86.16,85.44,85.57,248826.0,86.16,86.16,85.44,85.57,248826.0
2021-10-19 09:50:00,85.55,85.55,84.72,85.0,191208.0,85.55,85.55,84.72,85.0,191208.0
2021-10-19 10:00:00,84.96,85.06,84.67,84.97,132072.0,84.96,85.06,84.67,84.97,132072.0
2021-10-19 10:10:00,84.93,84.99,84.67,84.68,148464.0,84.93,84.99,84.67,84.68,148464.0
2021-10-19 10:20:00,84.72,84.91,84.67,84.86,295116.0,84.72,84.91,84.67,84.86,295116.0
2021-10-19 10:30:00,84.87,84.87,84.55,84.61,55938.0,84.87,84.87,84.55,84.61,55938.0
2021-10-19 10:40:00,84.64,84.97,84.64,84.97,80256.0,84.64,84.97,84.64,84.97,80256.0
2021-10-19 10:50:00,84.93,85.24,84.93,85.22,52428.0,84.93,85.24,84.93,85.22,52428.0
2021-10-19 11:00:00,85.23,85.3,85.12,85.17,49194.0,85.23,85.3,85.12,85.17,49194.0
2021-10-19 11:10:00,85.19,85.22,85.07,85.18,55668.0,85.19,85.22,85.07,85.18,55668.0
2021-10-19 11:20:00,85.19,85.32,85.17,85.31,31356.0,85.19,85.32,85.17,85.31,31356.0
2021-10-19 11:30:00,85.32,85.35,85.25,85.27,43398.0,85.32,85.35,85.25,85.27,43398.0
2021-10-19 11:40:00,85.3,85.41,85.25,85.36,66216.0,85.3,85.41,85.25,85.36,66216.0
2021-10-19 11:50:00,85.37,85.42,85.21,85.3,76470.0,85.37,85.42,85.21,85.3,76470.0
2021-10-19 12:00:00,85.31,85.32,85.13,85.15,30960.0,85.31,85.32,85.13,85.15,30960.0
2021-10-19 12:10:00,85.11,85.15,85.03,85.15,22932.0,85.11,85.15,85.03,85.15,22932.0
2021-10-19 12:20:00,85.11,85.23,85.03,85.23,94320.0,85.11,85.23,85.03,85.23,94320.0
2021-10-19 12:30:00,85.3,85.35,85.2,85.27,21252.0,85.3,85.35,85.2,85.27,21252.0
2021-10-19 12:40:00,85.27,85.43,85.27,85.32,14406.0,85.27,85.43,85.27,85.32,14406.0
2021-10-19 12:50:00,85.3,85.46,85.3,85.43,25398.0,85.3,85.46,85.3,85.43,25398.0
2021-10-19 13:00:00,85.46,85.52,85.44,85.45,26820.0,85.46,85.52,85.44,85.45,26820.0
2021-10-19 13:10:00,85.41,85.46,85.36,85.38,48582.0,85.41,85.46,85.36,85.38,48582.0
2021-10-19 13:20:00,85.37,85.44,85.36,85.41,50658.0,85.37,85.44,85.36,85.41,50658.0
2021-10-19 13:30:00,85.42,85.49,85.37,85.42,17406.0,85.42,85.49,85.37,85.42,17406.0
2021-10-19 13:40:00,85.42,85.43,85.36,85.4,57804.0,85.42,85.43,85.36,85.4,57804.0
2021-10-19 13:50:00,85.41,85.52,85.38,85.49,29652.0,85.41,85.52,85.38,85.49,29652.0
2021-10-19 14:00:00,85.52,85.56,85.43,85.49,30510.0,85.52,85.56,85.43,85.49,30510.0
2021-10-19 14:10:00,85.45,85.56,85.42,85.56,21168.0,85.45,85.56,85.42,85.56,21168.0
2021-10-19 14:20:00,85.56,85.63,85.49,85.53,45816.0,85.56,85.63,85.49,85.53,45816.0
2021-10-19 14:30:00,85.53,85.57,85.4,85.41,118524.0,85.53,85.57,85.4,85.41,118524.0
2021-10-19 14:40:00,85.4,85.41,85.19,85.19,15444.0,85.4,85.41,85.19,85.19,15444.0
2021-10-19 14:50:00,85.16,85.27,85.14,85.27,23802.0,85.16,85.27,85.14,85.27,23802.0
2021-10-19 15:00:00,85.27,85.45,85.21,85.45,25092.0,85.27,85.45,85.21,85.45,25092.0
2021-10-19 15:10:00,85.44,85.51,85.39,85.49,31014.0,85.44,85.51,85.39,85.49,31014.0
2021-10-19 15:20:00,85.49,85.49,85.37,85.42,35190.0,85.49,85.49,85.37,85.42,35190.0
2021-10-19 15:30:00,85.42,85.48,85.33,85.42,47124.0,85.42,85.48,85.33,85.42,47124.0
2021-10-19 15:40:00,85.38,85.65,85.36,85.59,75072.0,85.38,85.65,85.36,85.59,75072.0
2021-10-19 15:50:00,85.58,85.6,85.38,85.4,280578.0,85.58,85.6,85.38,85.4,280578.0
2021-10-20 09:30:00,85.9,86.56,85.9,86.33,225174.0,85.9,86.56,85.9,86.33,225174.0
2021-10-20 09:40:00,86.36,86.58,85.67,85.75,164028.0,86.36,86.58,85.67,85.75,164028.0
2021-10-20 09:50:00,85.83,85.83,85.28,85.54,88860.0,85.83,85.83,85.28,85.54,88860.0
2021-10-20 10:00:00,85.6,85.6,85.25,85.52,63054.0,85.6,85.6,85.25,85.52,63054.0
2021-10-20 10:10:00,85.53,85.67,85.25,85.51,69312.0,85.53,85.67,85.25,85.51,69312.0
2021-10-20 10:20:00,85.48,85.65,85.39,85.59,78906.0,85.48,85.65,85.39,85.59,78906.0
2021-10-20 10:30:00,85.58,85.63,85.41,85.41,34002.0,85.58,85.63,85.41,85.41,34002.0
2021-10-20 10:40:00,85.34,85.45,85.25,85.37,46272.0,85.34,85.45,85.25,85.37,46272.0
2021-10-20 10:50:00,85.38,85.42,85.0,85.0,59862.0,85.38,85.42,85.0,85.0,59862.0
2021-10-20 11:00:00,84.94,84.94,84.62,84.8,84348.0,84.94,84.94,84.62,84.8,84348.0
2021-10-20 11:10:00,84.81,84.81,84.42,84.6,42210.0,84.81,84.81,84.42,84.6,42210.0
2021-10-20 11:20:00,84.66,84.77,84.61,84.65,38094.0,84.66,84.77,84.61,84.65,38094.0
2021-10-20 11:30:00,84.71,84.83,84.61,84.76,51486.0,84.71,84.83,84.61,84.76,51486.0
2021-10-20 11:40:00,84.75,84.94,84.72,84.88,43992.0,84.75,84.94,84.72,84.88,43992.0
2021-10-20 11:50:00,84.88,84.93,84.83,84.88,37578.0,84.88,84.93,84.83,84.88,37578.0
2021-10-20 12:00:00,84.9,84.9,84.79,84.81,52590.0,84.9,84.9,84.79,84.81,52590.0
2021-10-20 12:10:00,84.79,84.82,84.74,84.74,43932.0,84.79,84.82,84.74,84.74,43932.0
2021-10-20 12:20:00,84.72,84.79,84.71,84.78,38772.0,84.72,84.79,84.71,84.78,38772.0
2021-10-20 12:30:00,84.76,85.01,84.76,84.92,30720.0,84.76,85.01,84.76,84.92,30720.0
2021-10-20 12:40:00,84.94,85.04,84.84,85.04,31200.0,84.94,85.04,84.84,85.04,31200.0
2021-10-20 12:50:00,85.06,85.12,85.0,85.11,16200.0,85.06,85.12,85.0,85.11,16200.0
2021-10-20 13:00:00,85.13,85.13,84.97,85.02,27084.0,85.13,85.13,84.97,85.02,27084.0
2021-10-20 13:10:00,84.97,85.0,84.9,84.91,45168.0,84.97,85.0,84.9,84.91,45168.0
2021-10-20 13:20:00,84.91,84.91,84.72,84.72,48672.0,84.91,84.91,84.72,84.72,48672.0
2021-10-20 13:30:00,84.69,84.92,84.69,84.86,84840.0,84.69,84.92,84.69,84.86,84840.0
2021-10-20 13:40:00,84.88,84.96,84.73,84.96,33474.0,84.88,84.96,84.73,84.96,33474.0
2021-10-20 13:50:00,84.96,84.96,84.87,84.9,15702.0,84.96,84.96,84.87,84.9,15702.0
2021-10-20 14:00:00,84.86,85.03,84.82,84.99,24006.0,84.86,85.03,84.82,84.99,24006.0
2021-10-20 14:10:00,84.96,85.11,84.94,85.11,30696.0,84.96,85.11,84.94,85.11,30696.0
2021-10-20 14:20:00,85.09,85.13,84.95,85.0,78918.0,85.09,85.13,84.95,85.0,78918.0
2021-10-20 14:30:00,84.99,85.01,84.94,84.98,35310.0,84.99,85.01,84.94,84.98,35310.0
2021-10-20 14:40:00,85.02,85.17,84.98,85.16,206358.0,85.02,85.17,84.98,85.16,206358.0
2021-10-20 14:50:00,85.16,85.22,85.16,85.22,17394.0,85.16,85.22,85.16,85.22,17394.0
2021-10-20 15:00:00,85.22,85.35,85.22,85.35,21018.0,85.22,85.35,85.22,85.35,21018.0
2021-10-20 15:10:00,85.37,85.4,85.25,85.28,48552.0,85.37,85.4,85.25,85.28,48552.0
2021-10-20 15:20:00,85.28,85.28,85.09,85.09,53022.0,85.28,85.28,85.09,85.09,53022.0
2021-10-20 15:30:00,85.08,85.1,84.9,84.98,133704.0,85.08,85.1,84.9,84.98,133704.0
2021-10-20 15:40:00,84.97,85.05,84.86,84.94,120156.0,84.97,85.05,84.86,84.94,120156.0
2021-10-20 15:50:00,84.95,85.37,84.93,85.29,515172.0,84.95,85.37,84.93,85.29,515172.0
2021-10-21 09:30:00,85.13,85.13,84.39,84.51,241038.0,85.13,85.13,84.39,84.51,241038.0
2021-10-21 09:40:00,84.41,84.73,84.35,84.44,159030.0,84.41,84.73,84.35,84.44,159030.0
2021-10-21 09:50:00,84.52,84.65,84.26,84.31,169554.0,84.52,84.65,84.26,84.31,169554.0
2021-10-21 10:00:00,84.31,84.31,83.49,83.5,427170.0,84.31,84.31,83.49,83.5,427170.0
2021-10-21 10:10:00,83.49,83.77,83.05,83.57,728766.0,83.49,83.77,83.05,83.57,728766.0
2021-10-21 10:20:00,83.58,83.69,83.26,83.32,361782.0,83.58,83.69,83.26,83.32,361782.0
2021-10-21 10:30:00,83.3,83.66,83.24,83.62,406614.0,83.3,83.66,83.24,83.62,406614.0
2021-10-21 10:40:00,83.65,83.68,83.51,83.61,91908.0,83.65,83.68,83.51,83.61,91908.0
2021-10-21 10:50:00,83.58,83.96,83.58,83.76,139188.0,83.58,83.96,83.58,83.76,139188.0
2021-10-21 11:00:00,83.73,83.95,83.7,83.84,144138.0,83.73,83.95,83.7,83.84,144138.0
2021-10-21 11:10:00,83.84,84.41,83.84,84.04,231048.0,83.84,84.41,83.84,84.04,231048.0
2021-10-21 11:20:00,84.08,84.11,83.88,83.91,102546.0,84.08,84.11,83.88,83.91,102546.0
2021-10-21 11:30:00,83.87,83.93,83.61,83.7,102606.0,83.87,83.93,83.61,83.7,102606.0
2021-10-21 11:40:00,83.72,83.91,83.67,83.85,61464.0,83.72,83.91,83.67,83.85,61464.0
2021-10-21 11:50:00,83.83,84.15,83.8,84.15,102066.0,83.83,84.15,83.8,84.15,102066.0
2021-10-21 12:00:00,84.18,84.26,84.07,84.23,73632.0,84.18,84.26,84.07,84.23,73632.0
2021-10-21 12:10:00,84.24,84.42,84.21,84.25,444606.0,84.24,84.42,84.21,84.25,444606.0
2021-10-21 12:20:00,84.27,84.28,84.09,84.24,66528.0,84.27,84.28,84.09,84.24,66528.0
2021-10-21 12:30:00,84.22,84.36,84.22,84.36,69180.0,84.22,84.36,84.22,84.36,69180.0
2021-10-21 12:40:00,84.37,84.5,84.32,84.43,94410.0,84.37,84.5,84.32,84.43,94410.0
2021-10-21 12:50:00,84.44,84.54,84.38,84.41,224886.0,84.44,84.54,84.38,84.41,224886.0
2021-10-21 13:00:00,84.41,84.69,84.41,84.69,84846.0,84.41,84.69,84.41,84.69,84846.0
2021-10-21 13:10:00,84.7,84.9,84.65,84.88,77250.0,84.7,84.9,84.65,84.88,77250.0
2021-10-21 13:20:00,84.83,84.86,84.75,84.79,98064.0,84.83,84.86,84.75,84.79,98064.0
2021-10-21 13:30:00,84.79,84.91,84.76,84.91,65496.0,84.79,84.91,84.76,84.91,65496.0
2021-10-21 13:40:00,84.88,84.91,84.67,84.78,69834.0,84.88,84.91,84.67,84.78,69834.0
2021-10-21 13:50:00,84.74,84.75,84.63,84.65,65316.0,84.74,84.75,84.63,84.65,65316.0
2021-10-21 14:00:00,84.64,84.82,84.58,84.65,144066.0,84.64,84.82,84.58,84.65,144066.0
2021-10-21 14:10:00,84.66,84.7,84.55,84.67,96510.0,84.66,84.7,84.55,84.67,96510.0
2021-10-21 14:20:00,84.64,84.7,84.58,84.61,62772.0,84.64,84.7,84.58,84.61,62772.0
2021-10-21 14:30:00,84.63,84.74,84.5,84.58,108690.0,84.63,84.74,84.5,84.58,108690.0
2021-10-21 14:40:00,84.56,84.67,84.5,84.66,50130.0,84.56,84.67,84.5,84.66,50130.0
2021-10-21 14:50:00,84.66,84.71,84.63,84.67,57468.0,84.66,84.71,84.63,84.67,57468.0
2021-10-21 15:00:00,84.67,84.92,84.66,84.9,57072.0,84.67,84.92,84.66,84.9,57072.0
2021-10-21 15:10:00,84.89,84.96,84.81,84.9,78492.0,84.89,84.96,84.81,84.9,78492.0
2021-10-21 15:20:00,84.86,84.93,84.8,84.9,58962.0,84.86,84.93,84.8,84.9,58962.0
2021-10-21 15:30:00,84.91,84.98,84.53,84.55,88476.0,84.91,84.98,84.53,84.55,88476.0
2021-10-21 15:40:00,84.55,84.56,84.34,84.37,113466.0,84.55,84.56,84.34,84.37,113466.0
2021-10-21 15:50:00,84.39,84.7,84.3,84.64,533526.0,84.39,84.7,84.3,84.64,533526.0
2021-10-22 09:30:00,84.5,85.26,84.24,85.0,217860.0,84.5,85.26,84.24,85.0,217860.0
2021-10-22 09:40:00,85.02,85.02,84.76,84.92,58842.0,85.02,85.02,84.76,84.92,58842.0
2021-10-22 09:50:00,84.9,85.64,84.78,85.56,94986.0,84.9,85.64,84.78,85.56,94986.0
2021-10-22 10:00:00,85.47,85.59,85.18,85.49,187788.0,85.47,85.59,85.18,85.49,187788.0
2021-10-22 10:10:00,85.52,85.52,85.0,85.09,245088.0,85.52,85.52,85.0,85.09,245088.0
2021-10-22 10:20:00,85.07,85.27,84.83,85.0,313110.0,85.07,85.27,84.83,85.0,313110.0
2021-10-22 10:30:00,84.96,85.01,84.49,84.59,172776.0,84.96,85.01,84.49,84.59,172776.0
2021-10-22 10:40:00,84.53,84.61,84.27,84.35,129882.0,84.53,84.61,84.27,84.35,129882.0
2021-10-22 10:50:00,84.28,84.51,84.26,84.3,118128.0,84.28,84.51,84.26,84.3,118128.0
2021-10-22 11:00:00,84.28,84.45,84.25,84.33,81480.0,84.28,84.45,84.25,84.33,81480.0
2021-10-22 11:10:00,84.34,84.35,83.89,83.96,88716.0,84.34,84.35,83.89,83.96,88716.0
2021-10-22 11:20:00,83.95,84.07,83.75,83.75,60090.0,83.95,84.07,83.75,83.75,60090.0
2021-10-22 11:30:00,83.75,83.8,83.43,83.47,204348.0,83.75,83.8,83.43,83.47,204348.0
2021-10-22 11:40:00,83.48,83.48,83.2,83.22,86598.0,83.48,83.48,83.2,83.22,86598.0
2021-10-22 11:50:00,83.27,83.82,83.22,83.72,47130.0,83.27,83.82,83.22,83.72,47130.0
2021-10-22 12:00:00,83.64,83.82,83.55,83.82,46584.0,83.64,83.82,83.55,83.82,46584.0
2021-10-22 12:10:00,83.79,84.05,83.73,84.05,53868.0,83.79,84.05,83.73,84.05,53868.0
2021-10-22 12:20:00,84.02,84.03,83.84,83.99,62430.0,84.02,84.03,83.84,83.99,62430.0
2021-10-22 12:30:00,84.0,84.08,83.94,84.08,44868.0,84.0,84.08,83.94,84.08,44868.0
2021-10-22 12:40:00,84.13,84.17,84.01,84.09,98298.0,84.13,84.17,84.01,84.09,98298.0
2021-10-22 12:50:00,84.01,84.01,83.88,83.92,44538.0,84.01,84.01,83.88,83.92,44538.0
2021-10-22 13:00:00,83.89,84.1,83.87,83.99,78456.0,83.89,84.1,83.87,83.99,78456.0
2021-10-22 13:10:00,83.99,84.02,83.84,83.9,129342.0,83.99,84.02,83.84,83.9,129342.0
2021-10-22 13:20:00,83.9,84.06,83.88,83.9,83136.0,83.9,84.06,83.88,83.9,83136.0
2021-10-22 13:30:00,83.89,84.25,83.88,84.17,47124.0,83.89,84.25,83.88,84.17,47124.0
2021-10-22 13:40:00,84.14,84.17,84.09,84.12,29058.0,84.14,84.17,84.09,84.12,29058.0
2021-10-22 13:50:00,84.14,84.17,84.06,84.06,29886.0,84.14,84.17,84.06,84.06,29886.0
2021-10-22 14:00:00,84.1,84.26,84.09,84.26,21786.0,84.1,84.26,84.09,84.26,21786.0
2021-10-22 14:10:00,84.26,84.34,84.17,84.17,27888.0,84.26,84.34,84.17,84.17,27888.0
2021-10-22 14:20:00,84.21,84.28,84.2,84.27,46674.0,84.21,84.28,84.2,84.27,46674.0
2021-10-22 14:30:00,84.29,84.45,84.26,84.28,36396.0,84.29,84.45,84.26,84.28,36396.0
2021-10-22 14:40:00,84.32,84.38,84.29,84.38,20964.0,84.32,84.38,84.29,84.38,20964.0
2021-10-22 14:50:00,84.34,84.39,84.3,84.33,60150.0,84.34,84.39,84.3,84.33,60150.0
2021-10-22 15:00:00,84.3,84.4,84.3,84.36,49872.0,84.3,84.4,84.3,84.36,49872.0
2021-10-22 15:10:00,84.33,84.35,84.16,84.18,44904.0,84.33,84.35,84.16,84.18,44904.0
2021-10-22 15:20:00,84.18,84.23,84.14,84.19,48360.0,84.18,84.23,84.14,84.19,48360.0
2021-10-22 15:30:00,84.19,84.27,84.14,84.21,173076.0,84.19,84.27,84.14,84.21,173076.0
2021-10-22 15:40:00,84.21,84.21,83.9,84.0,140520.0,84.21,84.21,83.9,84.0,140520.0
2021-10-22 15:50:00,83.97,84.12,83.91,84.02,477168.0,83.97,84.12,83.91,84.02,477168.0
2021-10-25 09:30:00,84.58,84.9,84.18,84.5,140406.0,84.58,84.9,84.18,84.5,140406.0
2021-10-25 09:40:00,84.29,84.66,84.25,84.66,46440.0,84.29,84.66,84.25,84.66,46440.0
2021-10-25 09:50:00,84.54,84.83,84.38,84.54,98808.0,84.54,84.83,84.38,84.54,98808.0
2021-10-25 10:00:00,84.61,84.97,84.56,84.91,64968.0,84.61,84.97,84.56,84.91,64968.0
2021-10-25 10:10:00,84.92,85.1,84.75,84.83,212562.0,84.92,85.1,84.75,84.83,212562.0
2021-10-25 10:20:00,84.81,84.83,84.22,84.62,74352.0,84.81,84.83,84.22,84.62,74352.0
2021-10-25 10:30:00,84.57,84.61,84.38,84.6,35844.0,84.57,84.61,84.38,84.6,35844.0
2021-10-25 10:40:00,84.65,84.88,84.59,84.88,17496.0,84.65,84.88,84.59,84.88,17496.0
2021-10-25 10:50:00,84.8,84.99,84.7,84.83,37536.0,84.8,84.99,84.7,84.83,37536.0
2021-10-25 11:00:00,84.77,85.38,84.72,85.29,65718.0,84.77,85.38,84.72,85.29,65718.0
2021-10-25 11:10:00,85.31,85.34,85.17,85.24,29826.0,85.31,85.34,85.17,85.24,29826.0
2021-10-25 11:20:00,85.18,85.27,85.06,85.22,30024.0,85.18,85.27,85.06,85.22,30024.0
2021-10-25 11:30:00,85.26,85.28,85.07,85.11,27372.0,85.26,85.28,85.07,85.11,27372.0
2021-10-25 11:40:00,85.08,85.23,85.04,85.04,29466.0,85.08,85.23,85.04,85.04,29466.0
2021-10-25 11:50:00,85.08,85.25,85.02,85.17,43092.0,85.08,85.25,85.02,85.17,43092.0
2021-10-25 12:00:00,85.23,85.32,85.15,85.15,39960.0,85.23,85.32,85.15,85.15,39960.0
2021-10-25 12:10:00,85.16,85.16,84.96,84.96,11586.0,85.16,85.16,84.96,84.96,11586.0
2021-10-25 12:20:00,84.95,85.18,84.94,85.16,35052.0,84.95,85.18,84.94,85.16,35052.0
2021-10-25 12:30:00,85.19,85.24,85.11,85.24,10296.0,85.19,85.24,85.11,85.24,10296.0
2021-10-25 12:40:00,85.26,85.3,85.14,85.27,27480.0,85.26,85.3,85.14,85.27,27480.0
2021-10-25 12:50:00,85.27,85.36,85.26,85.32,58362.0,85.27,85.36,85.26,85.32,58362.0
2021-10-25 13:00:00,85.35,85.38,84.9,84.96,115428.0,85.35,85.38,84.9,84.96,115428.0
2021-10-25 13:10:00,85.06,85.07,84.58,84.64,79830.0,85.06,85.07,84.58,84.64,79830.0
2021-10-25 13:20:00,84.66,84.71,84.56,84.67,95946.0,84.66,84.71,84.56,84.67,95946.0
2021-10-25 13:30:00,84.63,84.69,84.23,84.23,83322.0,84.63,84.69,84.23,84.23,83322.0
2021-10-25 13:40:00,84.31,84.31,84.0,84.3,113640.0,84.31,84.31,84.0,84.3,113640.0
2021-10-25 13:50:00,84.24,84.24,83.87,83.89,72516.0,84.24,84.24,83.87,83.89,72516.0
2021-10-25 14:00:00,83.84,84.17,83.73,84.13,58068.0,83.84,84.17,83.73,84.13,58068.0
2021-10-25 14:10:00,84.18,84.28,84.05,84.07,35358.0,84.18,84.28,84.05,84.07,35358.0
2021-10-25 14:20:00,84.05,84.18,84.02,84.18,12060.0,84.05,84.18,84.02,84.18,12060.0
2021-10-25 14:30:00,84.14,84.14,83.98,83.98,42366.0,84.14,84.14,83.98,83.98,42366.0
2021-10-25 14:40:00,83.91,83.98,83.73,83.81,65142.0,83.91,83.98,83.73,83.81,65142.0
2021-10-25 14:50:00,83.81,83.92,83.71,83.74,69780.0,83.81,83.92,83.71,83.74,69780.0
2021-10-25 15:00:00,83.74,83.76,83.54,83.6,84024.0,83.74,83.76,83.54,83.6,84024.0
2021-10-25 15:10:00,83.67,83.77,83.51,83.58,53886.0,83.67,83.77,83.51,83.58,53886.0
2021-10-25 15:20:00,83.61,83.7,83.33,83.34,149088.0,83.61,83.7,83.33,83.34,149088.0
2021-10-25 15:30:00,83.38,83.39,82.92,83.19,229362.0,83.38,83.39,82.92,83.19,229362.0
2021-10-25 15:40:00,83.19,83.39,82.91,82.98,269088.0,83.19,83.39,82.91,82.98,269088.0
2021-10-25 15:50:00,82.93,83.37,82.52,82.88,1283532.0,82.93,83.37,82.52,82.88,1283532.0
2021-10-26 09:30:00,83.29,83.6,82.23,82.41,300822.0,83.29,83.6,82.23,82.41,300822.0
2021-10-26 09:40:00,82.26,82.48,81.17,81.17,315360.0,82.26,82.48,81.17,81.17,315360.0
2021-10-26 09:50:00,81.4,81.61,80.83,81.21,445794.0,81.4,81.61,80.83,81.21,445794.0
2021-10-26 10:00:00,81.27,81.49,80.83,81.12,333132.0,81.27,81.49,80.83,81.12,333132.0
2021-10-26 10:10:00,81.22,81.28,80.95,81.08,332736.0,81.22,81.28,80.95,81.08,332736.0
2021-10-26 10:20:00,81.08,81.12,80.67,80.78,341454.0,81.08,81.12,80.67,80.78,341454.0
2021-10-26 10:30:00,80.81,81.1,80.42,81.04,289350.0,80.81,81.1,80.42,81.04,289350.0
2021-10-26 10:40:00,81.01,81.17,80.77,81.07,180018.0,81.01,81.17,80.77,81.07,180018.0
2021-10-26 10:50:00,81.06,81.63,80.97,81.54,147348.0,81.06,81.63,80.97,81.54,147348.0
2021-10-26 11:00:00,81.58,81.58,81.12,81.12,172020.0,81.58,81.58,81.12,81.12,172020.0
2021-10-26 11:10:00,81.17,81.35,81.03,81.22,143904.0,81.17,81.35,81.03,81.22,143904.0
2021-10-26 11:20:00,81.21,82.04,81.18,81.96,185586.0,81.21,82.04,81.18,81.96,185586.0
2021-10-26 11:30:00,82.04,82.11,81.45,81.61,194988.0,82.04,82.11,81.45,81.61,194988.0
2021-10-26 11:40:00,81.51,81.59,81.34,81.5,138468.0,81.51,81.59,81.34,81.5,138468.0
2021-10-26 11:50:00,81.48,81.5,81.27,81.37,133566.0,81.48,81.5,81.27,81.37,133566.0
2021-10-26 12:00:00,81.44,81.52,80.92,80.92,245970.0,81.44,81.52,80.92,80.92,245970.0
2021-10-26 12:10:00,80.95,81.0,80.67,80.72,183720.0,80.95,81.0,80.67,80.72,183720.0
2021-10-26 12:20:00,80.74,81.04,80.71,80.93,138150.0,80.74,81.04,80.71,80.93,138150.0
2021-10-26 12:30:00,80.98,81.02,80.75,80.95,122340.0,80.98,81.02,80.75,80.95,122340.0
2021-10-26 12:40:00,80.95,80.95,79.86,80.15,215112.0,80.95,80.95,79.86,80.15,215112.0
2021-10-26 12:50:00,80.2,80.42,80.1,80.22,95994.0,80.2,80.42,80.1,80.22,95994.0
2021-10-26 13:00:00,80.19,80.65,80.19,80.55,157518.0,80.19,80.65,80.19,80.55,157518.0
2021-10-26 13:10:00,80.63,80.63,80.33,80.47,154386.0,80.63,80.63,80.33,80.47,154386.0
2021-10-26 13:20:00,80.55,80.57,80.34,80.46,99198.0,80.55,80.57,80.34,80.46,99198.0
2021-10-26 13:30:00,80.5,81.54,80.5,81.43,229998.0,80.5,81.54,80.5,81.43,229998.0
2021-10-26 13:40:00,81.49,81.52,80.95,81.21,210036.0,81.49,81.52,80.95,81.21,210036.0
2021-10-26 13:50:00,81.19,81.22,81.01,81.02,131112.0,81.19,81.22,81.01,81.02,131112.0
2021-10-26 14:00:00,81.06,81.1,80.67,80.67,90258.0,81.06,81.1,80.67,80.67,90258.0
2021-10-26 14:10:00,80.67,81.03,80.63,81.03,65538.0,80.67,81.03,80.63,81.03,65538.0
2021-10-26 14:20:00,81.05,81.34,80.91,80.91,178170.0,81.05,81.34,80.91,80.91,178170.0
2021-10-26 14:30:00,80.94,81.14,80.88,80.91,64434.0,80.94,81.14,80.88,80.91,64434.0
2021-10-26 14:40:00,80.91,80.91,80.75,80.84,50958.0,80.91,80.91,80.75,80.84,50958.0
2021-10-26 14:50:00,80.86,80.86,80.66,80.71,58056.0,80.86,80.86,80.66,80.71,58056.0
2021-10-26 15:00:00,80.75,81.22,80.75,81.0,114306.0,80.75,81.22,80.75,81.0,114306.0
2021-10-26 15:10:00,81.06,81.3,81.04,81.24,63156.0,81.06,81.3,81.04,81.24,63156.0
2021-10-26 15:20:00,81.2,81.48,81.15,81.16,173544.0,81.2,81.48,81.15,81.16,173544.0
2021-10-26 15:30:00,81.2,81.25,80.97,81.14,127890.0,81.2,81.25,80.97,81.14,127890.0
2021-10-26 15:40:00,81.1,81.29,80.91,81.23,262182.0,81.1,81.29,80.91,81.23,262182.0
2021-10-26 15:50:00,81.25,81.46,80.95,81.08,878268.0,81.25,81.46,80.95,81.08,878268.0
2021-10-27 09:30:00,81.68,82.4,81.42,82.25,192786.0,81.68,82.4,81.42,82.25,192786.0
2021-10-27 09:40:00,82.23,82.73,81.93,82.73,138642.0,82.23,82.73,81.93,82.73,138642.0
2021-10-27 09:50:00,82.79,83.33,82.48,83.18,201954.0,82.79,83.33,82.48,83.18,201954.0
2021-10-27 10:00:00,83.23,83.25,82.65,83.06,173304.0,83.23,83.25,82.65,83.06,173304.0
2021-10-27 10:10:00,82.98,83.08,82.73,82.84,129768.0,82.98,83.08,82.73,82.84,129768.0
2021-10-27 10:20:00,82.95,83.35,82.86,83.24,147462.0,82.95,83.35,82.86,83.24,147462.0
2021-10-27 10:30:00,83.08,83.08,82.53,82.55,48594.0,83.08,83.08,82.53,82.55,48594.0
2021-10-27 10:40:00,82.53,82.53,82.31,82.32,82164.0,82.53,82.53,82.31,82.32,82164.0
2021-10-27 10:50:00,82.31,82.36,82.01,82.07,36786.0,82.31,82.36,82.01,82.07,36786.0
2021-10-27 11:00:00,82.02,82.31,81.96,82.08,69114.0,82.02,82.31,81.96,82.08,69114.0
2021-10-27 11:10:00,82.01,82.28,81.95,82.15,57342.0,82.01,82.28,81.95,82.15,57342.0
2021-10-27 11:20:00,82.14,82.28,82.01,82.07,72192.0,82.14,82.28,82.01,82.07,72192.0
2021-10-27 11:30:00,82.16,82.17,81.9,82.15,46656.0,82.16,82.17,81.9,82.15,46656.0
2021-10-27 11:40:00,82.27,82.5,82.05,82.42,56478.0,82.27,82.5,82.05,82.42,56478.0
2021-10-27 11:50:00,82.35,82.43,82.08,82.25,33900.0,82.35,82.43,82.08,82.25,33900.0
2021-10-27 12:00:00,82.22,82.27,81.98,82.08,22854.0,82.22,82.27,81.98,82.08,22854.0
2021-10-27 12:10:00,82.07,82.1,81.93,82.05,26100.0,82.07,82.1,81.93,82.05,26100.0
2021-10-27 12:20:00,82.07,82.17,81.99,82.06,21630.0,82.07,82.17,81.99,82.06,21630.0
2021-10-27 12:30:00,82.06,82.06,81.91,81.98,37422.0,82.06,82.06,81.91,81.98,37422.0
2021-10-27 12:40:00,81.94,82.0,81.79,81.79,26604.0,81.94,82.0,81.79,81.79,26604.0
2021-10-27 12:50:00,81.76,81.9,81.7,81.89,30294.0,81.76,81.9,81.7,81.89,30294.0
2021-10-27 13:00:00,81.87,81.97,81.82,81.96,29760.0,81.87,81.97,81.82,81.96,29760.0
2021-10-27 13:10:00,82.0,82.29,81.93,82.23,37080.0,82.0,82.29,81.93,82.23,37080.0
2021-10-27 13:20:00,82.23,82.42,82.11,82.41,28152.0,82.23,82.42,82.11,82.41,28152.0
2021-10-27 13:30:00,82.43,82.62,82.36,82.59,45312.0,82.43,82.62,82.36,82.59,45312.0
2021-10-27 13:40:00,82.57,82.69,82.55,82.64,48138.0,82.57,82.69,82.55,82.64,48138.0
2021-10-27 13:50:00,82.6,82.69,82.46,82.46,61644.0,82.6,82.69,82.46,82.46,61644.0
2021-10-27 14:00:00,82.5,82.52,82.38,82.5,27030.0,82.5,82.52,82.38,82.5,27030.0
2021-10-27 14:10:00,82.46,82.61,82.37,82.61,39672.0,82.46,82.61,82.37,82.61,39672.0
2021-10-27 14:20:00,82.47,82.68,82.32,82.32,24996.0,82.47,82.68,82.32,82.32,24996.0
2021-10-27 14:30:00,82.43,82.71,82.43,82.59,47052.0,82.43,82.71,82.43,82.59,47052.0
2021-10-27 14:40:00,82.55,82.6,82.35,82.37,54600.0,82.55,82.6,82.35,82.37,54600.0
2021-10-27 14:50:00,82.42,82.43,82.1,82.15,44910.0,82.42,82.43,82.1,82.15,44910.0
2021-10-27 15:00:00,82.15,82.27,82.01,82.02,44526.0,82.15,82.27,82.01,82.02,44526.0
2021-10-27 15:10:00,81.97,82.05,81.84,81.89,40596.0,81.97,82.05,81.84,81.89,40596.0
2021-10-27 15:20:00,81.88,82.07,81.88,81.91,43872.0,81.88,82.07,81.88,81.91,43872.0
2021-10-27 15:30:00,81.92,82.02,81.89,82.02,75030.0,81.92,82.02,81.89,82.02,75030.0
2021-10-27 15:40:00,82.01,82.11,81.93,81.96,83298.0,82.01,82.11,81.93,81.96,83298.0
2021-10-27 15:50:00,81.92,82.23,81.92,82.14,369264.0,81.92,82.23,81.92,82.14,369264.0
2021-10-28 09:30:00,82.17,83.17,82.17,83.08,118170.0,82.17,83.17,82.17,83.08,118170.0
2021-10-28 09:40:00,82.95,83.24,82.64,83.18,81288.0,82.95,83.24,82.64,83.18,81288.0
2021-10-28 09:50:00,83.18,83.33,82.94,83.13,157608.0,83.18,83.33,82.94,83.13,157608.0
2021-10-28 10:00:00,83.12,83.33,82.94,83.21,84408.0,83.12,83.33,82.94,83.21,84408.0
2021-10-28 10:10:00,83.17,83.2,82.82,82.9,68400.0,83.17,83.2,82.82,82.9,68400.0
2021-10-28 10:20:00,82.88,82.88,82.54,82.68,65424.0,82.88,82.88,82.54,82.68,65424.0
2021-10-28 10:30:00,82.77,83.05,82.7,82.82,75576.0,82.77,83.05,82.7,82.82,75576.0
2021-10-28 10:40:00,82.79,83.28,82.79,83.09,64776.0,82.79,83.28,82.79,83.09,64776.0
2021-10-28 10:50:00,82.93,82.99,82.41,82.44,38298.0,82.93,82.99,82.41,82.44,38298.0
2021-10-28 11:00:00,82.43,82.64,82.38,82.53,31962.0,82.43,82.64,82.38,82.53,31962.0
2021-10-28 11:10:00,82.63,82.71,82.52,82.67,32748.0,82.63,82.71,82.52,82.67,32748.0
2021-10-28 11:20:00,82.66,82.66,82.5,82.54,28980.0,82.66,82.66,82.5,82.54,28980.0
2021-10-28 11:30:00,82.53,82.67,82.31,82.58,39132.0,82.53,82.67,82.31,82.58,39132.0
2021-10-28 11:40:00,82.59,82.59,82.12,82.12,39282.0,82.59,82.59,82.12,82.12,39282.0
2021-10-28 11:50:00,82.08,82.46,82.08,82.45,24180.0,82.08,82.46,82.08,82.45,24180.0
2021-10-28 12:00:00,82.45,82.7,82.45,82.59,209442.0,82.45,82.7,82.45,82.59,209442.0
2021-10-28 12:10:00,82.58,82.58,82.39,82.44,12972.0,82.58,82.58,82.39,82.44,12972.0
2021-10-28 12:20:00,82.39,82.57,82.32,82.36,92370.0,82.39,82.57,82.32,82.36,92370.0
2021-10-28 12:30:00,82.34,82.6,82.34,82.6,5916.0,82.34,82.6,82.34,82.6,5916.0
2021-10-28 12:40:00,82.6,82.75,82.58,82.64,23442.0,82.6,82.75,82.58,82.64,23442.0
2021-10-28 12:50:00,82.55,82.55,82.36,82.4,8412.0,82.55,82.55,82.36,82.4,8412.0
2021-10-28 13:00:00,82.46,82.66,82.46,82.61,7968.0,82.46,82.66,82.46,82.61,7968.0
2021-10-28 13:10:00,82.59,82.67,82.58,82.62,17808.0,82.59,82.67,82.58,82.62,17808.0
2021-10-28 13:20:00,82.67,83.02,82.67,83.0,81132.0,82.67,83.02,82.67,83.0,81132.0
2021-10-28 13:30:00,82.98,83.13,82.94,83.02,114798.0,82.98,83.13,82.94,83.02,114798.0
2021-10-28 13:40:00,82.99,83.02,82.86,82.91,52260.0,82.99,83.02,82.86,82.91,52260.0
2021-10-28 13:50:00,82.94,83.03,82.86,82.92,41754.0,82.94,83.03,82.86,82.92,41754.0
2021-10-28 14:00:00,82.98,83.16,82.98,83.02,12768.0,82.98,83.16,82.98,83.02,12768.0
2021-10-28 14:10:00,83.09,83.13,83.03,83.07,7800.0,83.09,83.13,83.03,83.07,7800.0
2021-10-28 14:20:00,83.13,83.26,82.78,82.83,97476.0,83.13,83.26,82.78,82.83,97476.0
2021-10-28 14:30:00,82.82,83.02,82.66,82.66,24816.0,82.82,83.02,82.66,82.66,24816.0
2021-10-28 14:40:00,82.62,82.69,82.58,82.58,16464.0,82.62,82.69,82.58,82.58,16464.0
2021-10-28 14:50:00,82.67,82.78,82.67,82.69,20478.0,82.67,82.78,82.67,82.69,20478.0
2021-10-28 15:00:00,82.72,82.76,82.55,82.76,23832.0,82.72,82.76,82.55,82.76,23832.0
2021-10-28 15:10:00,82.76,83.11,82.71,83.04,65574.0,82.76,83.11,82.71,83.04,65574.0
2021-10-28 15:20:00,83.03,83.21,83.01,83.04,94716.0,83.03,83.21,83.01,83.04,94716.0
2021-10-28 15:30:00,83.1,83.23,83.03,83.07,104142.0,83.1,83.23,83.03,83.07,104142.0
2021-10-28 15:40:00,83.07,83.22,82.96,83.05,138654.0,83.07,83.22,82.96,83.05,138654.0
2021-10-28 15:50:00,83.1,83.2,83.02,83.02,275280.0,83.1,83.2,83.02,83.02,275280.0
2021-10-29 09:30:00,83.11,83.8,82.98,83.62,124548.0,83.11,83.8,82.98,83.62,124548.0
2021-10-29 09:40:00,83.63,83.79,83.45,83.63,59622.0,83.63,83.79,83.45,83.63,59622.0
2021-10-29 09:50:00,83.75,83.9,83.57,83.63,45978.0,83.75,83.9,83.57,83.63,45978.0
2021-10-29 10:00:00,83.63,84.07,83.6,84.05,29574.0,83.63,84.07,83.6,84.05,29574.0
2021-10-29 10:10:00,84.05,84.11,83.57,83.59,51402.0,84.05,84.11,83.57,83.59,51402.0
2021-10-29 10:20:00,83.67,83.68,83.54,83.64,14400.0,83.67,83.68,83.54,83.64,14400.0
2021-10-29 10:30:00,83.58,84.0,83.49,83.82,26364.0,83.58,84.0,83.49,83.82,26364.0
2021-10-29 10:40:00,83.81,83.97,83.8,83.91,18750.0,83.81,83.97,83.8,83.91,18750.0
2021-10-29 10:50:00,83.87,84.0,83.87,83.94,11760.0,83.87,84.0,83.87,83.94,11760.0
2021-10-29 11:00:00,83.9,84.08,83.9,84.02,19200.0,83.9,84.08,83.9,84.02,19200.0
2021-10-29 11:10:00,83.92,84.07,83.84,84.01,23184.0,83.92,84.07,83.84,84.01,23184.0
2021-10-29 11:20:00,84.01,84.12,84.0,84.1,20526.0,84.01,84.12,84.0,84.1,20526.0
2021-10-29 11:30:00,84.09,84.19,84.09,84.11,13620.0,84.09,84.19,84.09,84.11,13620.0
2021-10-29 11:40:00,84.06,84.22,84.05,84.19,17400.0,84.06,84.22,84.05,84.19,17400.0
2021-10-29 11:50:00,84.17,84.3,84.17,84.3,11100.0,84.17,84.3,84.17,84.3,11100.0
2021-10-29 12:00:00,84.37,84.58,84.35,84.54,24600.0,84.37,84.58,84.35,84.54,24600.0
2021-10-29 12:10:00,84.53,84.54,84.37,84.53,31134.0,84.53,84.54,84.37,84.53,31134.0
2021-10-29 12:20:00,84.53,84.74,84.51,84.69,60894.0,84.53,84.74,84.51,84.69,60894.0
2021-10-29 12:30:00,84.69,84.73,84.54,84.54,18516.0,84.69,84.73,84.54,84.54,18516.0
2021-10-29 12:40:00,84.5,84.6,84.49,84.51,9600.0,84.5,84.6,84.49,84.51,9600.0
2021-10-29 12:50:00,84.49,84.6,84.49,84.6,35640.0,84.49,84.6,84.49,84.6,35640.0
2021-10-29 13:00:00,84.61,84.67,84.48,84.51,42690.0,84.61,84.67,84.48,84.51,42690.0
2021-10-29 13:10:00,84.52,84.58,84.47,84.54,47670.0,84.52,84.58,84.47,84.54,47670.0
2021-10-29 13:20:00,84.51,84.51,84.42,84.43,83760.0,84.51,84.51,84.42,84.43,83760.0
2021-10-29 13:30:00,84.42,84.48,84.4,84.46,12000.0,84.42,84.48,84.4,84.46,12000.0
2021-10-29 13:40:00,84.43,84.45,84.19,84.22,77628.0,84.43,84.45,84.19,84.22,77628.0
2021-10-29 13:50:00,84.21,84.43,84.13,84.43,59892.0,84.21,84.43,84.13,84.43,59892.0
2021-10-29 14:00:00,84.37,84.48,84.35,84.43,17100.0,84.37,84.48,84.35,84.43,17100.0
2021-10-29 14:10:00,84.44,84.49,84.39,84.39,29244.0,84.44,84.49,84.39,84.39,29244.0
2021-10-29 14:20:00,84.43,84.44,84.26,84.27,38502.0,84.43,84.44,84.26,84.27,38502.0
2021-10-29 14:30:00,84.29,84.42,84.28,84.39,70716.0,84.29,84.42,84.28,84.39,70716.0
2021-10-29 14:40:00,84.42,84.52,84.42,84.49,37044.0,84.42,84.52,84.42,84.49,37044.0
2021-10-29 14:50:00,84.54,84.58,84.51,84.58,34272.0,84.54,84.58,84.51,84.58,34272.0
2021-10-29 15:00:00,84.6,84.75,84.6,84.71,113604.0,84.6,84.75,84.6,84.71,113604.0
2021-10-29 15:10:00,84.71,84.91,84.69,84.83,100434.0,84.71,84.91,84.69,84.83,100434.0
2021-10-29 15:20:00,84.85,85.02,84.8,84.98,70608.0,84.85,85.02,84.8,84.98,70608.0
2021-10-29 15:30:00,85.0,85.04,84.86,85.02,152718.0,85.0,85.04,84.86,85.02,152718.0
2021-10-29 15:40:00,85.0,85.01,84.89,84.97,102372.0,85.0,85.01,84.89,84.97,102372.0
2021-10-29 15:50:00,84.92,85.04,84.84,84.88,345582.0,84.92,85.04,84.84,84.88,345582.0
2021-11-01 09:30:00,85.08,85.35,84.82,85.0,223002.0,85.08,85.35,84.82,85.0,223002.0
2021-11-01 09:40:00,85.0,85.51,84.97,85.28,76764.0,85.0,85.51,84.97,85.28,76764.0
2021-11-01 09:50:00,85.29,85.36,84.72,84.72,94956.0,85.29,85.36,84.72,84.72,94956.0
2021-11-01 10:00:00,84.66,84.67,84.24,84.47,105510.0,84.66,84.67,84.24,84.47,105510.0
2021-11-01 10:10:00,84.52,84.76,84.44,84.74,56502.0,84.52,84.76,84.44,84.74,56502.0
2021-11-01 10:20:00,84.77,84.87,84.61,84.61,63072.0,84.77,84.87,84.61,84.61,63072.0
2021-11-01 10:30:00,84.64,84.65,84.41,84.41,24882.0,84.64,84.65,84.41,84.41,24882.0
2021-11-01 10:40:00,84.36,84.56,84.32,84.5,37080.0,84.36,84.56,84.32,84.5,37080.0
2021-11-01 10:50:00,84.53,84.64,84.45,84.52,33954.0,84.53,84.64,84.45,84.52,33954.0
2021-11-01 11:00:00,84.48,84.77,84.48,84.68,36942.0,84.48,84.77,84.48,84.68,36942.0
2021-11-01 11:10:00,84.71,84.83,84.63,84.79,41958.0,84.71,84.83,84.63,84.79,41958.0
2021-11-01 11:20:00,84.79,84.86,84.71,84.8,29298.0,84.79,84.86,84.71,84.8,29298.0
2021-11-01 11:30:00,84.81,84.83,84.56,84.56,39138.0,84.81,84.83,84.56,84.56,39138.0
2021-11-01 11:40:00,84.54,84.55,84.36,84.46,45756.0,84.54,84.55,84.36,84.46,45756.0
2021-11-01 11:50:00,84.47,84.56,84.38,84.52,76092.0,84.47,84.56,84.38,84.52,76092.0
2021-11-01 12:00:00,84.53,84.54,84.4,84.48,48978.0,84.53,84.54,84.4,84.48,48978.0
2021-11-01 12:10:00,84.48,84.52,84.39,84.39,24120.0,84.48,84.52,84.39,84.39,24120.0
2021-11-01 12:20:00,84.42,84.42,84.27,84.37,68538.0,84.42,84.42,84.27,84.37,68538.0
2021-11-01 12:30:00,84.42,84.6,84.41,84.48,26718.0,84.42,84.6,84.41,84.48,26718.0
2021-11-01 12:40:00,84.45,84.47,84.33,84.36,61608.0,84.45,84.47,84.33,84.36,61608.0
2021-11-01 12:50:00,84.36,84.53,84.31,84.51,31998.0,84.36,84.53,84.31,84.51,31998.0
2021-11-01 13:00:00,84.5,84.52,84.42,84.42,41166.0,84.5,84.52,84.42,84.42,41166.0
2021-11-01 13:10:00,84.42,84.5,84.34,84.34,85578.0,84.42,84.5,84.34,84.34,85578.0
2021-11-01 13:20:00,84.33,84.33,84.09,84.18,33996.0,84.33,84.33,84.09,84.18,33996.0
2021-11-01 13:30:00,84.13,84.13,84.04,84.08,23472.0,84.13,84.13,84.04,84.08,23472.0
2021-11-01 13:40:00,84.1,84.12,83.98,84.0,22176.0,84.1,84.12,83.98,84.0,22176.0
2021-11-01 13:50:00,83.9,84.08,83.88,84.08,22818.0,83.9,84.08,83.88,84.08,22818.0
2021-11-01 14:00:00,84.11,84.16,84.06,84.16,27420.0,84.11,84.16,84.06,84.16,27420.0
2021-11-01 14:10:00,84.13,84.21,84.13,84.16,38370.0,84.13,84.21,84.13,84.16,38370.0
2021-11-01 14:20:00,84.16,84.26,84.16,84.19,13842.0,84.16,84.26,84.16,84.19,13842.0
2021-11-01 14:30:00,84.16,84.24,84.14,84.2,21930.0,84.16,84.24,84.14,84.2,21930.0
2021-11-01 14:40:00,84.2,84.4,84.16,84.37,46800.0,84.2,84.4,84.16,84.37,46800.0
2021-11-01 14:50:00,84.33,84.35,84.22,84.29,37482.0,84.33,84.35,84.22,84.29,37482.0
2021-11-01 15:00:00,84.29,84.55,84.26,84.53,31896.0,84.29,84.55,84.26,84.53,31896.0
2021-11-01 15:10:00,84.61,84.69,84.56,84.6,38850.0,84.61,84.69,84.56,84.6,38850.0
2021-11-01 15:20:00,84.58,84.81,84.55,84.73,20850.0,84.58,84.81,84.55,84.73,20850.0
2021-11-01 15:30:00,84.8,84.83,84.72,84.72,85278.0,84.8,84.83,84.72,84.72,85278.0
2021-11-01 15:40:00,84.77,84.77,84.46,84.56,117720.0,84.77,84.77,84.46,84.56,117720.0
2021-11-01 15:50:00,84.52,84.77,84.4,84.77,210750.0,84.52,84.77,84.4,84.77,210750.0
2021-11-02 09:30:00,84.83,85.3,84.53,85.3,111540.0,84.83,85.3,84.53,85.3,111540.0
2021-11-02 09:40:00,85.32,85.45,84.85,84.97,24510.0,85.32,85.45,84.85,84.97,24510.0
2021-11-02 09:50:00,84.92,84.94,84.24,84.25,38700.0,84.92,84.94,84.24,84.25,38700.0
2021-11-02 10:00:00,84.28,84.7,84.28,84.32,51456.0,84.28,84.7,84.28,84.32,51456.0
2021-11-02 10:10:00,84.36,84.6,84.0,84.24,74196.0,84.36,84.6,84.0,84.24,74196.0
2021-11-02 10:20:00,84.16,84.29,83.92,84.03,62250.0,84.16,84.29,83.92,84.03,62250.0
2021-11-02 10:30:00,84.05,84.1,83.83,83.99,86148.0,84.05,84.1,83.83,83.99,86148.0
2021-11-02 10:40:00,84.1,84.42,84.07,84.36,61620.0,84.1,84.42,84.07,84.36,61620.0
2021-11-02 10:50:00,84.37,84.37,84.02,84.02,61170.0,84.37,84.37,84.02,84.02,61170.0
2021-11-02 11:00:00,84.07,84.33,84.02,84.18,47928.0,84.07,84.33,84.02,84.18,47928.0
2021-11-02 11:10:00,84.16,84.42,84.11,84.37,20298.0,84.16,84.42,84.11,84.37,20298.0
2021-11-02 11:20:00,84.48,84.48,84.24,84.33,58806.0,84.48,84.48,84.24,84.33,58806.0
2021-11-02 11:30:00,84.35,84.52,84.3,84.46,49338.0,84.35,84.52,84.3,84.46,49338.0
2021-11-02 11:40:00,84.42,84.54,84.36,84.44,29178.0,84.42,84.54,84.36,84.44,29178.0
2021-11-02 11:50:00,84.41,84.41,84.26,84.27,29454.0,84.41,84.41,84.26,84.27,29454.0
2021-11-02 12:00:00,84.28,84.3,84.03,84.17,61626.0,84.28,84.3,84.03,84.17,61626.0
2021-11-02 12:10:00,84.2,84.33,84.17,84.28,19890.0,84.2,84.33,84.17,84.28,19890.0
2021-11-02 12:20:00,84.29,84.6,84.29,84.42,34542.0,84.29,84.6,84.29,84.42,34542.0
2021-11-02 12:30:00,84.43,84.46,84.32,84.38,28596.0,84.43,84.46,84.32,84.38,28596.0
2021-11-02 12:40:00,84.41,84.64,84.41,84.57,21708.0,84.41,84.64,84.41,84.57,21708.0
2021-11-02 12:50:00,84.64,84.65,84.52,84.55,20196.0,84.64,84.65,84.52,84.55,20196.0
2021-11-02 13:00:00,84.54,84.74,84.51,84.63,87204.0,84.54,84.74,84.51,84.63,87204.0
2021-11-02 13:10:00,84.67,84.89,84.67,84.83,47208.0,84.67,84.89,84.67,84.83,47208.0
2021-11-02 13:20:00,84.75,84.83,84.53,84.6,32970.0,84.75,84.83,84.53,84.6,32970.0
2021-11-02 13:30:00,84.61,84.66,84.48,84.65,37200.0,84.61,84.66,84.48,84.65,37200.0
2021-11-02 13:40:00,84.6,84.63,84.5,84.56,28428.0,84.6,84.63,84.5,84.56,28428.0
2021-11-02 13:50:00,84.63,84.77,84.63,84.7,38490.0,84.63,84.77,84.63,84.7,38490.0
2021-11-02 14:00:00,84.74,84.74,84.55,84.55,15798.0,84.74,84.74,84.55,84.55,15798.0
2021-11-02 14:10:00,84.57,84.65,84.5,84.61,34176.0,84.57,84.65,84.5,84.61,34176.0
2021-11-02 14:20:00,84.63,84.63,84.46,84.46,19782.0,84.63,84.63,84.46,84.46,19782.0
2021-11-02 14:30:00,84.5,84.61,84.41,84.54,50394.0,84.5,84.61,84.41,84.54,50394.0
2021-11-02 14:40:00,84.58,84.63,84.44,84.53,21600.0,84.58,84.63,84.44,84.53,21600.0
2021-11-02 14:50:00,84.53,84.57,84.48,84.57,11400.0,84.53,84.57,84.48,84.57,11400.0
2021-11-02 15:00:00,84.5,84.53,84.46,84.52,30960.0,84.5,84.53,84.46,84.52,30960.0
2021-11-02 15:10:00,84.52,84.54,84.37,84.4,29424.0,84.52,84.54,84.37,84.4,29424.0
2021-11-02 15:20:00,84.42,84.42,84.23,84.33,30636.0,84.42,84.42,84.23,84.33,30636.0
2021-11-02 15:30:00,84.32,84.37,84.24,84.3,51240.0,84.32,84.37,84.24,84.3,51240.0
2021-11-02 15:40:00,84.36,84.45,84.27,84.45,45018.0,84.36,84.45,84.27,84.45,45018.0
2021-11-02 15:50:00,84.47,84.77,84.46,84.68,266814.0,84.47,84.77,84.46,84.68,266814.0
2021-11-03 09:30:00,84.84,84.93,83.69,83.73,162132.0,84.84,84.93,83.69,83.73,162132.0
2021-11-03 09:40:00,83.69,84.32,83.6,84.25,51228.0,83.69,84.32,83.6,84.25,51228.0
2021-11-03 09:50:00,84.37,84.46,84.02,84.17,53898.0,84.37,84.46,84.02,84.17,53898.0
2021-11-03 10:00:00,84.26,84.26,83.67,83.77,96300.0,84.26,84.26,83.67,83.77,96300.0
2021-11-03 10:10:00,83.78,84.08,83.76,83.8,56604.0,83.78,84.08,83.76,83.8,56604.0
2021-11-03 10:20:00,83.9,84.01,83.72,83.8,69624.0,83.9,84.01,83.72,83.8,69624.0
2021-11-03 10:30:00,83.8,83.89,83.5,83.54,101280.0,83.8,83.89,83.5,83.54,101280.0
2021-11-03 10:40:00,83.51,83.58,82.95,83.08,184272.0,83.51,83.58,82.95,83.08,184272.0
2021-11-03 10:50:00,83.06,83.07,82.69,82.73,161232.0,83.06,83.07,82.69,82.73,161232.0
2021-11-03 11:00:00,82.73,83.07,82.73,83.07,46230.0,82.73,83.07,82.73,83.07,46230.0
2021-11-03 11:10:00,83.15,83.17,82.92,82.93,66084.0,83.15,83.17,82.92,82.93,66084.0
2021-11-03 11:20:00,82.96,83.09,82.88,83.05,93894.0,82.96,83.09,82.88,83.05,93894.0
2021-11-03 11:30:00,83.05,83.08,82.98,83.01,44748.0,83.05,83.08,82.98,83.01,44748.0
2021-11-03 11:40:00,83.04,83.04,82.82,82.83,71496.0,83.04,83.04,82.82,82.83,71496.0
2021-11-03 11:50:00,82.82,83.08,82.77,83.04,161208.0,82.82,83.08,82.77,83.04,161208.0
2021-11-03 12:00:00,83.05,83.14,82.98,83.11,46752.0,83.05,83.14,82.98,83.11,46752.0
2021-11-03 12:10:00,83.07,83.07,82.61,82.61,59760.0,83.07,83.07,82.61,82.61,59760.0
2021-11-03 12:20:00,82.6,82.66,82.39,82.39,70674.0,82.6,82.66,82.39,82.39,70674.0
2021-11-03 12:30:00,82.45,82.51,82.35,82.48,61182.0,82.45,82.51,82.35,82.48,61182.0
2021-11-03 12:40:00,82.46,82.5,82.39,82.46,119964.0,82.46,82.5,82.39,82.46,119964.0
2021-11-03 12:50:00,82.47,82.49,82.17,82.29,76932.0,82.47,82.49,82.17,82.29,76932.0
2021-11-03 13:00:00,82.21,82.41,82.21,82.3,34866.0,82.21,82.41,82.21,82.3,34866.0
2021-11-03 13:10:00,82.31,82.45,82.28,82.39,20208.0,82.31,82.45,82.28,82.39,20208.0
2021-11-03 13:20:00,82.39,82.39,82.22,82.22,29778.0,82.39,82.39,82.22,82.22,29778.0
2021-11-03 13:30:00,82.24,82.32,82.22,82.29,69708.0,82.24,82.32,82.22,82.29,69708.0
2021-11-03 13:40:00,82.29,82.4,82.25,82.38,35850.0,82.29,82.4,82.25,82.38,35850.0
2021-11-03 13:50:00,82.41,82.62,82.4,82.54,80958.0,82.41,82.62,82.4,82.54,80958.0
2021-11-03 14:00:00,82.52,82.94,82.52,82.69,136872.0,82.52,82.94,82.52,82.69,136872.0
2021-11-03 14:10:00,82.7,82.81,82.5,82.77,249942.0,82.7,82.81,82.5,82.77,249942.0
2021-11-03 14:20:00,82.78,82.83,82.75,82.81,37614.0,82.78,82.83,82.75,82.81,37614.0
2021-11-03 14:30:00,82.87,83.02,82.84,82.88,60468.0,82.87,83.02,82.84,82.88,60468.0
2021-11-03 14:40:00,82.88,83.23,82.88,83.22,37782.0,82.88,83.23,82.88,83.22,37782.0
2021-11-03 14:50:00,83.21,83.32,83.07,83.07,99894.0,83.21,83.32,83.07,83.07,99894.0
2021-11-03 15:00:00,83.07,83.13,82.92,82.97,77520.0,83.07,83.13,82.92,82.97,77520.0
2021-11-03 15:10:00,82.92,83.1,82.85,83.01,68724.0,82.92,83.1,82.85,83.01,68724.0
2021-11-03 15:20:00,83.0,83.04,82.85,82.85,32862.0,83.0,83.04,82.85,82.85,32862.0
2021-11-03 15:30:00,82.84,83.01,82.84,82.97,115620.0,82.84,83.01,82.84,82.97,115620.0
2021-11-03 15:40:00,83.0,83.0,82.89,82.94,56880.0,83.0,83.0,82.89,82.94,56880.0
2021-11-03 15:50:00,83.0,83.16,82.94,83.16,463386.0,83.0,83.16,82.94,83.16,463386.0
2021-11-04 09:30:00,83.65,83.69,83.29,83.67,73038.0,83.65,83.69,83.29,83.67,73038.0
2021-11-04 09:40:00,83.67,83.83,83.6,83.75,84450.0,83.67,83.83,83.6,83.75,84450.0
2021-11-04 09:50:00,83.75,84.09,83.7,84.08,72342.0,83.75,84.09,83.7,84.08,72342.0
2021-11-04 10:00:00,84.08,84.56,83.98,84.18,92952.0,84.08,84.56,83.98,84.18,92952.0
2021-11-04 10:10:00,84.3,84.3,83.34,83.79,215640.0,84.3,84.3,83.34,83.79,215640.0
2021-11-04 10:20:00,83.61,83.61,83.05,83.05,146994.0,83.61,83.61,83.05,83.05,146994.0
2021-11-04 10:30:00,83.06,83.08,82.52,82.62,263274.0,83.06,83.08,82.52,82.62,263274.0
2021-11-04 10:40:00,82.63,82.64,81.98,82.28,653370.0,82.63,82.64,81.98,82.28,653370.0
2021-11-04 10:50:00,82.28,82.32,81.68,81.76,230634.0,82.28,82.32,81.68,81.76,230634.0
2021-11-04 11:00:00,81.77,81.94,81.41,81.94,255396.0,81.77,81.94,81.41,81.94,255396.0
2021-11-04 11:10:00,81.88,81.89,81.08,81.12,245898.0,81.88,81.89,81.08,81.12,245898.0
2021-11-04 11:20:00,81.07,81.13,80.88,81.01,221460.0,81.07,81.13,80.88,81.01,221460.0
2021-11-04 11:30:00,81.05,81.36,81.0,81.07,291852.0,81.05,81.36,81.0,81.07,291852.0
2021-11-04 11:40:00,81.11,81.6,81.11,81.42,124416.0,81.11,81.6,81.11,81.42,124416.0
2021-11-04 11:50:00,81.45,82.02,81.45,82.01,91554.0,81.45,82.02,81.45,82.01,91554.0
2021-11-04 12:00:00,82.05,82.17,81.51,81.51,360534.0,82.05,82.17,81.51,81.51,360534.0
2021-11-04 12:10:00,81.54,81.92,81.52,81.7,135558.0,81.54,81.92,81.52,81.7,135558.0
2021-11-04 12:20:00,81.75,81.91,81.69,81.82,58032.0,81.75,81.91,81.69,81.82,58032.0
2021-11-04 12:30:00,81.8,81.89,81.69,81.76,108762.0,81.8,81.89,81.69,81.76,108762.0
2021-11-04 12:40:00,81.76,81.82,81.64,81.65,69234.0,81.76,81.82,81.64,81.65,69234.0
2021-11-04 12:50:00,81.63,81.66,81.5,81.62,63750.0,81.63,81.66,81.5,81.62,63750.0
2021-11-04 13:00:00,81.61,81.65,81.54,81.57,47988.0,81.61,81.65,81.54,81.57,47988.0
2021-11-04 13:10:00,81.55,81.94,81.54,81.92,47616.0,81.55,81.94,81.54,81.92,47616.0
2021-11-04 13:20:00,81.95,82.1,81.77,81.96,84150.0,81.95,82.1,81.77,81.96,84150.0
2021-11-04 13:30:00,82.06,82.13,81.96,82.08,47658.0,82.06,82.13,81.96,82.08,47658.0
2021-11-04 13:40:00,82.0,82.08,81.94,82.04,41964.0,82.0,82.08,81.94,82.04,41964.0
2021-11-04 13:50:00,82.05,82.25,82.02,82.1,97464.0,82.05,82.25,82.02,82.1,97464.0
2021-11-04 14:00:00,82.12,82.12,81.79,81.83,76020.0,82.12,82.12,81.79,81.83,76020.0
2021-11-04 14:10:00,81.83,81.98,81.81,81.97,40722.0,81.83,81.98,81.81,81.97,40722.0
2021-11-04 14:20:00,81.94,82.1,81.88,81.9,61494.0,81.94,82.1,81.88,81.9,61494.0
2021-11-04 14:30:00,81.92,82.01,81.81,82.01,35052.0,81.92,82.01,81.81,82.01,35052.0
2021-11-04 14:40:00,82.03,82.05,81.95,81.98,30372.0,82.03,82.05,81.95,81.98,30372.0
2021-11-04 14:50:00,81.97,82.12,81.94,82.04,43086.0,81.97,82.12,81.94,82.04,43086.0
2021-11-04 15:00:00,81.97,82.15,81.97,82.13,51174.0,81.97,82.15,81.97,82.13,51174.0
2021-11-04 15:10:00,82.13,82.31,82.04,82.08,147234.0,82.13,82.31,82.04,82.08,147234.0
2021-11-04 15:20:00,82.11,82.31,82.07,82.28,84942.0,82.11,82.31,82.07,82.28,84942.0
2021-11-04 15:30:00,82.31,82.44,82.31,82.32,81174.0,82.31,82.44,82.31,82.32,81174.0
2021-11-04 15:40:00,82.31,82.38,82.2,82.38,256182.0,82.31,82.38,82.2,82.38,256182.0
2021-11-04 15:50:00,82.38,82.4,82.2,82.29,606324.0,82.38,82.4,82.2,82.29,606324.0
2021-11-05 09:30:00,82.2,82.66,81.75,82.3,380178.0,82.2,82.66,81.75,82.3,380178.0
2021-11-05 09:40:00,82.18,82.5,82.0,82.17,313080.0,82.18,82.5,82.0,82.17,313080.0
2021-11-05 09:50:00,82.13,82.79,82.04,82.74,195366.0,82.13,82.79,82.04,82.74,195366.0
2021-11-05 10:00:00,82.78,83.27,82.7,83.08,320952.0,82.78,83.27,82.7,83.08,320952.0
2021-11-05 10:10:00,83.04,83.04,82.74,82.74,100188.0,83.04,83.04,82.74,82.74,100188.0
2021-11-05 10:20:00,82.62,82.67,82.32,82.42,167106.0,82.62,82.67,82.32,82.42,167106.0
2021-11-05 10:30:00,82.46,82.52,82.12,82.42,117126.0,82.46,82.52,82.12,82.42,117126.0
2021-11-05 10:40:00,82.34,82.42,82.25,82.29,99504.0,82.34,82.42,82.25,82.29,99504.0
2021-11-05 10:50:00,82.29,82.5,82.22,82.5,141924.0,82.29,82.5,82.22,82.5,141924.0
2021-11-05 11:00:00,82.42,82.53,82.36,82.45,21834.0,82.42,82.53,82.36,82.45,21834.0
2021-11-05 11:10:00,82.39,82.58,82.35,82.54,37422.0,82.39,82.58,82.35,82.54,37422.0
2021-11-05 11:20:00,82.51,82.58,82.4,82.48,35760.0,82.51,82.58,82.4,82.48,35760.0
2021-11-05 11:30:00,82.48,82.81,82.41,82.67,75810.0,82.48,82.81,82.41,82.67,75810.0
2021-11-05 11:40:00,82.69,82.71,82.48,82.71,98274.0,82.69,82.71,82.48,82.71,98274.0
2021-11-05 11:50:00,82.76,82.76,82.34,82.37,65586.0,82.76,82.76,82.34,82.37,65586.0
2021-11-05 12:00:00,82.36,82.61,82.3,82.32,94728.0,82.36,82.61,82.3,82.32,94728.0
2021-11-05 12:10:00,82.35,82.5,82.35,82.41,33018.0,82.35,82.5,82.35,82.41,33018.0
2021-11-05 12:20:00,82.4,82.5,82.3,82.4,57438.0,82.4,82.5,82.3,82.4,57438.0
2021-11-05 12:30:00,82.42,82.42,82.17,82.17,81972.0,82.42,82.42,82.17,82.17,81972.0
2021-11-05 12:40:00,82.16,82.19,81.92,82.03,90210.0,82.16,82.19,81.92,82.03,90210.0
2021-11-05 12:50:00,81.88,82.14,81.83,82.13,89082.0,81.88,82.14,81.83,82.13,89082.0
2021-11-05 13:00:00,82.13,82.21,82.03,82.05,54810.0,82.13,82.21,82.03,82.05,54810.0
2021-11-05 13:10:00,82.05,82.05,81.89,82.02,12000.0,82.05,82.05,81.89,82.02,12000.0
2021-11-05 13:20:00,81.95,82.01,81.78,81.8,58050.0,81.95,82.01,81.78,81.8,58050.0
2021-11-05 13:30:00,81.82,82.08,81.79,82.07,62730.0,81.82,82.08,81.79,82.07,62730.0
2021-11-05 13:40:00,82.13,82.14,81.9,81.98,103398.0,82.13,82.14,81.9,81.98,103398.0
2021-11-05 13:50:00,82.03,82.08,81.97,82.06,21000.0,82.03,82.08,81.97,82.06,21000.0
2021-11-05 14:00:00,82.08,82.33,82.05,82.21,49218.0,82.08,82.33,82.05,82.21,49218.0
2021-11-05 14:10:00,82.19,82.2,82.08,82.17,22758.0,82.19,82.2,82.08,82.17,22758.0
2021-11-05 14:20:00,82.14,82.29,82.14,82.25,50970.0,82.14,82.29,82.14,82.25,50970.0
2021-11-05 14:30:00,82.25,82.38,82.14,82.26,46716.0,82.25,82.38,82.14,82.26,46716.0
2021-11-05 14:40:00,82.32,82.36,82.26,82.29,38616.0,82.32,82.36,82.26,82.29,38616.0
2021-11-05 14:50:00,82.26,82.32,82.25,82.27,30132.0,82.26,82.32,82.25,82.27,30132.0
2021-11-05 15:00:00,82.33,82.35,82.03,82.35,120360.0,82.33,82.35,82.03,82.35,120360.0
2021-11-05 15:10:00,82.34,82.39,82.28,82.39,39000.0,82.34,82.39,82.28,82.39,39000.0
2021-11-05 15:20:00,82.36,82.41,82.11,82.27,74100.0,82.36,82.41,82.11,82.27,74100.0
2021-11-05 15:30:00,82.28,82.46,82.14,82.41,146904.0,82.28,82.46,82.14,82.41,146904.0
2021-11-05 15:40:00,82.42,82.43,82.11,82.17,83796.0,82.42,82.43,82.11,82.17,83796.0
2021-11-05 15:50:00,82.26,82.32,82.17,82.25,207006.0,82.26,82.32,82.17,82.25,207006.0
2021-11-08 09:30:00,83.33,84.4,83.16,84.35,295920.0,83.33,84.4,83.16,84.35,295920.0
2021-11-08 09:40:00,84.38,84.88,83.69,83.87,313680.0,84.38,84.88,83.69,83.87,313680.0
2021-11-08 09:50:00,83.73,84.42,83.73,84.16,71706.0,83.73,84.42,83.73,84.16,71706.0
2021-11-08 10:00:00,84.27,84.97,84.02,84.85,186960.0,84.27,84.97,84.02,84.85,186960.0
2021-11-08 10:10:00,84.82,85.73,84.77,85.62,251784.0,84.82,85.73,84.77,85.62,251784.0
2021-11-08 10:20:00,85.58,85.69,85.28,85.5,167622.0,85.58,85.69,85.28,85.5,167622.0
2021-11-08 10:30:00,85.55,85.7,85.09,85.16,158322.0,85.55,85.7,85.09,85.16,158322.0
2021-11-08 10:40:00,85.26,85.28,84.93,85.26,96276.0,85.26,85.28,84.93,85.26,96276.0
2021-11-08 10:50:00,85.27,85.39,85.17,85.32,91932.0,85.27,85.39,85.17,85.32,91932.0
2021-11-08 11:00:00,85.38,85.62,85.31,85.31,87180.0,85.38,85.62,85.31,85.31,87180.0
2021-11-08 11:10:00,85.31,85.4,85.14,85.4,57930.0,85.31,85.4,85.14,85.4,57930.0
2021-11-08 11:20:00,85.4,85.56,85.28,85.46,97056.0,85.4,85.56,85.28,85.46,97056.0
2021-11-08 11:30:00,85.43,85.46,85.01,85.14,77238.0,85.43,85.46,85.01,85.14,77238.0
2021-11-08 11:40:00,85.18,85.29,85.0,85.14,51858.0,85.18,85.29,85.0,85.14,51858.0
2021-11-08 11:50:00,85.13,85.32,85.13,85.25,51516.0,85.13,85.32,85.13,85.25,51516.0
2021-11-08 12:00:00,85.28,85.42,85.28,85.42,51708.0,85.28,85.42,85.28,85.42,51708.0
2021-11-08 12:10:00,85.45,85.47,85.1,85.32,29934.0,85.45,85.47,85.1,85.32,29934.0
2021-11-08 12:20:00,85.27,85.67,85.25,85.58,118062.0,85.27,85.67,85.25,85.58,118062.0
2021-11-08 12:30:00,85.62,85.71,85.52,85.57,54480.0,85.62,85.71,85.52,85.57,54480.0
2021-11-08 12:40:00,85.6,86.49,85.56,86.16,636924.0,85.6,86.49,85.56,86.16,636924.0
2021-11-08 12:50:00,86.12,86.19,85.89,86.17,180114.0,86.12,86.19,85.89,86.17,180114.0
2021-11-08 13:00:00,86.17,86.17,85.92,85.95,99510.0,86.17,86.17,85.92,85.95,99510.0
2021-11-08 13:10:00,85.95,86.13,85.84,86.01,62190.0,85.95,86.13,85.84,86.01,62190.0
2021-11-08 13:20:00,86.04,86.38,86.0,86.3,122376.0,86.04,86.38,86.0,86.3,122376.0
2021-11-08 13:30:00,86.3,86.57,86.25,86.39,76338.0,86.3,86.57,86.25,86.39,76338.0
2021-11-08 13:40:00,86.42,86.47,86.33,86.38,40152.0,86.42,86.47,86.33,86.38,40152.0
2021-11-08 13:50:00,86.42,86.52,86.33,86.33,41682.0,86.42,86.52,86.33,86.33,41682.0
2021-11-08 14:00:00,86.33,86.43,86.21,86.27,49812.0,86.33,86.43,86.21,86.27,49812.0
2021-11-08 14:10:00,86.32,86.32,86.02,86.19,99570.0,86.32,86.32,86.02,86.19,99570.0
2021-11-08 14:20:00,86.11,86.13,85.98,86.02,49170.0,86.11,86.13,85.98,86.02,49170.0
2021-11-08 14:30:00,86.07,86.18,86.03,86.18,55584.0,86.07,86.18,86.03,86.18,55584.0
2021-11-08 14:40:00,86.18,86.19,86.06,86.06,33072.0,86.18,86.19,86.06,86.06,33072.0
2021-11-08 14:50:00,86.03,86.29,85.96,86.26,58386.0,86.03,86.29,85.96,86.26,58386.0
2021-11-08 15:00:00,86.26,86.31,86.22,86.31,36522.0,86.26,86.31,86.22,86.31,36522.0
2021-11-08 15:10:00,86.3,86.34,86.23,86.29,67848.0,86.3,86.34,86.23,86.29,67848.0
2021-11-08 15:20:00,86.3,86.34,86.24,86.31,69342.0,86.3,86.34,86.24,86.31,69342.0
2021-11-08 15:30:00,86.29,86.44,86.15,86.16,163656.0,86.29,86.44,86.15,86.16,163656.0
2021-11-08 15:40:00,86.14,86.35,86.13,86.32,185262.0,86.14,86.35,86.13,86.32,185262.0
2021-11-08 15:50:00,86.32,86.34,86.11,86.27,426036.0,86.32,86.34,86.11,86.27,426036.0
2021-11-09 09:30:00,86.4,87.17,86.38,86.91,206454.0,86.4,87.17,86.38,86.91,206454.0
2021-11-09 09:40:00,87.0,87.29,86.77,86.77,109284.0,87.0,87.29,86.77,86.77,109284.0
2021-11-09 09:50:00,86.77,86.77,86.0,86.13,254064.0,86.77,86.77,86.0,86.13,254064.0
2021-11-09 10:00:00,86.13,86.21,85.61,85.95,96102.0,86.13,86.21,85.61,85.95,96102.0
2021-11-09 10:10:00,86.02,86.44,85.99,86.33,59256.0,86.02,86.44,85.99,86.33,59256.0
2021-11-09 10:20:00,86.25,86.36,86.06,86.24,31446.0,86.25,86.36,86.06,86.24,31446.0
2021-11-09 10:30:00,86.3,86.86,86.3,86.86,58080.0,86.3,86.86,86.3,86.86,58080.0
2021-11-09 10:40:00,86.92,87.08,86.83,86.86,61746.0,86.92,87.08,86.83,86.86,61746.0
2021-11-09 10:50:00,86.85,86.85,86.45,86.48,45840.0,86.85,86.85,86.45,86.48,45840.0
2021-11-09 11:00:00,86.43,86.98,86.43,86.95,33996.0,86.43,86.98,86.43,86.95,33996.0
2021-11-09 11:10:00,86.92,86.92,86.61,86.79,36216.0,86.92,86.92,86.61,86.79,36216.0
2021-11-09 11:20:00,86.96,87.07,86.91,86.99,19506.0,86.96,87.07,86.91,86.99,19506.0
2021-11-09 11:30:00,86.99,87.07,86.91,86.92,71016.0,86.99,87.07,86.91,86.92,71016.0
2021-11-09 11:40:00,86.87,87.08,86.75,86.8,60636.0,86.87,87.08,86.75,86.8,60636.0
2021-11-09 11:50:00,86.76,86.8,86.08,86.19,145734.0,86.76,86.8,86.08,86.19,145734.0
2021-11-09 12:00:00,86.19,86.38,86.06,86.38,39396.0,86.19,86.38,86.06,86.38,39396.0
2021-11-09 12:10:00,86.4,86.57,86.39,86.57,55110.0,86.4,86.57,86.39,86.57,55110.0
2021-11-09 12:20:00,86.58,86.77,86.42,86.56,36786.0,86.58,86.77,86.42,86.56,36786.0
2021-11-09 12:30:00,86.54,86.78,86.49,86.73,53058.0,86.54,86.78,86.49,86.73,53058.0
2021-11-09 12:40:00,86.7,86.87,86.7,86.8,18084.0,86.7,86.87,86.7,86.8,18084.0
2021-11-09 12:50:00,86.82,86.87,86.67,86.7,52896.0,86.82,86.87,86.67,86.7,52896.0
2021-11-09 13:00:00,86.71,86.73,86.51,86.53,41952.0,86.71,86.73,86.51,86.53,41952.0
2021-11-09 13:10:00,86.53,86.53,85.67,85.76,110094.0,86.53,86.53,85.67,85.76,110094.0
2021-11-09 13:20:00,85.75,85.75,84.82,84.82,238656.0,85.75,85.75,84.82,84.82,238656.0
2021-11-09 13:30:00,84.74,85.49,84.74,84.95,170838.0,84.74,85.49,84.74,84.95,170838.0
2021-11-09 13:40:00,84.95,85.01,84.86,85.0,112980.0,84.95,85.01,84.86,85.0,112980.0
2021-11-09 13:50:00,84.97,85.01,84.84,84.94,41670.0,84.97,85.01,84.84,84.94,41670.0
2021-11-09 14:00:00,84.99,85.18,84.97,84.97,91728.0,84.99,85.18,84.97,84.97,91728.0
2021-11-09 14:10:00,85.0,85.03,84.92,84.99,51894.0,85.0,85.03,84.92,84.99,51894.0
2021-11-09 14:20:00,85.02,85.05,84.84,84.9,139050.0,85.02,85.05,84.84,84.9,139050.0
2021-11-09 14:30:00,84.89,84.92,84.74,84.84,80718.0,84.89,84.92,84.74,84.84,80718.0
2021-11-09 14:40:00,84.87,85.04,84.84,85.0,87354.0,84.87,85.04,84.84,85.0,87354.0
2021-11-09 14:50:00,84.97,85.28,84.83,85.24,82464.0,84.97,85.28,84.83,85.24,82464.0
2021-11-09 15:00:00,85.27,85.45,85.2,85.44,122868.0,85.27,85.45,85.2,85.44,122868.0
2021-11-09 15:10:00,85.4,85.54,85.33,85.52,70494.0,85.4,85.54,85.33,85.52,70494.0
2021-11-09 15:20:00,85.52,85.56,85.41,85.51,70596.0,85.52,85.56,85.41,85.51,70596.0
2021-11-09 15:30:00,85.53,85.67,85.47,85.52,141750.0,85.53,85.67,85.47,85.52,141750.0
2021-11-09 15:40:00,85.56,85.62,85.39,85.39,171648.0,85.56,85.62,85.39,85.39,171648.0
2021-11-09 15:50:00,85.42,85.42,84.97,85.38,495450.0,85.42,85.42,84.97,85.38,495450.0
2021-11-10 09:30:00,84.83,84.83,83.94,84.5,156942.0,84.83,84.83,83.94,84.5,156942.0
2021-11-10 09:40:00,84.76,84.95,84.34,84.95,41742.0,84.76,84.95,84.34,84.95,41742.0
2021-11-10 09:50:00,84.86,84.87,84.57,84.87,23352.0,84.86,84.87,84.57,84.87,23352.0
2021-11-10 10:00:00,84.82,85.15,84.76,85.07,42030.0,84.82,85.15,84.76,85.07,42030.0
2021-11-10 10:10:00,84.97,85.2,84.97,85.02,22794.0,84.97,85.2,84.97,85.02,22794.0
2021-11-10 10:20:00,85.11,85.17,84.86,84.97,40662.0,85.11,85.17,84.86,84.97,40662.0
2021-11-10 10:30:00,84.99,85.16,84.81,84.83,48948.0,84.99,85.16,84.81,84.83,48948.0
2021-11-10 10:40:00,84.83,84.93,84.76,84.92,24528.0,84.83,84.93,84.76,84.92,24528.0
2021-11-10 10:50:00,84.94,85.11,84.79,84.79,34278.0,84.94,85.11,84.79,84.79,34278.0
2021-11-10 11:00:00,84.77,85.09,84.75,84.86,116460.0,84.77,85.09,84.75,84.86,116460.0
2021-11-10 11:10:00,84.9,84.95,84.65,84.65,45840.0,84.9,84.95,84.65,84.65,45840.0
2021-11-10 11:20:00,84.75,84.8,84.57,84.57,43740.0,84.75,84.8,84.57,84.57,43740.0
2021-11-10 11:30:00,84.56,84.56,84.25,84.29,22272.0,84.56,84.56,84.25,84.29,22272.0
2021-11-10 11:40:00,84.31,84.31,84.11,84.19,100278.0,84.31,84.31,84.11,84.19,100278.0
2021-11-10 11:50:00,84.17,84.27,84.08,84.19,29238.0,84.17,84.27,84.08,84.19,29238.0
2021-11-10 12:00:00,84.22,84.22,84.0,84.07,26376.0,84.22,84.22,84.0,84.07,26376.0
2021-11-10 12:10:00,84.05,84.05,83.17,83.28,135744.0,84.05,84.05,83.17,83.28,135744.0
2021-11-10 12:20:00,83.29,83.5,83.29,83.39,92970.0,83.29,83.5,83.29,83.39,92970.0
2021-11-10 12:30:00,83.42,83.6,83.42,83.55,16692.0,83.42,83.6,83.42,83.55,16692.0
2021-11-10 12:40:00,83.55,83.66,83.47,83.66,22788.0,83.55,83.66,83.47,83.66,22788.0
2021-11-10 12:50:00,83.65,83.81,83.65,83.81,11100.0,83.65,83.81,83.65,83.81,11100.0
2021-11-10 13:00:00,83.77,83.77,83.33,83.57,27504.0,83.77,83.77,83.33,83.57,27504.0
2021-11-10 13:10:00,83.61,83.61,83.33,83.39,35160.0,83.61,83.61,83.33,83.39,35160.0
2021-11-10 13:20:00,83.39,83.4,83.26,83.33,37950.0,83.39,83.4,83.26,83.33,37950.0
2021-11-10 13:30:00,83.31,83.57,83.31,83.42,27660.0,83.31,83.57,83.31,83.42,27660.0
2021-11-10 13:40:00,83.37,83.42,83.31,83.38,37146.0,83.37,83.42,83.31,83.38,37146.0
2021-11-10 13:50:00,83.41,83.42,82.99,83.05,92916.0,83.41,83.42,82.99,83.05,92916.0
2021-11-10 14:00:00,83.04,83.1,82.54,82.75,79392.0,83.04,83.1,82.54,82.75,79392.0
2021-11-10 14:10:00,82.67,82.67,82.31,82.35,201582.0,82.67,82.67,82.31,82.35,201582.0
2021-11-10 14:20:00,82.38,82.43,82.06,82.06,51870.0,82.38,82.43,82.06,82.06,51870.0
2021-11-10 14:30:00,82.11,82.34,82.07,82.08,98736.0,82.11,82.34,82.07,82.08,98736.0
2021-11-10 14:40:00,82.12,82.36,82.04,82.36,87642.0,82.12,82.36,82.04,82.36,87642.0
2021-11-10 14:50:00,82.33,82.37,82.19,82.23,76404.0,82.33,82.37,82.19,82.23,76404.0
2021-11-10 15:00:00,82.23,82.53,82.05,82.52,67014.0,82.23,82.53,82.05,82.52,67014.0
2021-11-10 15:10:00,82.54,83.08,82.54,83.05,82362.0,82.54,83.08,82.54,83.05,82362.0
2021-11-10 15:20:00,83.05,83.26,82.85,82.92,243978.0,83.05,83.26,82.85,82.92,243978.0
2021-11-10 15:30:00,82.95,83.12,82.83,82.94,68028.0,82.95,83.12,82.83,82.94,68028.0
2021-11-10 15:40:00,82.99,83.07,82.82,82.96,67824.0,82.99,83.07,82.82,82.96,67824.0
2021-11-10 15:50:00,82.98,83.32,82.98,83.16,469620.0,82.98,83.32,82.98,83.16,469620.0
2021-11-11 09:30:00,83.95,84.57,83.86,84.32,154566.0,83.95,84.57,83.86,84.32,154566.0
2021-11-11 09:40:00,84.5,84.83,83.89,84.5,128436.0,84.5,84.83,83.89,84.5,128436.0
2021-11-11 09:50:00,84.54,84.74,84.23,84.47,104988.0,84.54,84.74,84.23,84.47,104988.0
2021-11-11 10:00:00,84.47,84.6,84.4,84.4,29274.0,84.47,84.6,84.4,84.4,29274.0
2021-11-11 10:10:00,84.52,84.66,84.45,84.59,29178.0,84.52,84.66,84.45,84.59,29178.0
2021-11-11 10:20:00,84.58,84.66,84.07,84.32,33162.0,84.58,84.66,84.07,84.32,33162.0
2021-11-11 10:30:00,84.25,84.36,84.2,84.33,10332.0,84.25,84.36,84.2,84.33,10332.0
2021-11-11 10:40:00,84.39,84.56,84.33,84.53,16338.0,84.39,84.56,84.33,84.53,16338.0
2021-11-11 10:50:00,84.54,84.54,84.25,84.25,29556.0,84.54,84.54,84.25,84.25,29556.0
2021-11-11 11:00:00,84.29,84.29,84.16,84.27,17466.0,84.29,84.29,84.16,84.27,17466.0
2021-11-11 11:10:00,84.22,84.38,84.1,84.38,23454.0,84.22,84.38,84.1,84.38,23454.0
2021-11-11 11:20:00,84.39,84.39,84.07,84.1,33312.0,84.39,84.39,84.07,84.1,33312.0
2021-11-11 11:30:00,84.11,84.33,84.11,84.27,16164.0,84.11,84.33,84.11,84.27,16164.0
2021-11-11 11:40:00,84.29,84.61,84.29,84.6,43956.0,84.29,84.61,84.29,84.6,43956.0
2021-11-11 11:50:00,84.61,84.64,84.4,84.4,22554.0,84.61,84.64,84.4,84.4,22554.0
2021-11-11 12:00:00,84.31,84.36,84.21,84.35,16410.0,84.31,84.36,84.21,84.35,16410.0
2021-11-11 12:10:00,84.3,84.33,84.17,84.2,27618.0,84.3,84.33,84.17,84.2,27618.0
2021-11-11 12:20:00,84.24,84.48,84.23,84.46,73932.0,84.24,84.48,84.23,84.46,73932.0
2021-11-11 12:30:00,84.4,84.4,84.17,84.32,28158.0,84.4,84.4,84.17,84.32,28158.0
2021-11-11 12:40:00,84.4,84.5,84.4,84.47,13416.0,84.4,84.5,84.4,84.47,13416.0
2021-11-11 12:50:00,84.42,84.52,84.32,84.45,14712.0,84.42,84.52,84.32,84.45,14712.0
2021-11-11 13:00:00,84.35,84.47,84.34,84.4,9882.0,84.35,84.47,84.34,84.4,9882.0
2021-11-11 13:10:00,84.33,84.51,84.33,84.51,18600.0,84.33,84.51,84.33,84.51,18600.0
2021-11-11 13:20:00,84.52,84.53,84.44,84.53,30174.0,84.52,84.53,84.44,84.53,30174.0
2021-11-11 13:30:00,84.55,84.56,84.47,84.54,22530.0,84.55,84.56,84.47,84.54,22530.0
2021-11-11 13:40:00,84.51,84.6,84.47,84.6,17442.0,84.51,84.6,84.47,84.6,17442.0
2021-11-11 13:50:00,84.6,84.8,84.6,84.77,62382.0,84.6,84.8,84.6,84.77,62382.0
2021-11-11 14:00:00,84.76,84.89,84.75,84.89,29946.0,84.76,84.89,84.75,84.89,29946.0
2021-11-11 14:10:00,84.88,84.92,84.82,84.82,17820.0,84.88,84.92,84.82,84.82,17820.0
2021-11-11 14:20:00,84.81,84.81,84.64,84.67,93126.0,84.81,84.81,84.64,84.67,93126.0
2021-11-11 14:30:00,84.73,84.95,84.7,84.91,40164.0,84.73,84.95,84.7,84.91,40164.0
2021-11-11 14:40:00,84.91,84.97,84.87,84.91,88830.0,84.91,84.97,84.87,84.91,88830.0
2021-11-11 14:50:00,84.87,84.98,84.84,84.93,72252.0,84.87,84.98,84.84,84.93,72252.0
2021-11-11 15:00:00,84.94,84.97,84.77,84.8,18114.0,84.94,84.97,84.77,84.8,18114.0
2021-11-11 15:10:00,84.77,84.82,84.51,84.77,466404.0,84.77,84.82,84.51,84.77,466404.0
2021-11-11 15:20:00,84.77,84.98,84.62,84.96,182448.0,84.77,84.98,84.62,84.96,182448.0
2021-11-11 15:30:00,84.96,84.99,84.67,84.71,51840.0,84.96,84.99,84.67,84.71,51840.0
2021-11-11 15:40:00,84.72,84.97,84.72,84.81,75288.0,84.72,84.97,84.72,84.81,75288.0
2021-11-11 15:50:00,84.83,84.92,84.56,84.57,299532.0,84.83,84.92,84.56,84.57,299532.0
2021-11-12 09:30:00,85.58,86.33,85.0,85.69,350856.0,85.58,86.33,85.0,85.69,350856.0
2021-11-12 09:40:00,85.69,85.93,85.34,85.34,244584.0,85.69,85.93,85.34,85.34,244584.0
2021-11-12 09:50:00,85.3,85.74,85.02,85.55,164280.0,85.3,85.74,85.02,85.55,164280.0
2021-11-12 10:00:00,85.47,85.93,85.09,85.61,187104.0,85.47,85.93,85.09,85.61,187104.0
2021-11-12 10:10:00,85.56,85.59,85.22,85.35,128394.0,85.56,85.59,85.22,85.35,128394.0
2021-11-12 10:20:00,85.3,85.34,84.94,84.96,73662.0,85.3,85.34,84.94,84.96,73662.0
2021-11-12 10:30:00,84.97,84.99,84.66,84.74,96126.0,84.97,84.99,84.66,84.74,96126.0
2021-11-12 10:40:00,84.66,84.94,84.55,84.8,67470.0,84.66,84.94,84.55,84.8,67470.0
2021-11-12 10:50:00,84.69,84.82,84.52,84.8,45294.0,84.69,84.82,84.52,84.8,45294.0
2021-11-12 11:00:00,84.8,85.24,84.8,85.16,100812.0,84.8,85.24,84.8,85.16,100812.0
2021-11-12 11:10:00,85.09,85.17,84.92,85.1,43086.0,85.09,85.17,84.92,85.1,43086.0
2021-11-12 11:20:00,85.1,85.33,85.05,85.22,26028.0,85.1,85.33,85.05,85.22,26028.0
2021-11-12 11:30:00,85.18,85.34,85.17,85.26,91314.0,85.18,85.34,85.17,85.26,91314.0
2021-11-12 11:40:00,85.19,85.23,84.98,85.01,24408.0,85.19,85.23,84.98,85.01,24408.0
2021-11-12 11:50:00,85.03,85.08,84.92,85.08,27876.0,85.03,85.08,84.92,85.08,27876.0
2021-11-12 12:00:00,85.13,85.32,85.1,85.22,28296.0,85.13,85.32,85.1,85.22,28296.0
2021-11-12 12:10:00,85.32,85.48,85.21,85.37,26010.0,85.32,85.48,85.21,85.37,26010.0
2021-11-12 12:20:00,85.39,85.69,85.32,85.67,47040.0,85.39,85.69,85.32,85.67,47040.0
2021-11-12 12:30:00,85.77,85.78,85.58,85.73,45216.0,85.77,85.78,85.58,85.73,45216.0
2021-11-12 12:40:00,85.78,86.05,85.78,85.84,67488.0,85.78,86.05,85.78,85.84,67488.0
2021-11-12 12:50:00,85.88,85.99,85.83,85.89,27870.0,85.88,85.99,85.83,85.89,27870.0
2021-11-12 13:00:00,85.89,85.92,85.8,85.89,19758.0,85.89,85.92,85.8,85.89,19758.0
2021-11-12 13:10:00,85.86,85.91,85.77,85.78,30600.0,85.86,85.91,85.77,85.78,30600.0
2021-11-12 13:20:00,85.79,85.92,85.79,85.92,42312.0,85.79,85.92,85.79,85.92,42312.0
2021-11-12 13:30:00,85.92,85.94,85.85,85.9,28548.0,85.92,85.94,85.85,85.9,28548.0
2021-11-12 13:40:00,85.89,85.94,85.79,85.81,42960.0,85.89,85.94,85.79,85.81,42960.0
2021-11-12 13:50:00,85.79,85.95,85.79,85.91,33078.0,85.79,85.95,85.79,85.91,33078.0
2021-11-12 14:00:00,85.9,85.99,85.81,85.9,41298.0,85.9,85.99,85.81,85.9,41298.0
2021-11-12 14:10:00,85.87,85.9,85.77,85.84,32400.0,85.87,85.9,85.77,85.84,32400.0
2021-11-12 14:20:00,85.83,85.85,85.72,85.83,39576.0,85.83,85.85,85.72,85.83,39576.0
2021-11-12 14:30:00,85.8,85.85,85.75,85.8,44490.0,85.8,85.85,85.75,85.8,44490.0
2021-11-12 14:40:00,85.79,85.99,85.75,85.91,126036.0,85.79,85.99,85.75,85.91,126036.0
2021-11-12 14:50:00,85.9,85.95,85.74,85.79,89502.0,85.9,85.95,85.74,85.79,89502.0
2021-11-12 15:00:00,85.77,85.78,85.67,85.75,51876.0,85.77,85.78,85.67,85.75,51876.0
2021-11-12 15:10:00,85.77,85.77,85.62,85.67,34110.0,85.77,85.77,85.62,85.67,34110.0
2021-11-12 15:20:00,85.67,85.77,85.66,85.77,30000.0,85.67,85.77,85.66,85.77,30000.0
2021-11-12 15:30:00,85.77,85.96,85.77,85.96,66552.0,85.77,85.96,85.77,85.96,66552.0
2021-11-12 15:40:00,85.96,85.97,85.74,85.82,72078.0,85.96,85.97,85.74,85.82,72078.0
2021-11-12 15:50:00,85.81,86.03,85.81,85.84,248838.0,85.81,86.03,85.81,85.84,248838.0
2021-11-15 09:30:00,86.67,86.88,85.5,85.89,232746.0,86.67,86.88,85.5,85.89,232746.0
2021-11-15 09:40:00,85.98,86.32,85.34,85.8,387162.0,85.98,86.32,85.34,85.8,387162.0
2021-11-15 09:50:00,85.77,86.56,85.67,86.36,76458.0,85.77,86.56,85.67,86.36,76458.0
2021-11-15 10:00:00,86.48,86.63,86.14,86.55,73896.0,86.48,86.63,86.14,86.55,73896.0
2021-11-15 10:10:00,86.46,86.95,86.28,86.32,92610.0,86.46,86.95,86.28,86.32,92610.0
2021-11-15 10:20:00,86.38,86.64,86.17,86.33,67164.0,86.38,86.64,86.17,86.33,67164.0
2021-11-15 10:30:00,86.32,86.6,86.25,86.45,55614.0,86.32,86.6,86.25,86.45,55614.0
2021-11-15 10:40:00,86.48,86.7,86.28,86.7,77862.0,86.48,86.7,86.28,86.7,77862.0
2021-11-15 10:50:00,86.62,86.88,86.54,86.88,60048.0,86.62,86.88,86.54,86.88,60048.0
2021-11-15 11:00:00,86.81,86.81,86.37,86.62,40518.0,86.81,86.81,86.37,86.62,40518.0
2021-11-15 11:10:00,86.61,86.62,86.29,86.35,36996.0,86.61,86.62,86.29,86.35,36996.0
2021-11-15 11:20:00,86.25,86.48,86.24,86.36,58422.0,86.25,86.48,86.24,86.36,58422.0
2021-11-15 11:30:00,86.45,86.65,86.43,86.55,54846.0,86.45,86.65,86.43,86.55,54846.0
2021-11-15 11:40:00,86.58,86.64,86.38,86.52,186132.0,86.58,86.64,86.38,86.52,186132.0
2021-11-15 11:50:00,86.48,86.59,86.36,86.58,49128.0,86.48,86.59,86.36,86.58,49128.0
2021-11-15 12:00:00,86.52,86.65,86.5,86.55,33642.0,86.52,86.65,86.5,86.55,33642.0
2021-11-15 12:10:00,86.55,86.67,86.55,86.55,55980.0,86.55,86.67,86.55,86.55,55980.0
2021-11-15 12:20:00,86.59,86.7,86.49,86.56,210096.0,86.59,86.7,86.49,86.56,210096.0
2021-11-15 12:30:00,86.58,86.62,86.26,86.26,48960.0,86.58,86.62,86.26,86.26,48960.0
2021-11-15 12:40:00,86.32,86.32,86.12,86.17,75774.0,86.32,86.32,86.12,86.17,75774.0
2021-11-15 12:50:00,86.17,86.22,85.78,85.78,53472.0,86.17,86.22,85.78,85.78,53472.0
2021-11-15 13:00:00,85.78,85.97,85.78,85.96,32628.0,85.78,85.97,85.78,85.96,32628.0
2021-11-15 13:10:00,86.02,86.12,85.92,86.01,27438.0,86.02,86.12,85.92,86.01,27438.0
2021-11-15 13:20:00,86.01,86.08,85.87,85.88,45162.0,86.01,86.08,85.87,85.88,45162.0
2021-11-15 13:30:00,85.92,86.11,85.92,86.11,60660.0,85.92,86.11,85.92,86.11,60660.0
2021-11-15 13:40:00,86.11,86.26,86.09,86.12,38694.0,86.11,86.26,86.09,86.12,38694.0
2021-11-15 13:50:00,86.11,86.23,86.08,86.13,35508.0,86.11,86.23,86.08,86.13,35508.0
2021-11-15 14:00:00,86.09,86.13,85.94,86.02,28836.0,86.09,86.13,85.94,86.02,28836.0
2021-11-15 14:10:00,86.06,86.2,86.06,86.2,20154.0,86.06,86.2,86.06,86.2,20154.0
2021-11-15 14:20:00,86.19,86.29,86.13,86.19,43368.0,86.19,86.29,86.13,86.19,43368.0
2021-11-15 14:30:00,86.23,86.23,86.14,86.23,55350.0,86.23,86.23,86.14,86.23,55350.0
2021-11-15 14:40:00,86.26,86.29,86.17,86.17,89586.0,86.26,86.29,86.17,86.17,89586.0
2021-11-15 14:50:00,86.17,86.2,86.04,86.17,85884.0,86.17,86.2,86.04,86.17,85884.0
2021-11-15 15:00:00,86.22,86.32,86.1,86.18,75948.0,86.22,86.32,86.1,86.18,75948.0
2021-11-15 15:10:00,86.19,86.28,86.14,86.22,29862.0,86.19,86.28,86.14,86.22,29862.0
2021-11-15 15:20:00,86.21,86.21,85.89,86.01,29424.0,86.21,86.21,85.89,86.01,29424.0
2021-11-15 15:30:00,86.02,86.3,86.01,86.21,43644.0,86.02,86.3,86.01,86.21,43644.0
2021-11-15 15:40:00,86.25,86.34,86.21,86.32,118926.0,86.25,86.34,86.21,86.32,118926.0
2021-11-15 15:50:00,86.33,86.51,86.29,86.42,285324.0,86.33,86.51,86.29,86.42,285324.0
2021-11-16 09:30:00,86.67,87.92,86.45,86.77,304422.0,86.67,87.92,86.45,86.77,304422.0
2021-11-16 09:40:00,86.79,86.99,86.03,86.93,134760.0,86.79,86.99,86.03,86.93,134760.0
2021-11-16 09:50:00,86.93,87.47,86.66,87.2,155538.0,86.93,87.47,86.66,87.2,155538.0
2021-11-16 10:00:00,87.2,87.6,87.03,87.57,92658.0,87.2,87.6,87.03,87.57,92658.0
2021-11-16 10:10:00,87.49,88.0,87.47,87.72,153198.0,87.49,88.0,87.47,87.72,153198.0
2021-11-16 10:20:00,87.69,87.99,87.1,87.1,173070.0,87.69,87.99,87.1,87.1,173070.0
2021-11-16 10:30:00,87.01,87.7,86.93,87.68,183498.0,87.01,87.7,86.93,87.68,183498.0
2021-11-16 10:40:00,87.68,87.74,87.5,87.58,74676.0,87.68,87.74,87.5,87.58,74676.0
2021-11-16 10:50:00,87.55,87.68,87.49,87.56,75018.0,87.55,87.68,87.49,87.56,75018.0
2021-11-16 11:00:00,87.59,87.78,87.42,87.45,48180.0,87.59,87.78,87.42,87.45,48180.0
2021-11-16 11:10:00,87.47,87.48,87.09,87.13,137898.0,87.47,87.48,87.09,87.13,137898.0
2021-11-16 11:20:00,87.05,87.3,86.87,87.3,58152.0,87.05,87.3,86.87,87.3,58152.0
2021-11-16 11:30:00,87.29,87.6,87.26,87.52,147474.0,87.29,87.6,87.26,87.52,147474.0
2021-11-16 11:40:00,87.5,87.5,87.25,87.35,47268.0,87.5,87.5,87.25,87.35,47268.0
2021-11-16 11:50:00,87.4,87.49,87.32,87.35,40536.0,87.4,87.49,87.32,87.35,40536.0
2021-11-16 12:00:00,87.31,87.61,87.24,87.51,198006.0,87.31,87.61,87.24,87.51,198006.0
2021-11-16 12:10:00,87.54,87.57,87.46,87.49,55308.0,87.54,87.57,87.46,87.49,55308.0
2021-11-16 12:20:00,87.41,87.72,87.37,87.67,46680.0,87.41,87.72,87.37,87.67,46680.0
2021-11-16 12:30:00,87.67,87.67,87.39,87.5,63828.0,87.67,87.67,87.39,87.5,63828.0
2021-11-16 12:40:00,87.46,87.48,87.31,87.31,45726.0,87.46,87.48,87.31,87.31,45726.0
2021-11-16 12:50:00,87.32,87.32,87.11,87.31,30906.0,87.32,87.32,87.11,87.31,30906.0
2021-11-16 13:00:00,87.34,87.36,87.11,87.16,23112.0,87.34,87.36,87.11,87.16,23112.0
2021-11-16 13:10:00,87.13,87.16,86.89,87.11,66618.0,87.13,87.16,86.89,87.11,66618.0
2021-11-16 13:20:00,87.07,87.12,87.05,87.05,46296.0,87.07,87.12,87.05,87.05,46296.0
2021-11-16 13:30:00,87.05,87.27,87.0,87.27,58212.0,87.05,87.27,87.0,87.27,58212.0
2021-11-16 13:40:00,87.28,87.33,87.22,87.33,92490.0,87.28,87.33,87.22,87.33,92490.0
2021-11-16 13:50:00,87.27,87.39,87.18,87.19,41904.0,87.27,87.39,87.18,87.19,41904.0
2021-11-16 14:00:00,87.22,87.41,87.15,87.19,239646.0,87.22,87.41,87.15,87.19,239646.0
2021-11-16 14:10:00,87.21,87.26,87.12,87.13,81090.0,87.21,87.26,87.12,87.13,81090.0
2021-11-16 14:20:00,87.11,87.19,87.06,87.12,80448.0,87.11,87.19,87.06,87.12,80448.0
2021-11-16 14:30:00,87.14,87.26,87.11,87.21,85404.0,87.14,87.26,87.11,87.21,85404.0
2021-11-16 14:40:00,87.19,87.2,87.05,87.2,34200.0,87.19,87.2,87.05,87.2,34200.0
2021-11-16 14:50:00,87.17,87.31,87.1,87.16,51972.0,87.17,87.31,87.1,87.16,51972.0
2021-11-16 15:00:00,87.19,87.33,87.12,87.27,94158.0,87.19,87.33,87.12,87.27,94158.0
2021-11-16 15:10:00,87.22,87.23,87.15,87.19,20184.0,87.22,87.23,87.15,87.19,20184.0
2021-11-16 15:20:00,87.23,87.38,87.22,87.38,53544.0,87.23,87.38,87.22,87.38,53544.0
2021-11-16 15:30:00,87.38,87.54,87.38,87.5,105336.0,87.38,87.54,87.38,87.5,105336.0
2021-11-16 15:40:00,87.51,87.51,87.32,87.46,95868.0,87.51,87.51,87.32,87.46,95868.0
2021-11-16 15:50:00,87.45,87.58,87.26,87.58,577512.0,87.45,87.58,87.26,87.58,577512.0
2021-11-17 09:30:00,87.74,88.58,86.33,86.42,339012.0,87.74,88.58,86.33,86.42,339012.0
2021-11-17 09:40:00,86.46,86.46,85.42,85.45,336678.0,86.46,86.46,85.42,85.45,336678.0
2021-11-17 09:50:00,85.38,85.38,84.73,84.76,298158.0,85.38,85.38,84.73,84.76,298158.0
2021-11-17 10:00:00,84.86,85.7,84.81,85.21,223422.0,84.86,85.7,84.81,85.21,223422.0
2021-11-17 10:10:00,85.24,85.24,84.83,84.9,117360.0,85.24,85.24,84.83,84.9,117360.0
2021-11-17 10:20:00,84.91,85.1,84.67,84.98,161298.0,84.91,85.1,84.67,84.98,161298.0
2021-11-17 10:30:00,85.03,85.8,85.03,85.8,122688.0,85.03,85.8,85.03,85.8,122688.0
2021-11-17 10:40:00,85.82,85.88,85.56,85.67,275826.0,85.82,85.88,85.56,85.67,275826.0
2021-11-17 10:50:00,85.59,85.61,84.95,85.19,100794.0,85.59,85.61,84.95,85.19,100794.0
2021-11-17 11:00:00,85.25,85.41,85.13,85.13,90210.0,85.25,85.41,85.13,85.13,90210.0
2021-11-17 11:10:00,85.14,85.38,84.96,85.29,83562.0,85.14,85.38,84.96,85.29,83562.0
2021-11-17 11:20:00,85.22,85.67,85.08,85.67,116508.0,85.22,85.67,85.08,85.67,116508.0
2021-11-17 11:30:00,85.55,85.66,85.42,85.58,86160.0,85.55,85.66,85.42,85.58,86160.0
2021-11-17 11:40:00,85.63,85.77,85.55,85.77,65016.0,85.63,85.77,85.55,85.77,65016.0
2021-11-17 11:50:00,85.75,85.76,85.63,85.66,32832.0,85.75,85.76,85.63,85.66,32832.0
2021-11-17 12:00:00,85.62,85.67,85.42,85.42,51108.0,85.62,85.67,85.42,85.42,51108.0
2021-11-17 12:10:00,85.42,85.46,85.18,85.22,41586.0,85.42,85.46,85.18,85.22,41586.0
2021-11-17 12:20:00,85.16,85.3,85.0,85.12,61152.0,85.16,85.3,85.0,85.12,61152.0
2021-11-17 12:30:00,85.05,85.22,84.97,85.22,33402.0,85.05,85.22,84.97,85.22,33402.0
2021-11-17 12:40:00,85.22,85.22,84.98,85.0,39180.0,85.22,85.22,84.98,85.0,39180.0
2021-11-17 12:50:00,84.99,85.02,84.78,84.78,54840.0,84.99,85.02,84.78,84.78,54840.0
2021-11-17 13:00:00,84.86,85.17,84.78,85.01,86238.0,84.86,85.17,84.78,85.01,86238.0
2021-11-17 13:10:00,85.03,85.14,84.98,85.13,38820.0,85.03,85.14,84.98,85.13,38820.0
2021-11-17 13:20:00,85.14,85.67,85.14,85.67,134214.0,85.14,85.67,85.14,85.67,134214.0
2021-11-17 13:30:00,85.65,85.7,85.35,85.47,92262.0,85.65,85.7,85.35,85.47,92262.0
2021-11-17 13:40:00,85.48,85.49,85.3,85.36,22800.0,85.48,85.49,85.3,85.36,22800.0
2021-11-17 13:50:00,85.31,85.36,85.17,85.33,44490.0,85.31,85.36,85.17,85.33,44490.0
2021-11-17 14:00:00,85.42,85.5,85.3,85.3,25116.0,85.42,85.5,85.3,85.3,25116.0
2021-11-17 14:10:00,85.3,85.4,85.13,85.26,19308.0,85.3,85.4,85.13,85.26,19308.0
2021-11-17 14:20:00,85.27,85.39,85.2,85.39,19680.0,85.27,85.39,85.2,85.39,19680.0
2021-11-17 14:30:00,85.4,85.48,85.27,85.48,32550.0,85.4,85.48,85.27,85.48,32550.0
2021-11-17 14:40:00,85.46,85.54,85.43,85.48,49656.0,85.46,85.54,85.43,85.48,49656.0
2021-11-17 14:50:00,85.44,85.46,85.31,85.42,59586.0,85.44,85.46,85.31,85.42,59586.0
2021-11-17 15:00:00,85.45,85.45,85.33,85.35,36936.0,85.45,85.45,85.33,85.35,36936.0
2021-11-17 15:10:00,85.36,85.64,85.34,85.59,101352.0,85.36,85.64,85.34,85.59,101352.0
2021-11-17 15:20:00,85.6,85.64,85.47,85.47,86634.0,85.6,85.64,85.47,85.47,86634.0
2021-11-17 15:30:00,85.49,85.63,85.49,85.52,70494.0,85.49,85.63,85.49,85.52,70494.0
2021-11-17 15:40:00,85.52,85.67,85.44,85.65,133296.0,85.52,85.67,85.44,85.65,133296.0
2021-11-17 15:50:00,85.67,85.83,85.51,85.64,460812.0,85.67,85.83,85.51,85.64,460812.0
2021-11-18 09:30:00,85.34,86.0,85.13,85.15,238722.0,85.34,86.0,85.13,85.15,238722.0
2021-11-18 09:40:00,85.16,85.85,85.11,85.43,121854.0,85.16,85.85,85.11,85.43,121854.0
2021-11-18 09:50:00,85.38,85.48,84.9,85.01,128208.0,85.38,85.48,84.9,85.01,128208.0
2021-11-18 10:00:00,85.08,85.19,84.65,84.7,92250.0,85.08,85.19,84.65,84.7,92250.0
2021-11-18 10:10:00,84.75,84.75,84.0,84.13,151440.0,84.75,84.75,84.0,84.13,151440.0
2021-11-18 10:20:00,84.12,84.31,83.92,84.0,135552.0,84.12,84.31,83.92,84.0,135552.0
2021-11-18 10:30:00,84.0,85.13,84.0,84.93,155400.0,84.0,85.13,84.0,84.93,155400.0
2021-11-18 10:40:00,84.97,85.62,84.96,85.55,166746.0,84.97,85.62,84.96,85.55,166746.0
2021-11-18 10:50:00,85.55,85.92,85.55,85.79,315786.0,85.55,85.92,85.55,85.79,315786.0
2021-11-18 11:00:00,85.74,85.81,85.64,85.73,104058.0,85.74,85.81,85.64,85.73,104058.0
2021-11-18 11:10:00,85.69,86.15,85.57,86.03,236778.0,85.69,86.15,85.57,86.03,236778.0
2021-11-18 11:20:00,85.96,86.03,85.59,85.59,115314.0,85.96,86.03,85.59,85.59,115314.0
2021-11-18 11:30:00,85.58,86.3,85.58,86.3,803244.0,85.58,86.3,85.58,86.3,803244.0
2021-11-18 11:40:00,86.3,86.64,86.29,86.38,163896.0,86.3,86.64,86.29,86.38,163896.0
2021-11-18 11:50:00,86.39,86.42,86.05,86.05,76248.0,86.39,86.42,86.05,86.05,76248.0
2021-11-18 12:00:00,86.07,86.38,85.58,86.3,411528.0,86.07,86.38,85.58,86.3,411528.0
2021-11-18 12:10:00,86.38,86.79,86.36,86.72,56280.0,86.38,86.79,86.36,86.72,56280.0
2021-11-18 12:20:00,86.73,87.0,86.69,86.92,169338.0,86.73,87.0,86.69,86.92,169338.0
2021-11-18 12:30:00,86.86,86.86,86.42,86.53,62850.0,86.86,86.86,86.42,86.53,62850.0
2021-11-18 12:40:00,86.52,86.53,86.19,86.23,71580.0,86.52,86.53,86.19,86.23,71580.0
2021-11-18 12:50:00,86.19,86.27,85.71,86.02,127812.0,86.19,86.27,85.71,86.02,127812.0
2021-11-18 13:00:00,85.95,85.98,85.83,85.88,32460.0,85.95,85.98,85.83,85.88,32460.0
2021-11-18 13:10:00,85.86,86.05,85.76,85.95,31098.0,85.86,86.05,85.76,85.95,31098.0
2021-11-18 13:20:00,85.9,85.93,85.6,85.75,69168.0,85.9,85.93,85.6,85.75,69168.0
2021-11-18 13:30:00,85.65,85.88,85.56,85.88,40584.0,85.65,85.88,85.56,85.88,40584.0
2021-11-18 13:40:00,85.8,85.86,85.64,85.82,146214.0,85.8,85.86,85.64,85.82,146214.0
2021-11-18 13:50:00,85.79,85.95,85.75,85.81,57216.0,85.79,85.95,85.75,85.81,57216.0
2021-11-18 14:00:00,85.77,86.39,85.72,86.36,162378.0,85.77,86.39,85.72,86.36,162378.0
2021-11-18 14:10:00,86.27,86.33,86.16,86.21,101604.0,86.27,86.33,86.16,86.21,101604.0
2021-11-18 14:20:00,86.21,86.28,86.03,86.16,165906.0,86.21,86.28,86.03,86.16,165906.0
2021-11-18 14:30:00,86.16,86.47,86.09,86.4,118374.0,86.16,86.47,86.09,86.4,118374.0
2021-11-18 14:40:00,86.4,86.53,86.3,86.5,94392.0,86.4,86.53,86.3,86.5,94392.0
2021-11-18 14:50:00,86.5,87.1,86.5,86.68,281274.0,86.5,87.1,86.5,86.68,281274.0
2021-11-18 15:00:00,86.66,86.86,86.6,86.75,118878.0,86.66,86.86,86.6,86.75,118878.0
2021-11-18 15:10:00,86.78,86.83,86.59,86.66,159174.0,86.78,86.83,86.59,86.66,159174.0
2021-11-18 15:20:00,86.66,86.73,86.57,86.66,199566.0,86.66,86.73,86.57,86.66,199566.0
2021-11-18 15:30:00,86.65,86.78,86.51,86.54,227292.0,86.65,86.78,86.51,86.54,227292.0
2021-11-18 15:40:00,86.54,86.72,86.35,86.69,254670.0,86.54,86.72,86.35,86.69,254670.0
2021-11-18 15:50:00,86.67,86.8,86.27,86.7,1033470.0,86.67,86.8,86.27,86.7,1033470.0
2021-11-19 09:30:00,89.53,90.98,89.25,89.64,1956360.0,89.53,90.98,89.25,89.64,1956360.0
2021-11-19 09:40:00,89.7,89.86,85.17,85.43,1437132.0,89.7,89.86,85.17,85.43,1437132.0
2021-11-19 09:50:00,85.23,86.83,85.0,86.49,782454.0,85.23,86.83,85.0,86.49,782454.0
2021-11-19 10:00:00,86.5,88.33,86.5,88.19,775512.0,86.5,88.33,86.5,88.19,775512.0
2021-11-19 10:10:00,88.14,89.13,88.09,88.85,567906.0,88.14,89.13,88.09,88.85,567906.0
2021-11-19 10:20:00,88.84,88.84,87.33,87.76,450996.0,88.84,88.84,87.33,87.76,450996.0
2021-11-19 10:30:00,87.78,89.66,87.5,88.72,880074.0,87.78,89.66,87.5,88.72,880074.0
2021-11-19 10:40:00,88.66,88.75,87.68,87.84,322836.0,88.66,88.75,87.68,87.84,322836.0
2021-11-19 10:50:00,87.99,88.13,87.0,88.13,321144.0,87.99,88.13,87.0,88.13,321144.0
2021-11-19 11:00:00,88.07,88.15,87.17,87.25,290922.0,88.07,88.15,87.17,87.25,290922.0
2021-11-19 11:10:00,87.27,87.96,87.0,87.96,379128.0,87.27,87.96,87.0,87.96,379128.0
2021-11-19 11:20:00,87.96,88.36,86.86,87.36,533142.0,87.96,88.36,86.86,87.36,533142.0
2021-11-19 11:30:00,87.46,87.46,86.55,86.84,207642.0,87.46,87.46,86.55,86.84,207642.0
2021-11-19 11:40:00,86.76,86.76,86.16,86.55,524922.0,86.76,86.76,86.16,86.55,524922.0
2021-11-19 11:50:00,86.5,87.05,86.41,86.78,139380.0,86.5,87.05,86.41,86.78,139380.0
2021-11-19 12:00:00,86.76,87.98,86.7,87.69,312540.0,86.76,87.98,86.7,87.69,312540.0
2021-11-19 12:10:00,87.76,87.77,87.02,87.23,214614.0,87.76,87.77,87.02,87.23,214614.0
2021-11-19 12:20:00,87.15,87.39,86.94,87.32,169458.0,87.15,87.39,86.94,87.32,169458.0
2021-11-19 12:30:00,87.26,88.32,87.21,87.96,403770.0,87.26,88.32,87.21,87.96,403770.0
2021-11-19 12:40:00,87.96,88.03,87.51,87.75,100182.0,87.96,88.03,87.51,87.75,100182.0
2021-11-19 12:50:00,87.75,88.5,87.67,88.17,162042.0,87.75,88.5,87.67,88.17,162042.0
2021-11-19 13:00:00,88.1,88.1,87.72,87.9,98736.0,88.1,88.1,87.72,87.9,98736.0
2021-11-19 13:10:00,87.85,88.12,87.6,87.71,63372.0,87.85,88.12,87.6,87.71,63372.0
2021-11-19 13:20:00,87.62,87.63,87.41,87.55,101604.0,87.62,87.63,87.41,87.55,101604.0
2021-11-19 13:30:00,87.5,87.63,87.2,87.31,67254.0,87.5,87.63,87.2,87.31,67254.0
2021-11-19 13:40:00,87.27,87.33,87.01,87.21,162438.0,87.27,87.33,87.01,87.21,162438.0
2021-11-19 13:50:00,87.2,87.41,87.13,87.23,64908.0,87.2,87.41,87.13,87.23,64908.0
2021-11-19 14:00:00,87.18,87.39,87.13,87.37,161958.0,87.18,87.39,87.13,87.37,161958.0
2021-11-19 14:10:00,87.37,87.37,87.13,87.36,47538.0,87.37,87.37,87.13,87.36,47538.0
2021-11-19 14:20:00,87.34,87.4,87.04,87.1,60990.0,87.34,87.4,87.04,87.1,60990.0
2021-11-19 14:30:00,87.14,87.17,86.92,87.06,70752.0,87.14,87.17,86.92,87.06,70752.0
2021-11-19 14:40:00,87.06,87.22,87.05,87.09,63030.0,87.06,87.22,87.05,87.09,63030.0
2021-11-19 14:50:00,87.12,87.36,87.11,87.21,78798.0,87.12,87.36,87.11,87.21,78798.0
2021-11-19 15:00:00,87.31,87.42,87.13,87.2,44826.0,87.31,87.42,87.13,87.2,44826.0
2021-11-19 15:10:00,87.14,87.22,86.86,86.98,74136.0,87.14,87.22,86.86,86.98,74136.0
2021-11-19 15:20:00,86.94,87.0,86.75,86.97,150252.0,86.94,87.0,86.75,86.97,150252.0
2021-11-19 15:30:00,87.0,87.67,86.97,87.62,422730.0,87.0,87.67,86.97,87.62,422730.0
2021-11-19 15:40:00,87.62,88.48,87.49,88.17,987006.0,87.62,88.48,87.49,88.17,987006.0
2021-11-19 15:50:00,88.25,88.71,87.94,88.42,1613382.0,88.25,88.71,87.94,88.42,1613382.0
2021-11-22 09:30:00,87.83,88.35,86.83,87.89,571806.0,87.83,88.35,86.83,87.89,571806.0
2021-11-22 09:40:00,87.95,87.95,86.98,87.33,297144.0,87.95,87.95,86.98,87.33,297144.0
2021-11-22 09:50:00,87.33,88.39,87.22,87.81,468588.0,87.33,88.39,87.22,87.81,468588.0
2021-11-22 10:00:00,87.81,88.25,87.74,88.08,148320.0,87.81,88.25,87.74,88.08,148320.0
2021-11-22 10:10:00,88.17,88.36,87.8,87.87,273708.0,88.17,88.36,87.8,87.87,273708.0
2021-11-22 10:20:00,87.86,88.33,87.83,88.0,192714.0,87.86,88.33,87.83,88.0,192714.0
2021-11-22 10:30:00,88.02,89.0,88.0,88.83,511890.0,88.02,89.0,88.0,88.83,511890.0
2021-11-22 10:40:00,88.76,88.9,88.12,88.19,74868.0,88.76,88.9,88.12,88.19,74868.0
2021-11-22 10:50:00,88.14,88.26,87.58,87.69,132534.0,88.14,88.26,87.58,87.69,132534.0
2021-11-22 11:00:00,87.69,88.02,87.33,87.92,246846.0,87.69,88.02,87.33,87.92,246846.0
2021-11-22 11:10:00,87.85,87.93,87.48,87.62,236106.0,87.85,87.93,87.48,87.62,236106.0
2021-11-22 11:20:00,87.59,87.79,87.36,87.63,350946.0,87.59,87.79,87.36,87.63,350946.0
2021-11-22 11:30:00,87.61,87.85,87.61,87.76,119916.0,87.61,87.85,87.61,87.76,119916.0
2021-11-22 11:40:00,87.7,87.81,87.24,87.81,424026.0,87.7,87.81,87.24,87.81,424026.0
2021-11-22 11:50:00,87.81,88.1,87.5,87.78,525894.0,87.81,88.1,87.5,87.78,525894.0
2021-11-22 12:00:00,87.73,88.0,87.51,87.68,64362.0,87.73,88.0,87.51,87.68,64362.0
2021-11-22 12:10:00,87.79,87.82,87.36,87.47,164592.0,87.79,87.82,87.36,87.47,164592.0
2021-11-22 12:20:00,87.58,87.99,87.58,87.79,303846.0,87.58,87.99,87.58,87.79,303846.0
2021-11-22 12:30:00,87.79,88.01,87.66,87.95,114960.0,87.79,88.01,87.66,87.95,114960.0
2021-11-22 12:40:00,87.9,88.29,87.9,88.21,92418.0,87.9,88.29,87.9,88.21,92418.0
2021-11-22 12:50:00,88.33,88.73,88.15,88.72,323292.0,88.33,88.73,88.15,88.72,323292.0
2021-11-22 13:00:00,88.64,88.83,88.53,88.82,275058.0,88.64,88.83,88.53,88.82,275058.0
2021-11-22 13:10:00,88.83,89.26,88.83,89.24,163464.0,88.83,89.26,88.83,89.24,163464.0
2021-11-22 13:20:00,89.26,89.46,89.13,89.43,146130.0,89.26,89.46,89.13,89.43,146130.0
2021-11-22 13:30:00,89.46,89.7,89.38,89.68,154002.0,89.46,89.7,89.38,89.68,154002.0
2021-11-22 13:40:00,89.6,90.22,89.53,90.19,292602.0,89.6,90.22,89.53,90.19,292602.0
2021-11-22 13:50:00,90.11,90.16,89.95,90.03,138330.0,90.11,90.16,89.95,90.03,138330.0
2021-11-22 14:00:00,90.02,90.17,89.86,90.08,145692.0,90.02,90.17,89.86,90.08,145692.0
2021-11-22 14:10:00,90.1,90.5,90.1,90.46,160344.0,90.1,90.5,90.1,90.46,160344.0
2021-11-22 14:20:00,90.46,90.73,90.38,90.7,347592.0,90.46,90.73,90.38,90.7,347592.0
2021-11-22 14:30:00,90.64,91.11,90.64,91.09,275340.0,90.64,91.11,90.64,91.09,275340.0
2021-11-22 14:40:00,91.11,91.58,91.06,91.55,317232.0,91.11,91.58,91.06,91.55,317232.0
2021-11-22 14:50:00,91.56,92.15,91.54,92.12,499428.0,91.56,92.15,91.54,92.12,499428.0
2021-11-22 15:00:00,92.09,92.92,91.99,92.9,887532.0,92.09,92.92,91.99,92.9,887532.0
2021-11-22 15:10:00,92.94,93.26,92.71,92.76,689478.0,92.94,93.26,92.71,92.76,689478.0
2021-11-22 15:20:00,92.72,92.85,91.75,91.85,725682.0,92.72,92.85,91.75,91.85,725682.0
2021-11-22 15:30:00,91.79,91.83,90.19,90.48,459396.0,91.79,91.83,90.19,90.48,459396.0
2021-11-22 15:40:00,90.58,90.58,90.02,90.08,352866.0,90.58,90.58,90.02,90.08,352866.0
2021-11-22 15:50:00,90.03,90.15,89.26,90.11,951942.0,90.03,90.15,89.26,90.11,951942.0
2021-11-23 09:30:00,88.39,89.4,87.78,89.22,377100.0,88.39,89.4,87.78,89.22,377100.0
2021-11-23 09:40:00,89.4,90.46,89.17,90.33,267948.0,89.4,90.46,89.17,90.33,267948.0
2021-11-23 09:50:00,90.23,90.92,90.02,90.27,314028.0,90.23,90.92,90.02,90.27,314028.0
2021-11-23 10:00:00,90.29,90.61,89.53,89.67,231816.0,90.29,90.61,89.53,89.67,231816.0
2021-11-23 10:10:00,89.67,89.87,88.94,89.24,158880.0,89.67,89.87,88.94,89.24,158880.0
2021-11-23 10:20:00,89.23,89.3,88.9,89.16,156210.0,89.23,89.3,88.9,89.16,156210.0
2021-11-23 10:30:00,89.16,89.47,89.06,89.32,178938.0,89.16,89.47,89.06,89.32,178938.0
2021-11-23 10:40:00,89.42,89.48,88.86,89.09,151602.0,89.42,89.48,88.86,89.09,151602.0
2021-11-23 10:50:00,89.01,89.01,87.75,87.76,203472.0,89.01,89.01,87.75,87.76,203472.0
2021-11-23 11:00:00,87.83,87.97,87.11,87.5,302844.0,87.83,87.97,87.11,87.5,302844.0
2021-11-23 11:10:00,87.54,88.03,87.47,87.92,137298.0,87.54,88.03,87.47,87.92,137298.0
2021-11-23 11:20:00,87.88,88.01,87.64,87.73,80250.0,87.88,88.01,87.64,87.73,80250.0
2021-11-23 11:30:00,87.74,87.87,87.33,87.58,153222.0,87.74,87.87,87.33,87.58,153222.0
2021-11-23 11:40:00,87.61,87.97,87.42,87.73,93132.0,87.61,87.97,87.42,87.73,93132.0
2021-11-23 11:50:00,87.85,87.85,87.32,87.54,76140.0,87.85,87.85,87.32,87.54,76140.0
2021-11-23 12:00:00,87.57,87.62,87.17,87.27,117966.0,87.57,87.62,87.17,87.27,117966.0
2021-11-23 12:10:00,87.33,87.44,87.08,87.26,86136.0,87.33,87.44,87.08,87.26,86136.0
2021-11-23 12:20:00,87.26,87.69,87.26,87.47,55188.0,87.26,87.69,87.26,87.47,55188.0
2021-11-23 12:30:00,87.55,87.74,87.39,87.74,49566.0,87.55,87.74,87.39,87.74,49566.0
2021-11-23 12:40:00,87.77,87.89,87.4,87.59,50946.0,87.77,87.89,87.4,87.59,50946.0
2021-11-23 12:50:00,87.6,87.68,87.16,87.24,49026.0,87.6,87.68,87.16,87.24,49026.0
2021-11-23 13:00:00,87.2,87.38,87.08,87.14,88212.0,87.2,87.38,87.08,87.14,88212.0
2021-11-23 13:10:00,87.14,87.31,86.67,86.75,104862.0,87.14,87.31,86.67,86.75,104862.0
2021-11-23 13:20:00,86.77,87.03,86.67,86.89,88698.0,86.77,87.03,86.67,86.89,88698.0
2021-11-23 13:30:00,86.85,86.9,86.6,86.87,79164.0,86.85,86.9,86.6,86.87,79164.0
2021-11-23 13:40:00,86.87,87.63,86.87,87.57,155910.0,86.87,87.63,86.87,87.57,155910.0
2021-11-23 13:50:00,87.56,87.98,87.52,87.85,143508.0,87.56,87.98,87.52,87.85,143508.0
2021-11-23 14:00:00,87.86,88.1,87.48,87.5,149556.0,87.86,88.1,87.48,87.5,149556.0
2021-11-23 14:10:00,87.45,87.46,87.11,87.22,64662.0,87.45,87.46,87.11,87.22,64662.0
2021-11-23 14:20:00,87.26,87.49,87.18,87.34,71982.0,87.26,87.49,87.18,87.34,71982.0
2021-11-23 14:30:00,87.31,87.65,87.27,87.55,71514.0,87.31,87.65,87.27,87.55,71514.0
2021-11-23 14:40:00,87.54,88.02,87.5,88.02,77058.0,87.54,88.02,87.5,88.02,77058.0
2021-11-23 14:50:00,87.98,88.46,87.88,88.41,124416.0,87.98,88.46,87.88,88.41,124416.0
2021-11-23 15:00:00,88.45,88.78,88.39,88.7,107574.0,88.45,88.78,88.39,88.7,107574.0
2021-11-23 15:10:00,88.73,89.22,88.71,89.16,172284.0,88.73,89.22,88.71,89.16,172284.0
2021-11-23 15:20:00,89.25,89.36,88.81,88.83,119862.0,89.25,89.36,88.81,88.83,119862.0
2021-11-23 15:30:00,88.88,89.09,88.67,88.8,143712.0,88.88,89.09,88.67,88.8,143712.0
2021-11-23 15:40:00,88.81,88.96,88.74,88.96,137322.0,88.81,88.96,88.74,88.96,137322.0
2021-11-23 15:50:00,88.93,88.93,88.5,88.9,479280.0,88.93,88.93,88.5,88.9,479280.0
2021-11-24 09:30:00,88.81,88.81,87.6,88.1,200328.0,88.81,88.81,87.6,88.1,200328.0
2021-11-24 09:40:00,88.22,88.63,87.8,88.17,157812.0,88.22,88.63,87.8,88.17,157812.0
2021-11-24 09:50:00,88.16,89.3,88.05,89.17,162666.0,88.16,89.3,88.05,89.17,162666.0
2021-11-24 10:00:00,89.26,89.96,88.84,88.96,148632.0,89.26,89.96,88.84,88.96,148632.0
2021-11-24 10:10:00,88.93,89.1,88.42,88.68,107136.0,88.93,89.1,88.42,88.68,107136.0
2021-11-24 10:20:00,88.68,89.14,88.49,88.95,79704.0,88.68,89.14,88.49,88.95,79704.0
2021-11-24 10:30:00,89.03,89.4,89.01,89.13,152496.0,89.03,89.4,89.01,89.13,152496.0
2021-11-24 10:40:00,89.12,89.25,88.79,88.89,123456.0,89.12,89.25,88.79,88.89,123456.0
2021-11-24 10:50:00,88.9,89.51,88.9,89.48,175956.0,88.9,89.51,88.9,89.48,175956.0
2021-11-24 11:00:00,89.47,89.75,89.46,89.66,92826.0,89.47,89.75,89.46,89.66,92826.0
2021-11-24 11:10:00,89.68,90.35,89.68,90.19,156108.0,89.68,90.35,89.68,90.19,156108.0
2021-11-24 11:20:00,90.19,90.67,90.19,90.58,130470.0,90.19,90.67,90.19,90.58,130470.0
2021-11-24 11:30:00,90.64,91.07,90.38,90.67,158202.0,90.64,91.07,90.38,90.67,158202.0
2021-11-24 11:40:00,90.66,90.98,90.64,90.76,93522.0,90.66,90.98,90.64,90.76,93522.0
2021-11-24 11:50:00,90.8,90.98,90.7,90.73,72306.0,90.8,90.98,90.7,90.73,72306.0
2021-11-24 12:00:00,90.76,91.07,90.28,90.28,91014.0,90.76,91.07,90.28,90.28,91014.0
2021-11-24 12:10:00,90.31,90.37,90.0,90.05,65634.0,90.31,90.37,90.0,90.05,65634.0
2021-11-24 12:20:00,89.97,90.38,89.88,90.27,61242.0,89.97,90.38,89.88,90.27,61242.0
2021-11-24 12:30:00,90.31,90.83,90.31,90.63,102036.0,90.31,90.83,90.31,90.63,102036.0
2021-11-24 12:40:00,90.62,90.97,90.49,90.82,62184.0,90.62,90.97,90.49,90.82,62184.0
2021-11-24 12:50:00,90.95,91.63,90.95,91.57,165810.0,90.95,91.63,90.95,91.57,165810.0
2021-11-24 13:00:00,91.56,91.62,91.33,91.46,70620.0,91.56,91.62,91.33,91.46,70620.0
2021-11-24 13:10:00,91.42,91.45,91.29,91.29,43632.0,91.42,91.45,91.29,91.29,43632.0
2021-11-24 13:20:00,91.31,91.36,91.0,91.07,48036.0,91.31,91.36,91.0,91.07,48036.0
2021-11-24 13:30:00,91.06,91.33,91.06,91.14,64074.0,91.06,91.33,91.06,91.14,64074.0
2021-11-24 13:40:00,91.11,91.32,91.0,91.05,63606.0,91.11,91.32,91.0,91.05,63606.0
2021-11-24 13:50:00,91.03,91.03,90.54,90.59,69570.0,91.03,91.03,90.54,90.59,69570.0
2021-11-24 14:00:00,90.52,91.31,90.5,91.1,139686.0,90.52,91.31,90.5,91.1,139686.0
2021-11-24 14:10:00,91.13,91.13,90.75,91.04,109170.0,91.13,91.13,90.75,91.04,109170.0
2021-11-24 14:20:00,91.06,91.12,90.87,90.91,71196.0,91.06,91.12,90.87,90.91,71196.0
2021-11-24 14:30:00,90.96,91.38,90.94,91.34,80142.0,90.96,91.38,90.94,91.34,80142.0
2021-11-24 14:40:00,91.34,91.61,91.32,91.39,79128.0,91.34,91.61,91.32,91.39,79128.0
2021-11-24 14:50:00,91.46,91.51,91.17,91.21,46332.0,91.46,91.51,91.17,91.21,46332.0
2021-11-24 15:00:00,91.22,91.3,91.14,91.18,40776.0,91.22,91.3,91.14,91.18,40776.0
2021-11-24 15:10:00,91.18,91.26,91.17,91.23,32298.0,91.18,91.26,91.17,91.23,32298.0
2021-11-24 15:20:00,91.25,91.64,91.25,91.6,153084.0,91.25,91.64,91.25,91.6,153084.0
2021-11-24 15:30:00,91.62,91.99,91.39,91.51,331674.0,91.62,91.99,91.39,91.51,331674.0
2021-11-24 15:40:00,91.45,91.69,91.45,91.5,190536.0,91.45,91.69,91.45,91.5,190536.0
2021-11-24 15:50:00,91.5,91.75,91.24,91.62,300048.0,91.5,91.75,91.24,91.62,300048.0
2021-11-26 09:30:00,90.23,91.89,90.23,90.99,297402.0,90.23,91.89,90.23,90.99,297402.0
2021-11-26 09:40:00,90.83,91.11,89.83,90.65,100596.0,90.83,91.11,89.83,90.65,100596.0
2021-11-26 09:50:00,90.7,90.88,90.04,90.52,132060.0,90.7,90.88,90.04,90.52,132060.0
2021-11-26 10:00:00,90.4,90.53,89.78,89.78,87102.0,90.4,90.53,89.78,89.78,87102.0
2021-11-26 10:10:00,89.9,90.17,89.46,89.5,97188.0,89.9,90.17,89.46,89.5,97188.0
2021-11-26 10:20:00,89.49,90.18,89.47,89.95,71322.0,89.49,90.18,89.47,89.95,71322.0
2021-11-26 10:30:00,90.02,90.05,89.52,89.52,52980.0,90.02,90.05,89.52,89.52,52980.0
2021-11-26 10:40:00,89.65,89.74,89.43,89.69,43464.0,89.65,89.74,89.43,89.69,43464.0
2021-11-26 10:50:00,89.78,89.88,89.4,89.69,33300.0,89.78,89.88,89.4,89.69,33300.0
2021-11-26 11:00:00,89.64,89.64,89.12,89.15,60252.0,89.64,89.64,89.12,89.15,60252.0
2021-11-26 11:10:00,89.24,89.27,88.69,88.79,89190.0,89.24,89.27,88.69,88.79,89190.0
2021-11-26 11:20:00,88.82,89.04,88.73,89.04,109068.0,88.82,89.04,88.73,89.04,109068.0
2021-11-26 11:30:00,88.99,89.34,88.8,89.33,63204.0,88.99,89.34,88.8,89.33,63204.0
2021-11-26 11:40:00,89.37,89.54,89.04,89.14,82866.0,89.37,89.54,89.04,89.14,82866.0
2021-11-26 11:50:00,89.21,89.29,88.88,89.03,59238.0,89.21,89.29,88.88,89.03,59238.0
2021-11-26 12:00:00,89.03,89.1,88.76,89.1,60354.0,89.03,89.1,88.76,89.1,60354.0
2021-11-26 12:10:00,89.1,89.39,88.99,88.99,71730.0,89.1,89.39,88.99,88.99,71730.0
2021-11-26 12:20:00,89.05,89.45,89.05,89.36,49650.0,89.05,89.45,89.05,89.36,49650.0
2021-11-26 12:30:00,89.45,89.49,89.22,89.32,118122.0,89.45,89.49,89.22,89.32,118122.0
2021-11-26 12:40:00,89.27,89.32,89.01,89.1,88566.0,89.27,89.32,89.01,89.1,88566.0
2021-11-26 12:50:00,89.04,89.05,88.44,89.04,228414.0,89.04,89.05,88.44,89.04,228414.0
2021-11-29 09:30:00,90.03,91.2,89.33,90.44,371886.0,90.03,91.2,89.33,90.44,371886.0
2021-11-29 09:40:00,90.3,90.41,89.62,90.16,167688.0,90.3,90.41,89.62,90.16,167688.0
2021-11-29 09:50:00,90.2,90.78,90.01,90.29,154896.0,90.2,90.78,90.01,90.29,154896.0
2021-11-29 10:00:00,90.17,90.67,90.17,90.5,99750.0,90.17,90.67,90.17,90.5,99750.0
2021-11-29 10:10:00,90.49,90.49,90.0,90.0,78072.0,90.49,90.49,90.0,90.0,78072.0
2021-11-29 10:20:00,90.01,90.21,89.77,89.98,64344.0,90.01,90.21,89.77,89.98,64344.0
2021-11-29 10:30:00,90.01,90.01,89.38,89.53,227010.0,90.01,90.01,89.38,89.53,227010.0
2021-11-29 10:40:00,89.53,89.76,89.32,89.64,53772.0,89.53,89.76,89.32,89.64,53772.0
2021-11-29 10:50:00,89.6,89.83,89.45,89.75,57726.0,89.6,89.83,89.45,89.75,57726.0
2021-11-29 11:00:00,89.7,90.08,89.67,90.02,130992.0,89.7,90.08,89.67,90.02,130992.0
2021-11-29 11:10:00,90.08,90.15,89.94,90.1,74946.0,90.08,90.15,89.94,90.1,74946.0
2021-11-29 11:20:00,90.11,90.54,90.08,90.45,158940.0,90.11,90.54,90.08,90.45,158940.0
2021-11-29 11:30:00,90.39,90.61,90.35,90.59,67578.0,90.39,90.61,90.35,90.59,67578.0
2021-11-29 11:40:00,90.58,90.79,90.56,90.78,80364.0,90.58,90.79,90.56,90.78,80364.0
2021-11-29 11:50:00,90.77,91.29,90.77,91.24,77220.0,90.77,91.29,90.77,91.24,77220.0
2021-11-29 12:00:00,91.23,91.29,90.89,91.05,56970.0,91.23,91.29,90.89,91.05,56970.0
2021-11-29 12:10:00,91.04,91.42,91.04,91.42,52746.0,91.04,91.42,91.04,91.42,52746.0
2021-11-29 12:20:00,91.48,91.48,91.24,91.33,28674.0,91.48,91.48,91.24,91.33,28674.0
2021-11-29 12:30:00,91.33,91.65,91.26,91.26,84942.0,91.33,91.65,91.26,91.26,84942.0
2021-11-29 12:40:00,91.34,91.43,91.22,91.37,52170.0,91.34,91.43,91.22,91.37,52170.0
2021-11-29 12:50:00,91.39,91.57,91.34,91.53,56820.0,91.39,91.57,91.34,91.53,56820.0
2021-11-29 13:00:00,91.52,91.71,91.52,91.66,56526.0,91.52,91.71,91.52,91.66,56526.0
2021-11-29 13:10:00,91.7,91.82,91.54,91.62,99906.0,91.7,91.82,91.54,91.62,99906.0
2021-11-29 13:20:00,91.6,91.82,91.6,91.7,97368.0,91.6,91.82,91.6,91.7,97368.0
2021-11-29 13:30:00,91.78,91.9,91.61,91.61,87078.0,91.78,91.9,91.61,91.61,87078.0
2021-11-29 13:40:00,91.64,91.81,91.6,91.74,34962.0,91.64,91.81,91.6,91.74,34962.0
2021-11-29 13:50:00,91.72,92.0,91.67,91.95,33660.0,91.72,92.0,91.67,91.95,33660.0
2021-11-29 14:00:00,91.95,92.03,91.87,91.92,52212.0,91.95,92.03,91.87,91.92,52212.0
2021-11-29 14:10:00,91.92,92.07,91.92,92.01,42810.0,91.92,92.07,91.92,92.01,42810.0
2021-11-29 14:20:00,92.0,92.0,91.45,91.52,93348.0,92.0,92.0,91.45,91.52,93348.0
2021-11-29 14:30:00,91.56,91.67,91.41,91.67,52476.0,91.56,91.67,91.41,91.67,52476.0
2021-11-29 14:40:00,91.67,91.93,91.61,91.89,54180.0,91.67,91.93,91.61,91.89,54180.0
2021-11-29 14:50:00,91.95,92.03,91.81,91.88,37734.0,91.95,92.03,91.81,91.88,37734.0
2021-11-29 15:00:00,91.91,92.0,91.77,91.92,38838.0,91.91,92.0,91.77,91.92,38838.0
2021-11-29 15:10:00,91.86,92.04,91.85,91.86,53778.0,91.86,92.04,91.85,91.86,53778.0
2021-11-29 15:20:00,91.89,91.99,91.68,91.86,62256.0,91.89,91.99,91.68,91.86,62256.0
2021-11-29 15:30:00,91.89,92.19,91.87,92.07,137586.0,91.89,92.19,91.87,92.07,137586.0
2021-11-29 15:40:00,92.05,92.19,91.92,92.16,99900.0,92.05,92.19,91.92,92.16,99900.0
2021-11-29 15:50:00,92.15,92.24,91.82,91.91,410904.0,92.15,92.24,91.82,91.91,410904.0
2021-11-30 09:30:00,91.96,92.33,91.58,91.78,122688.0,91.96,92.33,91.58,91.78,122688.0
2021-11-30 09:40:00,91.79,92.17,91.57,91.93,53868.0,91.79,92.17,91.57,91.93,53868.0
2021-11-30 09:50:00,91.9,92.68,91.58,92.36,143034.0,91.9,92.68,91.58,92.36,143034.0
2021-11-30 10:00:00,92.43,92.82,92.34,92.59,96936.0,92.43,92.82,92.34,92.59,96936.0
2021-11-30 10:10:00,92.56,92.67,92.2,92.65,98952.0,92.56,92.67,92.2,92.65,98952.0
2021-11-30 10:20:00,92.62,92.62,92.09,92.42,83220.0,92.62,92.62,92.09,92.42,83220.0
2021-11-30 10:30:00,92.5,93.0,92.09,92.33,77130.0,92.5,93.0,92.09,92.33,77130.0
2021-11-30 10:40:00,92.17,92.28,91.81,91.98,230394.0,92.17,92.28,91.81,91.98,230394.0
2021-11-30 10:50:00,91.82,91.99,90.93,91.19,96330.0,91.82,91.99,90.93,91.19,96330.0
2021-11-30 11:00:00,90.98,91.72,90.98,91.09,124206.0,90.98,91.72,90.98,91.09,124206.0
2021-11-30 11:10:00,91.14,91.89,91.01,91.5,87816.0,91.14,91.89,91.01,91.5,87816.0
2021-11-30 11:20:00,91.53,91.79,91.36,91.75,36690.0,91.53,91.79,91.36,91.75,36690.0
2021-11-30 11:30:00,91.77,91.84,91.52,91.75,61752.0,91.77,91.84,91.52,91.75,61752.0
2021-11-30 11:40:00,91.78,91.82,91.33,91.74,176346.0,91.78,91.82,91.33,91.74,176346.0
2021-11-30 11:50:00,91.7,91.7,91.01,91.34,113436.0,91.7,91.7,91.01,91.34,113436.0
2021-11-30 12:00:00,91.42,91.42,90.71,90.71,106848.0,91.42,91.42,90.71,90.71,106848.0
2021-11-30 12:10:00,90.78,91.09,90.52,91.04,71466.0,90.78,91.09,90.52,91.04,71466.0
2021-11-30 12:20:00,90.99,91.35,90.86,91.33,38454.0,90.99,91.35,90.86,91.33,38454.0
2021-11-30 12:30:00,91.41,91.64,91.3,91.53,113562.0,91.41,91.64,91.3,91.53,113562.0
2021-11-30 12:40:00,91.71,91.72,91.35,91.4,38586.0,91.71,91.72,91.35,91.4,38586.0
2021-11-30 12:50:00,91.27,91.55,91.22,91.55,102114.0,91.27,91.55,91.22,91.55,102114.0
2021-11-30 13:00:00,91.55,91.59,91.37,91.45,29862.0,91.55,91.59,91.37,91.45,29862.0
2021-11-30 13:10:00,91.46,91.57,91.45,91.49,34926.0,91.46,91.57,91.45,91.49,34926.0
2021-11-30 13:20:00,91.44,91.75,91.35,91.58,134934.0,91.44,91.75,91.35,91.58,134934.0
2021-11-30 13:30:00,91.49,91.77,91.49,91.76,50490.0,91.49,91.77,91.49,91.76,50490.0
2021-11-30 13:40:00,91.76,91.76,91.63,91.76,24210.0,91.76,91.76,91.63,91.76,24210.0
2021-11-30 13:50:00,91.79,91.89,91.7,91.82,128166.0,91.79,91.89,91.7,91.82,128166.0
2021-11-30 14:00:00,91.85,91.89,91.7,91.83,27936.0,91.85,91.89,91.7,91.83,27936.0
2021-11-30 14:10:00,91.81,91.87,91.71,91.81,42300.0,91.81,91.87,91.71,91.81,42300.0
2021-11-30 14:20:00,91.81,91.81,91.52,91.52,36078.0,91.81,91.81,91.52,91.52,36078.0
2021-11-30 14:30:00,91.57,91.59,91.26,91.45,91620.0,91.57,91.59,91.26,91.45,91620.0
2021-11-30 14:40:00,91.52,91.52,90.95,91.16,124644.0,91.52,91.52,90.95,91.16,124644.0
2021-11-30 14:50:00,91.15,91.15,90.9,91.01,62778.0,91.15,91.15,90.9,91.01,62778.0
2021-11-30 15:00:00,90.97,91.03,90.7,90.9,101892.0,90.97,91.03,90.7,90.9,101892.0
2021-11-30 15:10:00,90.87,91.1,90.79,91.1,23076.0,90.87,91.1,90.79,91.1,23076.0
2021-11-30 15:20:00,91.14,91.16,90.81,90.87,94380.0,91.14,91.16,90.81,90.87,94380.0
2021-11-30 15:30:00,90.86,91.27,90.77,91.13,61908.0,90.86,91.27,90.77,91.13,61908.0
2021-11-30 15:40:00,91.07,91.33,90.91,91.32,92598.0,91.07,91.33,90.91,91.32,92598.0
2021-11-30 15:50:00,91.33,91.67,90.79,91.11,352896.0,91.33,91.67,90.79,91.11,352896.0
2021-12-01 09:30:00,91.59,92.5,90.21,90.21,254532.0,91.59,92.5,90.21,90.21,254532.0
2021-12-01 09:40:00,90.13,90.8,90.0,90.67,152550.0,90.13,90.8,90.0,90.67,152550.0
2021-12-01 09:50:00,90.67,91.02,90.21,90.91,126408.0,90.67,91.02,90.21,90.91,126408.0
2021-12-01 10:00:00,90.93,91.33,90.59,91.33,154086.0,90.93,91.33,90.59,91.33,154086.0
2021-12-01 10:10:00,91.33,91.41,90.62,90.62,122580.0,91.33,91.41,90.62,90.62,122580.0
2021-12-01 10:20:00,90.55,90.91,90.42,90.74,134040.0,90.55,90.91,90.42,90.74,134040.0
2021-12-01 10:30:00,90.79,90.86,90.27,90.45,108192.0,90.79,90.86,90.27,90.45,108192.0
2021-12-01 10:40:00,90.4,91.08,90.17,91.06,69000.0,90.4,91.08,90.17,91.06,69000.0
2021-12-01 10:50:00,91.07,91.8,91.07,91.55,202854.0,91.07,91.8,91.07,91.55,202854.0
2021-12-01 11:00:00,91.61,91.76,91.11,91.71,126888.0,91.61,91.76,91.11,91.71,126888.0
2021-12-01 11:10:00,91.77,91.8,91.48,91.77,132204.0,91.77,91.8,91.48,91.77,132204.0
2021-12-01 11:20:00,91.75,91.77,91.23,91.57,90186.0,91.75,91.77,91.23,91.57,90186.0
2021-12-01 11:30:00,91.57,91.57,91.05,91.23,107598.0,91.57,91.57,91.05,91.23,107598.0
2021-12-01 11:40:00,91.28,91.79,91.28,91.72,103182.0,91.28,91.79,91.28,91.72,103182.0
2021-12-01 11:50:00,91.67,91.91,91.13,91.21,116994.0,91.67,91.91,91.13,91.21,116994.0
2021-12-01 12:00:00,91.21,92.03,91.21,91.69,81690.0,91.21,92.03,91.21,91.69,81690.0
2021-12-01 12:10:00,91.67,91.77,91.43,91.73,75426.0,91.67,91.77,91.43,91.73,75426.0
2021-12-01 12:20:00,91.79,91.83,90.99,91.03,78162.0,91.79,91.83,90.99,91.03,78162.0
2021-12-01 12:30:00,91.03,91.05,90.52,90.57,127410.0,91.03,91.05,90.52,90.57,127410.0
2021-12-01 12:40:00,90.62,90.88,90.56,90.56,111156.0,90.62,90.88,90.56,90.56,111156.0
2021-12-01 12:50:00,90.54,90.54,89.35,89.38,192414.0,90.54,90.54,89.35,89.38,192414.0
2021-12-01 13:00:00,89.38,89.66,89.08,89.34,294348.0,89.38,89.66,89.08,89.34,294348.0
2021-12-01 13:10:00,89.35,89.35,88.75,88.84,165582.0,89.35,89.35,88.75,88.84,165582.0
2021-12-01 13:20:00,88.89,89.68,88.8,89.53,108012.0,88.89,89.68,88.8,89.53,108012.0
2021-12-01 13:30:00,89.57,89.59,89.01,89.14,128220.0,89.57,89.59,89.01,89.14,128220.0
2021-12-01 13:40:00,89.12,89.22,88.22,88.25,147276.0,89.12,89.22,88.22,88.25,147276.0
2021-12-01 13:50:00,88.38,89.13,88.38,88.97,119352.0,88.38,89.13,88.38,88.97,119352.0
2021-12-01 14:00:00,88.95,89.04,88.35,88.75,159378.0,88.95,89.04,88.35,88.75,159378.0
2021-12-01 14:10:00,88.67,88.7,88.35,88.52,102888.0,88.67,88.7,88.35,88.52,102888.0
2021-12-01 14:20:00,88.58,89.28,88.57,89.2,93606.0,88.58,89.28,88.57,89.2,93606.0
2021-12-01 14:30:00,89.2,89.37,88.98,89.17,82866.0,89.2,89.37,88.98,89.17,82866.0
2021-12-01 14:40:00,89.17,89.22,88.73,89.13,173412.0,89.17,89.22,88.73,89.13,173412.0
2021-12-01 14:50:00,89.16,89.16,88.71,88.78,57180.0,89.16,89.16,88.71,88.78,57180.0
2021-12-01 15:00:00,88.85,88.89,88.41,88.44,70050.0,88.85,88.89,88.41,88.44,70050.0
2021-12-01 15:10:00,88.52,88.84,88.34,88.34,84876.0,88.52,88.84,88.34,88.34,84876.0
2021-12-01 15:20:00,88.41,88.51,88.0,88.38,122418.0,88.41,88.51,88.0,88.38,122418.0
2021-12-01 15:30:00,88.33,88.99,88.22,88.96,191580.0,88.33,88.99,88.22,88.96,191580.0
2021-12-01 15:40:00,88.96,89.46,88.89,88.94,266706.0,88.96,89.46,88.89,88.94,266706.0
2021-12-01 15:50:00,88.92,88.97,88.01,88.03,439242.0,88.92,88.97,88.01,88.03,439242.0
2021-12-02 09:30:00,88.03,90.52,87.83,90.38,285864.0,88.03,90.52,87.83,90.38,285864.0
2021-12-02 09:40:00,90.45,90.58,89.36,89.66,121170.0,90.45,90.58,89.36,89.66,121170.0
2021-12-02 09:50:00,89.67,90.83,89.52,90.73,91968.0,89.67,90.83,89.52,90.73,91968.0
2021-12-02 10:00:00,90.58,91.17,89.81,89.83,164178.0,90.58,91.17,89.81,89.83,164178.0
2021-12-02 10:10:00,89.79,90.06,89.41,89.42,178482.0,89.79,90.06,89.41,89.42,178482.0
2021-12-02 10:20:00,89.31,90.18,89.1,89.97,85938.0,89.31,90.18,89.1,89.97,85938.0
2021-12-02 10:30:00,90.0,90.0,89.31,89.32,78870.0,90.0,90.0,89.31,89.32,78870.0
2021-12-02 10:40:00,89.29,89.42,88.39,89.11,174012.0,89.29,89.42,88.39,89.11,174012.0
2021-12-02 10:50:00,89.11,89.53,88.74,89.37,107490.0,89.11,89.53,88.74,89.37,107490.0
2021-12-02 11:00:00,89.55,89.92,89.24,89.9,105966.0,89.55,89.92,89.24,89.9,105966.0
2021-12-02 11:10:00,89.9,89.9,89.3,89.67,74646.0,89.9,89.9,89.3,89.67,74646.0
2021-12-02 11:20:00,89.75,90.06,89.63,89.63,65622.0,89.75,90.06,89.63,89.63,65622.0
2021-12-02 11:30:00,89.56,89.56,88.92,89.45,76794.0,89.56,89.56,88.92,89.45,76794.0
2021-12-02 11:40:00,89.38,89.52,89.0,89.49,48618.0,89.38,89.52,89.0,89.49,48618.0
2021-12-02 11:50:00,89.47,89.6,89.15,89.5,53466.0,89.47,89.6,89.15,89.5,53466.0
2021-12-02 12:00:00,89.53,89.88,89.46,89.87,49584.0,89.53,89.88,89.46,89.87,49584.0
2021-12-02 12:10:00,89.87,89.89,89.6,89.84,138474.0,89.87,89.89,89.6,89.84,138474.0
2021-12-02 12:20:00,89.84,90.1,89.73,89.84,50394.0,89.84,90.1,89.73,89.84,50394.0
2021-12-02 12:30:00,89.88,89.88,89.35,89.54,57612.0,89.88,89.88,89.35,89.54,57612.0
2021-12-02 12:40:00,89.65,89.73,89.2,89.58,82218.0,89.65,89.73,89.2,89.58,82218.0
2021-12-02 12:50:00,89.55,89.61,89.14,89.23,63714.0,89.55,89.61,89.14,89.23,63714.0
2021-12-02 13:00:00,89.17,89.25,88.8,88.95,89430.0,89.17,89.25,88.8,88.95,89430.0
2021-12-02 13:10:00,88.97,89.17,88.81,88.94,53436.0,88.97,89.17,88.81,88.94,53436.0
2021-12-02 13:20:00,88.95,89.04,88.64,88.82,68628.0,88.95,89.04,88.64,88.82,68628.0
2021-12-02 13:30:00,88.83,89.15,88.62,89.11,122256.0,88.83,89.15,88.62,89.11,122256.0
2021-12-02 13:40:00,89.14,89.21,88.56,88.69,55794.0,89.14,89.21,88.56,88.69,55794.0
2021-12-02 13:50:00,88.74,89.47,88.66,89.47,96348.0,88.74,89.47,88.66,89.47,96348.0
2021-12-02 14:00:00,89.42,89.5,89.24,89.38,127488.0,89.42,89.5,89.24,89.38,127488.0
2021-12-02 14:10:00,89.5,89.55,89.29,89.46,96096.0,89.5,89.55,89.29,89.46,96096.0
2021-12-02 14:20:00,89.42,89.56,89.16,89.3,110442.0,89.42,89.56,89.16,89.3,110442.0
2021-12-02 14:30:00,89.48,89.54,89.2,89.23,85704.0,89.48,89.54,89.2,89.23,85704.0
2021-12-02 14:40:00,89.17,89.63,89.14,89.14,123570.0,89.17,89.63,89.14,89.14,123570.0
2021-12-02 14:50:00,89.18,89.5,89.08,89.5,86040.0,89.18,89.5,89.08,89.5,86040.0
2021-12-02 15:00:00,89.67,89.91,89.46,89.88,156570.0,89.67,89.91,89.46,89.88,156570.0
2021-12-02 15:10:00,89.84,90.21,89.81,90.1,606480.0,89.84,90.21,89.81,90.1,606480.0
2021-12-02 15:20:00,90.01,90.01,89.52,89.61,68520.0,90.01,90.01,89.52,89.61,68520.0
2021-12-02 15:30:00,89.6,90.15,89.6,90.11,138990.0,89.6,90.15,89.6,90.11,138990.0
2021-12-02 15:40:00,90.08,90.14,89.62,89.68,178026.0,90.08,90.14,89.62,89.68,178026.0
2021-12-02 15:50:00,89.68,89.68,89.1,89.25,523254.0,89.68,89.68,89.1,89.25,523254.0
2021-12-03 09:30:00,89.29,90.55,89.22,90.24,230814.0,89.29,90.55,89.22,90.24,230814.0
2021-12-03 09:40:00,89.97,90.07,89.11,89.65,300876.0,89.97,90.07,89.11,89.65,300876.0
2021-12-03 09:50:00,89.8,90.05,88.96,90.0,467130.0,89.8,90.05,88.96,90.0,467130.0
2021-12-03 10:00:00,89.94,90.12,88.96,89.11,589200.0,89.94,90.12,88.96,89.11,589200.0
2021-12-03 10:10:00,89.11,89.67,88.84,89.39,236586.0,89.11,89.67,88.84,89.39,236586.0
2021-12-03 10:20:00,89.39,89.71,89.25,89.42,163026.0,89.39,89.71,89.25,89.42,163026.0
2021-12-03 10:30:00,89.5,89.5,88.5,88.75,171288.0,89.5,89.5,88.5,88.75,171288.0
2021-12-03 10:40:00,88.7,88.81,87.76,87.93,316626.0,88.7,88.81,87.76,87.93,316626.0
2021-12-03 10:50:00,87.97,88.33,87.83,88.13,209124.0,87.97,88.33,87.83,88.13,209124.0
2021-12-03 11:00:00,88.06,88.19,87.24,87.64,231858.0,88.06,88.19,87.24,87.64,231858.0
2021-12-03 11:10:00,87.64,87.64,86.93,87.03,204102.0,87.64,87.64,86.93,87.03,204102.0
2021-12-03 11:20:00,87.02,87.6,86.98,87.55,241566.0,87.02,87.6,86.98,87.55,241566.0
2021-12-03 11:30:00,87.45,87.45,86.86,86.98,115536.0,87.45,87.45,86.86,86.98,115536.0
2021-12-03 11:40:00,86.98,87.07,86.58,86.7,147468.0,86.98,87.07,86.58,86.7,147468.0
2021-12-03 11:50:00,86.73,87.08,86.47,86.64,102036.0,86.73,87.08,86.47,86.64,102036.0
2021-12-03 12:00:00,86.75,87.08,86.42,87.03,126858.0,86.75,87.08,86.42,87.03,126858.0
2021-12-03 12:10:00,87.03,87.42,86.79,87.37,95904.0,87.03,87.42,86.79,87.37,95904.0
2021-12-03 12:20:00,87.4,88.17,87.3,87.98,481404.0,87.4,88.17,87.3,87.98,481404.0
2021-12-03 12:30:00,87.84,88.17,87.38,88.14,53448.0,87.84,88.17,87.38,88.14,53448.0
2021-12-03 12:40:00,88.19,88.22,87.57,87.75,79134.0,88.19,88.22,87.57,87.75,79134.0
2021-12-03 12:50:00,87.79,87.83,87.33,87.54,126768.0,87.79,87.83,87.33,87.54,126768.0
2021-12-03 13:00:00,87.59,87.82,87.41,87.82,64284.0,87.59,87.82,87.41,87.82,64284.0
2021-12-03 13:10:00,87.81,87.98,87.55,87.92,85992.0,87.81,87.98,87.55,87.92,85992.0
2021-12-03 13:20:00,87.9,87.93,87.41,87.52,63252.0,87.9,87.93,87.41,87.52,63252.0
2021-12-03 13:30:00,87.42,87.5,86.92,87.01,57876.0,87.42,87.5,86.92,87.01,57876.0
2021-12-03 13:40:00,87.1,87.24,86.88,87.05,44604.0,87.1,87.24,86.88,87.05,44604.0
2021-12-03 13:50:00,87.03,87.19,87.0,87.04,68472.0,87.03,87.19,87.0,87.04,68472.0
2021-12-03 14:00:00,87.0,87.27,86.88,87.21,57738.0,87.0,87.27,86.88,87.21,57738.0
2021-12-03 14:10:00,87.12,87.31,87.08,87.22,29388.0,87.12,87.31,87.08,87.22,29388.0
2021-12-03 14:20:00,87.15,87.68,86.92,87.32,51936.0,87.15,87.68,86.92,87.32,51936.0
2021-12-03 14:30:00,87.3,87.38,87.02,87.04,31956.0,87.3,87.38,87.02,87.04,31956.0
2021-12-03 14:40:00,87.15,87.58,86.98,87.44,56676.0,87.15,87.58,86.98,87.44,56676.0
2021-12-03 14:50:00,87.46,87.53,87.1,87.1,51600.0,87.46,87.53,87.1,87.1,51600.0
2021-12-03 15:00:00,87.1,87.1,86.72,86.72,106956.0,87.1,87.1,86.72,86.72,106956.0
2021-12-03 15:10:00,86.73,87.13,86.67,86.96,83190.0,86.73,87.13,86.67,86.96,83190.0
2021-12-03 15:20:00,87.0,87.43,86.97,87.18,108978.0,87.0,87.43,86.97,87.18,108978.0
2021-12-03 15:30:00,87.11,87.67,87.1,87.33,136842.0,87.11,87.67,87.1,87.33,136842.0
2021-12-03 15:40:00,87.37,87.43,86.67,86.94,167280.0,87.37,87.43,86.67,86.94,167280.0
2021-12-03 15:50:00,86.87,87.08,86.49,86.81,902310.0,86.87,87.08,86.49,86.81,902310.0
2021-12-06 09:30:00,86.28,86.39,83.17,84.08,504336.0,86.28,86.39,83.17,84.08,504336.0
2021-12-06 09:40:00,84.16,84.86,83.67,84.24,284232.0,84.16,84.86,83.67,84.24,284232.0
2021-12-06 09:50:00,84.21,84.67,83.98,84.4,230688.0,84.21,84.67,83.98,84.4,230688.0
2021-12-06 10:00:00,84.24,85.3,83.49,85.3,617928.0,84.24,85.3,83.49,85.3,617928.0
2021-12-06 10:10:00,85.19,86.13,85.12,86.02,181620.0,85.19,86.13,85.12,86.02,181620.0
2021-12-06 10:20:00,85.85,86.46,85.75,86.25,146964.0,85.85,86.46,85.75,86.25,146964.0
2021-12-06 10:30:00,86.36,86.5,85.44,85.76,81438.0,86.36,86.5,85.44,85.76,81438.0
2021-12-06 10:40:00,85.49,85.91,84.97,85.01,195756.0,85.49,85.91,84.97,85.01,195756.0
2021-12-06 10:50:00,85.09,86.51,85.02,86.48,861486.0,85.09,86.51,85.02,86.48,861486.0
2021-12-06 11:00:00,86.44,86.53,85.37,85.66,88260.0,86.44,86.53,85.37,85.66,88260.0
2021-12-06 11:10:00,85.85,85.86,85.37,85.65,90678.0,85.85,85.86,85.37,85.65,90678.0
2021-12-06 11:20:00,85.67,85.75,85.26,85.57,82338.0,85.67,85.75,85.26,85.57,82338.0
2021-12-06 11:30:00,85.49,85.8,85.41,85.67,152352.0,85.49,85.8,85.41,85.67,152352.0
2021-12-06 11:40:00,85.47,85.48,84.91,84.95,169746.0,85.47,85.48,84.91,84.95,169746.0
2021-12-06 11:50:00,84.94,85.15,84.64,85.07,176730.0,84.94,85.15,84.64,85.07,176730.0
2021-12-06 12:00:00,85.17,85.2,84.52,84.63,133608.0,85.17,85.2,84.52,84.63,133608.0
2021-12-06 12:10:00,84.57,84.93,84.4,84.71,91698.0,84.57,84.93,84.4,84.71,91698.0
2021-12-06 12:20:00,84.73,84.83,84.27,84.42,125964.0,84.73,84.83,84.27,84.42,125964.0
2021-12-06 12:30:00,84.38,84.42,84.03,84.03,65184.0,84.38,84.42,84.03,84.03,65184.0
2021-12-06 12:40:00,84.1,84.12,83.76,84.01,58944.0,84.1,84.12,83.76,84.01,58944.0
2021-12-06 12:50:00,83.95,83.97,83.59,83.8,72432.0,83.95,83.97,83.59,83.8,72432.0
2021-12-06 13:00:00,83.82,84.2,83.75,84.12,82356.0,83.82,84.2,83.75,84.12,82356.0
2021-12-06 13:10:00,84.13,84.27,84.04,84.18,74352.0,84.13,84.27,84.04,84.18,74352.0
2021-12-06 13:20:00,84.13,84.53,84.04,84.53,78972.0,84.13,84.53,84.04,84.53,78972.0
2021-12-06 13:30:00,84.61,84.87,84.55,84.69,117372.0,84.61,84.87,84.55,84.69,117372.0
2021-12-06 13:40:00,84.7,84.74,84.03,84.03,80148.0,84.7,84.74,84.03,84.03,80148.0
2021-12-06 13:50:00,84.08,84.18,83.81,84.01,94290.0,84.08,84.18,83.81,84.01,94290.0
2021-12-06 14:00:00,84.08,84.08,83.78,83.89,77124.0,84.08,84.08,83.78,83.89,77124.0
2021-12-06 14:10:00,83.91,84.11,83.84,83.93,97758.0,83.91,84.11,83.84,83.93,97758.0
2021-12-06 14:20:00,83.9,83.9,83.68,83.77,87486.0,83.9,83.9,83.68,83.77,87486.0
2021-12-06 14:30:00,83.77,83.94,83.73,83.84,93438.0,83.77,83.94,83.73,83.84,93438.0
2021-12-06 14:40:00,83.8,83.89,83.39,83.51,119268.0,83.8,83.89,83.39,83.51,119268.0
2021-12-06 14:50:00,83.45,83.45,83.24,83.28,174450.0,83.45,83.45,83.24,83.28,174450.0
2021-12-06 15:00:00,83.29,83.52,83.04,83.34,279102.0,83.29,83.52,83.04,83.34,279102.0
2021-12-06 15:10:00,83.33,83.9,83.32,83.83,117150.0,83.33,83.9,83.32,83.83,117150.0
2021-12-06 15:20:00,83.87,84.12,83.87,84.02,129858.0,83.87,84.12,83.87,84.02,129858.0
2021-12-06 15:30:00,84.02,84.13,83.72,83.75,166980.0,84.02,84.13,83.72,83.75,166980.0
2021-12-06 15:40:00,83.73,83.88,83.47,83.52,186858.0,83.73,83.88,83.47,83.52,186858.0
2021-12-06 15:50:00,83.47,83.84,83.37,83.47,679656.0,83.47,83.84,83.37,83.47,679656.0
2021-12-07 09:30:00,85.99,86.87,85.73,86.67,385578.0,85.99,86.87,85.73,86.67,385578.0
2021-12-07 09:40:00,86.67,87.09,86.19,87.06,219054.0,86.67,87.09,86.19,87.06,219054.0
2021-12-07 09:50:00,87.02,87.47,86.84,87.06,165198.0,87.02,87.47,86.84,87.06,165198.0
2021-12-07 10:00:00,87.26,88.11,87.06,87.82,162558.0,87.26,88.11,87.06,87.82,162558.0
2021-12-07 10:10:00,87.93,88.0,87.46,87.57,146718.0,87.93,88.0,87.46,87.57,146718.0
2021-12-07 10:20:00,87.54,87.96,87.39,87.52,208380.0,87.54,87.96,87.39,87.52,208380.0
2021-12-07 10:30:00,87.69,87.96,87.45,87.57,115512.0,87.69,87.96,87.45,87.57,115512.0
2021-12-07 10:40:00,87.53,88.13,87.52,88.0,122382.0,87.53,88.13,87.52,88.0,122382.0
2021-12-07 10:50:00,87.88,87.95,87.65,87.67,54360.0,87.88,87.95,87.65,87.67,54360.0
2021-12-07 11:00:00,87.77,88.19,87.73,87.73,79686.0,87.77,88.19,87.73,87.73,79686.0
2021-12-07 11:10:00,87.75,87.97,87.39,87.63,96786.0,87.75,87.97,87.39,87.63,96786.0
2021-12-07 11:20:00,87.66,88.02,87.46,87.88,133344.0,87.66,88.02,87.46,87.88,133344.0
2021-12-07 11:30:00,87.82,88.01,87.67,87.69,70434.0,87.82,88.01,87.67,87.69,70434.0
2021-12-07 11:40:00,87.68,88.1,87.68,87.94,71028.0,87.68,88.1,87.68,87.94,71028.0
2021-12-07 11:50:00,88.0,88.25,87.94,88.03,52668.0,88.0,88.25,87.94,88.03,52668.0
2021-12-07 12:00:00,88.13,88.17,87.91,87.94,79788.0,88.13,88.17,87.91,87.94,79788.0
2021-12-07 12:10:00,88.01,88.21,87.95,88.1,76482.0,88.01,88.21,87.95,88.1,76482.0
2021-12-07 12:20:00,88.05,88.11,87.77,87.86,57258.0,88.05,88.11,87.77,87.86,57258.0
2021-12-07 12:30:00,87.86,87.96,87.72,87.73,55758.0,87.86,87.96,87.72,87.73,55758.0
2021-12-07 12:40:00,87.7,87.98,87.69,87.95,55974.0,87.7,87.98,87.69,87.95,55974.0
2021-12-07 12:50:00,87.97,88.31,87.94,88.28,91812.0,87.97,88.31,87.94,88.28,91812.0
2021-12-07 13:00:00,88.27,88.45,88.18,88.22,57978.0,88.27,88.45,88.18,88.22,57978.0
2021-12-07 13:10:00,88.18,88.73,88.18,88.64,78276.0,88.18,88.73,88.18,88.64,78276.0
2021-12-07 13:20:00,88.64,88.76,88.43,88.46,54612.0,88.64,88.76,88.43,88.46,54612.0
2021-12-07 13:30:00,88.49,88.54,88.26,88.29,83304.0,88.49,88.54,88.26,88.29,83304.0
2021-12-07 13:40:00,88.26,88.35,88.08,88.18,47382.0,88.26,88.35,88.08,88.18,47382.0
2021-12-07 13:50:00,88.14,88.19,87.95,88.08,29046.0,88.14,88.19,87.95,88.08,29046.0
2021-12-07 14:00:00,88.08,88.21,87.96,88.12,51690.0,88.08,88.21,87.96,88.12,51690.0
2021-12-07 14:10:00,88.12,88.16,88.0,88.0,41340.0,88.12,88.16,88.0,88.0,41340.0
2021-12-07 14:20:00,87.96,88.01,87.81,87.96,56088.0,87.96,88.01,87.81,87.96,56088.0
2021-12-07 14:30:00,87.92,88.03,87.77,87.98,59340.0,87.92,88.03,87.77,87.98,59340.0
2021-12-07 14:40:00,87.94,88.01,87.67,87.87,48528.0,87.94,88.01,87.67,87.87,48528.0
2021-12-07 14:50:00,87.87,88.02,87.83,87.86,43098.0,87.87,88.02,87.83,87.86,43098.0
2021-12-07 15:00:00,87.89,87.97,87.6,87.7,50676.0,87.89,87.97,87.6,87.7,50676.0
2021-12-07 15:10:00,87.71,87.72,87.35,87.53,79476.0,87.71,87.72,87.35,87.53,79476.0
2021-12-07 15:20:00,87.53,87.6,87.11,87.29,100464.0,87.53,87.6,87.11,87.29,100464.0
2021-12-07 15:30:00,87.34,87.59,87.32,87.44,111978.0,87.34,87.59,87.32,87.44,111978.0
2021-12-07 15:40:00,87.4,87.44,87.2,87.33,185910.0,87.4,87.44,87.2,87.33,185910.0
2021-12-07 15:50:00,87.34,87.38,86.94,87.24,657726.0,87.34,87.38,86.94,87.24,657726.0
2021-12-08 09:30:00,87.0,87.5,86.53,86.64,177642.0,87.0,87.5,86.53,86.64,177642.0
2021-12-08 09:40:00,86.83,87.99,86.82,87.76,34290.0,86.83,87.99,86.82,87.76,34290.0
2021-12-08 09:50:00,87.75,87.83,86.83,86.97,40380.0,87.75,87.83,86.83,86.97,40380.0
2021-12-08 10:00:00,86.83,87.25,86.67,87.08,60912.0,86.83,87.25,86.67,87.08,60912.0
2021-12-08 10:10:00,86.92,87.35,86.86,87.04,50244.0,86.92,87.35,86.86,87.04,50244.0
2021-12-08 10:20:00,87.15,87.42,86.95,87.29,41478.0,87.15,87.42,86.95,87.29,41478.0
2021-12-08 10:30:00,87.14,87.25,86.75,86.83,38772.0,87.14,87.25,86.75,86.83,38772.0
2021-12-08 10:40:00,86.85,86.85,86.46,86.64,41532.0,86.85,86.85,86.46,86.64,41532.0
2021-12-08 10:50:00,86.73,87.15,86.73,87.06,35892.0,86.73,87.15,86.73,87.06,35892.0
2021-12-08 11:00:00,87.01,87.11,86.96,87.0,28272.0,87.01,87.11,86.96,87.0,28272.0
2021-12-08 11:10:00,87.0,87.83,86.95,87.77,44100.0,87.0,87.83,86.95,87.77,44100.0
2021-12-08 11:20:00,87.79,87.82,87.45,87.8,28470.0,87.79,87.82,87.45,87.8,28470.0
2021-12-08 11:30:00,87.81,87.89,87.58,87.63,26448.0,87.81,87.89,87.58,87.63,26448.0
2021-12-08 11:40:00,87.64,87.98,87.5,87.95,29838.0,87.64,87.98,87.5,87.95,29838.0
2021-12-08 11:50:00,88.0,88.28,87.97,88.12,141282.0,88.0,88.28,87.97,88.12,141282.0
2021-12-08 12:00:00,88.17,88.22,87.83,87.83,35646.0,88.17,88.22,87.83,87.83,35646.0
2021-12-08 12:10:00,87.83,88.07,87.83,88.02,20478.0,87.83,88.07,87.83,88.02,20478.0
2021-12-08 12:20:00,88.02,88.17,87.97,88.1,28530.0,88.02,88.17,87.97,88.1,28530.0
2021-12-08 12:30:00,88.06,88.21,87.9,88.21,21540.0,88.06,88.21,87.9,88.21,21540.0
2021-12-08 12:40:00,88.16,88.35,88.11,88.11,25068.0,88.16,88.35,88.11,88.11,25068.0
2021-12-08 12:50:00,88.1,88.54,88.05,88.39,53376.0,88.1,88.54,88.05,88.39,53376.0
2021-12-08 13:00:00,88.39,88.73,88.37,88.62,51954.0,88.39,88.73,88.37,88.62,51954.0
2021-12-08 13:10:00,88.61,88.67,88.46,88.66,52938.0,88.61,88.67,88.46,88.66,52938.0
2021-12-08 13:20:00,88.6,88.67,88.4,88.46,37476.0,88.6,88.67,88.4,88.46,37476.0
2021-12-08 13:30:00,88.46,88.87,88.46,88.71,62076.0,88.46,88.87,88.46,88.71,62076.0
2021-12-08 13:40:00,88.76,88.8,88.52,88.73,75960.0,88.76,88.8,88.52,88.73,75960.0
2021-12-08 13:50:00,88.74,88.74,88.53,88.61,31380.0,88.74,88.74,88.53,88.61,31380.0
2021-12-08 14:00:00,88.66,88.71,88.37,88.44,29352.0,88.66,88.71,88.37,88.44,29352.0
2021-12-08 14:10:00,88.43,88.44,88.19,88.42,30882.0,88.43,88.44,88.19,88.42,30882.0
2021-12-08 14:20:00,88.37,88.5,88.16,88.25,39144.0,88.37,88.5,88.16,88.25,39144.0
2021-12-08 14:30:00,88.28,88.48,88.2,88.2,42390.0,88.28,88.48,88.2,88.2,42390.0
2021-12-08 14:40:00,88.17,88.61,88.17,88.61,24924.0,88.17,88.61,88.17,88.61,24924.0
2021-12-08 14:50:00,88.64,88.75,88.57,88.66,26646.0,88.64,88.75,88.57,88.66,26646.0
2021-12-08 15:00:00,88.61,88.71,88.51,88.61,37746.0,88.61,88.71,88.51,88.61,37746.0
2021-12-08 15:10:00,88.65,88.69,88.61,88.69,83634.0,88.65,88.69,88.61,88.69,83634.0
2021-12-08 15:20:00,88.69,88.84,88.66,88.79,57504.0,88.69,88.84,88.66,88.79,57504.0
2021-12-08 15:30:00,88.78,88.91,88.6,88.6,93918.0,88.78,88.91,88.6,88.6,93918.0
2021-12-08 15:40:00,88.54,88.69,88.53,88.64,127830.0,88.54,88.69,88.53,88.64,127830.0
2021-12-08 15:50:00,88.66,88.77,88.33,88.39,354282.0,88.66,88.77,88.33,88.39,354282.0
2021-12-09 09:30:00,88.58,89.43,88.1,89.43,175302.0,88.58,89.43,88.1,89.43,175302.0
2021-12-09 09:40:00,89.37,89.65,89.1,89.14,102762.0,89.37,89.65,89.1,89.14,102762.0
2021-12-09 09:50:00,89.17,89.25,88.5,88.91,89712.0,89.17,89.25,88.5,88.91,89712.0
2021-12-09 10:00:00,89.0,89.28,88.67,88.68,88140.0,89.0,89.28,88.67,88.68,88140.0
2021-12-09 10:10:00,88.67,89.34,88.63,89.23,73110.0,88.67,89.34,88.63,89.23,73110.0
2021-12-09 10:20:00,89.33,89.36,88.82,88.85,138168.0,89.33,89.36,88.82,88.85,138168.0
2021-12-09 10:30:00,88.85,89.09,88.5,88.73,181872.0,88.85,89.09,88.5,88.73,181872.0
2021-12-09 10:40:00,88.75,89.07,88.43,89.07,125274.0,88.75,89.07,88.43,89.07,125274.0
2021-12-09 10:50:00,89.11,89.18,88.95,89.08,102804.0,89.11,89.18,88.95,89.08,102804.0
2021-12-09 11:00:00,89.07,89.07,88.11,88.7,75396.0,89.07,89.07,88.11,88.7,75396.0
2021-12-09 11:10:00,88.73,88.87,88.33,88.49,48084.0,88.73,88.87,88.33,88.49,48084.0
2021-12-09 11:20:00,88.58,89.08,88.58,89.01,61458.0,88.58,89.08,88.58,89.01,61458.0
2021-12-09 11:30:00,89.06,89.1,88.8,88.82,43728.0,89.06,89.1,88.8,88.82,43728.0
2021-12-09 11:40:00,88.83,89.08,88.7,88.74,47430.0,88.83,89.08,88.7,88.74,47430.0
2021-12-09 11:50:00,88.78,88.95,88.66,88.9,47346.0,88.78,88.95,88.66,88.9,47346.0
2021-12-09 12:00:00,88.9,88.94,88.42,88.87,55494.0,88.9,88.94,88.42,88.87,55494.0
2021-12-09 12:10:00,88.85,88.95,88.83,88.89,39858.0,88.85,88.95,88.83,88.89,39858.0
2021-12-09 12:20:00,88.92,89.07,88.89,89.01,22212.0,88.92,89.07,88.89,89.01,22212.0
2021-12-09 12:30:00,89.01,89.01,88.57,88.88,55200.0,89.01,89.01,88.57,88.88,55200.0
2021-12-09 12:40:00,88.83,88.94,88.63,88.87,50502.0,88.83,88.94,88.63,88.87,50502.0
2021-12-09 12:50:00,88.83,89.02,88.83,88.83,48096.0,88.83,89.02,88.83,88.83,48096.0
2021-12-09 13:00:00,88.78,88.85,88.5,88.78,50412.0,88.78,88.85,88.5,88.78,50412.0
2021-12-09 13:10:00,88.77,88.98,88.74,88.98,27396.0,88.77,88.98,88.74,88.98,27396.0
2021-12-09 13:20:00,88.92,89.02,88.83,88.83,42096.0,88.92,89.02,88.83,88.83,42096.0
2021-12-09 13:30:00,88.89,88.89,88.69,88.74,47460.0,88.89,88.89,88.69,88.74,47460.0
2021-12-09 13:40:00,88.74,88.78,88.22,88.29,122250.0,88.74,88.78,88.22,88.29,122250.0
2021-12-09 13:50:00,88.2,88.55,87.98,88.5,136194.0,88.2,88.55,87.98,88.5,136194.0
2021-12-09 14:00:00,88.53,88.64,88.5,88.5,29196.0,88.53,88.64,88.5,88.5,29196.0
2021-12-09 14:10:00,88.58,88.61,88.37,88.42,35196.0,88.58,88.61,88.37,88.42,35196.0
2021-12-09 14:20:00,88.42,88.57,88.26,88.3,89922.0,88.42,88.57,88.26,88.3,89922.0
2021-12-09 14:30:00,88.3,88.53,88.1,88.46,78138.0,88.3,88.53,88.1,88.46,78138.0
2021-12-09 14:40:00,88.48,88.54,88.1,88.21,76218.0,88.48,88.54,88.1,88.21,76218.0
2021-12-09 14:50:00,88.21,88.47,87.83,88.06,97122.0,88.21,88.47,87.83,88.06,97122.0
2021-12-09 15:00:00,88.09,88.42,87.78,87.78,90048.0,88.09,88.42,87.78,87.78,90048.0
2021-12-09 15:10:00,87.83,88.02,87.78,87.87,125418.0,87.83,88.02,87.78,87.87,125418.0
2021-12-09 15:20:00,87.82,88.05,87.6,88.04,162258.0,87.82,88.05,87.6,88.04,162258.0
2021-12-09 15:30:00,88.07,88.23,87.97,88.19,103428.0,88.07,88.23,87.97,88.19,103428.0
2021-12-09 15:40:00,88.18,88.63,88.16,88.62,150066.0,88.18,88.63,88.16,88.62,150066.0
2021-12-09 15:50:00,88.57,88.57,87.92,87.92,186090.0,88.57,88.57,87.92,87.92,186090.0
2021-12-10 09:30:00,87.62,89.25,87.62,89.15,284796.0,87.62,89.25,87.62,89.15,284796.0
2021-12-10 09:40:00,89.24,89.24,87.5,87.63,158850.0,89.24,89.24,87.5,87.63,158850.0
2021-12-10 09:50:00,87.65,88.67,87.54,88.59,221028.0,87.65,88.67,87.54,88.59,221028.0
2021-12-10 10:00:00,88.62,89.24,88.42,88.54,77400.0,88.62,89.24,88.42,88.54,77400.0
2021-12-10 10:10:00,88.59,89.86,88.5,89.51,251490.0,88.59,89.86,88.5,89.51,251490.0
2021-12-10 10:20:00,89.54,89.69,89.09,89.54,67710.0,89.54,89.69,89.09,89.54,67710.0
2021-12-10 10:30:00,89.61,89.61,88.71,89.33,88488.0,89.61,89.61,88.71,89.33,88488.0
2021-12-10 10:40:00,89.43,89.44,88.6,88.67,82392.0,89.43,89.44,88.6,88.67,82392.0
2021-12-10 10:50:00,88.71,88.96,88.68,88.83,100470.0,88.71,88.96,88.68,88.83,100470.0
2021-12-10 11:00:00,88.81,88.87,88.26,88.65,96438.0,88.81,88.87,88.26,88.65,96438.0
2021-12-10 11:10:00,88.55,88.85,88.15,88.47,88584.0,88.55,88.85,88.15,88.47,88584.0
2021-12-10 11:20:00,88.38,88.61,88.16,88.45,68724.0,88.38,88.61,88.16,88.45,68724.0
2021-12-10 11:30:00,88.45,88.5,88.0,88.3,80892.0,88.45,88.5,88.0,88.3,80892.0
2021-12-10 11:40:00,88.3,88.51,88.09,88.47,88518.0,88.3,88.51,88.09,88.47,88518.0
2021-12-10 11:50:00,88.5,88.56,88.01,88.36,82626.0,88.5,88.56,88.01,88.36,82626.0
2021-12-10 12:00:00,88.3,88.34,88.04,88.2,100734.0,88.3,88.34,88.04,88.2,100734.0
2021-12-10 12:10:00,88.17,88.18,87.77,87.86,218886.0,88.17,88.18,87.77,87.86,218886.0
2021-12-10 12:20:00,87.85,88.02,87.76,87.77,87660.0,87.85,88.02,87.76,87.77,87660.0
2021-12-10 12:30:00,87.67,88.0,87.67,87.92,36366.0,87.67,88.0,87.67,87.92,36366.0
2021-12-10 12:40:00,87.98,88.05,87.68,87.83,66264.0,87.98,88.05,87.68,87.83,66264.0
2021-12-10 12:50:00,87.89,88.18,87.86,88.18,38778.0,87.89,88.18,87.86,88.18,38778.0
2021-12-10 13:00:00,88.15,88.26,88.05,88.15,55674.0,88.15,88.26,88.05,88.15,55674.0
2021-12-10 13:10:00,88.09,88.11,87.9,88.0,45186.0,88.09,88.11,87.9,88.0,45186.0
2021-12-10 13:20:00,88.0,88.13,87.99,88.08,48156.0,88.0,88.13,87.99,88.08,48156.0
2021-12-10 13:30:00,88.07,88.07,87.67,87.86,31170.0,88.07,88.07,87.67,87.86,31170.0
2021-12-10 13:40:00,87.85,88.04,87.84,88.0,36624.0,87.85,88.04,87.84,88.0,36624.0
2021-12-10 13:50:00,87.95,88.05,87.89,87.94,35292.0,87.95,88.05,87.89,87.94,35292.0
2021-12-10 14:00:00,87.9,87.91,87.68,87.76,89064.0,87.9,87.91,87.68,87.76,89064.0
2021-12-10 14:10:00,87.72,87.85,87.68,87.76,56364.0,87.72,87.85,87.68,87.76,56364.0
2021-12-10 14:20:00,87.77,87.83,87.56,87.63,74844.0,87.77,87.83,87.56,87.63,74844.0
2021-12-10 14:30:00,87.64,87.64,87.41,87.51,96420.0,87.64,87.64,87.41,87.51,96420.0
2021-12-10 14:40:00,87.53,87.63,87.27,87.61,180210.0,87.53,87.63,87.27,87.61,180210.0
2021-12-10 14:50:00,87.58,87.62,87.47,87.58,76908.0,87.58,87.62,87.47,87.58,76908.0
2021-12-10 15:00:00,87.56,88.15,87.55,88.13,77484.0,87.56,88.15,87.55,88.13,77484.0
2021-12-10 15:10:00,88.08,88.37,88.02,88.19,105774.0,88.08,88.37,88.02,88.19,105774.0
2021-12-10 15:20:00,88.21,88.73,88.2,88.64,137856.0,88.21,88.73,88.2,88.64,137856.0
2021-12-10 15:30:00,88.67,89.06,88.62,88.88,149562.0,88.67,89.06,88.62,88.88,149562.0
2021-12-10 15:40:00,88.86,88.92,88.48,88.61,161478.0,88.86,88.92,88.48,88.61,161478.0
2021-12-10 15:50:00,88.63,88.73,88.45,88.66,305340.0,88.63,88.73,88.45,88.66,305340.0
2021-12-13 09:30:00,89.99,90.33,88.64,89.24,348888.0,89.99,90.33,88.64,89.24,348888.0
2021-12-13 09:40:00,89.2,89.71,88.91,89.33,126150.0,89.2,89.71,88.91,89.33,126150.0
2021-12-13 09:50:00,89.17,89.96,89.17,89.79,114246.0,89.17,89.96,89.17,89.79,114246.0
2021-12-13 10:00:00,89.62,89.7,89.13,89.15,65712.0,89.62,89.7,89.13,89.15,65712.0
2021-12-13 10:10:00,89.08,89.23,88.91,88.98,120342.0,89.08,89.23,88.91,88.98,120342.0
2021-12-13 10:20:00,88.95,89.36,88.79,89.31,93054.0,88.95,89.36,88.79,89.31,93054.0
2021-12-13 10:30:00,89.23,89.29,88.94,89.19,64704.0,89.23,89.29,88.94,89.19,64704.0
2021-12-13 10:40:00,89.2,89.24,88.87,88.95,74760.0,89.2,89.24,88.87,88.95,74760.0
2021-12-13 10:50:00,89.02,89.19,88.89,89.17,121170.0,89.02,89.19,88.89,89.17,121170.0
2021-12-13 11:00:00,89.14,89.18,88.92,88.97,113064.0,89.14,89.18,88.92,88.97,113064.0
2021-12-13 11:10:00,89.06,89.17,88.86,88.96,86736.0,89.06,89.17,88.86,88.96,86736.0
2021-12-13 11:20:00,89.0,89.13,88.86,89.05,100914.0,89.0,89.13,88.86,89.05,100914.0
2021-12-13 11:30:00,89.03,89.08,88.42,88.56,123264.0,89.03,89.08,88.42,88.56,123264.0
2021-12-13 11:40:00,88.56,88.69,88.46,88.54,137970.0,88.56,88.69,88.46,88.54,137970.0
2021-12-13 11:50:00,88.6,88.8,88.42,88.78,102558.0,88.6,88.8,88.42,88.78,102558.0
2021-12-13 12:00:00,88.62,88.93,88.38,88.93,127680.0,88.62,88.93,88.38,88.93,127680.0
2021-12-13 12:10:00,88.89,89.0,88.81,88.88,48114.0,88.89,89.0,88.81,88.88,48114.0
2021-12-13 12:20:00,88.78,89.0,88.55,88.97,33300.0,88.78,89.0,88.55,88.97,33300.0
2021-12-13 12:30:00,88.94,89.04,88.87,88.97,61650.0,88.94,89.04,88.87,88.97,61650.0
2021-12-13 12:40:00,88.9,89.08,88.57,88.57,57300.0,88.9,89.08,88.57,88.57,57300.0
2021-12-13 12:50:00,88.63,88.75,88.55,88.55,44340.0,88.63,88.75,88.55,88.55,44340.0
2021-12-13 13:00:00,88.63,88.84,88.58,88.64,41076.0,88.63,88.84,88.58,88.64,41076.0
2021-12-13 13:10:00,88.61,88.65,88.41,88.5,233622.0,88.61,88.65,88.41,88.5,233622.0
2021-12-13 13:20:00,88.55,88.97,88.55,88.77,38886.0,88.55,88.97,88.55,88.77,38886.0
2021-12-13 13:30:00,88.72,88.91,88.62,88.91,50430.0,88.72,88.91,88.62,88.91,50430.0
2021-12-13 13:40:00,88.92,89.0,88.82,88.94,29544.0,88.92,89.0,88.82,88.94,29544.0
2021-12-13 13:50:00,88.95,89.36,88.95,89.12,54060.0,88.95,89.36,88.95,89.12,54060.0
2021-12-13 14:00:00,89.07,89.58,89.03,89.42,52446.0,89.07,89.58,89.03,89.42,52446.0
2021-12-13 14:10:00,89.44,89.52,89.27,89.29,38154.0,89.44,89.52,89.27,89.29,38154.0
2021-12-13 14:20:00,89.3,89.43,89.12,89.29,76176.0,89.3,89.43,89.12,89.29,76176.0
2021-12-13 14:30:00,89.35,89.4,89.17,89.22,84894.0,89.35,89.4,89.17,89.22,84894.0
2021-12-13 14:40:00,89.25,89.33,88.98,89.0,58296.0,89.25,89.33,88.98,89.0,58296.0
2021-12-13 14:50:00,89.07,89.19,89.04,89.11,64566.0,89.07,89.19,89.04,89.11,64566.0
2021-12-13 15:00:00,89.11,89.19,88.89,88.98,84858.0,89.11,89.19,88.89,88.98,84858.0
2021-12-13 15:10:00,88.97,89.28,88.93,89.1,83802.0,88.97,89.28,88.93,89.1,83802.0
2021-12-13 15:20:00,89.14,89.26,89.01,89.06,53946.0,89.14,89.26,89.01,89.06,53946.0
2021-12-13 15:30:00,89.06,89.66,88.96,89.63,102648.0,89.06,89.66,88.96,89.63,102648.0
2021-12-13 15:40:00,89.51,89.72,89.48,89.59,138708.0,89.51,89.72,89.48,89.59,138708.0
2021-12-13 15:50:00,89.56,89.56,89.07,89.07,308004.0,89.56,89.56,89.07,89.07,308004.0
2021-12-14 09:30:00,87.05,88.38,86.99,87.73,184440.0,87.05,88.38,86.99,87.73,184440.0
2021-12-14 09:40:00,87.83,88.4,87.21,87.4,175122.0,87.83,88.4,87.21,87.4,175122.0
2021-12-14 09:50:00,87.36,87.59,86.67,87.42,232446.0,87.36,87.59,86.67,87.42,232446.0
2021-12-14 10:00:00,87.37,87.37,86.37,86.71,163620.0,87.37,87.37,86.37,86.71,163620.0
2021-12-14 10:10:00,86.72,86.87,86.01,86.08,122238.0,86.72,86.87,86.01,86.08,122238.0
2021-12-14 10:20:00,86.06,86.33,85.87,86.01,140580.0,86.06,86.33,85.87,86.01,140580.0
2021-12-14 10:30:00,86.02,86.6,85.94,86.25,126636.0,86.02,86.6,85.94,86.25,126636.0
2021-12-14 10:40:00,86.38,86.38,85.58,86.01,135492.0,86.38,86.38,85.58,86.01,135492.0
2021-12-14 10:50:00,85.88,86.17,85.79,85.92,208224.0,85.88,86.17,85.79,85.92,208224.0
2021-12-14 11:00:00,85.86,85.87,85.38,85.68,176970.0,85.86,85.87,85.38,85.68,176970.0
2021-12-14 11:10:00,85.67,86.1,85.67,85.67,119994.0,85.67,86.1,85.67,85.67,119994.0
2021-12-14 11:20:00,85.6,86.0,85.48,85.9,118782.0,85.6,86.0,85.48,85.9,118782.0
2021-12-14 11:30:00,85.92,85.94,85.36,85.39,107784.0,85.92,85.94,85.36,85.39,107784.0
2021-12-14 11:40:00,85.4,85.45,85.17,85.17,83106.0,85.4,85.45,85.17,85.17,83106.0
2021-12-14 11:50:00,85.25,85.25,84.92,85.17,103452.0,85.25,85.25,84.92,85.17,103452.0
2021-12-14 12:00:00,85.11,85.11,84.67,84.82,89658.0,85.11,85.11,84.67,84.82,89658.0
2021-12-14 12:10:00,84.87,85.13,84.81,84.89,79068.0,84.87,85.13,84.81,84.89,79068.0
2021-12-14 12:20:00,84.87,85.31,84.87,85.22,59592.0,84.87,85.31,84.87,85.22,59592.0
2021-12-14 12:30:00,85.12,85.33,84.87,84.99,69540.0,85.12,85.33,84.87,84.99,69540.0
2021-12-14 12:40:00,85.01,85.15,84.81,85.04,78756.0,85.01,85.15,84.81,85.04,78756.0
2021-12-14 12:50:00,85.04,85.08,84.54,84.57,78162.0,85.04,85.08,84.54,84.57,78162.0
2021-12-14 13:00:00,84.58,84.74,84.4,84.47,88272.0,84.58,84.74,84.4,84.47,88272.0
2021-12-14 13:10:00,84.51,84.72,84.28,84.34,153138.0,84.51,84.72,84.28,84.34,153138.0
2021-12-14 13:20:00,84.35,84.64,84.27,84.51,92808.0,84.35,84.64,84.27,84.51,92808.0
2021-12-14 13:30:00,84.51,84.73,84.36,84.45,134208.0,84.51,84.73,84.36,84.45,134208.0
2021-12-14 13:40:00,84.37,84.66,84.3,84.64,77850.0,84.37,84.66,84.3,84.64,77850.0
2021-12-14 13:50:00,84.64,84.64,84.33,84.43,45912.0,84.64,84.64,84.33,84.43,45912.0
2021-12-14 14:00:00,84.43,84.51,84.29,84.51,94818.0,84.43,84.51,84.29,84.51,94818.0
2021-12-14 14:10:00,84.49,84.88,84.48,84.57,59304.0,84.49,84.88,84.48,84.57,59304.0
2021-12-14 14:20:00,84.55,85.05,84.51,84.73,91866.0,84.55,85.05,84.51,84.73,91866.0
2021-12-14 14:30:00,84.78,85.22,84.78,85.17,78390.0,84.78,85.22,84.78,85.17,78390.0
2021-12-14 14:40:00,85.23,85.48,85.1,85.28,98592.0,85.23,85.48,85.1,85.28,98592.0
2021-12-14 14:50:00,85.32,85.41,85.2,85.24,117366.0,85.32,85.41,85.2,85.24,117366.0
2021-12-14 15:00:00,85.27,85.45,85.17,85.33,122460.0,85.27,85.45,85.17,85.33,122460.0
2021-12-14 15:10:00,85.33,85.43,85.14,85.42,122388.0,85.33,85.43,85.14,85.42,122388.0
2021-12-14 15:20:00,85.39,86.13,85.39,86.09,352140.0,85.39,86.13,85.39,86.09,352140.0
2021-12-14 15:30:00,86.09,86.64,85.96,86.01,186600.0,86.09,86.64,85.96,86.01,186600.0
2021-12-14 15:40:00,86.01,86.02,85.53,85.62,185100.0,86.01,86.02,85.53,85.62,185100.0
2021-12-14 15:50:00,85.62,85.68,85.27,85.41,415818.0,85.62,85.68,85.27,85.41,415818.0
2021-12-15 09:30:00,85.79,86.84,85.67,86.21,155940.0,85.79,86.84,85.67,86.21,155940.0
2021-12-15 09:40:00,86.2,86.95,85.69,86.95,141966.0,86.2,86.95,85.69,86.95,141966.0
2021-12-15 09:50:00,86.95,87.12,86.52,86.9,115482.0,86.95,87.12,86.52,86.9,115482.0
2021-12-15 10:00:00,86.94,87.15,86.6,86.6,130446.0,86.94,87.15,86.6,86.6,130446.0
2021-12-15 10:10:00,86.69,87.11,86.38,86.67,80580.0,86.69,87.11,86.38,86.67,80580.0
2021-12-15 10:20:00,86.57,86.82,86.27,86.41,76104.0,86.57,86.82,86.27,86.41,76104.0
2021-12-15 10:30:00,86.4,87.2,86.33,87.18,125076.0,86.4,87.2,86.33,87.18,125076.0
2021-12-15 10:40:00,87.21,87.3,86.06,86.15,120474.0,87.21,87.3,86.06,86.15,120474.0
2021-12-15 10:50:00,86.14,86.14,85.69,85.93,156504.0,86.14,86.14,85.69,85.93,156504.0
2021-12-15 11:00:00,85.89,86.3,85.53,85.99,115938.0,85.89,86.3,85.53,85.99,115938.0
2021-12-15 11:10:00,85.99,86.04,85.77,85.88,91638.0,85.99,86.04,85.77,85.88,91638.0
2021-12-15 11:20:00,85.85,85.96,85.71,85.9,60852.0,85.85,85.96,85.71,85.9,60852.0
2021-12-15 11:30:00,85.8,85.89,85.67,85.81,75438.0,85.8,85.89,85.67,85.81,75438.0
2021-12-15 11:40:00,85.72,85.74,85.51,85.68,55878.0,85.72,85.74,85.51,85.68,55878.0
2021-12-15 11:50:00,85.67,85.83,85.42,85.6,81252.0,85.67,85.83,85.42,85.6,81252.0
2021-12-15 12:00:00,85.6,85.99,85.57,85.86,68730.0,85.6,85.99,85.57,85.86,68730.0
2021-12-15 12:10:00,85.83,85.91,85.58,85.63,42156.0,85.83,85.91,85.58,85.63,42156.0
2021-12-15 12:20:00,85.58,86.02,85.58,86.02,53478.0,85.58,86.02,85.58,86.02,53478.0
2021-12-15 12:30:00,85.98,86.19,85.88,86.12,29304.0,85.98,86.19,85.88,86.12,29304.0
2021-12-15 12:40:00,86.1,86.11,85.96,86.0,27084.0,86.1,86.11,85.96,86.0,27084.0
2021-12-15 12:50:00,86.06,86.22,86.03,86.14,25074.0,86.06,86.22,86.03,86.14,25074.0
2021-12-15 13:00:00,86.16,86.41,85.83,86.41,66582.0,86.16,86.41,85.83,86.41,66582.0
2021-12-15 13:10:00,86.38,86.38,86.11,86.35,32226.0,86.38,86.38,86.11,86.35,32226.0
2021-12-15 13:20:00,86.42,86.64,86.37,86.6,37812.0,86.42,86.64,86.37,86.6,37812.0
2021-12-15 13:30:00,86.58,86.83,86.54,86.83,60318.0,86.58,86.83,86.54,86.83,60318.0
2021-12-15 13:40:00,86.88,87.0,86.74,86.74,58638.0,86.88,87.0,86.74,86.74,58638.0
2021-12-15 13:50:00,86.91,87.33,86.89,87.33,63222.0,86.91,87.33,86.89,87.33,63222.0
2021-12-15 14:00:00,87.26,87.95,86.75,87.61,242106.0,87.26,87.95,86.75,87.61,242106.0
2021-12-15 14:10:00,87.54,87.91,87.29,87.85,148032.0,87.54,87.91,87.29,87.85,148032.0
2021-12-15 14:20:00,87.91,87.91,87.05,87.26,182550.0,87.91,87.91,87.05,87.26,182550.0
2021-12-15 14:30:00,87.26,87.45,87.01,87.4,186510.0,87.26,87.45,87.01,87.4,186510.0
2021-12-15 14:40:00,87.43,87.54,87.32,87.44,106152.0,87.43,87.54,87.32,87.44,106152.0
2021-12-15 14:50:00,87.43,87.9,87.43,87.61,90036.0,87.43,87.9,87.43,87.61,90036.0
2021-12-15 15:00:00,87.79,88.73,87.79,88.72,99684.0,87.79,88.73,87.79,88.72,99684.0
2021-12-15 15:10:00,88.73,89.45,88.63,89.43,190002.0,88.73,89.45,88.63,89.43,190002.0
2021-12-15 15:20:00,89.43,89.43,89.0,89.18,163752.0,89.43,89.43,89.0,89.18,163752.0
2021-12-15 15:30:00,89.15,89.81,89.15,89.49,356316.0,89.15,89.81,89.15,89.49,356316.0
2021-12-15 15:40:00,89.52,89.68,89.21,89.58,284076.0,89.52,89.68,89.21,89.58,284076.0
2021-12-15 15:50:00,89.5,90.17,89.34,90.02,586800.0,89.5,90.17,89.34,90.02,586800.0
2021-12-16 09:30:00,90.17,90.49,88.98,89.74,225078.0,90.17,90.49,88.98,89.74,225078.0
2021-12-16 09:40:00,89.77,90.29,89.31,89.96,144234.0,89.77,90.29,89.31,89.96,144234.0
2021-12-16 09:50:00,89.97,90.07,89.52,89.83,116232.0,89.97,90.07,89.52,89.83,116232.0
2021-12-16 10:00:00,89.82,89.9,88.67,88.71,223596.0,89.82,89.9,88.67,88.71,223596.0
2021-12-16 10:10:00,88.49,89.09,88.26,89.09,102084.0,88.49,89.09,88.26,89.09,102084.0
2021-12-16 10:20:00,89.0,89.46,88.84,89.32,54786.0,89.0,89.46,88.84,89.32,54786.0
2021-12-16 10:30:00,89.29,89.4,88.84,89.02,81492.0,89.29,89.4,88.84,89.02,81492.0
2021-12-16 10:40:00,89.06,89.25,88.83,89.06,68190.0,89.06,89.25,88.83,89.06,68190.0
2021-12-16 10:50:00,89.1,89.29,88.55,88.74,62694.0,89.1,89.29,88.55,88.74,62694.0
2021-12-16 11:00:00,88.8,88.83,88.0,88.08,169818.0,88.8,88.83,88.0,88.08,169818.0
2021-12-16 11:10:00,88.17,88.36,87.87,88.24,66732.0,88.17,88.36,87.87,88.24,66732.0
2021-12-16 11:20:00,88.23,88.86,88.12,88.66,73338.0,88.23,88.86,88.12,88.66,73338.0
2021-12-16 11:30:00,88.75,88.84,88.48,88.84,73074.0,88.75,88.84,88.48,88.84,73074.0
2021-12-16 11:40:00,88.86,89.06,88.72,88.95,68532.0,88.86,89.06,88.72,88.95,68532.0
2021-12-16 11:50:00,88.95,89.0,88.36,88.45,150912.0,88.95,89.0,88.36,88.45,150912.0
2021-12-16 12:00:00,88.45,88.87,88.45,88.72,103464.0,88.45,88.87,88.45,88.72,103464.0
2021-12-16 12:10:00,88.72,88.97,88.43,88.43,178386.0,88.72,88.97,88.43,88.43,178386.0
2021-12-16 12:20:00,88.48,88.54,87.99,88.21,55308.0,88.48,88.54,87.99,88.21,55308.0
2021-12-16 12:30:00,88.21,88.44,88.21,88.32,40488.0,88.21,88.44,88.21,88.32,40488.0
2021-12-16 12:40:00,88.3,88.64,88.05,88.61,138564.0,88.3,88.64,88.05,88.61,138564.0
2021-12-16 12:50:00,88.65,88.86,88.28,88.28,33138.0,88.65,88.86,88.28,88.28,33138.0
2021-12-16 13:00:00,88.29,88.38,87.9,88.38,53634.0,88.29,88.38,87.9,88.38,53634.0
2021-12-16 13:10:00,88.46,88.73,88.37,88.6,38670.0,88.46,88.73,88.37,88.6,38670.0
2021-12-16 13:20:00,88.65,88.9,88.53,88.68,52890.0,88.65,88.9,88.53,88.68,52890.0
2021-12-16 13:30:00,88.66,88.96,88.55,88.96,28890.0,88.66,88.96,88.55,88.96,28890.0
2021-12-16 13:40:00,88.86,89.0,88.71,88.9,35148.0,88.86,89.0,88.71,88.9,35148.0
2021-12-16 13:50:00,88.91,88.93,88.55,88.65,19626.0,88.91,88.93,88.55,88.65,19626.0
2021-12-16 14:00:00,88.71,88.76,88.37,88.37,44562.0,88.71,88.76,88.37,88.37,44562.0
2021-12-16 14:10:00,88.37,88.47,88.19,88.23,205482.0,88.37,88.47,88.19,88.23,205482.0
2021-12-16 14:20:00,88.18,88.26,88.02,88.09,227628.0,88.18,88.26,88.02,88.09,227628.0
2021-12-16 14:30:00,88.15,88.37,88.01,88.2,53802.0,88.15,88.37,88.01,88.2,53802.0
2021-12-16 14:40:00,88.21,88.24,87.84,87.91,47130.0,88.21,88.24,87.84,87.91,47130.0
2021-12-16 14:50:00,87.87,88.06,87.66,88.0,234240.0,87.87,88.06,87.66,88.0,234240.0
2021-12-16 15:00:00,88.05,88.08,87.79,87.88,42738.0,88.05,88.08,87.79,87.88,42738.0
2021-12-16 15:10:00,87.82,88.02,87.76,87.89,80310.0,87.82,88.02,87.76,87.89,80310.0
2021-12-16 15:20:00,87.89,87.91,87.63,87.65,147984.0,87.89,87.91,87.63,87.65,147984.0
2021-12-16 15:30:00,87.63,87.74,87.51,87.67,126720.0,87.63,87.74,87.51,87.67,126720.0
2021-12-16 15:40:00,87.65,87.79,87.33,87.35,170178.0,87.65,87.79,87.33,87.35,170178.0
2021-12-16 15:50:00,87.35,87.66,87.17,87.25,367050.0,87.35,87.66,87.17,87.25,367050.0
2021-12-17 09:30:00,85.55,86.98,85.01,85.35,273996.0,85.55,86.98,85.01,85.35,273996.0
2021-12-17 09:40:00,85.36,86.0,84.84,85.88,310524.0,85.36,86.0,84.84,85.88,310524.0
2021-12-17 09:50:00,85.98,86.6,85.6,86.05,174498.0,85.98,86.6,85.6,86.05,174498.0
2021-12-17 10:00:00,86.05,86.55,85.69,86.43,63330.0,86.05,86.55,85.69,86.43,63330.0
2021-12-17 10:10:00,86.42,86.42,85.56,85.86,126438.0,86.42,86.42,85.56,85.86,126438.0
2021-12-17 10:20:00,85.95,86.52,85.37,86.52,101106.0,85.95,86.52,85.37,86.52,101106.0
2021-12-17 10:30:00,86.61,87.46,86.55,87.45,69564.0,86.61,87.46,86.55,87.45,69564.0
2021-12-17 10:40:00,87.46,87.65,87.29,87.62,73224.0,87.46,87.65,87.29,87.62,73224.0
2021-12-17 10:50:00,87.55,87.55,87.07,87.53,55218.0,87.55,87.55,87.07,87.53,55218.0
2021-12-17 11:00:00,87.63,87.63,87.13,87.31,58422.0,87.63,87.63,87.13,87.31,58422.0
2021-12-17 11:10:00,87.34,87.68,87.21,87.42,56868.0,87.34,87.68,87.21,87.42,56868.0
2021-12-17 11:20:00,87.41,87.47,86.99,87.11,77544.0,87.41,87.47,86.99,87.11,77544.0
2021-12-17 11:30:00,87.09,87.2,86.43,86.45,93402.0,87.09,87.2,86.43,86.45,93402.0
2021-12-17 11:40:00,86.41,86.54,85.83,86.08,66708.0,86.41,86.54,85.83,86.08,66708.0
2021-12-17 11:50:00,86.2,86.84,86.2,86.84,49230.0,86.2,86.84,86.2,86.84,49230.0
2021-12-17 12:00:00,86.72,87.05,86.55,86.92,87324.0,86.72,87.05,86.55,86.92,87324.0
2021-12-17 12:10:00,86.89,87.52,86.83,87.51,79980.0,86.89,87.52,86.83,87.51,79980.0
2021-12-17 12:20:00,87.45,87.78,87.41,87.56,86712.0,87.45,87.78,87.41,87.56,86712.0
2021-12-17 12:30:00,87.57,87.83,87.49,87.75,59724.0,87.57,87.83,87.49,87.75,59724.0
2021-12-17 12:40:00,87.75,87.93,87.73,87.85,69522.0,87.75,87.93,87.73,87.85,69522.0
2021-12-17 12:50:00,87.85,88.06,87.52,87.71,52944.0,87.85,88.06,87.52,87.71,52944.0
2021-12-17 13:00:00,87.71,87.96,87.5,87.7,45852.0,87.71,87.96,87.5,87.7,45852.0
2021-12-17 13:10:00,87.71,88.06,87.51,88.06,36240.0,87.71,88.06,87.51,88.06,36240.0
2021-12-17 13:20:00,88.0,88.27,87.98,88.24,47982.0,88.0,88.27,87.98,88.24,47982.0
2021-12-17 13:30:00,88.24,88.25,88.02,88.03,45318.0,88.24,88.25,88.02,88.03,45318.0
2021-12-17 13:40:00,88.14,88.31,88.05,88.3,34074.0,88.14,88.31,88.05,88.3,34074.0
2021-12-17 13:50:00,88.3,88.61,88.24,88.61,49410.0,88.3,88.61,88.24,88.61,49410.0
2021-12-17 14:00:00,88.57,88.61,88.32,88.56,44850.0,88.57,88.61,88.32,88.56,44850.0
2021-12-17 14:10:00,88.61,88.79,88.57,88.71,67890.0,88.61,88.79,88.57,88.71,67890.0
2021-12-17 14:20:00,88.67,88.71,88.12,88.22,72270.0,88.67,88.71,88.12,88.22,72270.0
2021-12-17 14:30:00,88.33,88.61,88.27,88.34,69024.0,88.33,88.61,88.27,88.34,69024.0
2021-12-17 14:40:00,88.38,88.61,88.38,88.42,62208.0,88.38,88.61,88.38,88.42,62208.0
2021-12-17 14:50:00,88.35,88.48,88.13,88.45,90690.0,88.35,88.48,88.13,88.45,90690.0
2021-12-17 15:00:00,88.37,88.62,88.33,88.57,90342.0,88.37,88.62,88.33,88.57,90342.0
2021-12-17 15:10:00,88.53,88.83,88.48,88.7,76980.0,88.53,88.83,88.48,88.7,76980.0
2021-12-17 15:20:00,88.67,88.81,88.4,88.49,58482.0,88.67,88.81,88.4,88.49,58482.0
2021-12-17 15:30:00,88.42,88.48,87.96,88.28,132054.0,88.42,88.48,87.96,88.28,132054.0
2021-12-17 15:40:00,88.27,88.6,88.01,88.15,144786.0,88.27,88.6,88.01,88.15,144786.0
2021-12-17 15:50:00,87.5,88.76,86.93,88.51,2020674.0,87.5,88.76,86.93,88.51,2020674.0
2021-12-20 09:30:00,86.67,87.86,86.42,87.83,183498.0,86.67,87.86,86.42,87.83,183498.0
2021-12-20 09:40:00,87.81,88.2,86.8,87.73,55116.0,87.81,88.2,86.8,87.73,55116.0
2021-12-20 09:50:00,87.77,88.69,87.21,88.26,72594.0,87.77,88.69,87.21,88.26,72594.0
2021-12-20 10:00:00,88.36,88.51,87.97,88.17,624678.0,88.36,88.51,87.97,88.17,624678.0
2021-12-20 10:10:00,88.09,88.72,87.97,88.41,256056.0,88.09,88.72,87.97,88.41,256056.0
2021-12-20 10:20:00,88.29,88.67,88.23,88.43,57348.0,88.29,88.67,88.23,88.43,57348.0
2021-12-20 10:30:00,88.32,88.75,88.14,88.52,71250.0,88.32,88.75,88.14,88.52,71250.0
2021-12-20 10:40:00,88.51,88.67,88.33,88.58,62796.0,88.51,88.67,88.33,88.58,62796.0
2021-12-20 10:50:00,88.6,88.67,88.05,88.16,117012.0,88.6,88.67,88.05,88.16,117012.0
2021-12-20 11:00:00,88.25,88.31,87.52,87.72,57984.0,88.25,88.31,87.52,87.72,57984.0
2021-12-20 11:10:00,87.64,87.71,87.42,87.71,52998.0,87.64,87.71,87.42,87.71,52998.0
2021-12-20 11:20:00,87.82,88.07,87.63,87.75,43422.0,87.82,88.07,87.63,87.75,43422.0
2021-12-20 11:30:00,87.7,87.87,87.46,87.63,35142.0,87.7,87.87,87.46,87.63,35142.0
2021-12-20 11:40:00,87.62,87.71,87.41,87.57,44352.0,87.62,87.71,87.41,87.57,44352.0
2021-12-20 11:50:00,87.72,88.12,87.53,88.09,25710.0,87.72,88.12,87.53,88.09,25710.0
2021-12-20 12:00:00,88.21,88.21,87.96,87.96,17430.0,88.21,88.21,87.96,87.96,17430.0
2021-12-20 12:10:00,87.94,88.26,87.93,88.13,21300.0,87.94,88.26,87.93,88.13,21300.0
2021-12-20 12:20:00,87.95,88.24,87.92,87.99,32958.0,87.95,88.24,87.92,87.99,32958.0
2021-12-20 12:30:00,87.98,88.08,87.83,88.02,45162.0,87.98,88.08,87.83,88.02,45162.0
2021-12-20 12:40:00,88.06,88.07,87.93,87.99,11106.0,88.06,88.07,87.93,87.99,11106.0
2021-12-20 12:50:00,88.0,88.26,87.93,87.98,24042.0,88.0,88.26,87.93,87.98,24042.0
2021-12-20 13:00:00,87.97,88.17,87.83,88.06,40188.0,87.97,88.17,87.83,88.06,40188.0
2021-12-20 13:10:00,88.12,88.42,88.05,88.15,39594.0,88.12,88.42,88.05,88.15,39594.0
2021-12-20 13:20:00,88.11,88.35,88.02,88.15,22800.0,88.11,88.35,88.02,88.15,22800.0
2021-12-20 13:30:00,88.15,88.28,88.0,88.21,46554.0,88.15,88.28,88.0,88.21,46554.0
2021-12-20 13:40:00,88.26,88.34,88.19,88.19,18144.0,88.26,88.34,88.19,88.19,18144.0
2021-12-20 13:50:00,88.22,88.45,88.11,88.26,27474.0,88.22,88.45,88.11,88.26,27474.0
2021-12-20 14:00:00,88.26,88.26,88.01,88.17,38658.0,88.26,88.26,88.01,88.17,38658.0
2021-12-20 14:10:00,88.19,88.27,88.14,88.17,20844.0,88.19,88.27,88.14,88.17,20844.0
2021-12-20 14:20:00,88.17,88.17,87.89,87.95,32160.0,88.17,88.17,87.89,87.95,32160.0
2021-12-20 14:30:00,88.02,88.02,87.81,87.81,30282.0,88.02,88.02,87.81,87.81,30282.0
2021-12-20 14:40:00,87.81,88.16,87.81,88.11,29514.0,87.81,88.16,87.81,88.11,29514.0
2021-12-20 14:50:00,88.2,88.4,88.13,88.21,38064.0,88.2,88.4,88.13,88.21,38064.0
2021-12-20 15:00:00,88.23,88.5,88.23,88.44,36300.0,88.23,88.5,88.23,88.44,36300.0
2021-12-20 15:10:00,88.39,88.54,88.38,88.52,32178.0,88.39,88.54,88.38,88.52,32178.0
2021-12-20 15:20:00,88.53,88.55,88.32,88.44,28632.0,88.53,88.55,88.32,88.44,28632.0
2021-12-20 15:30:00,88.45,88.48,88.1,88.19,35088.0,88.45,88.48,88.1,88.19,35088.0
2021-12-20 15:40:00,88.15,88.35,88.02,88.09,39528.0,88.15,88.35,88.02,88.09,39528.0
2021-12-20 15:50:00,88.05,88.42,88.02,88.39,183528.0,88.05,88.42,88.02,88.39,183528.0
2021-12-21 09:30:00,88.72,88.83,87.27,87.96,153636.0,88.72,88.83,87.27,87.96,153636.0
2021-12-21 09:40:00,88.0,88.0,86.83,86.83,250128.0,88.0,88.0,86.83,86.83,250128.0
2021-12-21 09:50:00,86.76,87.35,86.51,86.71,81324.0,86.76,87.35,86.51,86.71,81324.0
2021-12-21 10:00:00,86.74,86.92,86.33,86.33,113760.0,86.74,86.92,86.33,86.33,113760.0
2021-12-21 10:10:00,86.33,86.83,86.27,86.83,79608.0,86.33,86.83,86.27,86.83,79608.0
2021-12-21 10:20:00,86.86,86.89,86.33,86.74,75198.0,86.86,86.89,86.33,86.74,75198.0
2021-12-21 10:30:00,86.74,87.06,86.58,86.91,53178.0,86.74,87.06,86.58,86.91,53178.0
2021-12-21 10:40:00,86.97,87.02,86.67,86.88,51750.0,86.97,87.02,86.67,86.88,51750.0
2021-12-21 10:50:00,86.75,86.96,86.7,86.94,37416.0,86.75,86.96,86.7,86.94,37416.0
2021-12-21 11:00:00,86.9,87.37,86.84,87.31,111588.0,86.9,87.37,86.84,87.31,111588.0
2021-12-21 11:10:00,87.37,87.66,87.18,87.18,157170.0,87.37,87.66,87.18,87.18,157170.0
2021-12-21 11:20:00,87.17,87.26,87.02,87.13,39714.0,87.17,87.26,87.02,87.13,39714.0
2021-12-21 11:30:00,87.17,87.6,87.02,87.6,52932.0,87.17,87.6,87.02,87.6,52932.0
2021-12-21 11:40:00,87.6,87.68,87.46,87.5,72726.0,87.6,87.68,87.46,87.5,72726.0
2021-12-21 11:50:00,87.55,87.75,87.51,87.67,65154.0,87.55,87.75,87.51,87.67,65154.0
2021-12-21 12:00:00,87.67,87.92,87.6,87.92,40812.0,87.67,87.92,87.6,87.92,40812.0
2021-12-21 12:10:00,87.9,88.07,87.9,87.96,48012.0,87.9,88.07,87.9,87.96,48012.0
2021-12-21 12:20:00,87.95,88.18,87.91,88.04,42144.0,87.95,88.18,87.91,88.04,42144.0
2021-12-21 12:30:00,87.97,88.33,87.96,88.18,51006.0,87.97,88.33,87.96,88.18,51006.0
2021-12-21 12:40:00,88.18,88.24,87.92,88.03,38928.0,88.18,88.24,87.92,88.03,38928.0
2021-12-21 12:50:00,88.08,88.32,88.08,88.2,30150.0,88.08,88.32,88.08,88.2,30150.0
2021-12-21 13:00:00,88.2,88.55,88.14,88.49,73278.0,88.2,88.55,88.14,88.49,73278.0
2021-12-21 13:10:00,88.39,88.44,88.27,88.33,60486.0,88.39,88.44,88.27,88.33,60486.0
2021-12-21 13:20:00,88.32,88.44,88.3,88.39,26400.0,88.32,88.44,88.3,88.39,26400.0
2021-12-21 13:30:00,88.38,88.69,88.21,88.46,57030.0,88.38,88.69,88.21,88.46,57030.0
2021-12-21 13:40:00,88.56,88.69,88.49,88.65,36564.0,88.56,88.69,88.49,88.65,36564.0
2021-12-21 13:50:00,88.63,88.75,88.46,88.6,52626.0,88.63,88.75,88.46,88.6,52626.0
2021-12-21 14:00:00,88.66,88.74,88.49,88.58,57360.0,88.66,88.74,88.49,88.58,57360.0
2021-12-21 14:10:00,88.55,88.59,88.41,88.44,34500.0,88.55,88.59,88.41,88.44,34500.0
2021-12-21 14:20:00,88.41,88.66,88.37,88.6,54504.0,88.41,88.66,88.37,88.6,54504.0
2021-12-21 14:30:00,88.65,88.81,88.56,88.73,37764.0,88.65,88.81,88.56,88.73,37764.0
2021-12-21 14:40:00,88.75,89.01,88.75,88.97,87486.0,88.75,89.01,88.75,88.97,87486.0
2021-12-21 14:50:00,88.99,89.11,88.92,89.02,39288.0,88.99,89.11,88.92,89.02,39288.0
2021-12-21 15:00:00,89.11,89.22,88.98,89.1,60732.0,89.11,89.22,88.98,89.1,60732.0
2021-12-21 15:10:00,89.1,89.2,88.98,89.13,46044.0,89.1,89.2,88.98,89.13,46044.0
2021-12-21 15:20:00,89.08,89.2,88.95,89.08,94302.0,89.08,89.2,88.95,89.08,94302.0
2021-12-21 15:30:00,89.12,89.29,89.01,89.12,205848.0,89.12,89.29,89.01,89.12,205848.0
2021-12-21 15:40:00,89.12,89.36,89.06,89.3,114330.0,89.12,89.36,89.06,89.3,114330.0
2021-12-21 15:50:00,89.34,89.64,89.34,89.61,448614.0,89.34,89.64,89.34,89.61,448614.0
2021-12-22 09:30:00,88.43,90.25,88.43,89.82,219336.0,88.43,90.25,88.43,89.82,219336.0
2021-12-22 09:40:00,89.6,90.0,89.29,89.99,26784.0,89.6,90.0,89.29,89.99,26784.0
2021-12-22 09:50:00,89.92,90.0,89.08,89.28,40914.0,89.92,90.0,89.08,89.28,40914.0
2021-12-22 10:00:00,89.41,89.5,88.67,88.83,44856.0,89.41,89.5,88.67,88.83,44856.0
2021-12-22 10:10:00,88.94,89.53,88.94,89.52,42240.0,88.94,89.53,88.94,89.52,42240.0
2021-12-22 10:20:00,89.67,89.83,89.5,89.61,33954.0,89.67,89.83,89.5,89.61,33954.0
2021-12-22 10:30:00,89.56,90.12,89.56,90.08,42402.0,89.56,90.12,89.56,90.08,42402.0
2021-12-22 10:40:00,90.16,90.35,90.11,90.35,85464.0,90.16,90.35,90.11,90.35,85464.0
2021-12-22 10:50:00,90.43,90.88,90.37,90.63,118800.0,90.43,90.88,90.37,90.63,118800.0
2021-12-22 11:00:00,90.7,90.71,90.42,90.71,44160.0,90.7,90.71,90.42,90.71,44160.0
2021-12-22 11:10:00,90.7,90.96,90.7,90.9,66420.0,90.7,90.96,90.7,90.9,66420.0
2021-12-22 11:20:00,90.9,91.16,90.71,91.02,81138.0,90.9,91.16,90.71,91.02,81138.0
2021-12-22 11:30:00,90.98,91.32,90.88,91.18,73392.0,90.98,91.32,90.88,91.18,73392.0
2021-12-22 11:40:00,91.18,91.49,91.01,91.12,97638.0,91.18,91.49,91.01,91.12,97638.0
2021-12-22 11:50:00,91.1,91.41,91.05,91.36,23364.0,91.1,91.41,91.05,91.36,23364.0
2021-12-22 12:00:00,91.32,91.49,91.17,91.43,117840.0,91.32,91.49,91.17,91.43,117840.0
2021-12-22 12:10:00,91.37,91.55,91.23,91.31,68898.0,91.37,91.55,91.23,91.31,68898.0
2021-12-22 12:20:00,91.31,91.54,91.24,91.46,97242.0,91.31,91.54,91.24,91.46,97242.0
2021-12-22 12:30:00,91.5,91.78,91.45,91.48,139074.0,91.5,91.78,91.45,91.48,139074.0
2021-12-22 12:40:00,91.45,91.63,91.43,91.53,53964.0,91.45,91.63,91.43,91.53,53964.0
2021-12-22 12:50:00,91.58,91.84,91.47,91.81,102798.0,91.58,91.84,91.47,91.81,102798.0
2021-12-22 13:00:00,91.78,92.05,91.6,91.94,308454.0,91.78,92.05,91.6,91.94,308454.0
2021-12-22 13:10:00,91.96,92.21,91.7,91.8,116172.0,91.96,92.21,91.7,91.8,116172.0
2021-12-22 13:20:00,91.81,92.01,91.81,92.0,49278.0,91.81,92.01,91.81,92.0,49278.0
2021-12-22 13:30:00,92.01,92.13,91.74,91.74,52446.0,92.01,92.13,91.74,91.74,52446.0
2021-12-22 13:40:00,91.75,91.86,91.57,91.63,50952.0,91.75,91.86,91.57,91.63,50952.0
2021-12-22 13:50:00,91.72,91.8,91.56,91.57,29184.0,91.72,91.8,91.56,91.57,29184.0
2021-12-22 14:00:00,91.48,91.69,91.39,91.56,32754.0,91.48,91.69,91.39,91.56,32754.0
2021-12-22 14:10:00,91.58,91.68,91.52,91.68,81444.0,91.58,91.68,91.52,91.68,81444.0
2021-12-22 14:20:00,91.65,91.75,91.45,91.5,46092.0,91.65,91.75,91.45,91.5,46092.0
2021-12-22 14:30:00,91.52,91.71,91.52,91.67,40242.0,91.52,91.71,91.52,91.67,40242.0
2021-12-22 14:40:00,91.69,92.0,91.64,91.93,54102.0,91.69,92.0,91.64,91.93,54102.0
2021-12-22 14:50:00,91.93,92.21,91.93,92.2,49848.0,91.93,92.21,91.93,92.2,49848.0
2021-12-22 15:00:00,92.17,92.23,92.07,92.23,55596.0,92.17,92.23,92.07,92.23,55596.0
2021-12-22 15:10:00,92.22,92.26,91.89,91.89,73422.0,92.22,92.26,91.89,91.89,73422.0
2021-12-22 15:20:00,91.89,92.0,91.77,91.92,67986.0,91.89,92.0,91.77,91.92,67986.0
2021-12-22 15:30:00,91.92,92.3,91.8,92.26,122526.0,91.92,92.3,91.8,92.26,122526.0
2021-12-22 15:40:00,92.26,92.38,92.08,92.12,334848.0,92.26,92.38,92.08,92.12,334848.0
2021-12-22 15:50:00,92.13,92.52,92.05,92.47,491952.0,92.13,92.52,92.05,92.47,491952.0
2021-12-23 09:30:00,92.48,93.47,92.33,93.31,346158.0,92.48,93.47,92.33,93.31,346158.0
2021-12-23 09:40:00,93.21,93.81,92.89,93.44,183690.0,93.21,93.81,92.89,93.44,183690.0
2021-12-23 09:50:00,93.44,93.83,93.39,93.8,109680.0,93.44,93.83,93.39,93.8,109680.0
2021-12-23 10:00:00,93.75,94.11,93.65,93.76,398040.0,93.75,94.11,93.65,93.76,398040.0
2021-12-23 10:10:00,93.76,93.78,93.44,93.61,72990.0,93.76,93.78,93.44,93.61,72990.0
2021-12-23 10:20:00,93.67,94.19,93.62,94.19,130020.0,93.67,94.19,93.62,94.19,130020.0
2021-12-23 10:30:00,94.1,94.47,94.1,94.38,123096.0,94.1,94.47,94.1,94.38,123096.0
2021-12-23 10:40:00,94.35,94.36,93.89,93.96,121926.0,94.35,94.36,93.89,93.96,121926.0
2021-12-23 10:50:00,93.92,93.92,93.61,93.61,85536.0,93.92,93.92,93.61,93.61,85536.0
2021-12-23 11:00:00,93.67,93.67,93.46,93.57,37410.0,93.67,93.67,93.46,93.57,37410.0
2021-12-23 11:10:00,93.56,93.63,93.21,93.33,67506.0,93.56,93.63,93.21,93.33,67506.0
2021-12-23 11:20:00,93.26,93.37,93.14,93.33,38286.0,93.26,93.37,93.14,93.33,38286.0
2021-12-23 11:30:00,93.36,93.67,93.36,93.67,112596.0,93.36,93.67,93.36,93.67,112596.0
2021-12-23 11:40:00,93.59,93.64,93.4,93.48,61146.0,93.59,93.64,93.4,93.48,61146.0
2021-12-23 11:50:00,93.49,93.6,93.33,93.5,126306.0,93.49,93.6,93.33,93.5,126306.0
2021-12-23 12:00:00,93.5,93.5,93.01,93.02,32520.0,93.5,93.5,93.01,93.02,32520.0
2021-12-23 12:10:00,93.08,93.43,93.01,93.41,37806.0,93.08,93.43,93.01,93.41,37806.0
2021-12-23 12:20:00,93.41,93.64,93.31,93.6,38370.0,93.41,93.64,93.31,93.6,38370.0
2021-12-23 12:30:00,93.57,93.68,93.5,93.58,27654.0,93.57,93.68,93.5,93.58,27654.0
2021-12-23 12:40:00,93.67,93.84,93.63,93.73,38058.0,93.67,93.84,93.63,93.73,38058.0
2021-12-23 12:50:00,93.82,93.9,93.7,93.81,37974.0,93.82,93.9,93.7,93.81,37974.0
2021-12-23 13:00:00,93.87,93.88,93.61,93.63,38454.0,93.87,93.88,93.61,93.63,38454.0
2021-12-23 13:10:00,93.64,93.74,93.58,93.7,30876.0,93.64,93.74,93.58,93.7,30876.0
2021-12-23 13:20:00,93.69,93.71,93.56,93.66,19740.0,93.69,93.71,93.56,93.66,19740.0
2021-12-23 13:30:00,93.68,93.72,93.61,93.61,26466.0,93.68,93.72,93.61,93.61,26466.0
2021-12-23 13:40:00,93.61,93.7,93.56,93.62,18726.0,93.61,93.7,93.56,93.62,18726.0
2021-12-23 13:50:00,93.61,93.74,93.58,93.64,38898.0,93.61,93.74,93.58,93.64,38898.0
2021-12-23 14:00:00,93.71,93.73,93.53,93.53,16236.0,93.71,93.73,93.53,93.53,16236.0
2021-12-23 14:10:00,93.51,93.56,93.39,93.42,31122.0,93.51,93.56,93.39,93.42,31122.0
2021-12-23 14:20:00,93.48,93.71,93.48,93.62,91086.0,93.48,93.71,93.48,93.62,91086.0
2021-12-23 14:30:00,93.53,93.59,93.18,93.18,22314.0,93.53,93.59,93.18,93.18,22314.0
2021-12-23 14:40:00,93.23,93.43,93.16,93.25,27744.0,93.23,93.43,93.16,93.25,27744.0
2021-12-23 14:50:00,93.21,93.21,93.11,93.2,16506.0,93.21,93.21,93.11,93.2,16506.0
2021-12-23 15:00:00,93.23,93.35,93.14,93.33,48258.0,93.23,93.35,93.14,93.33,48258.0
2021-12-23 15:10:00,93.33,93.43,93.22,93.38,63558.0,93.33,93.43,93.22,93.38,63558.0
2021-12-23 15:20:00,93.37,93.4,93.13,93.2,41400.0,93.37,93.4,93.13,93.2,41400.0
2021-12-23 15:30:00,93.2,93.49,93.17,93.49,98880.0,93.2,93.49,93.17,93.49,98880.0
2021-12-23 15:40:00,93.45,93.82,93.45,93.53,175830.0,93.45,93.82,93.45,93.53,175830.0
2021-12-23 15:50:00,93.63,93.71,93.39,93.69,440262.0,93.63,93.71,93.39,93.69,440262.0
2021-12-27 09:30:00,93.79,94.45,93.65,93.86,190632.0,93.79,94.45,93.65,93.86,190632.0
2021-12-27 09:40:00,93.5,93.84,93.46,93.78,89406.0,93.5,93.84,93.46,93.78,89406.0
2021-12-27 09:50:00,93.77,94.58,93.65,94.57,74172.0,93.77,94.58,93.65,94.57,74172.0
2021-12-27 10:00:00,94.46,94.81,94.3,94.6,44838.0,94.46,94.81,94.3,94.6,44838.0
2021-12-27 10:10:00,94.66,95.0,94.33,94.4,141954.0,94.66,95.0,94.33,94.4,141954.0
2021-12-27 10:20:00,94.5,94.87,94.45,94.87,37686.0,94.5,94.87,94.45,94.87,37686.0
2021-12-27 10:30:00,94.83,95.26,94.76,95.09,180678.0,94.83,95.26,94.76,95.09,180678.0
2021-12-27 10:40:00,95.02,95.39,95.02,95.2,80610.0,95.02,95.39,95.02,95.2,80610.0
2021-12-27 10:50:00,95.2,95.41,95.16,95.25,42078.0,95.2,95.41,95.16,95.25,42078.0
2021-12-27 11:00:00,95.12,95.45,94.96,95.32,50820.0,95.12,95.45,94.96,95.32,50820.0
2021-12-27 11:10:00,95.28,95.42,95.13,95.13,42894.0,95.28,95.42,95.13,95.13,42894.0
2021-12-27 11:20:00,95.08,95.1,94.84,94.97,78402.0,95.08,95.1,94.84,94.97,78402.0
2021-12-27 11:30:00,94.88,94.9,94.59,94.88,27558.0,94.88,94.9,94.59,94.88,27558.0
2021-12-27 11:40:00,94.83,94.95,94.6,94.61,71580.0,94.83,94.95,94.6,94.61,71580.0
2021-12-27 11:50:00,94.62,94.74,94.51,94.54,53112.0,94.62,94.74,94.51,94.54,53112.0
2021-12-27 12:00:00,94.54,95.23,94.54,95.21,148716.0,94.54,95.23,94.54,95.21,148716.0
2021-12-27 12:10:00,95.22,95.39,94.82,94.9,191814.0,95.22,95.39,94.82,94.9,191814.0
2021-12-27 12:20:00,94.88,94.98,94.64,94.64,23418.0,94.88,94.98,94.64,94.64,23418.0
2021-12-27 12:30:00,94.66,94.66,94.55,94.61,16800.0,94.66,94.66,94.55,94.61,16800.0
2021-12-27 12:40:00,94.56,94.71,94.55,94.64,25134.0,94.56,94.71,94.55,94.64,25134.0
2021-12-27 12:50:00,94.58,94.63,94.43,94.58,28020.0,94.58,94.63,94.43,94.58,28020.0
2021-12-27 13:00:00,94.56,94.68,94.5,94.63,22032.0,94.56,94.68,94.5,94.63,22032.0
2021-12-27 13:10:00,94.65,94.69,94.59,94.65,25068.0,94.65,94.69,94.59,94.65,25068.0
2021-12-27 13:20:00,94.61,94.69,94.61,94.63,8190.0,94.61,94.69,94.61,94.63,8190.0
2021-12-27 13:30:00,94.67,94.71,94.48,94.48,23160.0,94.67,94.71,94.48,94.48,23160.0
2021-12-27 13:40:00,94.48,94.49,94.06,94.06,94350.0,94.48,94.49,94.06,94.06,94350.0
2021-12-27 13:50:00,94.16,94.34,94.16,94.34,25446.0,94.16,94.34,94.16,94.34,25446.0
2021-12-27 14:00:00,94.34,94.45,94.26,94.35,19590.0,94.34,94.45,94.26,94.35,19590.0
2021-12-27 14:10:00,94.51,94.57,94.43,94.53,32802.0,94.51,94.57,94.43,94.53,32802.0
2021-12-27 14:20:00,94.54,94.56,94.34,94.4,15708.0,94.54,94.56,94.34,94.4,15708.0
2021-12-27 14:30:00,94.42,94.56,94.42,94.52,47292.0,94.42,94.56,94.42,94.52,47292.0
2021-12-27 14:40:00,94.56,94.6,94.34,94.42,30390.0,94.56,94.6,94.34,94.42,30390.0
2021-12-27 14:50:00,94.4,94.5,94.3,94.31,44190.0,94.4,94.5,94.3,94.31,44190.0
2021-12-27 15:00:00,94.3,94.36,94.09,94.15,47412.0,94.3,94.36,94.09,94.15,47412.0
2021-12-27 15:10:00,94.08,94.17,93.89,93.94,74520.0,94.08,94.17,93.89,93.94,74520.0
2021-12-27 15:20:00,93.97,94.19,93.8,94.19,86436.0,93.97,94.19,93.8,94.19,86436.0
2021-12-27 15:30:00,94.35,94.52,94.28,94.52,55308.0,94.35,94.52,94.28,94.52,55308.0
2021-12-27 15:40:00,94.5,94.76,94.41,94.64,60816.0,94.5,94.76,94.41,94.64,60816.0
2021-12-27 15:50:00,94.64,94.73,94.59,94.64,128400.0,94.64,94.73,94.59,94.64,128400.0
2021-12-28 09:30:00,95.05,95.29,94.04,94.18,126960.0,95.05,95.29,94.04,94.18,126960.0
2021-12-28 09:40:00,94.6,95.04,94.45,94.91,39300.0,94.6,95.04,94.45,94.91,39300.0
2021-12-28 09:50:00,94.83,95.33,94.8,95.11,65682.0,94.83,95.33,94.8,95.11,65682.0
2021-12-28 10:00:00,95.02,95.36,94.6,94.6,35670.0,95.02,95.36,94.6,94.6,35670.0
2021-12-28 10:10:00,94.54,94.9,94.46,94.69,79134.0,94.54,94.9,94.46,94.69,79134.0
2021-12-28 10:20:00,94.7,94.9,94.61,94.86,56634.0,94.7,94.9,94.61,94.86,56634.0
2021-12-28 10:30:00,94.91,95.07,94.8,94.8,42528.0,94.91,95.07,94.8,94.8,42528.0
2021-12-28 10:40:00,94.83,95.12,94.52,94.68,54540.0,94.83,95.12,94.52,94.68,54540.0
2021-12-28 10:50:00,94.71,94.71,94.4,94.51,23292.0,94.71,94.71,94.4,94.51,23292.0
2021-12-28 11:00:00,94.5,94.64,94.5,94.57,20712.0,94.5,94.64,94.5,94.57,20712.0
2021-12-28 11:10:00,94.54,94.6,94.43,94.46,12804.0,94.54,94.6,94.43,94.46,12804.0
2021-12-28 11:20:00,94.47,94.54,94.37,94.43,27162.0,94.47,94.54,94.37,94.43,27162.0
2021-12-28 11:30:00,94.27,94.3,94.05,94.3,43638.0,94.27,94.3,94.05,94.3,43638.0
2021-12-28 11:40:00,94.14,94.21,93.98,94.17,29010.0,94.14,94.21,93.98,94.17,29010.0
2021-12-28 11:50:00,94.19,94.61,94.19,94.31,21864.0,94.19,94.61,94.19,94.31,21864.0
2021-12-28 12:00:00,94.42,94.5,94.26,94.37,20856.0,94.42,94.5,94.26,94.37,20856.0
2021-12-28 12:10:00,94.35,94.56,94.34,94.41,25848.0,94.35,94.56,94.34,94.41,25848.0
2021-12-28 12:20:00,94.42,94.43,94.22,94.26,15852.0,94.42,94.43,94.22,94.26,15852.0
2021-12-28 12:30:00,94.18,94.19,93.79,93.85,18126.0,94.18,94.19,93.79,93.85,18126.0
2021-12-28 12:40:00,93.85,94.08,93.8,94.0,17328.0,93.85,94.08,93.8,94.0,17328.0
2021-12-28 12:50:00,94.06,94.16,93.99,93.99,29700.0,94.06,94.16,93.99,93.99,29700.0
2021-12-28 13:00:00,93.98,93.98,93.84,93.89,23628.0,93.98,93.98,93.84,93.89,23628.0
2021-12-28 13:10:00,93.89,93.96,93.8,93.8,43260.0,93.89,93.96,93.8,93.8,43260.0
2021-12-28 13:20:00,93.8,93.86,93.74,93.84,33264.0,93.8,93.86,93.74,93.84,33264.0
2021-12-28 13:30:00,93.81,93.86,93.7,93.7,35010.0,93.81,93.86,93.7,93.7,35010.0
2021-12-28 13:40:00,93.72,93.89,93.68,93.77,20400.0,93.72,93.89,93.68,93.77,20400.0
2021-12-28 13:50:00,93.77,93.83,93.7,93.79,16350.0,93.77,93.83,93.7,93.79,16350.0
2021-12-28 14:00:00,93.75,93.75,93.42,93.52,34926.0,93.75,93.75,93.42,93.52,34926.0
2021-12-28 14:10:00,93.52,93.83,93.52,93.7,29046.0,93.52,93.83,93.52,93.7,29046.0
2021-12-28 14:20:00,93.76,93.88,93.7,93.83,16968.0,93.76,93.88,93.7,93.83,16968.0
2021-12-28 14:30:00,93.78,93.88,93.71,93.8,36966.0,93.78,93.88,93.71,93.8,36966.0
2021-12-28 14:40:00,93.77,93.84,93.69,93.71,19902.0,93.77,93.84,93.69,93.71,19902.0
2021-12-28 14:50:00,93.74,93.78,93.52,93.6,40962.0,93.74,93.78,93.52,93.6,40962.0
2021-12-28 15:00:00,93.6,93.76,93.56,93.76,24714.0,93.6,93.76,93.56,93.76,24714.0
2021-12-28 15:10:00,93.76,93.9,93.71,93.8,34206.0,93.76,93.9,93.71,93.8,34206.0
2021-12-28 15:20:00,93.83,93.89,93.72,93.77,22368.0,93.83,93.89,93.72,93.77,22368.0
2021-12-28 15:30:00,93.76,94.04,93.76,94.03,52302.0,93.76,94.04,93.76,94.03,52302.0
2021-12-28 15:40:00,94.07,94.21,94.07,94.13,65238.0,94.07,94.21,94.07,94.13,65238.0
2021-12-28 15:50:00,94.09,94.12,93.87,94.07,175434.0,94.09,94.12,93.87,94.07,175434.0
2021-12-29 09:30:00,93.91,94.2,92.59,93.54,72036.0,93.91,94.2,92.59,93.54,72036.0
2021-12-29 09:40:00,93.64,93.71,92.79,93.15,75102.0,93.64,93.71,92.79,93.15,75102.0
2021-12-29 09:50:00,93.17,93.38,92.89,93.08,57714.0,93.17,93.38,92.89,93.08,57714.0
2021-12-29 10:00:00,93.07,93.17,92.69,93.04,59604.0,93.07,93.17,92.69,93.04,59604.0
2021-12-29 10:10:00,93.13,93.13,92.24,92.57,113070.0,93.13,93.13,92.24,92.57,113070.0
2021-12-29 10:20:00,92.51,93.07,92.51,92.88,33324.0,92.51,93.07,92.51,92.88,33324.0
2021-12-29 10:30:00,92.8,93.04,92.67,92.83,39504.0,92.8,93.04,92.67,92.83,39504.0
2021-12-29 10:40:00,93.03,93.08,92.79,93.0,45600.0,93.03,93.08,92.79,93.0,45600.0
2021-12-29 10:50:00,92.9,93.07,92.82,93.01,19440.0,92.9,93.07,92.82,93.01,19440.0
2021-12-29 11:00:00,92.93,93.05,92.88,92.96,47940.0,92.93,93.05,92.88,92.96,47940.0
2021-12-29 11:10:00,92.96,93.26,92.89,93.26,56184.0,92.96,93.26,92.89,93.26,56184.0
2021-12-29 11:20:00,93.33,93.33,92.98,93.08,70098.0,93.33,93.33,92.98,93.08,70098.0
2021-12-29 11:30:00,93.0,93.08,92.85,92.95,65826.0,93.0,93.08,92.85,92.95,65826.0
2021-12-29 11:40:00,92.99,93.95,92.94,93.82,132012.0,92.99,93.95,92.94,93.82,132012.0
2021-12-29 11:50:00,93.83,94.1,93.67,93.82,195912.0,93.83,94.1,93.67,93.82,195912.0
2021-12-29 12:00:00,93.76,93.87,93.51,93.82,23124.0,93.76,93.87,93.51,93.82,23124.0
2021-12-29 12:10:00,93.88,93.96,93.76,93.76,10518.0,93.88,93.96,93.76,93.76,10518.0
2021-12-29 12:20:00,93.71,93.78,93.63,93.73,6282.0,93.71,93.78,93.63,93.73,6282.0
2021-12-29 12:30:00,93.66,93.73,93.61,93.66,13968.0,93.66,93.73,93.61,93.66,13968.0
2021-12-29 12:40:00,93.64,93.69,93.58,93.58,12000.0,93.64,93.69,93.58,93.58,12000.0
2021-12-29 12:50:00,93.48,93.76,93.48,93.76,31200.0,93.48,93.76,93.48,93.76,31200.0
2021-12-29 13:00:00,93.7,93.8,93.68,93.78,15222.0,93.7,93.8,93.68,93.78,15222.0
2021-12-29 13:10:00,93.85,93.92,93.75,93.8,21120.0,93.85,93.92,93.75,93.8,21120.0
2021-12-29 13:20:00,93.85,93.96,93.76,93.77,16350.0,93.85,93.96,93.76,93.77,16350.0
2021-12-29 13:30:00,93.81,93.9,93.81,93.9,17202.0,93.81,93.9,93.81,93.9,17202.0
2021-12-29 13:40:00,93.86,93.93,93.82,93.91,15750.0,93.86,93.93,93.82,93.91,15750.0
2021-12-29 13:50:00,93.91,94.04,93.91,94.01,7200.0,93.91,94.04,93.91,94.01,7200.0
2021-12-29 14:00:00,94.05,94.05,93.89,93.95,46824.0,94.05,94.05,93.89,93.95,46824.0
2021-12-29 14:10:00,93.98,94.08,93.92,93.99,9600.0,93.98,94.08,93.92,93.99,9600.0
2021-12-29 14:20:00,94.06,94.16,94.02,94.07,8712.0,94.06,94.16,94.02,94.07,8712.0
2021-12-29 14:30:00,94.04,94.08,94.0,94.02,8100.0,94.04,94.08,94.0,94.02,8100.0
2021-12-29 14:40:00,94.05,94.05,93.83,93.83,11772.0,94.05,94.05,93.83,93.83,11772.0
2021-12-29 14:50:00,93.9,93.9,93.76,93.8,10836.0,93.9,93.9,93.76,93.8,10836.0
2021-12-29 15:00:00,93.79,93.79,93.63,93.7,15000.0,93.79,93.79,93.63,93.7,15000.0
2021-12-29 15:10:00,93.65,93.86,93.64,93.82,21240.0,93.65,93.86,93.64,93.82,21240.0
2021-12-29 15:20:00,93.74,93.83,93.7,93.78,16488.0,93.74,93.83,93.7,93.78,16488.0
2021-12-29 15:30:00,93.78,93.96,93.76,93.96,25206.0,93.78,93.96,93.76,93.96,25206.0
2021-12-29 15:40:00,93.95,94.18,93.95,94.1,36252.0,93.95,94.18,93.95,94.1,36252.0
2021-12-29 15:50:00,94.14,94.21,93.95,94.0,145890.0,94.14,94.21,93.95,94.0,145890.0
2021-12-30 09:30:00,93.93,94.26,93.84,93.86,53226.0,93.93,94.26,93.84,93.86,53226.0
2021-12-30 09:40:00,93.83,93.9,93.14,93.66,70218.0,93.83,93.9,93.14,93.66,70218.0
2021-12-30 09:50:00,93.38,93.68,93.33,93.59,43428.0,93.38,93.68,93.33,93.59,43428.0
2021-12-30 10:00:00,93.69,93.91,93.5,93.91,39546.0,93.69,93.91,93.5,93.91,39546.0
2021-12-30 10:10:00,93.9,94.06,93.7,93.83,53208.0,93.9,94.06,93.7,93.83,53208.0
2021-12-30 10:20:00,93.84,94.01,93.83,94.01,26610.0,93.84,94.01,93.83,94.01,26610.0
2021-12-30 10:30:00,94.12,94.33,93.9,94.17,198966.0,94.12,94.33,93.9,94.17,198966.0
2021-12-30 10:40:00,94.07,94.12,93.67,93.69,159720.0,94.07,94.12,93.67,93.69,159720.0
2021-12-30 10:50:00,93.75,93.83,93.49,93.56,31260.0,93.75,93.83,93.49,93.56,31260.0
2021-12-30 11:00:00,93.59,93.74,93.47,93.58,37758.0,93.59,93.74,93.47,93.58,37758.0
2021-12-30 11:10:00,93.6,93.69,93.54,93.61,16890.0,93.6,93.69,93.54,93.61,16890.0
2021-12-30 11:20:00,93.55,93.79,93.52,93.74,35478.0,93.55,93.79,93.52,93.74,35478.0
2021-12-30 11:30:00,93.74,93.74,93.56,93.56,21588.0,93.74,93.74,93.56,93.56,21588.0
2021-12-30 11:40:00,93.57,93.7,93.37,93.4,65880.0,93.57,93.7,93.37,93.4,65880.0
2021-12-30 11:50:00,93.44,93.62,93.36,93.5,45144.0,93.44,93.62,93.36,93.5,45144.0
2021-12-30 12:00:00,93.49,93.75,93.39,93.56,67806.0,93.49,93.75,93.39,93.56,67806.0
2021-12-30 12:10:00,93.51,94.09,93.51,93.64,127908.0,93.51,94.09,93.51,93.64,127908.0
2021-12-30 12:20:00,93.64,93.82,93.64,93.78,19800.0,93.64,93.82,93.64,93.78,19800.0
2021-12-30 12:30:00,93.77,93.78,93.67,93.68,50946.0,93.77,93.78,93.67,93.68,50946.0
2021-12-30 12:40:00,93.67,93.86,93.64,93.83,23610.0,93.67,93.86,93.64,93.83,23610.0
2021-12-30 12:50:00,93.77,93.9,93.77,93.79,15360.0,93.77,93.9,93.77,93.79,15360.0
2021-12-30 13:00:00,93.76,93.83,93.69,93.74,15354.0,93.76,93.83,93.69,93.74,15354.0
2021-12-30 13:10:00,93.72,93.86,93.71,93.74,20298.0,93.72,93.86,93.71,93.74,20298.0
2021-12-30 13:20:00,93.74,93.98,93.74,93.96,21774.0,93.74,93.98,93.74,93.96,21774.0
2021-12-30 13:30:00,94.0,94.1,94.0,94.02,12984.0,94.0,94.1,94.0,94.02,12984.0
2021-12-30 13:40:00,94.07,94.07,93.98,93.98,53844.0,94.07,94.07,93.98,93.98,53844.0
2021-12-30 13:50:00,94.03,94.07,93.97,93.97,14400.0,94.03,94.07,93.97,93.97,14400.0
2021-12-30 14:00:00,93.98,94.01,93.84,93.97,15846.0,93.98,94.01,93.84,93.97,15846.0
2021-12-30 14:10:00,93.94,93.98,93.91,93.98,14382.0,93.94,93.98,93.91,93.98,14382.0
2021-12-30 14:20:00,93.9,93.95,93.85,93.92,23682.0,93.9,93.95,93.85,93.92,23682.0
2021-12-30 14:30:00,93.95,94.05,93.9,94.01,14700.0,93.95,94.05,93.9,94.01,14700.0
2021-12-30 14:40:00,94.08,94.08,93.93,93.98,25434.0,94.08,94.08,93.93,93.98,25434.0
2021-12-30 14:50:00,94.07,94.08,93.93,94.08,18414.0,94.07,94.08,93.93,94.08,18414.0
2021-12-30 15:00:00,93.98,94.02,93.9,93.9,22566.0,93.98,94.02,93.9,93.9,22566.0
2021-12-30 15:10:00,93.87,94.0,93.87,93.95,24750.0,93.87,94.0,93.87,93.95,24750.0
2021-12-30 15:20:00,93.88,94.07,93.88,93.99,28026.0,93.88,94.07,93.88,93.99,28026.0
2021-12-30 15:30:00,93.97,93.97,93.68,93.73,65730.0,93.97,93.97,93.68,93.73,65730.0
2021-12-30 15:40:00,93.69,93.74,93.55,93.58,79116.0,93.69,93.74,93.55,93.58,79116.0
2021-12-30 15:50:00,93.52,93.77,93.45,93.62,195372.0,93.52,93.77,93.45,93.62,195372.0
2021-12-31 09:30:00,93.57,94.15,93.56,93.67,45726.0,93.57,94.15,93.56,93.67,45726.0
2021-12-31 09:40:00,93.51,93.77,93.2,93.42,29370.0,93.51,93.77,93.2,93.42,29370.0
2021-12-31 09:50:00,93.5,93.57,93.29,93.57,21546.0,93.5,93.57,93.29,93.57,21546.0
2021-12-31 10:00:00,93.47,93.52,93.12,93.41,34800.0,93.47,93.52,93.12,93.41,34800.0
2021-12-31 10:10:00,93.31,93.65,93.26,93.58,21630.0,93.31,93.65,93.26,93.58,21630.0
2021-12-31 10:20:00,93.52,93.65,93.5,93.54,14352.0,93.52,93.65,93.5,93.54,14352.0
2021-12-31 10:30:00,93.49,93.63,93.36,93.44,12900.0,93.49,93.63,93.36,93.44,12900.0
2021-12-31 10:40:00,93.54,93.74,93.54,93.54,13986.0,93.54,93.74,93.54,93.54,13986.0
2021-12-31 10:50:00,93.41,93.54,93.41,93.5,7728.0,93.41,93.54,93.41,93.5,7728.0
2021-12-31 11:00:00,93.53,93.59,93.4,93.54,17400.0,93.53,93.59,93.4,93.54,17400.0
2021-12-31 11:10:00,93.53,93.58,93.39,93.58,7878.0,93.53,93.58,93.39,93.58,7878.0
2021-12-31 11:20:00,93.56,93.65,93.52,93.65,14562.0,93.56,93.65,93.52,93.65,14562.0
2021-12-31 11:30:00,93.63,93.69,93.49,93.49,10620.0,93.63,93.69,93.49,93.49,10620.0
2021-12-31 11:40:00,93.53,93.58,93.42,93.42,21210.0,93.53,93.58,93.42,93.42,21210.0
2021-12-31 11:50:00,93.36,93.36,93.25,93.3,10662.0,93.36,93.36,93.25,93.3,10662.0
2021-12-31 12:00:00,93.37,93.38,93.25,93.26,20400.0,93.37,93.38,93.25,93.26,20400.0
2021-12-31 12:10:00,93.25,93.26,93.17,93.17,8940.0,93.25,93.26,93.17,93.17,8940.0
2021-12-31 12:20:00,93.16,93.4,93.16,93.27,13800.0,93.16,93.4,93.16,93.27,13800.0
2021-12-31 12:30:00,93.28,93.35,93.28,93.33,10800.0,93.28,93.35,93.28,93.33,10800.0
2021-12-31 12:40:00,93.36,93.37,93.25,93.3,13860.0,93.36,93.37,93.25,93.3,13860.0
2021-12-31 12:50:00,93.32,93.49,93.24,93.45,33030.0,93.32,93.49,93.24,93.45,33030.0
2021-12-31 13:00:00,93.5,93.61,93.48,93.53,16182.0,93.5,93.61,93.48,93.53,16182.0
2021-12-31 13:10:00,93.53,93.53,93.42,93.44,11718.0,93.53,93.53,93.42,93.44,11718.0
2021-12-31 13:20:00,93.41,93.41,93.24,93.32,15420.0,93.41,93.41,93.24,93.32,15420.0
2021-12-31 13:30:00,93.25,93.28,93.1,93.21,34494.0,93.25,93.28,93.1,93.21,34494.0
2021-12-31 13:40:00,93.18,93.2,93.1,93.13,12540.0,93.18,93.2,93.1,93.13,12540.0
2021-12-31 13:50:00,93.13,93.13,92.96,93.01,28962.0,93.13,93.13,92.96,93.01,28962.0
2021-12-31 14:00:00,93.02,93.03,92.93,93.0,29454.0,93.02,93.03,92.93,93.0,29454.0
2021-12-31 14:10:00,93.02,93.2,93.01,93.07,44388.0,93.02,93.2,93.01,93.07,44388.0
2021-12-31 14:20:00,93.02,93.04,92.88,92.98,29814.0,93.02,93.04,92.88,92.98,29814.0
2021-12-31 14:30:00,93.0,93.11,93.0,93.04,13788.0,93.0,93.11,93.0,93.04,13788.0
2021-12-31 14:40:00,93.09,93.26,93.09,93.11,28188.0,93.09,93.26,93.09,93.11,28188.0
2021-12-31 14:50:00,93.11,93.16,93.0,93.01,33456.0,93.11,93.16,93.0,93.01,33456.0
2021-12-31 15:00:00,93.04,93.09,92.83,92.83,70386.0,93.04,93.09,92.83,92.83,70386.0
2021-12-31 15:10:00,92.83,92.93,92.78,92.85,68442.0,92.83,92.93,92.78,92.85,68442.0
2021-12-31 15:20:00,92.84,93.0,92.78,92.94,124848.0,92.84,93.0,92.78,92.94,124848.0
2021-12-31 15:30:00,92.99,93.08,92.79,92.79,46962.0,92.99,93.08,92.79,92.79,46962.0
2021-12-31 15:40:00,92.83,93.1,92.83,93.1,65670.0,92.83,93.1,92.83,93.1,65670.0
2021-12-31 15:50:00,93.05,93.05,92.7,92.7,181050.0,93.05,93.05,92.7,92.7,181050.0
2022-01-03 09:30:00,93.07,93.4,92.69,92.95,182574.0,93.07,93.4,92.69,92.95,182574.0
2022-01-03 09:40:00,92.94,93.03,90.59,90.83,234318.0,92.94,93.03,90.59,90.83,234318.0
2022-01-03 09:50:00,90.92,91.31,90.63,91.01,180756.0,90.92,91.31,90.63,91.01,180756.0
2022-01-03 10:00:00,91.07,91.59,90.95,91.17,102810.0,91.07,91.59,90.95,91.17,102810.0
2022-01-03 10:10:00,91.13,91.13,90.54,91.05,124968.0,91.13,91.13,90.54,91.05,124968.0
2022-01-03 10:20:00,90.89,91.32,90.64,91.3,75012.0,90.89,91.32,90.64,91.3,75012.0
2022-01-03 10:30:00,91.34,91.42,91.03,91.31,53874.0,91.34,91.42,91.03,91.31,53874.0
2022-01-03 10:40:00,91.22,91.33,90.88,90.88,51522.0,91.22,91.33,90.88,90.88,51522.0
2022-01-03 10:50:00,90.99,91.05,90.77,90.92,60486.0,90.99,91.05,90.77,90.92,60486.0
2022-01-03 11:00:00,90.92,90.92,90.57,90.57,68262.0,90.92,90.92,90.57,90.57,68262.0
2022-01-03 11:10:00,90.58,90.63,89.88,89.88,188400.0,90.58,90.63,89.88,89.88,188400.0
2022-01-03 11:20:00,89.85,90.45,89.72,90.39,162498.0,89.85,90.45,89.72,90.39,162498.0
2022-01-03 11:30:00,90.4,90.67,90.2,90.26,62994.0,90.4,90.67,90.2,90.26,62994.0
2022-01-03 11:40:00,90.32,90.78,90.3,90.62,42642.0,90.32,90.78,90.3,90.62,42642.0
2022-01-03 11:50:00,90.58,90.58,90.25,90.26,28398.0,90.58,90.58,90.25,90.26,28398.0
2022-01-03 12:00:00,90.21,90.22,89.8,89.99,82632.0,90.21,90.22,89.8,89.99,82632.0
2022-01-03 12:10:00,89.89,90.22,89.73,90.09,106332.0,89.89,90.22,89.73,90.09,106332.0
2022-01-03 12:20:00,90.11,90.46,90.09,90.41,47988.0,90.11,90.46,90.09,90.41,47988.0
2022-01-03 12:30:00,90.42,90.48,90.37,90.39,15960.0,90.42,90.48,90.37,90.39,15960.0
2022-01-03 12:40:00,90.4,90.5,90.29,90.38,29442.0,90.4,90.5,90.29,90.38,29442.0
2022-01-03 12:50:00,90.33,90.33,90.04,90.2,36852.0,90.33,90.33,90.04,90.2,36852.0
2022-01-03 13:00:00,90.14,90.15,89.9,89.98,36786.0,90.14,90.15,89.9,89.98,36786.0
2022-01-03 13:10:00,90.01,90.01,89.69,89.75,37854.0,90.01,90.01,89.69,89.75,37854.0
2022-01-03 13:20:00,89.77,89.95,89.77,89.89,34272.0,89.77,89.95,89.77,89.89,34272.0
2022-01-03 13:30:00,89.85,89.85,89.64,89.76,57276.0,89.85,89.85,89.64,89.76,57276.0
2022-01-03 13:40:00,89.76,90.16,89.76,90.15,30060.0,89.76,90.16,89.76,90.15,30060.0
2022-01-03 13:50:00,90.15,90.43,90.14,90.42,34110.0,90.15,90.43,90.14,90.42,34110.0
2022-01-03 14:00:00,90.44,90.7,90.44,90.7,46110.0,90.44,90.7,90.44,90.7,46110.0
2022-01-03 14:10:00,90.62,90.67,90.49,90.55,72450.0,90.62,90.67,90.49,90.55,72450.0
2022-01-03 14:20:00,90.53,90.53,90.39,90.5,36960.0,90.53,90.53,90.39,90.5,36960.0
2022-01-03 14:30:00,90.45,90.47,90.27,90.36,40536.0,90.45,90.47,90.27,90.36,40536.0
2022-01-03 14:40:00,90.32,90.43,90.28,90.31,30396.0,90.32,90.43,90.28,90.31,30396.0
2022-01-03 14:50:00,90.28,90.46,90.14,90.45,58404.0,90.28,90.46,90.14,90.45,58404.0
2022-01-03 15:00:00,90.42,90.7,90.26,90.7,34104.0,90.42,90.7,90.26,90.7,34104.0
2022-01-03 15:10:00,90.61,90.92,90.51,90.8,82092.0,90.61,90.92,90.51,90.8,82092.0
2022-01-03 15:20:00,90.84,90.88,90.75,90.8,75312.0,90.84,90.88,90.75,90.8,75312.0
2022-01-03 15:30:00,90.84,91.09,90.75,90.84,206562.0,90.84,91.09,90.75,90.84,206562.0
2022-01-03 15:40:00,90.87,90.9,90.64,90.7,193902.0,90.87,90.9,90.64,90.7,193902.0
2022-01-03 15:50:00,90.75,91.01,90.58,90.66,489696.0,90.75,91.01,90.58,90.66,489696.0
2022-01-04 09:30:00,89.79,90.72,89.25,89.3,169728.0,89.79,90.72,89.25,89.3,169728.0
2022-01-04 09:40:00,89.31,89.57,88.83,89.25,162534.0,89.31,89.57,88.83,89.25,162534.0
2022-01-04 09:50:00,89.17,89.22,88.4,88.63,189930.0,89.17,89.22,88.4,88.63,189930.0
2022-01-04 10:00:00,88.67,88.74,88.0,88.02,160908.0,88.67,88.74,88.0,88.02,160908.0
2022-01-04 10:10:00,87.96,88.09,87.62,87.67,131058.0,87.96,88.09,87.62,87.67,131058.0
2022-01-04 10:20:00,87.55,87.76,87.36,87.59,147156.0,87.55,87.76,87.36,87.59,147156.0
2022-01-04 10:30:00,87.5,87.55,86.44,86.58,260748.0,87.5,87.55,86.44,86.58,260748.0
2022-01-04 10:40:00,86.56,86.84,86.34,86.7,382956.0,86.56,86.84,86.34,86.7,382956.0
2022-01-04 10:50:00,86.68,86.75,86.46,86.65,250308.0,86.68,86.75,86.46,86.65,250308.0
2022-01-04 11:00:00,86.6,87.11,86.29,87.0,325266.0,86.6,87.11,86.29,87.0,325266.0
2022-01-04 11:10:00,87.0,87.2,86.55,86.77,112308.0,87.0,87.2,86.55,86.77,112308.0
2022-01-04 11:20:00,86.72,87.11,86.57,86.67,81834.0,86.72,87.11,86.57,86.67,81834.0
2022-01-04 11:30:00,86.65,86.77,86.29,86.39,189060.0,86.65,86.77,86.29,86.39,189060.0
2022-01-04 11:40:00,86.34,86.57,86.18,86.55,105030.0,86.34,86.57,86.18,86.55,105030.0
2022-01-04 11:50:00,86.45,86.6,86.26,86.33,66726.0,86.45,86.6,86.26,86.33,66726.0
2022-01-04 12:00:00,86.38,86.48,86.21,86.25,135882.0,86.38,86.48,86.21,86.25,135882.0
2022-01-04 12:10:00,86.22,86.22,85.93,86.14,80166.0,86.22,86.22,85.93,86.14,80166.0
2022-01-04 12:20:00,86.1,86.16,86.0,86.03,48834.0,86.1,86.16,86.0,86.03,48834.0
2022-01-04 12:30:00,86.04,86.21,85.98,86.06,156048.0,86.04,86.21,85.98,86.06,156048.0
2022-01-04 12:40:00,86.05,86.16,85.94,86.16,165432.0,86.05,86.16,85.94,86.16,165432.0
2022-01-04 12:50:00,86.16,86.19,86.0,86.01,103038.0,86.16,86.19,86.0,86.01,103038.0
2022-01-04 13:00:00,86.01,86.11,85.86,86.03,70944.0,86.01,86.11,85.86,86.03,70944.0
2022-01-04 13:10:00,86.06,86.1,85.92,86.03,59472.0,86.06,86.1,85.92,86.03,59472.0
2022-01-04 13:20:00,86.04,86.45,85.99,86.34,66042.0,86.04,86.45,85.99,86.34,66042.0
2022-01-04 13:30:00,86.33,86.33,85.87,85.95,98982.0,86.33,86.33,85.87,85.95,98982.0
2022-01-04 13:40:00,85.9,86.02,85.74,85.75,98430.0,85.9,86.02,85.74,85.75,98430.0
2022-01-04 13:50:00,85.7,85.83,85.58,85.71,110730.0,85.7,85.83,85.58,85.71,110730.0
2022-01-04 14:00:00,85.71,85.89,85.56,85.8,39516.0,85.71,85.89,85.56,85.8,39516.0
2022-01-04 14:10:00,85.81,86.19,85.77,86.08,96582.0,85.81,86.19,85.77,86.08,96582.0
2022-01-04 14:20:00,86.1,86.18,85.99,85.99,60690.0,86.1,86.18,85.99,85.99,60690.0
2022-01-04 14:30:00,85.99,86.3,85.99,86.26,56514.0,85.99,86.3,85.99,86.26,56514.0
2022-01-04 14:40:00,86.24,86.5,86.23,86.5,62154.0,86.24,86.5,86.23,86.5,62154.0
2022-01-04 14:50:00,86.5,86.61,86.32,86.38,75204.0,86.5,86.61,86.32,86.38,75204.0
2022-01-04 15:00:00,86.45,86.75,86.43,86.72,66360.0,86.45,86.75,86.43,86.72,66360.0
2022-01-04 15:10:00,86.74,86.9,86.68,86.81,60678.0,86.74,86.9,86.68,86.81,60678.0
2022-01-04 15:20:00,86.82,86.95,86.76,86.95,81558.0,86.82,86.95,86.76,86.95,81558.0
2022-01-04 15:30:00,86.93,87.13,86.8,87.08,88056.0,86.93,87.13,86.8,87.08,88056.0
2022-01-04 15:40:00,87.0,87.22,86.95,87.22,147066.0,87.0,87.22,86.95,87.22,147066.0
2022-01-04 15:50:00,87.32,87.49,87.18,87.33,436266.0,87.32,87.49,87.18,87.33,436266.0
2022-01-05 09:30:00,85.54,85.89,84.58,85.33,224478.0,85.54,85.89,84.58,85.33,224478.0
2022-01-05 09:40:00,85.67,86.36,85.62,86.14,109782.0,85.67,86.36,85.62,86.14,109782.0
2022-01-05 09:50:00,86.12,86.7,85.81,86.29,150462.0,86.12,86.7,85.81,86.29,150462.0
2022-01-05 10:00:00,86.42,86.75,86.0,86.21,64482.0,86.42,86.75,86.0,86.21,64482.0
2022-01-05 10:10:00,86.17,86.65,86.12,86.21,55878.0,86.17,86.65,86.12,86.21,55878.0
2022-01-05 10:20:00,86.27,86.58,86.23,86.25,79188.0,86.27,86.58,86.23,86.25,79188.0
2022-01-05 10:30:00,86.14,86.22,85.27,85.39,165138.0,86.14,86.22,85.27,85.39,165138.0
2022-01-05 10:40:00,85.45,85.58,85.25,85.52,94764.0,85.45,85.58,85.25,85.52,94764.0
2022-01-05 10:50:00,85.53,86.06,85.53,85.94,29556.0,85.53,86.06,85.53,85.94,29556.0
2022-01-05 11:00:00,86.07,86.54,86.05,86.09,134136.0,86.07,86.54,86.05,86.09,134136.0
2022-01-05 11:10:00,86.06,86.17,85.97,86.12,18822.0,86.06,86.17,85.97,86.12,18822.0
2022-01-05 11:20:00,86.15,86.24,86.02,86.2,35940.0,86.15,86.24,86.02,86.2,35940.0
2022-01-05 11:30:00,86.31,86.42,86.06,86.39,28734.0,86.31,86.42,86.06,86.39,28734.0
2022-01-05 11:40:00,86.44,86.52,86.35,86.37,40044.0,86.44,86.52,86.35,86.37,40044.0
2022-01-05 11:50:00,86.37,86.5,86.1,86.23,67452.0,86.37,86.5,86.1,86.23,67452.0
2022-01-05 12:00:00,86.14,86.21,85.9,85.96,29508.0,86.14,86.21,85.9,85.96,29508.0
2022-01-05 12:10:00,85.91,86.24,85.91,85.93,28674.0,85.91,86.24,85.91,85.93,28674.0
2022-01-05 12:20:00,85.92,86.05,85.85,85.93,31644.0,85.92,86.05,85.85,85.93,31644.0
2022-01-05 12:30:00,85.9,85.9,85.61,85.71,70428.0,85.9,85.9,85.61,85.71,70428.0
2022-01-05 12:40:00,85.64,85.8,85.56,85.67,59856.0,85.64,85.8,85.56,85.67,59856.0
2022-01-05 12:50:00,85.64,85.83,85.61,85.77,44268.0,85.64,85.83,85.61,85.77,44268.0
2022-01-05 13:00:00,85.72,85.72,85.19,85.19,57600.0,85.72,85.72,85.19,85.19,57600.0
2022-01-05 13:10:00,85.25,85.26,85.02,85.11,52134.0,85.25,85.26,85.02,85.11,52134.0
2022-01-05 13:20:00,85.09,85.37,85.09,85.33,31416.0,85.09,85.37,85.09,85.33,31416.0
2022-01-05 13:30:00,85.28,85.42,85.28,85.28,30546.0,85.28,85.42,85.28,85.28,30546.0
2022-01-05 13:40:00,85.3,85.48,85.15,85.29,55536.0,85.3,85.48,85.15,85.29,55536.0
2022-01-05 13:50:00,85.25,85.33,85.24,85.3,38424.0,85.25,85.33,85.24,85.3,38424.0
2022-01-05 14:00:00,85.32,85.62,85.15,85.27,72822.0,85.32,85.62,85.15,85.27,72822.0
2022-01-05 14:10:00,85.33,85.33,84.57,84.67,143322.0,85.33,85.33,84.57,84.67,143322.0
2022-01-05 14:20:00,84.61,84.77,84.39,84.6,103278.0,84.61,84.77,84.39,84.6,103278.0
2022-01-05 14:30:00,84.66,84.9,84.44,84.52,58860.0,84.66,84.9,84.44,84.52,58860.0
2022-01-05 14:40:00,84.47,84.54,84.33,84.52,82164.0,84.47,84.54,84.33,84.52,82164.0
2022-01-05 14:50:00,84.54,84.58,84.41,84.53,89652.0,84.54,84.58,84.41,84.53,89652.0
2022-01-05 15:00:00,84.51,84.54,83.96,84.08,203802.0,84.51,84.54,83.96,84.08,203802.0
2022-01-05 15:10:00,84.09,84.33,83.95,84.04,92250.0,84.09,84.33,83.95,84.04,92250.0
2022-01-05 15:20:00,84.16,84.17,83.67,83.67,92916.0,84.16,84.17,83.67,83.67,92916.0
2022-01-05 15:30:00,83.67,84.36,83.61,84.28,125172.0,83.67,84.36,83.61,84.28,125172.0
2022-01-05 15:40:00,84.27,84.43,83.95,83.98,189738.0,84.27,84.43,83.95,83.98,189738.0
2022-01-05 15:50:00,83.97,84.23,83.86,84.14,573624.0,83.97,84.23,83.86,84.14,573624.0
2022-01-06 09:30:00,83.5,86.0,82.83,85.69,570708.0,83.5,86.0,82.83,85.69,570708.0
2022-01-06 09:40:00,85.38,86.19,85.0,86.1,270066.0,85.38,86.19,85.0,86.1,270066.0
2022-01-06 09:50:00,86.06,86.16,85.37,85.85,272526.0,86.06,86.16,85.37,85.85,272526.0
2022-01-06 10:00:00,85.93,85.95,84.9,85.45,300348.0,85.93,85.95,84.9,85.45,300348.0
2022-01-06 10:10:00,85.37,87.0,85.27,86.92,290850.0,85.37,87.0,85.27,86.92,290850.0
2022-01-06 10:20:00,86.92,87.83,86.24,87.42,462270.0,86.92,87.83,86.24,87.42,462270.0
2022-01-06 10:30:00,87.34,88.24,87.31,87.96,305502.0,87.34,88.24,87.31,87.96,305502.0
2022-01-06 10:40:00,88.09,88.24,87.31,88.24,243978.0,88.09,88.24,87.31,88.24,243978.0
2022-01-06 10:50:00,88.24,88.37,87.94,88.36,147384.0,88.24,88.37,87.94,88.36,147384.0
2022-01-06 11:00:00,88.31,88.47,88.09,88.32,192222.0,88.31,88.47,88.09,88.32,192222.0
2022-01-06 11:10:00,88.33,89.32,88.33,89.16,172170.0,88.33,89.32,88.33,89.16,172170.0
2022-01-06 11:20:00,89.07,89.17,88.22,88.62,206568.0,89.07,89.17,88.22,88.62,206568.0
2022-01-06 11:30:00,88.68,88.97,88.07,88.87,319656.0,88.68,88.97,88.07,88.87,319656.0
2022-01-06 11:40:00,88.88,89.67,88.79,89.46,268740.0,88.88,89.67,88.79,89.46,268740.0
2022-01-06 11:50:00,89.46,89.75,89.42,89.63,179346.0,89.46,89.75,89.42,89.63,179346.0
2022-01-06 12:00:00,89.51,90.17,89.35,89.9,241974.0,89.51,90.17,89.35,89.9,241974.0
2022-01-06 12:10:00,89.9,89.98,89.41,89.5,216006.0,89.9,89.98,89.41,89.5,216006.0
2022-01-06 12:20:00,89.62,89.83,89.34,89.58,170448.0,89.62,89.83,89.34,89.58,170448.0
2022-01-06 12:30:00,89.44,89.77,89.2,89.75,119190.0,89.44,89.77,89.2,89.75,119190.0
2022-01-06 12:40:00,89.75,89.95,89.64,89.79,118860.0,89.75,89.95,89.64,89.79,118860.0
2022-01-06 12:50:00,89.66,89.66,89.08,89.27,246126.0,89.66,89.66,89.08,89.27,246126.0
2022-01-06 13:00:00,89.27,89.27,88.67,88.79,152886.0,89.27,89.27,88.67,88.79,152886.0
2022-01-06 13:10:00,88.79,89.09,88.74,89.0,132846.0,88.79,89.09,88.74,89.0,132846.0
2022-01-06 13:20:00,89.03,89.06,88.0,88.0,300192.0,89.03,89.06,88.0,88.0,300192.0
2022-01-06 13:30:00,88.01,88.16,87.78,88.16,203202.0,88.01,88.16,87.78,88.16,203202.0
2022-01-06 13:40:00,88.19,88.85,88.05,88.78,100122.0,88.19,88.85,88.05,88.78,100122.0
2022-01-06 13:50:00,88.75,89.26,88.75,89.24,176226.0,88.75,89.26,88.75,89.24,176226.0
2022-01-06 14:00:00,89.24,89.27,88.89,89.27,108864.0,89.24,89.27,88.89,89.27,108864.0
2022-01-06 14:10:00,89.36,89.49,89.01,89.16,142770.0,89.36,89.49,89.01,89.16,142770.0
2022-01-06 14:20:00,89.24,89.36,89.14,89.14,84900.0,89.24,89.36,89.14,89.14,84900.0
2022-01-06 14:30:00,89.19,89.24,88.89,89.24,51312.0,89.19,89.24,88.89,89.24,51312.0
2022-01-06 14:40:00,89.32,89.81,89.29,89.72,177120.0,89.32,89.81,89.29,89.72,177120.0
2022-01-06 14:50:00,89.7,89.73,89.33,89.59,127584.0,89.7,89.73,89.33,89.59,127584.0
2022-01-06 15:00:00,89.47,89.92,89.21,89.85,119784.0,89.47,89.92,89.21,89.85,119784.0
2022-01-06 15:10:00,89.83,90.02,89.4,89.56,159708.0,89.83,90.02,89.4,89.56,159708.0
2022-01-06 15:20:00,89.62,89.76,89.35,89.7,180468.0,89.62,89.76,89.35,89.7,180468.0
2022-01-06 15:30:00,89.7,89.74,88.94,89.07,186438.0,89.7,89.74,88.94,89.07,186438.0
2022-01-06 15:40:00,89.07,89.38,88.92,89.12,374424.0,89.07,89.38,88.92,89.12,374424.0
2022-01-06 15:50:00,89.1,89.27,88.63,88.82,856602.0,89.1,89.27,88.63,88.82,856602.0
2022-01-07 09:30:00,87.76,89.42,87.61,88.94,277350.0,87.76,89.42,87.61,88.94,277350.0
2022-01-07 09:40:00,89.17,90.83,88.95,90.76,314088.0,89.17,90.83,88.95,90.76,314088.0
2022-01-07 09:50:00,90.61,91.37,90.53,91.27,345870.0,90.61,91.37,90.53,91.27,345870.0
2022-01-07 10:00:00,91.21,91.27,90.67,90.99,285144.0,91.21,91.27,90.67,90.99,285144.0
2022-01-07 10:10:00,90.99,91.17,90.29,90.57,436578.0,90.99,91.17,90.29,90.57,436578.0
2022-01-07 10:20:00,90.49,90.67,89.51,89.65,200214.0,90.49,90.67,89.51,89.65,200214.0
2022-01-07 10:30:00,89.63,89.63,88.77,89.23,283572.0,89.63,89.63,88.77,89.23,283572.0
2022-01-07 10:40:00,89.32,89.32,88.28,88.33,219972.0,89.32,89.32,88.28,88.33,219972.0
2022-01-07 10:50:00,88.33,88.86,87.91,88.61,226770.0,88.33,88.86,87.91,88.61,226770.0
2022-01-07 11:00:00,88.6,88.8,88.25,88.68,181992.0,88.6,88.8,88.25,88.68,181992.0
2022-01-07 11:10:00,88.54,88.82,88.27,88.27,72126.0,88.54,88.82,88.27,88.27,72126.0
2022-01-07 11:20:00,88.34,88.86,88.25,88.72,97098.0,88.34,88.86,88.25,88.72,97098.0
2022-01-07 11:30:00,88.8,88.82,88.55,88.61,93066.0,88.8,88.82,88.55,88.61,93066.0
2022-01-07 11:40:00,88.66,89.47,88.6,89.36,135828.0,88.66,89.47,88.6,89.36,135828.0
2022-01-07 11:50:00,89.34,89.47,89.02,89.47,60336.0,89.34,89.47,89.02,89.47,60336.0
2022-01-07 12:00:00,89.42,89.45,88.81,89.05,93540.0,89.42,89.45,88.81,89.05,93540.0
2022-01-07 12:10:00,89.12,89.38,89.07,89.26,42960.0,89.12,89.38,89.07,89.26,42960.0
2022-01-07 12:20:00,89.2,89.26,88.78,89.05,93354.0,89.2,89.26,88.78,89.05,93354.0
2022-01-07 12:30:00,89.05,89.1,88.66,88.84,50604.0,89.05,89.1,88.66,88.84,50604.0
2022-01-07 12:40:00,88.91,89.29,88.8,89.17,46254.0,88.91,89.29,88.8,89.17,46254.0
2022-01-07 12:50:00,89.23,89.42,89.23,89.24,46836.0,89.23,89.42,89.23,89.24,46836.0
2022-01-07 13:00:00,89.23,89.25,88.92,89.09,170544.0,89.23,89.25,88.92,89.09,170544.0
2022-01-07 13:10:00,89.06,89.67,89.03,89.67,241152.0,89.06,89.67,89.03,89.67,241152.0
2022-01-07 13:20:00,89.73,89.73,88.78,88.83,188118.0,89.73,89.73,88.78,88.83,188118.0
2022-01-07 13:30:00,88.82,89.15,88.68,89.07,122460.0,88.82,89.15,88.68,89.07,122460.0
2022-01-07 13:40:00,89.07,89.1,88.76,89.1,47352.0,89.07,89.1,88.76,89.1,47352.0
2022-01-07 13:50:00,89.09,89.2,88.98,89.07,32028.0,89.09,89.2,88.98,89.07,32028.0
2022-01-07 14:00:00,89.15,89.17,88.33,88.46,74742.0,89.15,89.17,88.33,88.46,74742.0
2022-01-07 14:10:00,88.48,88.48,88.28,88.37,156390.0,88.48,88.48,88.28,88.37,156390.0
2022-01-07 14:20:00,88.39,88.4,87.98,88.07,88212.0,88.39,88.4,87.98,88.07,88212.0
2022-01-07 14:30:00,88.07,88.26,87.94,87.94,105372.0,88.07,88.26,87.94,87.94,105372.0
2022-01-07 14:40:00,87.96,88.14,87.82,87.99,282720.0,87.96,88.14,87.82,87.99,282720.0
2022-01-07 14:50:00,88.04,88.25,87.88,88.07,74664.0,88.04,88.25,87.88,88.07,74664.0
2022-01-07 15:00:00,88.08,88.23,87.94,87.99,115962.0,88.08,88.23,87.94,87.99,115962.0
2022-01-07 15:10:00,88.02,88.06,87.38,87.73,207660.0,88.02,88.06,87.38,87.73,207660.0
2022-01-07 15:20:00,87.69,87.8,87.42,87.54,124716.0,87.69,87.8,87.42,87.54,124716.0
2022-01-07 15:30:00,87.63,87.89,87.58,87.82,236448.0,87.63,87.89,87.58,87.82,236448.0
2022-01-07 15:40:00,87.8,87.83,87.49,87.73,150216.0,87.8,87.83,87.49,87.73,150216.0
2022-01-07 15:50:00,87.68,87.73,87.45,87.5,547944.0,87.68,87.73,87.45,87.5,547944.0
2022-01-10 09:30:00,85.32,85.83,84.8,84.98,409482.0,85.32,85.83,84.8,84.98,409482.0
2022-01-10 09:40:00,85.1,85.1,84.17,84.38,373680.0,85.1,85.1,84.17,84.38,373680.0
2022-01-10 09:50:00,84.46,84.62,83.17,83.53,274086.0,84.46,84.62,83.17,83.53,274086.0
2022-01-10 10:00:00,83.49,83.85,83.27,83.46,197250.0,83.49,83.85,83.27,83.46,197250.0
2022-01-10 10:10:00,83.33,83.68,83.26,83.3,158604.0,83.33,83.68,83.26,83.3,158604.0
2022-01-10 10:20:00,83.33,83.55,82.91,83.13,446652.0,83.33,83.55,82.91,83.13,446652.0
2022-01-10 10:30:00,83.08,83.1,82.48,82.87,458562.0,83.08,83.1,82.48,82.87,458562.0
2022-01-10 10:40:00,82.86,82.99,82.42,82.67,240084.0,82.86,82.99,82.42,82.67,240084.0
2022-01-10 10:50:00,82.67,82.85,82.35,82.7,270342.0,82.67,82.85,82.35,82.7,270342.0
2022-01-10 11:00:00,82.68,82.83,82.42,82.65,190362.0,82.68,82.83,82.42,82.65,190362.0
2022-01-10 11:10:00,82.67,83.22,82.64,83.14,789378.0,82.67,83.22,82.64,83.14,789378.0
2022-01-10 11:20:00,83.13,83.14,82.84,82.9,332868.0,83.13,83.14,82.84,82.9,332868.0
2022-01-10 11:30:00,82.84,82.98,82.41,82.65,249600.0,82.84,82.98,82.41,82.65,249600.0
2022-01-10 11:40:00,82.66,82.88,82.53,82.63,216084.0,82.66,82.88,82.53,82.63,216084.0
2022-01-10 11:50:00,82.58,83.06,82.48,83.05,162330.0,82.58,83.06,82.48,83.05,162330.0
2022-01-10 12:00:00,83.02,83.25,82.8,82.87,143586.0,83.02,83.25,82.8,82.87,143586.0
2022-01-10 12:10:00,82.92,83.16,82.57,82.66,126534.0,82.92,83.16,82.57,82.66,126534.0
2022-01-10 12:20:00,82.65,82.69,82.23,82.5,206412.0,82.65,82.69,82.23,82.5,206412.0
2022-01-10 12:30:00,82.5,82.54,82.0,82.52,164436.0,82.5,82.54,82.0,82.52,164436.0
2022-01-10 12:40:00,82.54,82.99,82.54,82.98,103686.0,82.54,82.99,82.54,82.98,103686.0
2022-01-10 12:50:00,82.98,83.42,82.88,82.92,85278.0,82.98,83.42,82.88,82.92,85278.0
2022-01-10 13:00:00,82.95,83.2,82.83,83.04,97788.0,82.95,83.2,82.83,83.04,97788.0
2022-01-10 13:10:00,83.03,83.33,82.87,83.21,196356.0,83.03,83.33,82.87,83.21,196356.0
2022-01-10 13:20:00,83.26,84.44,83.25,84.31,304842.0,83.26,84.44,83.25,84.31,304842.0
2022-01-10 13:30:00,84.26,84.71,84.26,84.71,146178.0,84.26,84.71,84.26,84.71,146178.0
2022-01-10 13:40:00,84.69,84.83,84.42,84.7,123186.0,84.69,84.83,84.42,84.7,123186.0
2022-01-10 13:50:00,84.74,85.14,84.39,84.83,223662.0,84.74,85.14,84.39,84.83,223662.0
2022-01-10 14:00:00,84.81,85.66,84.77,85.64,269940.0,84.81,85.66,84.77,85.64,269940.0
2022-01-10 14:10:00,85.64,85.81,85.05,85.14,191868.0,85.64,85.81,85.05,85.14,191868.0
2022-01-10 14:20:00,85.14,85.72,85.13,85.59,113706.0,85.14,85.72,85.13,85.59,113706.0
2022-01-10 14:30:00,85.5,85.9,85.5,85.73,119166.0,85.5,85.9,85.5,85.73,119166.0
2022-01-10 14:40:00,85.71,85.94,85.33,85.43,146814.0,85.71,85.94,85.33,85.43,146814.0
2022-01-10 14:50:00,85.44,85.81,85.42,85.78,99264.0,85.44,85.81,85.42,85.78,99264.0
2022-01-10 15:00:00,85.81,85.97,85.53,85.81,109920.0,85.81,85.97,85.53,85.81,109920.0
2022-01-10 15:10:00,85.92,86.25,85.83,86.21,135654.0,85.92,86.25,85.83,86.21,135654.0
2022-01-10 15:20:00,86.16,86.27,86.02,86.14,225918.0,86.16,86.27,86.02,86.14,225918.0
2022-01-10 15:30:00,86.15,87.0,86.04,86.63,225420.0,86.15,87.0,86.04,86.63,225420.0
2022-01-10 15:40:00,86.62,87.29,86.53,86.93,290868.0,86.62,87.29,86.53,86.93,290868.0
2022-01-10 15:50:00,86.86,87.43,86.86,87.12,698520.0,86.86,87.43,86.86,87.12,698520.0
2022-01-11 09:30:00,85.79,86.4,85.31,86.1,184926.0,85.79,86.4,85.31,86.1,184926.0
2022-01-11 09:40:00,86.14,86.29,85.49,85.59,72390.0,86.14,86.29,85.49,85.59,72390.0
2022-01-11 09:50:00,85.37,86.37,85.37,86.21,76446.0,85.37,86.37,85.37,86.21,76446.0
2022-01-11 10:00:00,86.14,87.02,86.14,86.34,198192.0,86.14,87.02,86.14,86.34,198192.0
2022-01-11 10:10:00,86.33,86.82,86.15,86.38,68052.0,86.33,86.82,86.15,86.38,68052.0
2022-01-11 10:20:00,86.41,86.69,86.41,86.53,48126.0,86.41,86.69,86.41,86.53,48126.0
2022-01-11 10:30:00,86.41,86.75,85.94,86.04,87024.0,86.41,86.75,85.94,86.04,87024.0
2022-01-11 10:40:00,86.08,86.16,85.62,85.76,168042.0,86.08,86.16,85.62,85.76,168042.0
2022-01-11 10:50:00,85.72,85.86,85.37,85.58,36162.0,85.72,85.86,85.37,85.58,36162.0
2022-01-11 11:00:00,85.55,86.05,85.54,85.77,58890.0,85.55,86.05,85.54,85.77,58890.0
2022-01-11 11:10:00,85.79,86.9,85.79,86.8,93486.0,85.79,86.9,85.79,86.8,93486.0
2022-01-11 11:20:00,86.82,86.88,86.33,86.67,151266.0,86.82,86.88,86.33,86.67,151266.0
2022-01-11 11:30:00,86.61,86.74,86.38,86.44,104898.0,86.61,86.74,86.38,86.44,104898.0
2022-01-11 11:40:00,86.46,87.03,86.46,86.94,150576.0,86.46,87.03,86.46,86.94,150576.0
2022-01-11 11:50:00,86.97,87.16,86.89,86.9,36978.0,86.97,87.16,86.89,86.9,36978.0
2022-01-11 12:00:00,86.92,87.17,86.83,87.15,681600.0,86.92,87.17,86.83,87.15,681600.0
2022-01-11 12:10:00,87.15,87.15,86.86,86.86,35166.0,87.15,87.15,86.86,86.86,35166.0
2022-01-11 12:20:00,86.93,86.93,86.58,86.58,215094.0,86.93,86.93,86.58,86.58,215094.0
2022-01-11 12:30:00,86.64,86.77,86.49,86.49,61602.0,86.64,86.77,86.49,86.49,61602.0
2022-01-11 12:40:00,86.44,86.62,86.25,86.27,39990.0,86.44,86.62,86.25,86.27,39990.0
2022-01-11 12:50:00,86.27,86.33,86.17,86.33,30588.0,86.27,86.33,86.17,86.33,30588.0
2022-01-11 13:00:00,86.27,86.34,86.11,86.33,37722.0,86.27,86.34,86.11,86.33,37722.0
2022-01-11 13:10:00,86.35,86.7,86.35,86.68,74568.0,86.35,86.7,86.35,86.68,74568.0
2022-01-11 13:20:00,86.67,86.98,86.67,86.85,123150.0,86.67,86.98,86.67,86.85,123150.0
2022-01-11 13:30:00,86.77,86.97,86.75,86.79,62172.0,86.77,86.97,86.75,86.79,62172.0
2022-01-11 13:40:00,86.8,87.4,86.8,87.26,78414.0,86.8,87.4,86.8,87.26,78414.0
2022-01-11 13:50:00,87.23,87.5,87.23,87.28,52968.0,87.23,87.5,87.23,87.28,52968.0
2022-01-11 14:00:00,87.22,87.39,87.14,87.16,81618.0,87.22,87.39,87.14,87.16,81618.0
2022-01-11 14:10:00,87.21,87.36,87.21,87.3,14616.0,87.21,87.36,87.21,87.3,14616.0
2022-01-11 14:20:00,87.34,87.48,87.23,87.23,46734.0,87.34,87.48,87.23,87.23,46734.0
2022-01-11 14:30:00,87.29,87.41,87.2,87.36,28308.0,87.29,87.41,87.2,87.36,28308.0
2022-01-11 14:40:00,87.32,87.54,87.28,87.37,67074.0,87.32,87.54,87.28,87.37,67074.0
2022-01-11 14:50:00,87.42,87.69,87.34,87.35,43044.0,87.42,87.69,87.34,87.35,43044.0
2022-01-11 15:00:00,87.39,87.78,87.33,87.69,93552.0,87.39,87.78,87.33,87.69,93552.0
2022-01-11 15:10:00,87.69,87.78,87.58,87.78,47772.0,87.69,87.78,87.58,87.78,47772.0
2022-01-11 15:20:00,87.78,88.18,87.74,88.18,93540.0,87.78,88.18,87.74,88.18,93540.0
2022-01-11 15:30:00,88.15,88.28,87.7,87.79,428742.0,88.15,88.28,87.7,87.79,428742.0
2022-01-11 15:40:00,87.8,88.04,87.75,87.88,136188.0,87.8,88.04,87.75,87.88,136188.0
2022-01-11 15:50:00,87.82,87.86,87.62,87.67,353196.0,87.82,87.86,87.62,87.67,353196.0
2022-01-12 09:30:00,88.1,89.33,88.06,88.89,277368.0,88.1,89.33,88.06,88.89,277368.0
2022-01-12 09:40:00,88.71,88.71,87.58,87.78,51066.0,88.71,88.71,87.58,87.78,51066.0
2022-01-12 09:50:00,87.78,88.0,87.4,88.0,49212.0,87.78,88.0,87.4,88.0,49212.0
2022-01-12 10:00:00,88.13,88.24,87.7,88.19,32976.0,88.13,88.24,87.7,88.19,32976.0
2022-01-12 10:10:00,88.19,88.33,87.88,87.88,23736.0,88.19,88.33,87.88,87.88,23736.0
2022-01-12 10:20:00,87.9,87.98,87.56,87.78,26466.0,87.9,87.98,87.56,87.78,26466.0
2022-01-12 10:30:00,87.7,87.81,87.14,87.14,49776.0,87.7,87.81,87.14,87.14,49776.0
2022-01-12 10:40:00,87.1,87.33,87.07,87.07,45426.0,87.1,87.33,87.07,87.07,45426.0
2022-01-12 10:50:00,87.08,87.08,86.75,86.92,40236.0,87.08,87.08,86.75,86.92,40236.0
2022-01-12 11:00:00,86.99,87.13,86.38,86.65,51108.0,86.99,87.13,86.38,86.65,51108.0
2022-01-12 11:10:00,86.66,87.09,86.6,87.05,51558.0,86.66,87.09,86.6,87.05,51558.0
2022-01-12 11:20:00,87.12,87.25,86.93,87.22,36672.0,87.12,87.25,86.93,87.22,36672.0
2022-01-12 11:30:00,87.15,87.5,87.15,87.28,24822.0,87.15,87.5,87.15,87.28,24822.0
2022-01-12 11:40:00,87.29,87.65,87.29,87.6,41244.0,87.29,87.65,87.29,87.6,41244.0
2022-01-12 11:50:00,87.46,87.94,87.46,87.93,58752.0,87.46,87.94,87.46,87.93,58752.0
2022-01-12 12:00:00,87.86,87.99,87.77,87.98,29100.0,87.86,87.99,87.77,87.98,29100.0
2022-01-12 12:10:00,87.98,88.31,87.87,88.13,45714.0,87.98,88.31,87.87,88.13,45714.0
2022-01-12 12:20:00,88.22,88.66,88.22,88.58,82128.0,88.22,88.66,88.22,88.58,82128.0
2022-01-12 12:30:00,88.71,89.52,88.69,89.51,146364.0,88.71,89.52,88.69,89.51,146364.0
2022-01-12 12:40:00,89.45,89.63,89.34,89.4,70644.0,89.45,89.63,89.34,89.4,70644.0
2022-01-12 12:50:00,89.42,89.56,89.29,89.31,32520.0,89.42,89.56,89.29,89.31,32520.0
2022-01-12 13:00:00,89.39,89.41,89.2,89.26,50016.0,89.39,89.41,89.2,89.26,50016.0
2022-01-12 13:10:00,89.19,89.4,88.92,88.92,52932.0,89.19,89.4,88.92,88.92,52932.0
2022-01-12 13:20:00,88.92,88.99,88.73,88.73,41904.0,88.92,88.99,88.73,88.73,41904.0
2022-01-12 13:30:00,88.75,89.0,88.51,88.72,43860.0,88.75,89.0,88.51,88.72,43860.0
2022-01-12 13:40:00,88.67,88.83,88.54,88.72,22380.0,88.67,88.83,88.54,88.72,22380.0
2022-01-12 13:50:00,88.73,88.79,88.36,88.54,31824.0,88.73,88.79,88.36,88.54,31824.0
2022-01-12 14:00:00,88.56,88.56,88.36,88.56,28812.0,88.56,88.56,88.36,88.56,28812.0
2022-01-12 14:10:00,88.35,88.71,88.33,88.51,38598.0,88.35,88.71,88.33,88.51,38598.0
2022-01-12 14:20:00,88.66,88.79,88.51,88.79,41076.0,88.66,88.79,88.51,88.79,41076.0
2022-01-12 14:30:00,88.75,88.75,88.47,88.6,13800.0,88.75,88.75,88.47,88.6,13800.0
2022-01-12 14:40:00,88.64,88.64,88.28,88.4,45468.0,88.64,88.64,88.28,88.4,45468.0
2022-01-12 14:50:00,88.33,88.51,88.31,88.42,29970.0,88.33,88.51,88.31,88.42,29970.0
2022-01-12 15:00:00,88.41,88.48,88.07,88.25,34458.0,88.41,88.48,88.07,88.25,34458.0
2022-01-12 15:10:00,88.27,88.4,88.23,88.33,33726.0,88.27,88.4,88.23,88.33,33726.0
2022-01-12 15:20:00,88.27,88.36,88.09,88.31,37986.0,88.27,88.36,88.09,88.31,37986.0
2022-01-12 15:30:00,88.15,88.48,88.15,88.45,40518.0,88.15,88.48,88.15,88.45,40518.0
2022-01-12 15:40:00,88.46,88.64,88.35,88.5,58182.0,88.46,88.64,88.35,88.5,58182.0
2022-01-12 15:50:00,88.42,88.91,88.42,88.7,242976.0,88.42,88.91,88.42,88.7,242976.0
2022-01-13 09:30:00,88.67,89.01,88.34,88.39,115728.0,88.67,89.01,88.34,88.39,115728.0
2022-01-13 09:40:00,88.82,89.01,88.1,88.39,310902.0,88.82,89.01,88.1,88.39,310902.0
2022-01-13 09:50:00,88.56,88.56,87.73,88.1,34794.0,88.56,88.56,87.73,88.1,34794.0
2022-01-13 10:00:00,88.22,88.22,87.39,87.4,74700.0,88.22,88.22,87.39,87.4,74700.0
2022-01-13 10:10:00,87.45,87.5,87.04,87.17,49698.0,87.45,87.5,87.04,87.17,49698.0
2022-01-13 10:20:00,87.12,87.37,86.67,86.8,115920.0,87.12,87.37,86.67,86.8,115920.0
2022-01-13 10:30:00,86.67,86.67,85.83,85.92,185226.0,86.67,86.67,85.83,85.92,185226.0
2022-01-13 10:40:00,85.88,85.89,85.08,85.22,187644.0,85.88,85.89,85.08,85.22,187644.0
2022-01-13 10:50:00,85.17,85.28,84.77,85.03,211386.0,85.17,85.28,84.77,85.03,211386.0
2022-01-13 11:00:00,85.03,85.13,84.52,85.02,280356.0,85.03,85.13,84.52,85.02,280356.0
2022-01-13 11:10:00,85.02,85.22,84.51,84.66,228876.0,85.02,85.22,84.51,84.66,228876.0
2022-01-13 11:20:00,84.58,85.49,84.27,85.36,364512.0,84.58,85.49,84.27,85.36,364512.0
2022-01-13 11:30:00,85.4,86.11,85.4,86.04,201114.0,85.4,86.11,85.4,86.04,201114.0
2022-01-13 11:40:00,86.04,86.08,85.37,85.39,89796.0,86.04,86.08,85.37,85.39,89796.0
2022-01-13 11:50:00,85.35,85.83,85.15,85.39,70374.0,85.35,85.83,85.15,85.39,70374.0
2022-01-13 12:00:00,85.32,85.32,84.83,84.99,93414.0,85.32,85.32,84.83,84.99,93414.0
2022-01-13 12:10:00,84.97,84.98,84.06,84.06,126462.0,84.97,84.98,84.06,84.06,126462.0
2022-01-13 12:20:00,84.03,84.06,83.73,83.99,280578.0,84.03,84.06,83.73,83.99,280578.0
2022-01-13 12:30:00,84.0,84.16,83.64,84.01,164844.0,84.0,84.16,83.64,84.01,164844.0
2022-01-13 12:40:00,84.0,84.02,83.59,83.7,123648.0,84.0,84.02,83.59,83.7,123648.0
2022-01-13 12:50:00,83.69,84.27,83.69,84.22,88644.0,83.69,84.27,83.69,84.22,88644.0
2022-01-13 13:00:00,84.19,84.5,84.15,84.28,100410.0,84.19,84.5,84.15,84.28,100410.0
2022-01-13 13:10:00,84.32,84.32,84.0,84.15,64776.0,84.32,84.32,84.0,84.15,64776.0
2022-01-13 13:20:00,84.03,84.15,83.75,83.98,72168.0,84.03,84.15,83.75,83.98,72168.0
2022-01-13 13:30:00,84.06,84.07,83.77,83.98,41682.0,84.06,84.07,83.77,83.98,41682.0
2022-01-13 13:40:00,83.92,84.02,83.73,83.98,46104.0,83.92,84.02,83.73,83.98,46104.0
2022-01-13 13:50:00,83.99,84.02,83.67,83.67,65382.0,83.99,84.02,83.67,83.67,65382.0
2022-01-13 14:00:00,83.7,84.2,83.7,84.08,68928.0,83.7,84.2,83.7,84.08,68928.0
2022-01-13 14:10:00,84.06,84.2,83.85,84.01,56328.0,84.06,84.2,83.85,84.01,56328.0
2022-01-13 14:20:00,83.95,83.95,83.74,83.83,37602.0,83.95,83.95,83.74,83.83,37602.0
2022-01-13 14:30:00,83.77,83.86,83.55,83.66,78990.0,83.77,83.86,83.55,83.66,78990.0
2022-01-13 14:40:00,83.63,83.71,83.3,83.46,108342.0,83.63,83.71,83.3,83.46,108342.0
2022-01-13 14:50:00,83.45,83.62,83.37,83.57,85392.0,83.45,83.62,83.37,83.57,85392.0
2022-01-13 15:00:00,83.54,83.55,83.2,83.23,128388.0,83.54,83.55,83.2,83.23,128388.0
2022-01-13 15:10:00,83.17,83.3,83.08,83.24,184326.0,83.17,83.3,83.08,83.24,184326.0
2022-01-13 15:20:00,83.21,83.42,83.14,83.42,167112.0,83.21,83.42,83.14,83.42,167112.0
2022-01-13 15:30:00,83.42,83.54,82.97,83.14,258540.0,83.42,83.54,82.97,83.14,258540.0
2022-01-13 15:40:00,83.17,83.27,82.71,82.8,169386.0,83.17,83.27,82.71,82.8,169386.0
2022-01-13 15:50:00,82.72,83.22,82.67,83.1,522300.0,82.72,83.22,82.67,83.1,522300.0
2022-01-14 09:30:00,81.83,83.32,81.74,83.11,283296.0,81.83,83.32,81.74,83.11,283296.0
2022-01-14 09:40:00,83.04,83.5,82.22,82.22,92922.0,83.04,83.5,82.22,82.22,92922.0
2022-01-14 09:50:00,82.45,83.16,82.25,83.16,169578.0,82.45,83.16,82.25,83.16,169578.0
2022-01-14 10:00:00,83.12,83.39,82.04,82.3,151212.0,83.12,83.39,82.04,82.3,151212.0
2022-01-14 10:10:00,82.43,83.3,82.13,83.3,197952.0,82.43,83.3,82.13,83.3,197952.0
2022-01-14 10:20:00,83.32,83.32,82.27,82.42,59718.0,83.32,83.32,82.27,82.42,59718.0
2022-01-14 10:30:00,82.42,82.45,82.09,82.18,117762.0,82.42,82.45,82.09,82.18,117762.0
2022-01-14 10:40:00,82.18,82.25,81.9,82.11,57936.0,82.18,82.25,81.9,82.11,57936.0
2022-01-14 10:50:00,82.08,82.08,81.51,81.53,81996.0,82.08,82.08,81.51,81.53,81996.0
2022-01-14 11:00:00,81.53,81.77,81.07,81.12,148038.0,81.53,81.77,81.07,81.12,148038.0
2022-01-14 11:10:00,81.12,81.82,81.07,81.77,93300.0,81.12,81.82,81.07,81.77,93300.0
2022-01-14 11:20:00,81.72,82.13,81.71,81.97,79728.0,81.72,82.13,81.71,81.97,79728.0
2022-01-14 11:30:00,81.96,82.18,81.7,82.06,187668.0,81.96,82.18,81.7,82.06,187668.0
2022-01-14 11:40:00,82.18,82.49,82.06,82.39,92592.0,82.18,82.49,82.06,82.39,92592.0
2022-01-14 11:50:00,82.38,82.5,82.28,82.5,46032.0,82.38,82.5,82.28,82.5,46032.0
2022-01-14 12:00:00,82.44,82.45,81.85,81.99,57642.0,82.44,82.45,81.85,81.99,57642.0
2022-01-14 12:10:00,82.02,82.1,81.8,81.8,35364.0,82.02,82.1,81.8,81.8,35364.0
2022-01-14 12:20:00,81.86,81.88,81.62,81.78,30084.0,81.86,81.88,81.62,81.78,30084.0
2022-01-14 12:30:00,81.83,81.94,81.67,81.92,52224.0,81.83,81.94,81.67,81.92,52224.0
2022-01-14 12:40:00,81.9,82.06,81.83,81.93,32190.0,81.9,82.06,81.83,81.93,32190.0
2022-01-14 12:50:00,82.11,82.11,81.55,81.67,91710.0,82.11,82.11,81.55,81.67,91710.0
2022-01-14 13:00:00,81.59,81.76,81.58,81.67,30858.0,81.59,81.76,81.58,81.67,30858.0
2022-01-14 13:10:00,81.63,81.85,81.59,81.85,26508.0,81.63,81.85,81.59,81.85,26508.0
2022-01-14 13:20:00,81.74,81.89,81.63,81.7,51438.0,81.74,81.89,81.63,81.7,51438.0
2022-01-14 13:30:00,81.87,81.99,81.73,81.99,27264.0,81.87,81.99,81.73,81.99,27264.0
2022-01-14 13:40:00,82.05,82.41,82.05,82.39,33504.0,82.05,82.41,82.05,82.39,33504.0
2022-01-14 13:50:00,82.41,82.88,82.35,82.78,61062.0,82.41,82.88,82.35,82.78,61062.0
2022-01-14 14:00:00,82.79,82.89,82.58,82.86,47172.0,82.79,82.89,82.58,82.86,47172.0
2022-01-14 14:10:00,82.73,82.95,82.64,82.88,77358.0,82.73,82.95,82.64,82.88,77358.0
2022-01-14 14:20:00,82.95,82.95,82.49,82.5,25230.0,82.95,82.95,82.49,82.5,25230.0
2022-01-14 14:30:00,82.56,82.84,82.56,82.82,28764.0,82.56,82.84,82.56,82.82,28764.0
2022-01-14 14:40:00,82.77,82.88,82.64,82.83,28914.0,82.77,82.88,82.64,82.83,28914.0
2022-01-14 14:50:00,82.78,82.95,82.65,82.65,43164.0,82.78,82.95,82.65,82.65,43164.0
2022-01-14 15:00:00,82.76,82.83,82.67,82.7,24282.0,82.76,82.83,82.67,82.7,24282.0
2022-01-14 15:10:00,82.7,82.98,82.56,82.96,36282.0,82.7,82.98,82.56,82.96,36282.0
2022-01-14 15:20:00,82.89,83.53,82.88,83.45,249846.0,82.89,83.53,82.88,83.45,249846.0
2022-01-14 15:30:00,83.41,83.49,82.94,83.19,165522.0,83.41,83.49,82.94,83.19,165522.0
2022-01-14 15:40:00,83.13,83.26,82.98,83.12,108714.0,83.13,83.26,82.98,83.12,108714.0
2022-01-14 15:50:00,83.18,83.35,82.95,83.17,428448.0,83.18,83.35,82.95,83.17,428448.0
2022-01-18 09:30:00,81.6,83.18,81.58,83.18,288972.0,81.6,83.18,81.58,83.18,288972.0
2022-01-18 09:40:00,83.14,84.53,83.14,84.35,229704.0,83.14,84.53,83.14,84.35,229704.0
2022-01-18 09:50:00,84.49,86.67,84.34,85.7,553842.0,84.49,86.67,84.34,85.7,553842.0
2022-01-18 10:00:00,85.55,86.07,85.17,85.88,257856.0,85.55,86.07,85.17,85.88,257856.0
2022-01-18 10:10:00,85.92,86.5,85.92,86.17,323202.0,85.92,86.5,85.92,86.17,323202.0
2022-01-18 10:20:00,86.11,86.36,85.71,85.83,137292.0,86.11,86.36,85.71,85.83,137292.0
2022-01-18 10:30:00,85.87,85.96,85.5,85.82,257328.0,85.87,85.96,85.5,85.82,257328.0
2022-01-18 10:40:00,85.91,85.94,85.45,85.59,338676.0,85.91,85.94,85.45,85.59,338676.0
2022-01-18 10:50:00,85.58,85.59,84.86,85.12,133014.0,85.58,85.59,84.86,85.12,133014.0
2022-01-18 11:00:00,85.12,85.97,85.04,85.57,164100.0,85.12,85.97,85.04,85.57,164100.0
2022-01-18 11:10:00,85.28,85.86,85.28,85.62,79932.0,85.28,85.86,85.28,85.62,79932.0
2022-01-18 11:20:00,85.58,85.71,85.3,85.71,55662.0,85.58,85.71,85.3,85.71,55662.0
2022-01-18 11:30:00,85.65,85.95,85.38,85.62,155988.0,85.65,85.95,85.38,85.62,155988.0
2022-01-18 11:40:00,85.64,85.88,85.54,85.75,107400.0,85.64,85.88,85.54,85.75,107400.0
2022-01-18 11:50:00,85.79,86.07,85.69,85.81,85824.0,85.79,86.07,85.69,85.81,85824.0
2022-01-18 12:00:00,85.91,85.92,85.64,85.8,75708.0,85.91,85.92,85.64,85.8,75708.0
2022-01-18 12:10:00,85.77,85.87,85.56,85.65,152790.0,85.77,85.87,85.56,85.65,152790.0
2022-01-18 12:20:00,85.75,86.12,85.75,85.87,47316.0,85.75,86.12,85.75,85.87,47316.0
2022-01-18 12:30:00,85.9,85.91,85.39,85.46,29754.0,85.9,85.91,85.39,85.46,29754.0
2022-01-18 12:40:00,85.5,85.69,85.35,85.54,49164.0,85.5,85.69,85.35,85.54,49164.0
2022-01-18 12:50:00,85.58,85.61,84.9,84.9,417114.0,85.58,85.61,84.9,84.9,417114.0
2022-01-18 13:00:00,84.94,84.97,84.23,84.55,274200.0,84.94,84.97,84.23,84.55,274200.0
2022-01-18 13:10:00,84.54,84.73,84.47,84.58,55926.0,84.54,84.73,84.47,84.58,55926.0
2022-01-18 13:20:00,84.59,84.59,84.29,84.55,27558.0,84.59,84.59,84.29,84.55,27558.0
2022-01-18 13:30:00,84.55,84.55,84.21,84.31,44892.0,84.55,84.55,84.21,84.31,44892.0
2022-01-18 13:40:00,84.48,84.66,84.23,84.23,65394.0,84.48,84.66,84.23,84.23,65394.0
2022-01-18 13:50:00,84.33,84.66,84.22,84.51,23760.0,84.33,84.66,84.22,84.51,23760.0
2022-01-18 14:00:00,84.53,84.75,84.53,84.67,23118.0,84.53,84.75,84.53,84.67,23118.0
2022-01-18 14:10:00,84.67,84.9,84.63,84.76,57060.0,84.67,84.9,84.63,84.76,57060.0
2022-01-18 14:20:00,84.75,84.75,84.3,84.47,23292.0,84.75,84.75,84.3,84.47,23292.0
2022-01-18 14:30:00,84.48,84.65,84.36,84.64,26688.0,84.48,84.65,84.36,84.64,26688.0
2022-01-18 14:40:00,84.57,84.74,84.48,84.74,30936.0,84.57,84.74,84.48,84.74,30936.0
2022-01-18 14:50:00,84.74,84.89,84.55,84.55,83310.0,84.74,84.89,84.55,84.55,83310.0
2022-01-18 15:00:00,84.4,84.58,84.04,84.04,33444.0,84.4,84.58,84.04,84.04,33444.0
2022-01-18 15:10:00,84.07,84.12,83.6,83.67,49392.0,84.07,84.12,83.6,83.67,49392.0
2022-01-18 15:20:00,83.67,83.91,83.59,83.87,58794.0,83.67,83.91,83.59,83.87,58794.0
2022-01-18 15:30:00,83.87,83.87,83.57,83.67,61818.0,83.87,83.87,83.57,83.67,61818.0
2022-01-18 15:40:00,83.67,83.82,83.22,83.65,151326.0,83.67,83.82,83.22,83.65,151326.0
2022-01-18 15:50:00,83.61,83.83,83.14,83.73,561168.0,83.61,83.83,83.14,83.73,561168.0
2022-01-19 09:30:00,84.01,85.83,83.77,85.65,146136.0,84.01,85.83,83.77,85.65,146136.0
2022-01-19 09:40:00,85.39,87.33,85.38,86.88,417678.0,85.39,87.33,85.38,86.88,417678.0
2022-01-19 09:50:00,86.82,87.64,86.67,87.51,472776.0,86.82,87.64,86.67,87.51,472776.0
2022-01-19 10:00:00,87.51,87.64,86.89,87.11,168156.0,87.51,87.64,86.89,87.11,168156.0
2022-01-19 10:10:00,87.19,87.9,87.16,87.46,163722.0,87.19,87.9,87.16,87.46,163722.0
2022-01-19 10:20:00,87.5,87.7,87.22,87.5,217848.0,87.5,87.7,87.22,87.5,217848.0
2022-01-19 10:30:00,87.52,87.52,86.71,86.88,543798.0,87.52,87.52,86.71,86.88,543798.0
2022-01-19 10:40:00,86.87,87.38,86.26,86.33,389886.0,86.87,87.38,86.26,86.33,389886.0
2022-01-19 10:50:00,86.28,86.97,86.17,86.53,111912.0,86.28,86.97,86.17,86.53,111912.0
2022-01-19 11:00:00,86.45,87.07,86.44,86.64,214098.0,86.45,87.07,86.44,86.64,214098.0
2022-01-19 11:10:00,86.62,86.62,85.85,86.07,117468.0,86.62,86.62,85.85,86.07,117468.0
2022-01-19 11:20:00,86.06,86.08,85.53,85.7,117006.0,86.06,86.08,85.53,85.7,117006.0
2022-01-19 11:30:00,85.86,86.15,85.33,85.57,87840.0,85.86,86.15,85.33,85.57,87840.0
2022-01-19 11:40:00,85.63,86.07,85.49,85.99,67182.0,85.63,86.07,85.49,85.99,67182.0
2022-01-19 11:50:00,85.92,86.11,85.62,85.86,81948.0,85.92,86.11,85.62,85.86,81948.0
2022-01-19 12:00:00,85.76,86.37,85.76,86.17,124698.0,85.76,86.37,85.76,86.17,124698.0
2022-01-19 12:10:00,86.14,86.5,86.12,86.23,123114.0,86.14,86.5,86.12,86.23,123114.0
2022-01-19 12:20:00,86.27,86.68,86.22,86.68,238284.0,86.27,86.68,86.22,86.68,238284.0
2022-01-19 12:30:00,86.68,87.12,86.67,86.86,137754.0,86.68,87.12,86.67,86.86,137754.0
2022-01-19 12:40:00,86.98,87.12,86.83,86.89,186978.0,86.98,87.12,86.83,86.89,186978.0
2022-01-19 12:50:00,86.91,87.42,86.9,87.42,70944.0,86.91,87.42,86.9,87.42,70944.0
2022-01-19 13:00:00,87.42,87.44,87.1,87.24,172644.0,87.42,87.44,87.1,87.24,172644.0
2022-01-19 13:10:00,87.32,87.62,87.28,87.5,59916.0,87.32,87.62,87.28,87.5,59916.0
2022-01-19 13:20:00,87.56,87.61,87.26,87.39,62256.0,87.56,87.61,87.26,87.39,62256.0
2022-01-19 13:30:00,87.42,87.68,87.25,87.62,113322.0,87.42,87.68,87.25,87.62,113322.0
2022-01-19 13:40:00,87.5,87.67,87.35,87.4,230634.0,87.5,87.67,87.35,87.4,230634.0
2022-01-19 13:50:00,87.39,87.74,87.39,87.62,72414.0,87.39,87.74,87.39,87.62,72414.0
2022-01-19 14:00:00,87.54,87.66,86.88,86.93,58608.0,87.54,87.66,86.88,86.93,58608.0
2022-01-19 14:10:00,86.96,87.05,86.73,86.8,149490.0,86.96,87.05,86.73,86.8,149490.0
2022-01-19 14:20:00,86.8,86.81,86.55,86.56,96444.0,86.8,86.81,86.55,86.56,96444.0
2022-01-19 14:30:00,86.56,86.72,86.45,86.5,53808.0,86.56,86.72,86.45,86.5,53808.0
2022-01-19 14:40:00,86.56,87.04,86.51,86.79,50400.0,86.56,87.04,86.51,86.79,50400.0
2022-01-19 14:50:00,86.71,87.15,86.67,86.81,81642.0,86.71,87.15,86.67,86.81,81642.0
2022-01-19 15:00:00,86.87,87.03,86.71,86.99,185688.0,86.87,87.03,86.71,86.99,185688.0
2022-01-19 15:10:00,87.0,87.21,86.92,87.02,102786.0,87.0,87.21,86.92,87.02,102786.0
2022-01-19 15:20:00,87.06,87.11,86.42,86.52,172416.0,87.06,87.11,86.42,86.52,172416.0
2022-01-19 15:30:00,86.48,86.6,86.26,86.58,183864.0,86.48,86.6,86.26,86.58,183864.0
2022-01-19 15:40:00,86.59,86.91,86.52,86.78,287562.0,86.59,86.91,86.52,86.78,287562.0
2022-01-19 15:50:00,86.77,86.94,86.49,86.67,1306044.0,86.77,86.94,86.49,86.67,1306044.0
2022-01-20 09:30:00,86.8,87.49,86.67,87.16,288474.0,86.8,87.49,86.67,87.16,288474.0
2022-01-20 09:40:00,87.39,88.23,86.86,88.14,131238.0,87.39,88.23,86.86,88.14,131238.0
2022-01-20 09:50:00,88.06,88.66,87.74,87.77,99174.0,88.06,88.66,87.74,87.77,99174.0
2022-01-20 10:00:00,87.92,88.86,87.92,88.33,76710.0,87.92,88.86,87.92,88.33,76710.0
2022-01-20 10:10:00,88.39,88.82,87.43,87.49,60300.0,88.39,88.82,87.43,87.49,60300.0
2022-01-20 10:20:00,87.59,88.0,87.43,87.9,259182.0,87.59,88.0,87.43,87.9,259182.0
2022-01-20 10:30:00,87.76,88.31,87.76,87.76,66198.0,87.76,88.31,87.76,87.76,66198.0
2022-01-20 10:40:00,87.72,88.5,87.69,88.5,127626.0,87.72,88.5,87.69,88.5,127626.0
2022-01-20 10:50:00,88.44,88.65,88.35,88.42,101034.0,88.44,88.65,88.35,88.42,101034.0
2022-01-20 11:00:00,88.63,89.36,88.55,89.09,161700.0,88.63,89.36,88.55,89.09,161700.0
2022-01-20 11:10:00,89.02,89.32,88.88,89.17,95880.0,89.02,89.32,88.88,89.17,95880.0
2022-01-20 11:20:00,89.2,89.48,88.71,89.08,361254.0,89.2,89.48,88.71,89.08,361254.0
2022-01-20 11:30:00,89.07,89.34,89.02,89.32,71256.0,89.07,89.34,89.02,89.32,71256.0
2022-01-20 11:40:00,89.39,89.39,88.5,88.5,114342.0,89.39,89.39,88.5,88.5,114342.0
2022-01-20 11:50:00,88.61,88.96,88.6,88.72,50070.0,88.61,88.96,88.6,88.72,50070.0
2022-01-20 12:00:00,88.64,88.68,88.02,88.02,48282.0,88.64,88.68,88.02,88.02,48282.0
2022-01-20 12:10:00,88.12,88.34,88.0,88.18,61464.0,88.12,88.34,88.0,88.18,61464.0
2022-01-20 12:20:00,88.13,88.32,88.0,88.3,55020.0,88.13,88.32,88.0,88.3,55020.0
2022-01-20 12:30:00,88.31,88.48,88.17,88.21,54114.0,88.31,88.48,88.17,88.21,54114.0
2022-01-20 12:40:00,88.19,88.27,87.9,87.96,42438.0,88.19,88.27,87.9,87.96,42438.0
2022-01-20 12:50:00,87.89,87.92,87.72,87.81,108042.0,87.89,87.92,87.72,87.81,108042.0
2022-01-20 13:00:00,87.83,87.87,87.44,87.68,67386.0,87.83,87.87,87.44,87.68,67386.0
2022-01-20 13:10:00,87.57,87.9,87.53,87.62,51828.0,87.57,87.9,87.53,87.62,51828.0
2022-01-20 13:20:00,87.69,87.83,87.59,87.74,24732.0,87.69,87.83,87.59,87.74,24732.0
2022-01-20 13:30:00,87.69,87.83,87.52,87.77,61380.0,87.69,87.83,87.52,87.77,61380.0
2022-01-20 13:40:00,87.73,88.22,87.69,87.92,98910.0,87.73,88.22,87.69,87.92,98910.0
2022-01-20 13:50:00,88.0,88.11,87.7,87.88,37518.0,88.0,88.11,87.7,87.88,37518.0
2022-01-20 14:00:00,87.87,88.16,87.75,87.96,33774.0,87.87,88.16,87.75,87.96,33774.0
2022-01-20 14:10:00,87.97,87.97,87.57,87.76,170466.0,87.97,87.97,87.57,87.76,170466.0
2022-01-20 14:20:00,87.86,87.91,87.69,87.81,79944.0,87.86,87.91,87.69,87.81,79944.0
2022-01-20 14:30:00,87.8,87.92,87.24,87.33,75720.0,87.8,87.92,87.24,87.33,75720.0
2022-01-20 14:40:00,87.33,87.38,87.01,87.24,61254.0,87.33,87.38,87.01,87.24,61254.0
2022-01-20 14:50:00,87.2,87.36,86.86,87.01,299334.0,87.2,87.36,86.86,87.01,299334.0
2022-01-20 15:00:00,86.93,87.16,86.72,86.77,128616.0,86.93,87.16,86.72,86.77,128616.0
2022-01-20 15:10:00,86.8,87.18,86.75,87.18,90198.0,86.8,87.18,86.75,87.18,90198.0
2022-01-20 15:20:00,87.09,87.19,86.73,86.98,171870.0,87.09,87.19,86.73,86.98,171870.0
2022-01-20 15:30:00,86.91,87.16,86.76,87.02,157260.0,86.91,87.16,86.76,87.02,157260.0
2022-01-20 15:40:00,87.02,87.15,86.7,86.78,245388.0,87.02,87.15,86.7,86.78,245388.0
2022-01-20 15:50:00,86.74,87.26,86.51,86.52,1142850.0,86.74,87.26,86.51,86.52,1142850.0
2022-01-21 09:30:00,85.94,86.3,85.48,85.49,219558.0,85.94,86.3,85.48,85.49,219558.0
2022-01-21 09:40:00,85.39,85.48,84.22,84.42,147822.0,85.39,85.48,84.22,84.42,147822.0
2022-01-21 09:50:00,84.56,84.84,83.78,84.17,307182.0,84.56,84.84,83.78,84.17,307182.0
2022-01-21 10:00:00,84.1,84.19,83.42,83.56,285642.0,84.1,84.19,83.42,83.56,285642.0
2022-01-21 10:10:00,83.57,83.84,83.07,83.15,226200.0,83.57,83.84,83.07,83.15,226200.0
2022-01-21 10:20:00,83.05,83.95,82.76,83.86,227022.0,83.05,83.95,82.76,83.86,227022.0
2022-01-21 10:30:00,83.86,84.77,83.8,84.64,151506.0,83.86,84.77,83.8,84.64,151506.0
2022-01-21 10:40:00,84.62,84.84,84.48,84.77,161964.0,84.62,84.84,84.48,84.77,161964.0
2022-01-21 10:50:00,84.82,85.24,84.33,84.75,161850.0,84.82,85.24,84.33,84.75,161850.0
2022-01-21 11:00:00,84.64,85.04,84.46,84.81,138006.0,84.64,85.04,84.46,84.81,138006.0
2022-01-21 11:10:00,84.79,85.01,84.07,84.1,88500.0,84.79,85.01,84.07,84.1,88500.0
2022-01-21 11:20:00,84.09,84.51,84.0,84.41,133548.0,84.09,84.51,84.0,84.41,133548.0
2022-01-21 11:30:00,84.38,84.54,83.9,83.93,188784.0,84.38,84.54,83.9,83.93,188784.0
2022-01-21 11:40:00,84.0,84.23,83.61,83.87,114384.0,84.0,84.23,83.61,83.87,114384.0
2022-01-21 11:50:00,83.91,84.07,83.67,84.06,58278.0,83.91,84.07,83.67,84.06,58278.0
2022-01-21 12:00:00,84.03,84.34,83.94,84.1,68226.0,84.03,84.34,83.94,84.1,68226.0
2022-01-21 12:10:00,83.9,84.1,83.44,83.54,49896.0,83.9,84.1,83.44,83.54,49896.0
2022-01-21 12:20:00,83.48,84.07,83.39,83.84,130992.0,83.48,84.07,83.39,83.84,130992.0
2022-01-21 12:30:00,83.92,84.33,83.64,83.66,189768.0,83.92,84.33,83.64,83.66,189768.0
2022-01-21 12:40:00,83.64,83.83,83.38,83.46,147174.0,83.64,83.83,83.38,83.46,147174.0
2022-01-21 12:50:00,83.42,83.47,83.25,83.3,141234.0,83.42,83.47,83.25,83.3,141234.0
2022-01-21 13:00:00,83.33,83.42,83.05,83.19,183066.0,83.33,83.42,83.05,83.19,183066.0
2022-01-21 13:10:00,83.19,83.44,82.83,82.84,174006.0,83.19,83.44,82.83,82.84,174006.0
2022-01-21 13:20:00,82.88,82.93,82.43,82.47,142098.0,82.88,82.93,82.43,82.47,142098.0
2022-01-21 13:30:00,82.48,82.96,82.35,82.81,234708.0,82.48,82.96,82.35,82.81,234708.0
2022-01-21 13:40:00,82.8,82.83,82.37,82.53,122526.0,82.8,82.83,82.37,82.53,122526.0
2022-01-21 13:50:00,82.57,82.96,82.49,82.69,168930.0,82.57,82.96,82.49,82.69,168930.0
2022-01-21 14:00:00,82.69,82.86,82.47,82.49,142266.0,82.69,82.86,82.47,82.49,142266.0
2022-01-21 14:10:00,82.48,82.54,82.17,82.19,146688.0,82.48,82.54,82.17,82.19,146688.0
2022-01-21 14:20:00,82.16,82.43,81.8,82.0,124086.0,82.16,82.43,81.8,82.0,124086.0
2022-01-21 14:30:00,82.01,82.21,81.87,82.14,202086.0,82.01,82.21,81.87,82.14,202086.0
2022-01-21 14:40:00,82.14,82.24,81.87,82.21,203544.0,82.14,82.24,81.87,82.21,203544.0
2022-01-21 14:50:00,82.09,82.12,81.39,81.44,159570.0,82.09,82.12,81.39,81.44,159570.0
2022-01-21 15:00:00,81.44,81.76,81.27,81.27,126360.0,81.44,81.76,81.27,81.27,126360.0
2022-01-21 15:10:00,81.28,81.55,81.07,81.18,277812.0,81.28,81.55,81.07,81.18,277812.0
2022-01-21 15:20:00,81.17,81.32,81.02,81.15,466776.0,81.17,81.32,81.02,81.15,466776.0
2022-01-21 15:30:00,81.14,81.99,81.06,81.45,595128.0,81.14,81.99,81.06,81.45,595128.0
2022-01-21 15:40:00,81.44,81.92,81.21,81.36,576084.0,81.44,81.92,81.21,81.36,576084.0
2022-01-21 15:50:00,81.3,81.33,80.43,80.59,1103382.0,81.3,81.33,80.43,80.59,1103382.0
2022-01-24 09:30:00,79.09,79.32,78.01,78.9,475194.0,79.09,79.32,78.01,78.9,475194.0
2022-01-24 09:40:00,78.97,79.6,78.54,78.62,200538.0,78.97,79.6,78.54,78.62,200538.0
2022-01-24 09:50:00,78.77,78.89,78.26,78.26,179058.0,78.77,78.89,78.26,78.26,179058.0
2022-01-24 10:00:00,78.22,79.08,78.03,78.07,140418.0,78.22,79.08,78.03,78.07,140418.0
2022-01-24 10:10:00,78.05,78.38,77.5,77.5,158256.0,78.05,78.38,77.5,77.5,158256.0
2022-01-24 10:20:00,77.57,78.13,77.56,77.87,166884.0,77.57,78.13,77.56,77.87,166884.0
2022-01-24 10:30:00,77.86,78.23,77.64,77.64,192072.0,77.86,78.23,77.64,77.64,192072.0
2022-01-24 10:40:00,77.67,77.68,76.95,77.17,185370.0,77.67,77.68,76.95,77.17,185370.0
2022-01-24 10:50:00,77.13,77.86,76.95,77.46,271542.0,77.13,77.86,76.95,77.46,271542.0
2022-01-24 11:00:00,77.41,77.66,76.95,77.46,171492.0,77.41,77.66,76.95,77.46,171492.0
2022-01-24 11:10:00,77.53,77.61,77.2,77.37,105762.0,77.53,77.61,77.2,77.37,105762.0
2022-01-24 11:20:00,77.35,77.53,76.94,76.98,125016.0,77.35,77.53,76.94,76.98,125016.0
2022-01-24 11:30:00,76.98,77.11,76.6,76.61,273114.0,76.98,77.11,76.6,76.61,273114.0
2022-01-24 11:40:00,76.65,76.66,76.0,76.0,184044.0,76.65,76.66,76.0,76.0,184044.0
2022-01-24 11:50:00,76.02,77.18,76.0,77.14,172974.0,76.02,77.18,76.0,77.14,172974.0
2022-01-24 12:00:00,77.09,77.15,76.49,76.55,95922.0,77.09,77.15,76.49,76.55,95922.0
2022-01-24 12:10:00,76.56,76.67,76.05,76.15,114390.0,76.56,76.67,76.05,76.15,114390.0
2022-01-24 12:20:00,76.1,76.69,75.96,76.47,350532.0,76.1,76.69,75.96,76.47,350532.0
2022-01-24 12:30:00,76.47,77.11,76.38,77.11,202398.0,76.47,77.11,76.38,77.11,202398.0
2022-01-24 12:40:00,77.01,77.81,76.71,77.61,101454.0,77.01,77.81,76.71,77.61,101454.0
2022-01-24 12:50:00,77.52,78.22,77.45,78.17,109368.0,77.52,78.22,77.45,78.17,109368.0
2022-01-24 13:00:00,78.19,79.08,78.09,78.82,151218.0,78.19,79.08,78.09,78.82,151218.0
2022-01-24 13:10:00,78.85,79.36,78.84,79.26,236334.0,78.85,79.36,78.84,79.26,236334.0
2022-01-24 13:20:00,79.3,79.5,79.08,79.18,193194.0,79.3,79.5,79.08,79.18,193194.0
2022-01-24 13:30:00,79.17,79.99,79.15,79.99,121620.0,79.17,79.99,79.15,79.99,121620.0
2022-01-24 13:40:00,79.92,80.8,79.91,80.69,236010.0,79.92,80.8,79.91,80.69,236010.0
2022-01-24 13:50:00,80.88,81.71,80.59,81.52,276444.0,80.88,81.71,80.59,81.52,276444.0
2022-01-24 14:00:00,81.56,82.5,81.47,82.49,586002.0,81.56,82.5,81.47,82.49,586002.0
2022-01-24 14:10:00,82.5,82.67,81.69,81.69,594768.0,82.5,82.67,81.69,81.69,594768.0
2022-01-24 14:20:00,81.68,81.92,80.95,81.01,168756.0,81.68,81.92,80.95,81.01,168756.0
2022-01-24 14:30:00,81.04,81.33,80.39,80.56,79278.0,81.04,81.33,80.39,80.56,79278.0
2022-01-24 14:40:00,80.48,81.16,80.1,81.16,96666.0,80.48,81.16,80.1,81.16,96666.0
2022-01-24 14:50:00,81.0,81.7,80.89,81.6,62256.0,81.0,81.7,80.89,81.6,62256.0
2022-01-24 15:00:00,81.55,81.8,81.19,81.54,61674.0,81.55,81.8,81.19,81.54,61674.0
2022-01-24 15:10:00,81.64,82.5,81.56,82.32,164436.0,81.64,82.5,81.56,82.32,164436.0
2022-01-24 15:20:00,82.32,82.95,82.32,82.77,177054.0,82.32,82.95,82.32,82.77,177054.0
2022-01-24 15:30:00,82.72,84.12,82.58,84.01,464334.0,82.72,84.12,82.58,84.01,464334.0
2022-01-24 15:40:00,83.98,84.46,83.79,84.35,1071150.0,83.98,84.46,83.79,84.35,1071150.0
2022-01-24 15:50:00,84.29,84.88,83.73,84.04,1273362.0,84.29,84.88,83.73,84.04,1273362.0
2022-01-25 09:30:00,83.17,83.29,81.88,82.67,292650.0,83.17,83.29,81.88,82.67,292650.0
2022-01-25 09:40:00,82.7,82.99,81.85,82.12,177474.0,82.7,82.99,81.85,82.12,177474.0
2022-01-25 09:50:00,82.24,82.24,81.4,81.62,204258.0,82.24,82.24,81.4,81.62,204258.0
2022-01-25 10:00:00,81.57,81.72,80.89,81.25,208770.0,81.57,81.72,80.89,81.25,208770.0
2022-01-25 10:10:00,81.19,81.74,81.0,81.34,250572.0,81.19,81.74,81.0,81.34,250572.0
2022-01-25 10:20:00,81.37,81.78,81.02,81.71,172932.0,81.37,81.78,81.02,81.71,172932.0
2022-01-25 10:30:00,81.68,81.77,81.13,81.13,139254.0,81.68,81.77,81.13,81.13,139254.0
2022-01-25 10:40:00,81.2,81.36,80.65,81.13,222570.0,81.2,81.36,80.65,81.13,222570.0
2022-01-25 10:50:00,81.19,81.19,80.17,80.27,135516.0,81.19,81.19,80.17,80.27,135516.0
2022-01-25 11:00:00,80.3,80.67,80.17,80.46,123258.0,80.3,80.67,80.17,80.46,123258.0
2022-01-25 11:10:00,80.5,80.67,80.21,80.65,119124.0,80.5,80.67,80.21,80.65,119124.0
2022-01-25 11:20:00,80.67,80.83,80.31,80.46,104154.0,80.67,80.83,80.31,80.46,104154.0
2022-01-25 11:30:00,80.36,80.44,79.66,79.75,141948.0,80.36,80.44,79.66,79.75,141948.0
2022-01-25 11:40:00,79.73,80.4,79.72,80.26,60762.0,79.73,80.4,79.72,80.26,60762.0
2022-01-25 11:50:00,80.3,80.39,79.75,79.93,64842.0,80.3,80.39,79.75,79.93,64842.0
2022-01-25 12:00:00,79.97,80.45,79.97,80.25,77124.0,79.97,80.45,79.97,80.25,77124.0
2022-01-25 12:10:00,80.21,80.25,79.66,79.84,109488.0,80.21,80.25,79.66,79.84,109488.0
2022-01-25 12:20:00,79.86,80.24,79.83,80.16,148884.0,79.86,80.24,79.83,80.16,148884.0
2022-01-25 12:30:00,80.11,80.12,79.72,79.93,95646.0,80.11,80.12,79.72,79.93,95646.0
2022-01-25 12:40:00,79.92,80.15,79.8,79.93,83448.0,79.92,80.15,79.8,79.93,83448.0
2022-01-25 12:50:00,79.88,80.05,79.71,80.05,66414.0,79.88,80.05,79.71,80.05,66414.0
2022-01-25 13:00:00,79.98,80.02,79.7,79.72,63498.0,79.98,80.02,79.7,79.72,63498.0
2022-01-25 13:10:00,79.72,79.87,79.67,79.8,128748.0,79.72,79.87,79.67,79.8,128748.0
2022-01-25 13:20:00,79.8,80.09,79.67,80.09,121380.0,79.8,80.09,79.67,80.09,121380.0
2022-01-25 13:30:00,80.08,80.33,80.0,80.06,176010.0,80.08,80.33,80.0,80.06,176010.0
2022-01-25 13:40:00,80.06,80.16,79.69,79.79,145578.0,80.06,80.16,79.69,79.79,145578.0
2022-01-25 13:50:00,79.79,80.08,79.79,80.02,262380.0,79.79,80.08,79.79,80.02,262380.0
2022-01-25 14:00:00,80.03,80.1,79.67,79.72,171474.0,80.03,80.1,79.67,79.72,171474.0
2022-01-25 14:10:00,79.72,80.0,79.69,79.84,229170.0,79.72,80.0,79.69,79.84,229170.0
2022-01-25 14:20:00,79.81,80.17,79.81,80.15,254028.0,79.81,80.17,79.81,80.15,254028.0
2022-01-25 14:30:00,80.06,80.38,79.82,79.91,135102.0,80.06,80.38,79.82,79.91,135102.0
2022-01-25 14:40:00,79.94,80.67,79.94,80.45,161730.0,79.94,80.67,79.94,80.45,161730.0
2022-01-25 14:50:00,80.47,81.37,80.37,81.29,108870.0,80.47,81.37,80.37,81.29,108870.0
2022-01-25 15:00:00,81.31,81.33,80.83,80.98,114786.0,81.31,81.33,80.83,80.98,114786.0
2022-01-25 15:10:00,80.94,81.01,80.57,80.84,67428.0,80.94,81.01,80.57,80.84,67428.0
2022-01-25 15:20:00,80.94,80.94,79.92,79.92,78012.0,80.94,80.94,79.92,79.92,78012.0
2022-01-25 15:30:00,79.97,80.09,79.73,79.96,200058.0,79.97,80.09,79.73,79.96,200058.0
2022-01-25 15:40:00,79.92,80.09,79.65,79.67,220332.0,79.92,80.09,79.65,79.67,220332.0
2022-01-25 15:50:00,79.66,79.66,79.19,79.24,622152.0,79.66,79.66,79.19,79.24,622152.0
2022-01-26 09:30:00,80.67,81.97,79.69,79.73,488418.0,80.67,81.97,79.69,79.73,488418.0
2022-01-26 09:40:00,79.7,79.99,79.01,79.93,195072.0,79.7,79.99,79.01,79.93,195072.0
2022-01-26 09:50:00,79.93,80.07,79.67,79.71,300144.0,79.93,80.07,79.67,79.71,300144.0
2022-01-26 10:00:00,79.71,80.08,79.58,80.02,398874.0,79.71,80.08,79.58,80.02,398874.0
2022-01-26 10:10:00,80.08,80.38,79.64,80.29,204030.0,80.08,80.38,79.64,80.29,204030.0
2022-01-26 10:20:00,80.34,81.4,80.33,81.33,247458.0,80.34,81.4,80.33,81.33,247458.0
2022-01-26 10:30:00,81.25,81.32,80.92,81.02,194700.0,81.25,81.32,80.92,81.02,194700.0
2022-01-26 10:40:00,81.03,81.24,80.71,80.71,141102.0,81.03,81.24,80.71,80.71,141102.0
2022-01-26 10:50:00,80.72,81.53,80.69,81.33,85188.0,80.72,81.53,80.69,81.33,85188.0
2022-01-26 11:00:00,81.32,81.61,81.02,81.49,105426.0,81.32,81.61,81.02,81.49,105426.0
2022-01-26 11:10:00,81.49,81.83,81.41,81.55,129726.0,81.49,81.83,81.41,81.55,129726.0
2022-01-26 11:20:00,81.59,81.75,81.37,81.54,75378.0,81.59,81.75,81.37,81.54,75378.0
2022-01-26 11:30:00,81.56,81.92,81.55,81.83,73236.0,81.56,81.92,81.55,81.83,73236.0
2022-01-26 11:40:00,81.9,82.09,81.62,81.62,68670.0,81.9,82.09,81.62,81.62,68670.0
2022-01-26 11:50:00,81.56,81.86,81.21,81.86,58650.0,81.56,81.86,81.21,81.86,58650.0
2022-01-26 12:00:00,81.85,82.44,81.84,82.42,84000.0,81.85,82.44,81.84,82.42,84000.0
2022-01-26 12:10:00,82.41,82.8,82.41,82.67,109950.0,82.41,82.8,82.41,82.67,109950.0
2022-01-26 12:20:00,82.68,82.9,82.67,82.82,114180.0,82.68,82.9,82.67,82.82,114180.0
2022-01-26 12:30:00,82.76,83.13,82.74,83.06,236376.0,82.76,83.13,82.74,83.06,236376.0
2022-01-26 12:40:00,83.05,83.47,83.02,83.42,708378.0,83.05,83.47,83.02,83.42,708378.0
2022-01-26 12:50:00,83.42,83.43,83.17,83.26,106500.0,83.42,83.43,83.17,83.26,106500.0
2022-01-26 13:00:00,83.17,83.17,82.52,82.84,60672.0,83.17,83.17,82.52,82.84,60672.0
2022-01-26 13:10:00,82.79,82.81,82.55,82.72,40626.0,82.79,82.81,82.55,82.72,40626.0
2022-01-26 13:20:00,82.67,82.7,82.38,82.38,54624.0,82.67,82.7,82.38,82.38,54624.0
2022-01-26 13:30:00,82.33,82.47,81.97,81.99,89460.0,82.33,82.47,81.97,81.99,89460.0
2022-01-26 13:40:00,81.99,82.19,81.98,82.16,83838.0,81.99,82.19,81.98,82.16,83838.0
2022-01-26 13:50:00,82.08,82.24,81.95,82.03,43614.0,82.08,82.24,81.95,82.03,43614.0
2022-01-26 14:00:00,82.11,82.99,82.04,82.72,165960.0,82.11,82.99,82.04,82.72,165960.0
2022-01-26 14:10:00,82.78,83.01,81.37,81.52,140190.0,82.78,83.01,81.37,81.52,140190.0
2022-01-26 14:20:00,81.52,82.15,81.2,82.01,87594.0,81.52,82.15,81.2,82.01,87594.0
2022-01-26 14:30:00,82.0,82.21,81.2,82.09,156528.0,82.0,82.21,81.2,82.09,156528.0
2022-01-26 14:40:00,82.21,82.25,80.06,80.09,128712.0,82.21,82.25,80.06,80.09,128712.0
2022-01-26 14:50:00,80.24,80.68,80.08,80.17,79026.0,80.24,80.68,80.08,80.17,79026.0
2022-01-26 15:00:00,80.16,80.18,79.02,79.13,155856.0,80.16,80.18,79.02,79.13,155856.0
2022-01-26 15:10:00,79.05,79.66,79.04,79.34,129072.0,79.05,79.66,79.04,79.34,129072.0
2022-01-26 15:20:00,79.36,80.05,78.83,80.02,172086.0,79.36,80.05,78.83,80.02,172086.0
2022-01-26 15:30:00,79.94,80.03,79.06,79.44,186540.0,79.94,80.03,79.06,79.44,186540.0
2022-01-26 15:40:00,79.3,79.77,79.01,79.17,164532.0,79.3,79.77,79.01,79.17,164532.0
2022-01-26 15:50:00,79.35,79.59,79.01,79.37,459288.0,79.35,79.59,79.01,79.37,459288.0
2022-01-27 09:30:00,80.92,81.77,80.71,81.55,154542.0,80.92,81.77,80.71,81.55,154542.0
2022-01-27 09:40:00,81.67,82.33,81.57,82.06,80352.0,81.67,82.33,81.57,82.06,80352.0
2022-01-27 09:50:00,82.0,83.11,82.0,82.7,492096.0,82.0,83.11,82.0,82.7,492096.0
2022-01-27 10:00:00,82.67,84.0,82.51,83.66,367104.0,82.67,84.0,82.51,83.66,367104.0
2022-01-27 10:10:00,83.76,84.07,83.29,83.38,221274.0,83.76,84.07,83.29,83.38,221274.0
2022-01-27 10:20:00,83.36,83.91,83.15,83.15,473382.0,83.36,83.91,83.15,83.15,473382.0
2022-01-27 10:30:00,83.17,83.23,82.62,82.71,202800.0,83.17,83.23,82.62,82.71,202800.0
2022-01-27 10:40:00,82.71,82.88,82.24,82.32,233640.0,82.71,82.88,82.24,82.32,233640.0
2022-01-27 10:50:00,82.23,82.88,82.2,82.79,90354.0,82.23,82.88,82.2,82.79,90354.0
2022-01-27 11:00:00,82.93,83.14,82.63,82.79,222282.0,82.93,83.14,82.63,82.79,222282.0
2022-01-27 11:10:00,82.81,83.17,82.63,82.85,81840.0,82.81,83.17,82.63,82.85,81840.0
2022-01-27 11:20:00,82.99,83.0,82.45,82.62,78876.0,82.99,83.0,82.45,82.62,78876.0
2022-01-27 11:30:00,82.58,83.13,82.58,82.74,65580.0,82.58,83.13,82.58,82.74,65580.0
2022-01-27 11:40:00,82.66,82.99,82.18,82.2,60282.0,82.66,82.99,82.18,82.2,60282.0
2022-01-27 11:50:00,82.23,82.25,82.0,82.14,71946.0,82.23,82.25,82.0,82.14,71946.0
2022-01-27 12:00:00,82.09,82.18,81.67,81.72,57672.0,82.09,82.18,81.67,81.72,57672.0
2022-01-27 12:10:00,81.86,81.86,81.31,81.37,72432.0,81.86,81.86,81.31,81.37,72432.0
2022-01-27 12:20:00,81.44,81.61,81.23,81.54,152124.0,81.44,81.61,81.23,81.54,152124.0
2022-01-27 12:30:00,81.55,81.55,81.25,81.48,50442.0,81.55,81.55,81.25,81.48,50442.0
2022-01-27 12:40:00,81.46,81.68,81.22,81.22,61020.0,81.46,81.68,81.22,81.22,61020.0
2022-01-27 12:50:00,81.24,81.9,81.24,81.76,55134.0,81.24,81.9,81.24,81.76,55134.0
2022-01-27 13:00:00,81.78,82.02,81.15,81.51,152964.0,81.78,82.02,81.15,81.51,152964.0
2022-01-27 13:10:00,81.43,81.56,81.18,81.4,99216.0,81.43,81.56,81.18,81.4,99216.0
2022-01-27 13:20:00,81.31,81.48,80.96,81.11,121860.0,81.31,81.48,80.96,81.11,121860.0
2022-01-27 13:30:00,81.09,81.62,80.98,80.99,187548.0,81.09,81.62,80.98,80.99,187548.0
2022-01-27 13:40:00,81.01,81.13,80.75,81.05,180468.0,81.01,81.13,80.75,81.05,180468.0
2022-01-27 13:50:00,81.13,81.64,80.74,81.52,146934.0,81.13,81.64,80.74,81.52,146934.0
2022-01-27 14:00:00,81.52,81.76,80.99,81.24,119538.0,81.52,81.76,80.99,81.24,119538.0
2022-01-27 14:10:00,81.33,81.53,81.04,81.19,125070.0,81.33,81.53,81.04,81.19,125070.0
2022-01-27 14:20:00,81.18,81.25,80.9,81.14,210156.0,81.18,81.25,80.9,81.14,210156.0
2022-01-27 14:30:00,81.08,81.45,80.84,81.38,226764.0,81.08,81.45,80.84,81.38,226764.0
2022-01-27 14:40:00,81.38,81.67,81.18,81.23,159822.0,81.38,81.67,81.18,81.23,159822.0
2022-01-27 14:50:00,81.27,81.4,80.89,81.35,61380.0,81.27,81.4,80.89,81.35,61380.0
2022-01-27 15:00:00,81.33,81.84,81.23,81.43,81708.0,81.33,81.84,81.23,81.43,81708.0
2022-01-27 15:10:00,81.34,81.4,80.83,81.19,114654.0,81.34,81.4,80.83,81.19,114654.0
2022-01-27 15:20:00,81.2,81.29,80.92,81.24,123870.0,81.2,81.29,80.92,81.24,123870.0
2022-01-27 15:30:00,81.26,81.52,80.87,80.93,85830.0,81.26,81.52,80.87,80.93,85830.0
2022-01-27 15:40:00,80.93,81.89,80.93,81.46,120888.0,80.93,81.89,80.93,81.46,120888.0
2022-01-27 15:50:00,81.42,81.42,80.87,80.87,255372.0,81.42,81.42,80.87,80.87,255372.0
2022-01-28 09:30:00,81.27,81.67,80.37,80.44,134430.0,81.27,81.67,80.37,80.44,134430.0
2022-01-28 09:40:00,80.47,80.63,80.03,80.33,162390.0,80.47,80.63,80.03,80.33,162390.0
2022-01-28 09:50:00,80.29,80.8,80.19,80.69,45348.0,80.29,80.8,80.19,80.69,45348.0
2022-01-28 10:00:00,80.7,80.75,80.25,80.4,66312.0,80.7,80.75,80.25,80.4,66312.0
2022-01-28 10:10:00,80.39,81.51,80.38,81.51,74550.0,80.39,81.51,80.38,81.51,74550.0
2022-01-28 10:20:00,81.48,81.57,80.78,81.19,113058.0,81.48,81.57,80.78,81.19,113058.0
2022-01-28 10:30:00,81.19,81.64,81.16,81.64,114252.0,81.19,81.64,81.16,81.64,114252.0
2022-01-28 10:40:00,81.53,82.11,81.14,81.92,153234.0,81.53,82.11,81.14,81.92,153234.0
2022-01-28 10:50:00,82.03,82.58,81.93,82.54,426648.0,82.03,82.58,81.93,82.54,426648.0
2022-01-28 11:00:00,82.6,82.62,82.07,82.45,125868.0,82.6,82.62,82.07,82.45,125868.0
2022-01-28 11:10:00,82.5,82.88,82.48,82.84,115536.0,82.5,82.88,82.48,82.84,115536.0
2022-01-28 11:20:00,82.86,83.07,82.59,82.59,121716.0,82.86,83.07,82.59,82.59,121716.0
2022-01-28 11:30:00,82.67,83.06,82.46,82.77,113520.0,82.67,83.06,82.46,82.77,113520.0
2022-01-28 11:40:00,82.7,82.74,82.35,82.35,83040.0,82.7,82.74,82.35,82.35,83040.0
2022-01-28 11:50:00,82.4,82.97,82.35,82.9,118860.0,82.4,82.97,82.35,82.9,118860.0
2022-01-28 12:00:00,82.9,83.39,82.73,83.31,289110.0,82.9,83.39,82.73,83.31,289110.0
2022-01-28 12:10:00,83.27,83.38,82.94,83.14,64746.0,83.27,83.38,82.94,83.14,64746.0
2022-01-28 12:20:00,83.09,83.13,82.29,82.55,32568.0,83.09,83.13,82.29,82.55,32568.0
2022-01-28 12:30:00,82.5,82.61,82.19,82.46,75198.0,82.5,82.61,82.19,82.46,75198.0
2022-01-28 12:40:00,82.5,82.65,82.22,82.37,79770.0,82.5,82.65,82.22,82.37,79770.0
2022-01-28 12:50:00,82.27,82.28,81.79,81.94,70596.0,82.27,82.28,81.79,81.94,70596.0
2022-01-28 13:00:00,81.95,82.26,81.89,82.24,47808.0,81.95,82.26,81.89,82.24,47808.0
2022-01-28 13:10:00,82.25,82.27,82.0,82.1,36768.0,82.25,82.27,82.0,82.1,36768.0
2022-01-28 13:20:00,82.09,82.09,81.48,81.59,68730.0,82.09,82.09,81.48,81.59,68730.0
2022-01-28 13:30:00,81.71,82.14,81.67,82.01,126384.0,81.71,82.14,81.67,82.01,126384.0
2022-01-28 13:40:00,81.96,82.1,81.7,81.71,83916.0,81.96,82.1,81.7,81.71,83916.0
2022-01-28 13:50:00,81.77,82.05,81.72,81.99,43932.0,81.77,82.05,81.72,81.99,43932.0
2022-01-28 14:00:00,81.91,82.08,81.14,81.14,53628.0,81.91,82.08,81.14,81.14,53628.0
2022-01-28 14:10:00,81.21,81.27,81.0,81.1,56586.0,81.21,81.27,81.0,81.1,56586.0
2022-01-28 14:20:00,81.03,81.1,80.76,81.01,63966.0,81.03,81.1,80.76,81.01,63966.0
2022-01-28 14:30:00,80.86,81.23,80.75,81.17,136860.0,80.86,81.23,80.75,81.17,136860.0
2022-01-28 14:40:00,81.3,81.72,81.3,81.67,63810.0,81.3,81.72,81.3,81.67,63810.0
2022-01-28 14:50:00,81.74,81.93,81.41,81.91,62904.0,81.74,81.93,81.41,81.91,62904.0
2022-01-28 15:00:00,81.92,82.1,81.7,81.86,67590.0,81.92,82.1,81.7,81.86,67590.0
2022-01-28 15:10:00,81.78,81.78,81.49,81.64,55062.0,81.78,81.78,81.49,81.64,55062.0
2022-01-28 15:20:00,81.64,82.08,81.61,81.91,74100.0,81.64,82.08,81.61,81.91,74100.0
2022-01-28 15:30:00,81.8,81.83,81.19,81.79,297432.0,81.8,81.83,81.19,81.79,297432.0
2022-01-28 15:40:00,81.77,82.45,81.48,82.35,223788.0,81.77,82.45,81.48,82.35,223788.0
2022-01-28 15:50:00,82.39,82.71,82.34,82.7,437466.0,82.39,82.71,82.34,82.7,437466.0
2022-01-31 09:30:00,82.82,83.66,82.7,83.38,160128.0,82.82,83.66,82.7,83.38,160128.0
2022-01-31 09:40:00,83.38,83.98,83.13,83.45,307350.0,83.38,83.98,83.13,83.45,307350.0
2022-01-31 09:50:00,83.34,83.98,83.19,83.83,567942.0,83.34,83.98,83.19,83.83,567942.0
2022-01-31 10:00:00,83.76,84.24,83.67,83.91,523590.0,83.76,84.24,83.67,83.91,523590.0
2022-01-31 10:10:00,83.91,84.25,83.3,83.36,298542.0,83.91,84.25,83.3,83.36,298542.0
2022-01-31 10:20:00,83.33,84.35,83.27,84.35,163320.0,83.33,84.35,83.27,84.35,163320.0
2022-01-31 10:30:00,84.36,84.77,84.31,84.77,161928.0,84.36,84.77,84.31,84.77,161928.0
2022-01-31 10:40:00,84.67,84.92,84.52,84.87,65820.0,84.67,84.92,84.52,84.87,65820.0
2022-01-31 10:50:00,84.9,85.17,84.83,85.11,75366.0,84.9,85.17,84.83,85.11,75366.0
2022-01-31 11:00:00,85.1,85.47,85.1,85.27,212976.0,85.1,85.47,85.1,85.27,212976.0
2022-01-31 11:10:00,85.27,85.48,85.11,85.35,257616.0,85.27,85.48,85.11,85.35,257616.0
2022-01-31 11:20:00,85.35,85.54,85.22,85.31,203718.0,85.35,85.54,85.22,85.31,203718.0
2022-01-31 11:30:00,85.34,85.69,85.29,85.63,104196.0,85.34,85.69,85.29,85.63,104196.0
2022-01-31 11:40:00,85.66,85.89,85.61,85.61,109260.0,85.66,85.89,85.61,85.61,109260.0
2022-01-31 11:50:00,85.55,85.79,85.48,85.64,73488.0,85.55,85.79,85.48,85.64,73488.0
2022-01-31 12:00:00,85.63,85.72,85.28,85.35,56526.0,85.63,85.72,85.28,85.35,56526.0
2022-01-31 12:10:00,85.35,85.45,85.04,85.17,48198.0,85.35,85.45,85.04,85.17,48198.0
2022-01-31 12:20:00,85.17,85.23,84.98,85.15,42108.0,85.17,85.23,84.98,85.15,42108.0
2022-01-31 12:30:00,85.17,85.24,85.05,85.24,35136.0,85.17,85.24,85.05,85.24,35136.0
2022-01-31 12:40:00,85.23,85.43,85.2,85.39,40182.0,85.23,85.43,85.2,85.39,40182.0
2022-01-31 12:50:00,85.48,85.5,85.23,85.23,36192.0,85.48,85.5,85.23,85.23,36192.0
2022-01-31 13:00:00,85.19,85.46,85.19,85.42,75498.0,85.19,85.46,85.19,85.42,75498.0
2022-01-31 13:10:00,85.42,85.61,85.36,85.51,41232.0,85.42,85.61,85.36,85.51,41232.0
2022-01-31 13:20:00,85.5,85.59,85.21,85.28,65574.0,85.5,85.59,85.21,85.28,65574.0
2022-01-31 13:30:00,85.28,85.37,85.24,85.27,73746.0,85.28,85.37,85.24,85.27,73746.0
2022-01-31 13:40:00,85.28,85.79,85.28,85.75,39702.0,85.28,85.79,85.28,85.75,39702.0
2022-01-31 13:50:00,85.83,85.89,85.7,85.79,71052.0,85.83,85.89,85.7,85.79,71052.0
2022-01-31 14:00:00,85.79,86.04,85.76,85.92,43308.0,85.79,86.04,85.76,85.92,43308.0
2022-01-31 14:10:00,85.9,85.96,85.77,85.85,48534.0,85.9,85.96,85.77,85.85,48534.0
2022-01-31 14:20:00,85.84,86.08,85.76,86.01,50898.0,85.84,86.08,85.76,86.01,50898.0
2022-01-31 14:30:00,85.95,86.0,85.84,85.92,77700.0,85.95,86.0,85.84,85.92,77700.0
2022-01-31 14:40:00,85.95,86.01,85.85,86.01,66204.0,85.95,86.01,85.85,86.01,66204.0
2022-01-31 14:50:00,86.01,86.08,85.84,85.97,60984.0,86.01,86.08,85.84,85.97,60984.0
2022-01-31 15:00:00,85.92,86.01,85.83,85.95,81378.0,85.92,86.01,85.83,85.95,81378.0
2022-01-31 15:10:00,85.95,85.95,85.25,85.27,107682.0,85.95,85.95,85.25,85.27,107682.0
2022-01-31 15:20:00,85.31,85.52,85.25,85.3,116016.0,85.31,85.52,85.25,85.3,116016.0
2022-01-31 15:30:00,85.3,86.0,85.26,85.71,121272.0,85.3,86.0,85.26,85.71,121272.0
2022-01-31 15:40:00,85.7,86.0,85.69,86.0,123180.0,85.7,86.0,85.69,86.0,123180.0
2022-01-31 15:50:00,86.0,86.53,85.9,86.23,790746.0,86.0,86.53,85.9,86.23,790746.0
2022-02-01 09:30:00,86.31,86.67,84.88,85.26,419466.0,86.31,86.67,84.88,85.26,419466.0
2022-02-01 09:40:00,85.16,85.64,84.58,85.12,277932.0,85.16,85.64,84.58,85.12,277932.0
2022-02-01 09:50:00,85.33,85.39,84.44,84.57,173850.0,85.33,85.39,84.44,84.57,173850.0
2022-02-01 10:00:00,84.75,84.75,83.87,84.62,188232.0,84.75,84.75,83.87,84.62,188232.0
2022-02-01 10:10:00,84.7,84.92,84.34,84.57,188268.0,84.7,84.92,84.34,84.57,188268.0
2022-02-01 10:20:00,84.57,85.3,84.55,85.14,212868.0,84.57,85.3,84.55,85.14,212868.0
2022-02-01 10:30:00,85.14,85.55,84.49,84.59,131124.0,85.14,85.55,84.49,84.59,131124.0
2022-02-01 10:40:00,84.55,84.73,84.17,84.49,192000.0,84.55,84.73,84.17,84.49,192000.0
2022-02-01 10:50:00,84.45,85.1,84.41,85.0,98364.0,84.45,85.1,84.41,85.0,98364.0
2022-02-01 11:00:00,85.05,85.15,84.78,85.08,117816.0,85.05,85.15,84.78,85.08,117816.0
2022-02-01 11:10:00,85.07,85.08,84.83,84.87,84798.0,85.07,85.08,84.83,84.87,84798.0
2022-02-01 11:20:00,84.89,84.93,84.48,84.74,96000.0,84.89,84.93,84.48,84.74,96000.0
2022-02-01 11:30:00,84.71,85.1,84.66,84.96,51114.0,84.71,85.1,84.66,84.96,51114.0
2022-02-01 11:40:00,85.02,85.51,84.89,85.38,78090.0,85.02,85.51,84.89,85.38,78090.0
2022-02-01 11:50:00,85.31,85.54,85.25,85.41,34332.0,85.31,85.54,85.25,85.41,34332.0
2022-02-01 12:00:00,85.39,85.63,85.31,85.47,44358.0,85.39,85.63,85.31,85.47,44358.0
2022-02-01 12:10:00,85.36,85.37,85.14,85.29,48156.0,85.36,85.37,85.14,85.29,48156.0
2022-02-01 12:20:00,85.26,85.43,84.94,85.1,63114.0,85.26,85.43,84.94,85.1,63114.0
2022-02-01 12:30:00,85.21,85.21,84.85,85.05,29418.0,85.21,85.21,84.85,85.05,29418.0
2022-02-01 12:40:00,85.01,85.16,85.0,85.15,37626.0,85.01,85.16,85.0,85.15,37626.0
2022-02-01 12:50:00,85.33,85.61,85.17,85.61,17322.0,85.33,85.61,85.17,85.61,17322.0
2022-02-01 13:00:00,85.57,85.57,85.33,85.35,29064.0,85.57,85.57,85.33,85.35,29064.0
2022-02-01 13:10:00,85.49,85.6,85.38,85.44,22230.0,85.49,85.6,85.38,85.44,22230.0
2022-02-01 13:20:00,85.54,85.83,85.51,85.74,28338.0,85.54,85.83,85.51,85.74,28338.0
2022-02-01 13:30:00,85.7,85.7,85.39,85.56,28560.0,85.7,85.7,85.39,85.56,28560.0
2022-02-01 13:40:00,85.65,85.81,85.4,85.4,33054.0,85.65,85.81,85.4,85.4,33054.0
2022-02-01 13:50:00,85.54,85.6,85.23,85.39,43170.0,85.54,85.6,85.23,85.39,43170.0
2022-02-01 14:00:00,85.45,85.75,85.45,85.53,11400.0,85.45,85.75,85.45,85.53,11400.0
2022-02-01 14:10:00,85.45,85.51,85.04,85.11,40542.0,85.45,85.51,85.04,85.11,40542.0
2022-02-01 14:20:00,85.15,85.15,84.79,84.84,59118.0,85.15,85.15,84.79,84.84,59118.0
2022-02-01 14:30:00,84.83,84.87,84.53,84.77,59820.0,84.83,84.87,84.53,84.77,59820.0
2022-02-01 14:40:00,84.77,84.98,84.66,84.77,29844.0,84.77,84.98,84.66,84.77,29844.0
2022-02-01 14:50:00,84.79,84.9,84.6,84.73,45618.0,84.79,84.9,84.6,84.73,45618.0
2022-02-01 15:00:00,84.66,84.97,84.64,84.97,170466.0,84.66,84.97,84.64,84.97,170466.0
2022-02-01 15:10:00,85.04,85.04,84.72,84.86,36174.0,85.04,85.04,84.72,84.86,36174.0
2022-02-01 15:20:00,84.88,85.4,84.83,85.39,79134.0,84.88,85.4,84.83,85.39,79134.0
2022-02-01 15:30:00,85.36,85.42,85.01,85.08,62388.0,85.36,85.42,85.01,85.08,62388.0
2022-02-01 15:40:00,85.04,85.5,85.04,85.41,101946.0,85.04,85.5,85.04,85.41,101946.0
2022-02-01 15:50:00,85.51,85.64,85.26,85.48,300210.0,85.51,85.64,85.26,85.48,300210.0
2022-02-02 09:30:00,86.14,86.38,85.48,85.98,206724.0,86.14,86.38,85.48,85.98,206724.0
2022-02-02 09:40:00,85.8,85.8,84.58,84.88,92016.0,85.8,85.8,84.58,84.88,92016.0
2022-02-02 09:50:00,84.82,85.76,84.67,85.46,58770.0,84.82,85.76,84.67,85.46,58770.0
2022-02-02 10:00:00,85.33,86.24,85.33,86.23,80370.0,85.33,86.24,85.33,86.23,80370.0
2022-02-02 10:10:00,86.08,86.26,85.6,86.03,111990.0,86.08,86.26,85.6,86.03,111990.0
2022-02-02 10:20:00,86.07,86.27,85.1,85.42,95316.0,86.07,86.27,85.1,85.42,95316.0
2022-02-02 10:30:00,85.44,85.44,84.81,84.96,121434.0,85.44,85.44,84.81,84.96,121434.0
2022-02-02 10:40:00,84.99,85.16,84.67,85.12,169248.0,84.99,85.16,84.67,85.12,169248.0
2022-02-02 10:50:00,85.16,85.29,84.69,84.89,69996.0,85.16,85.29,84.69,84.89,69996.0
2022-02-02 11:00:00,84.89,84.9,84.52,84.71,296844.0,84.89,84.9,84.52,84.71,296844.0
2022-02-02 11:10:00,84.61,84.69,84.33,84.61,148500.0,84.61,84.69,84.33,84.61,148500.0
2022-02-02 11:20:00,84.63,84.97,84.52,84.71,39522.0,84.63,84.97,84.52,84.71,39522.0
2022-02-02 11:30:00,84.53,84.73,84.23,84.42,75132.0,84.53,84.73,84.23,84.42,75132.0
2022-02-02 11:40:00,84.37,84.72,84.37,84.55,44562.0,84.37,84.72,84.37,84.55,44562.0
2022-02-02 11:50:00,84.55,85.14,84.49,85.14,54270.0,84.55,85.14,84.49,85.14,54270.0
2022-02-02 12:00:00,85.1,85.28,84.87,85.26,32184.0,85.1,85.28,84.87,85.26,32184.0
2022-02-02 12:10:00,85.25,85.32,85.13,85.18,217098.0,85.25,85.32,85.13,85.18,217098.0
2022-02-02 12:20:00,85.21,85.48,84.89,84.89,71280.0,85.21,85.48,84.89,84.89,71280.0
2022-02-02 12:30:00,84.9,85.27,84.89,85.26,44724.0,84.9,85.27,84.89,85.26,44724.0
2022-02-02 12:40:00,85.26,85.62,85.16,85.51,45144.0,85.26,85.62,85.16,85.51,45144.0
2022-02-02 12:50:00,85.5,85.51,85.22,85.45,74352.0,85.5,85.51,85.22,85.45,74352.0
2022-02-02 13:00:00,85.45,85.45,85.02,85.02,83724.0,85.45,85.45,85.02,85.02,83724.0
2022-02-02 13:10:00,84.88,85.24,84.88,85.0,80274.0,84.88,85.24,84.88,85.0,80274.0
2022-02-02 13:20:00,84.96,85.08,84.82,84.98,32124.0,84.96,85.08,84.82,84.98,32124.0
2022-02-02 13:30:00,84.91,85.03,84.86,84.96,28086.0,84.91,85.03,84.86,84.96,28086.0
2022-02-02 13:40:00,84.93,85.05,84.73,84.8,41400.0,84.93,85.05,84.73,84.8,41400.0
2022-02-02 13:50:00,84.75,84.94,84.7,84.91,22836.0,84.75,84.94,84.7,84.91,22836.0
2022-02-02 14:00:00,84.87,85.19,84.87,84.94,36054.0,84.87,85.19,84.87,84.94,36054.0
2022-02-02 14:10:00,84.98,85.09,84.53,84.77,63414.0,84.98,85.09,84.53,84.77,63414.0
2022-02-02 14:20:00,84.78,84.87,84.44,84.79,37842.0,84.78,84.87,84.44,84.79,37842.0
2022-02-02 14:30:00,84.76,85.23,84.75,84.92,54906.0,84.76,85.23,84.75,84.92,54906.0
2022-02-02 14:40:00,84.96,85.18,84.96,85.12,40218.0,84.96,85.18,84.96,85.12,40218.0
2022-02-02 14:50:00,85.17,85.22,85.04,85.09,55218.0,85.17,85.22,85.04,85.09,55218.0
2022-02-02 15:00:00,85.03,85.29,84.88,85.08,40194.0,85.03,85.29,84.88,85.08,40194.0
2022-02-02 15:10:00,85.04,85.07,84.9,85.06,68736.0,85.04,85.07,84.9,85.06,68736.0
2022-02-02 15:20:00,85.05,85.12,84.83,84.93,60318.0,85.05,85.12,84.83,84.93,60318.0
2022-02-02 15:30:00,84.87,84.99,84.69,84.75,75540.0,84.87,84.99,84.69,84.75,75540.0
2022-02-02 15:40:00,84.81,84.94,84.64,84.81,145986.0,84.81,84.94,84.64,84.81,145986.0
2022-02-02 15:50:00,84.77,84.95,84.61,84.89,356436.0,84.77,84.95,84.61,84.89,356436.0
2022-02-03 09:30:00,82.91,84.39,82.66,84.0,157782.0,82.91,84.39,82.66,84.0,157782.0
2022-02-03 09:40:00,84.09,84.22,83.17,83.48,86484.0,84.09,84.22,83.17,83.48,86484.0
2022-02-03 09:50:00,83.35,83.67,83.08,83.38,81552.0,83.35,83.67,83.08,83.38,81552.0
2022-02-03 10:00:00,83.42,83.74,83.2,83.51,96510.0,83.42,83.74,83.2,83.51,96510.0
2022-02-03 10:10:00,83.65,84.76,83.56,84.76,52620.0,83.65,84.76,83.56,84.76,52620.0
2022-02-03 10:20:00,84.76,84.87,84.35,84.48,133794.0,84.76,84.87,84.35,84.48,133794.0
2022-02-03 10:30:00,84.51,84.7,83.72,83.83,101544.0,84.51,84.7,83.72,83.83,101544.0
2022-02-03 10:40:00,83.77,83.88,83.33,83.52,45402.0,83.77,83.88,83.33,83.52,45402.0
2022-02-03 10:50:00,83.47,83.55,83.28,83.42,129306.0,83.47,83.55,83.28,83.42,129306.0
2022-02-03 11:00:00,83.42,83.67,83.25,83.66,52458.0,83.42,83.67,83.25,83.66,52458.0
2022-02-03 11:10:00,83.66,84.14,83.46,84.13,75168.0,83.66,84.14,83.46,84.13,75168.0
2022-02-03 11:20:00,84.13,84.13,83.23,83.51,59364.0,84.13,84.13,83.23,83.51,59364.0
2022-02-03 11:30:00,83.4,83.51,83.25,83.26,32802.0,83.4,83.51,83.25,83.26,32802.0
2022-02-03 11:40:00,83.24,83.34,83.02,83.32,32466.0,83.24,83.34,83.02,83.32,32466.0
2022-02-03 11:50:00,83.34,83.47,82.98,82.99,214860.0,83.34,83.47,82.98,82.99,214860.0
2022-02-03 12:00:00,82.95,83.05,82.73,82.96,38532.0,82.95,83.05,82.73,82.96,38532.0
2022-02-03 12:10:00,82.82,83.19,82.79,83.03,48600.0,82.82,83.19,82.79,83.03,48600.0
2022-02-03 12:20:00,83.08,83.41,83.08,83.17,27510.0,83.08,83.41,83.08,83.17,27510.0
2022-02-03 12:30:00,83.25,83.33,83.06,83.2,45246.0,83.25,83.33,83.06,83.2,45246.0
2022-02-03 12:40:00,83.11,83.14,82.87,82.87,35874.0,83.11,83.14,82.87,82.87,35874.0
2022-02-03 12:50:00,82.91,82.96,82.75,82.95,62532.0,82.91,82.96,82.75,82.95,62532.0
2022-02-03 13:00:00,82.86,82.98,82.76,82.95,21900.0,82.86,82.98,82.76,82.95,21900.0
2022-02-03 13:10:00,82.93,83.01,82.77,82.89,27000.0,82.93,83.01,82.77,82.89,27000.0
2022-02-03 13:20:00,83.17,83.23,83.01,83.12,58356.0,83.17,83.23,83.01,83.12,58356.0
2022-02-03 13:30:00,83.12,83.18,82.89,83.05,41388.0,83.12,83.18,82.89,83.05,41388.0
2022-02-03 13:40:00,82.99,82.99,82.74,82.74,54006.0,82.99,82.99,82.74,82.74,54006.0
2022-02-03 13:50:00,82.87,82.98,82.72,82.94,16008.0,82.87,82.98,82.72,82.94,16008.0
2022-02-03 14:00:00,83.04,83.2,82.97,83.11,32190.0,83.04,83.2,82.97,83.11,32190.0
2022-02-03 14:10:00,83.06,83.15,82.8,82.95,35958.0,83.06,83.15,82.8,82.95,35958.0
2022-02-03 14:20:00,82.94,82.99,82.67,82.88,62526.0,82.94,82.99,82.67,82.88,62526.0
2022-02-03 14:30:00,82.82,82.99,82.67,82.69,29226.0,82.82,82.99,82.67,82.69,29226.0
2022-02-03 14:40:00,82.67,82.68,82.35,82.44,53340.0,82.67,82.68,82.35,82.44,53340.0
2022-02-03 14:50:00,82.39,82.58,82.32,82.5,117066.0,82.39,82.58,82.32,82.5,117066.0
2022-02-03 15:00:00,82.58,82.67,82.46,82.54,68436.0,82.58,82.67,82.46,82.54,68436.0
2022-02-03 15:10:00,82.54,82.91,82.5,82.73,75198.0,82.54,82.91,82.5,82.73,75198.0
2022-02-03 15:20:00,82.72,82.92,82.53,82.67,90996.0,82.72,82.92,82.53,82.67,90996.0
2022-02-03 15:30:00,82.67,82.77,82.27,82.47,143934.0,82.67,82.77,82.27,82.47,143934.0
2022-02-03 15:40:00,82.45,82.52,82.24,82.32,158706.0,82.45,82.52,82.24,82.32,158706.0
2022-02-03 15:50:00,82.32,82.32,81.8,82.0,342162.0,82.32,82.32,81.8,82.0,342162.0
2022-02-04 09:30:00,81.86,83.33,81.33,82.97,530178.0,81.86,83.33,81.33,82.97,530178.0
2022-02-04 09:40:00,82.71,84.49,82.71,84.25,504216.0,82.71,84.49,82.71,84.25,504216.0
2022-02-04 09:50:00,84.13,84.56,83.67,84.3,196362.0,84.13,84.56,83.67,84.3,196362.0
2022-02-04 10:00:00,84.46,85.43,84.46,85.22,191280.0,84.46,85.43,84.46,85.22,191280.0
2022-02-04 10:10:00,85.1,85.61,84.83,85.46,218940.0,85.1,85.61,84.83,85.46,218940.0
2022-02-04 10:20:00,85.51,85.83,84.91,84.91,226824.0,85.51,85.83,84.91,84.91,226824.0
2022-02-04 10:30:00,84.94,85.7,84.89,85.62,154470.0,84.94,85.7,84.89,85.62,154470.0
2022-02-04 10:40:00,85.5,85.71,84.76,85.0,124890.0,85.5,85.71,84.76,85.0,124890.0
2022-02-04 10:50:00,84.99,85.33,84.7,84.7,93960.0,84.99,85.33,84.7,84.7,93960.0
2022-02-04 11:00:00,84.71,85.38,84.64,85.25,96978.0,84.71,85.38,84.64,85.25,96978.0
2022-02-04 11:10:00,85.22,85.22,84.39,84.79,84684.0,85.22,85.22,84.39,84.79,84684.0
2022-02-04 11:20:00,84.77,85.35,84.64,85.27,92118.0,84.77,85.35,84.64,85.27,92118.0
2022-02-04 11:30:00,85.21,85.75,85.21,85.63,94380.0,85.21,85.75,85.21,85.63,94380.0
2022-02-04 11:40:00,85.74,85.96,85.47,85.87,157176.0,85.74,85.96,85.47,85.87,157176.0
2022-02-04 11:50:00,85.8,85.94,85.46,85.48,113556.0,85.8,85.94,85.46,85.48,113556.0
2022-02-04 12:00:00,85.43,85.58,85.27,85.58,39702.0,85.43,85.58,85.27,85.58,39702.0
2022-02-04 12:10:00,85.58,85.8,85.29,85.54,43254.0,85.58,85.8,85.29,85.54,43254.0
2022-02-04 12:20:00,85.58,85.66,85.16,85.17,114396.0,85.58,85.66,85.16,85.17,114396.0
2022-02-04 12:30:00,85.29,85.44,85.02,85.44,62130.0,85.29,85.44,85.02,85.44,62130.0
2022-02-04 12:40:00,85.54,85.72,85.32,85.72,62100.0,85.54,85.72,85.32,85.72,62100.0
2022-02-04 12:50:00,85.78,85.88,85.45,85.52,74790.0,85.78,85.88,85.45,85.52,74790.0
2022-02-04 13:00:00,85.57,85.67,85.46,85.67,99954.0,85.57,85.67,85.46,85.67,99954.0
2022-02-04 13:10:00,85.67,86.12,85.64,86.12,73482.0,85.67,86.12,85.64,86.12,73482.0
2022-02-04 13:20:00,86.18,86.28,86.07,86.19,32796.0,86.18,86.28,86.07,86.19,32796.0
2022-02-04 13:30:00,86.19,86.26,86.06,86.1,45534.0,86.19,86.26,86.06,86.1,45534.0
2022-02-04 13:40:00,86.07,86.38,86.02,86.05,69342.0,86.07,86.38,86.02,86.05,69342.0
2022-02-04 13:50:00,86.11,86.22,85.9,85.9,55554.0,86.11,86.22,85.9,85.9,55554.0
2022-02-04 14:00:00,85.87,86.39,85.82,86.37,76050.0,85.87,86.39,85.82,86.37,76050.0
2022-02-04 14:10:00,86.33,86.38,85.86,85.86,84408.0,86.33,86.38,85.86,85.86,84408.0
2022-02-04 14:20:00,85.82,86.23,85.8,86.16,78552.0,85.82,86.23,85.8,86.16,78552.0
2022-02-04 14:30:00,86.13,86.53,86.03,86.17,74274.0,86.13,86.53,86.03,86.17,74274.0
2022-02-04 14:40:00,86.34,86.36,86.02,86.08,41088.0,86.34,86.36,86.02,86.08,41088.0
2022-02-04 14:50:00,86.1,86.32,85.96,86.32,62880.0,86.1,86.32,85.96,86.32,62880.0
2022-02-04 15:00:00,86.29,86.51,86.29,86.43,69612.0,86.29,86.51,86.29,86.43,69612.0
2022-02-04 15:10:00,86.39,86.46,86.21,86.22,70134.0,86.39,86.46,86.21,86.22,70134.0
2022-02-04 15:20:00,86.23,86.23,85.74,86.03,190212.0,86.23,86.23,85.74,86.03,190212.0
2022-02-04 15:30:00,86.04,86.2,85.95,86.12,180588.0,86.04,86.2,85.95,86.12,180588.0
2022-02-04 15:40:00,86.14,86.19,85.75,85.94,196512.0,86.14,86.19,85.75,85.94,196512.0
2022-02-04 15:50:00,85.96,86.23,85.77,85.8,445530.0,85.96,86.23,85.77,85.8,445530.0
2022-02-07 09:30:00,85.45,86.0,84.97,85.8,132798.0,85.45,86.0,84.97,85.8,132798.0
2022-02-07 09:40:00,85.93,86.36,85.72,86.02,66432.0,85.93,86.36,85.72,86.02,66432.0
2022-02-07 09:50:00,86.18,86.96,86.18,86.78,99066.0,86.18,86.96,86.18,86.78,99066.0
2022-02-07 10:00:00,86.83,86.83,86.09,86.39,48084.0,86.83,86.83,86.09,86.39,48084.0
2022-02-07 10:10:00,86.4,86.4,85.23,85.49,110784.0,86.4,86.4,85.23,85.49,110784.0
2022-02-07 10:20:00,85.54,85.86,85.39,85.67,25128.0,85.54,85.86,85.39,85.67,25128.0
2022-02-07 10:30:00,85.63,85.9,85.58,85.84,36336.0,85.63,85.9,85.58,85.84,36336.0
2022-02-07 10:40:00,85.78,85.78,85.32,85.76,39570.0,85.78,85.78,85.32,85.76,39570.0
2022-02-07 10:50:00,85.76,86.08,85.74,85.99,24582.0,85.76,86.08,85.74,85.99,24582.0
2022-02-07 11:00:00,86.0,86.0,85.5,85.5,17196.0,86.0,86.0,85.5,85.5,17196.0
2022-02-07 11:10:00,85.52,85.73,85.38,85.57,20076.0,85.52,85.73,85.38,85.57,20076.0
2022-02-07 11:20:00,85.57,85.83,85.52,85.83,19794.0,85.57,85.83,85.52,85.83,19794.0
2022-02-07 11:30:00,85.83,85.83,85.1,85.11,37770.0,85.83,85.83,85.1,85.11,37770.0
2022-02-07 11:40:00,85.19,85.33,84.92,85.17,47610.0,85.19,85.33,84.92,85.17,47610.0
2022-02-07 11:50:00,85.17,85.33,85.05,85.25,11556.0,85.17,85.33,85.05,85.25,11556.0
2022-02-07 12:00:00,85.2,85.54,85.15,85.44,21420.0,85.2,85.54,85.15,85.44,21420.0
2022-02-07 12:10:00,85.45,85.45,85.27,85.38,10260.0,85.45,85.45,85.27,85.38,10260.0
2022-02-07 12:20:00,85.32,85.53,85.23,85.25,19050.0,85.32,85.53,85.23,85.25,19050.0
2022-02-07 12:30:00,85.17,85.27,84.93,84.98,30690.0,85.17,85.27,84.93,84.98,30690.0
2022-02-07 12:40:00,85.12,85.46,85.09,85.41,28626.0,85.12,85.46,85.09,85.41,28626.0
2022-02-07 12:50:00,85.39,85.45,85.24,85.45,16890.0,85.39,85.45,85.24,85.45,16890.0
2022-02-07 13:00:00,85.44,85.58,85.33,85.54,44868.0,85.44,85.58,85.33,85.54,44868.0
2022-02-07 13:10:00,85.5,85.67,85.5,85.5,8400.0,85.5,85.67,85.5,85.5,8400.0
2022-02-07 13:20:00,85.63,85.69,85.48,85.66,30912.0,85.63,85.69,85.48,85.66,30912.0
2022-02-07 13:30:00,85.66,85.7,85.6,85.68,27492.0,85.66,85.7,85.6,85.68,27492.0
2022-02-07 13:40:00,85.72,85.74,85.42,85.42,16596.0,85.72,85.74,85.42,85.42,16596.0
2022-02-07 13:50:00,85.49,85.82,85.43,85.82,32826.0,85.49,85.82,85.43,85.82,32826.0
2022-02-07 14:00:00,85.73,85.74,85.38,85.42,19224.0,85.73,85.74,85.38,85.42,19224.0
2022-02-07 14:10:00,85.45,85.66,85.45,85.61,28554.0,85.45,85.66,85.45,85.61,28554.0
2022-02-07 14:20:00,85.62,85.87,85.57,85.87,15756.0,85.62,85.87,85.57,85.87,15756.0
2022-02-07 14:30:00,85.8,85.8,85.64,85.69,12774.0,85.8,85.8,85.64,85.69,12774.0
2022-02-07 14:40:00,85.7,85.87,85.69,85.76,14424.0,85.7,85.87,85.69,85.76,14424.0
2022-02-07 14:50:00,85.75,85.75,85.41,85.42,72846.0,85.75,85.75,85.41,85.42,72846.0
2022-02-07 15:00:00,85.44,85.81,85.38,85.57,93600.0,85.44,85.81,85.38,85.57,93600.0
2022-02-07 15:10:00,85.73,85.94,85.73,85.85,34746.0,85.73,85.94,85.73,85.85,34746.0
2022-02-07 15:20:00,85.9,85.96,85.42,85.42,42912.0,85.9,85.96,85.42,85.42,42912.0
2022-02-07 15:30:00,85.46,85.71,85.33,85.33,47262.0,85.46,85.71,85.33,85.33,47262.0
2022-02-07 15:40:00,85.17,85.45,85.14,85.14,75690.0,85.17,85.45,85.14,85.14,75690.0
2022-02-07 15:50:00,85.21,85.5,85.06,85.06,391986.0,85.21,85.5,85.06,85.06,391986.0
2022-02-08 09:30:00,85.05,86.02,84.17,86.02,196476.0,85.05,86.02,84.17,86.02,196476.0
2022-02-08 09:40:00,86.05,86.33,85.36,85.78,226758.0,86.05,86.33,85.36,85.78,226758.0
2022-02-08 09:50:00,85.78,85.89,85.2,85.2,96288.0,85.78,85.89,85.2,85.2,96288.0
2022-02-08 10:00:00,85.2,85.4,84.89,85.07,149922.0,85.2,85.4,84.89,85.07,149922.0
2022-02-08 10:10:00,85.16,85.84,85.07,85.76,71964.0,85.16,85.84,85.07,85.76,71964.0
2022-02-08 10:20:00,85.71,85.72,85.38,85.48,74826.0,85.71,85.72,85.38,85.48,74826.0
2022-02-08 10:30:00,85.39,85.51,84.84,85.29,70596.0,85.39,85.51,84.84,85.29,70596.0
2022-02-08 10:40:00,85.13,85.79,85.12,85.75,47892.0,85.13,85.79,85.12,85.75,47892.0
2022-02-08 10:50:00,85.65,85.84,85.48,85.74,69672.0,85.65,85.84,85.48,85.74,69672.0
2022-02-08 11:00:00,85.77,85.87,85.51,85.69,84132.0,85.77,85.87,85.51,85.69,84132.0
2022-02-08 11:10:00,85.72,85.87,85.58,85.73,45048.0,85.72,85.87,85.58,85.73,45048.0
2022-02-08 11:20:00,85.69,85.76,85.42,85.5,65820.0,85.69,85.76,85.42,85.5,65820.0
2022-02-08 11:30:00,85.51,85.79,85.46,85.7,62070.0,85.51,85.79,85.46,85.7,62070.0
2022-02-08 11:40:00,85.64,85.83,85.54,85.62,41934.0,85.64,85.83,85.54,85.62,41934.0
2022-02-08 11:50:00,85.66,85.77,85.5,85.63,30336.0,85.66,85.77,85.5,85.63,30336.0
2022-02-08 12:00:00,85.64,85.7,85.34,85.37,39630.0,85.64,85.7,85.34,85.37,39630.0
2022-02-08 12:10:00,85.39,85.61,85.34,85.55,23130.0,85.39,85.61,85.34,85.55,23130.0
2022-02-08 12:20:00,85.6,85.66,85.45,85.49,38586.0,85.6,85.66,85.45,85.49,38586.0
2022-02-08 12:30:00,85.55,85.72,85.49,85.63,52338.0,85.55,85.72,85.49,85.63,52338.0
2022-02-08 12:40:00,85.68,85.83,85.58,85.81,89022.0,85.68,85.83,85.58,85.81,89022.0
2022-02-08 12:50:00,85.79,85.87,85.71,85.74,257106.0,85.79,85.87,85.71,85.74,257106.0
2022-02-08 13:00:00,85.75,85.76,85.41,85.44,38778.0,85.75,85.76,85.41,85.44,38778.0
2022-02-08 13:10:00,85.49,85.73,85.35,85.45,45960.0,85.49,85.73,85.35,85.45,45960.0
2022-02-08 13:20:00,85.37,85.45,85.34,85.38,16200.0,85.37,85.45,85.34,85.38,16200.0
2022-02-08 13:30:00,85.41,85.43,85.11,85.27,107316.0,85.41,85.43,85.11,85.27,107316.0
2022-02-08 13:40:00,85.27,85.27,85.1,85.11,73170.0,85.27,85.27,85.1,85.11,73170.0
2022-02-08 13:50:00,85.14,85.19,84.82,85.17,32244.0,85.14,85.19,84.82,85.17,32244.0
2022-02-08 14:00:00,85.3,85.63,85.27,85.58,46902.0,85.3,85.63,85.27,85.58,46902.0
2022-02-08 14:10:00,85.52,85.53,85.24,85.24,928380.0,85.52,85.53,85.24,85.24,928380.0
2022-02-08 14:20:00,85.25,85.25,84.86,84.86,43200.0,85.25,85.25,84.86,84.86,43200.0
2022-02-08 14:30:00,84.88,85.01,84.71,84.71,79920.0,84.88,85.01,84.71,84.71,79920.0
2022-02-08 14:40:00,84.87,85.59,84.87,85.58,210840.0,84.87,85.59,84.87,85.58,210840.0
2022-02-08 14:50:00,85.64,85.7,85.33,85.54,69474.0,85.64,85.7,85.33,85.54,69474.0
2022-02-08 15:00:00,85.54,85.54,85.12,85.31,87438.0,85.54,85.54,85.12,85.31,87438.0
2022-02-08 15:10:00,85.32,85.75,85.31,85.62,132384.0,85.32,85.75,85.31,85.62,132384.0
2022-02-08 15:20:00,85.57,85.6,85.33,85.42,58428.0,85.57,85.6,85.33,85.42,58428.0
2022-02-08 15:30:00,85.46,85.69,85.4,85.59,91266.0,85.46,85.69,85.4,85.59,91266.0
2022-02-08 15:40:00,85.68,85.76,85.45,85.52,110886.0,85.68,85.76,85.45,85.52,110886.0
2022-02-08 15:50:00,85.56,85.92,85.37,85.47,307632.0,85.56,85.92,85.37,85.47,307632.0
2022-02-09 09:30:00,86.67,87.81,86.44,87.73,233244.0,86.67,87.81,86.44,87.73,233244.0
2022-02-09 09:40:00,87.78,87.82,86.8,86.83,69096.0,87.78,87.82,86.8,86.83,69096.0
2022-02-09 09:50:00,86.83,87.08,86.67,86.94,33120.0,86.83,87.08,86.67,86.94,33120.0
2022-02-09 10:00:00,87.2,87.65,87.08,87.5,440844.0,87.2,87.65,87.08,87.5,440844.0
2022-02-09 10:10:00,87.62,87.66,87.11,87.11,42000.0,87.62,87.66,87.11,87.11,42000.0
2022-02-09 10:20:00,86.94,87.63,86.78,87.53,36774.0,86.94,87.63,86.78,87.53,36774.0
2022-02-09 10:30:00,87.52,87.8,87.48,87.65,63120.0,87.52,87.8,87.48,87.65,63120.0
2022-02-09 10:40:00,87.5,87.6,87.33,87.46,92514.0,87.5,87.6,87.33,87.46,92514.0
2022-02-09 10:50:00,87.49,88.01,87.49,88.01,41706.0,87.49,88.01,87.49,88.01,41706.0
2022-02-09 11:00:00,88.05,88.22,88.03,88.13,58218.0,88.05,88.22,88.03,88.13,58218.0
2022-02-09 11:10:00,88.17,88.24,88.0,88.15,39888.0,88.17,88.24,88.0,88.15,39888.0
2022-02-09 11:20:00,88.15,88.22,88.08,88.2,113976.0,88.15,88.22,88.08,88.2,113976.0
2022-02-09 11:30:00,88.22,88.37,88.15,88.35,65502.0,88.22,88.37,88.15,88.35,65502.0
2022-02-09 11:40:00,88.36,88.69,88.31,88.64,57366.0,88.36,88.69,88.31,88.64,57366.0
2022-02-09 11:50:00,88.64,88.66,88.34,88.52,62856.0,88.64,88.66,88.34,88.52,62856.0
2022-02-09 12:00:00,88.46,88.64,88.38,88.64,37404.0,88.46,88.64,88.38,88.64,37404.0
2022-02-09 12:10:00,88.67,88.9,88.6,88.89,97764.0,88.67,88.9,88.6,88.89,97764.0
2022-02-09 12:20:00,88.94,89.07,88.84,88.99,62772.0,88.94,89.07,88.84,88.99,62772.0
2022-02-09 12:30:00,89.05,89.39,88.92,89.39,82860.0,89.05,89.39,88.92,89.39,82860.0
2022-02-09 12:40:00,89.4,89.54,89.36,89.37,103650.0,89.4,89.54,89.36,89.37,103650.0
2022-02-09 12:50:00,89.41,89.5,89.27,89.5,28446.0,89.41,89.5,89.27,89.5,28446.0
2022-02-09 13:00:00,89.46,89.51,89.17,89.17,32082.0,89.46,89.51,89.17,89.17,32082.0
2022-02-09 13:10:00,89.17,89.23,89.08,89.09,15438.0,89.17,89.23,89.08,89.09,15438.0
2022-02-09 13:20:00,89.08,89.16,88.92,88.95,21012.0,89.08,89.16,88.92,88.95,21012.0
2022-02-09 13:30:00,88.96,89.04,88.74,88.88,27888.0,88.96,89.04,88.74,88.88,27888.0
2022-02-09 13:40:00,88.88,89.03,88.86,88.96,35766.0,88.88,89.03,88.86,88.96,35766.0
2022-02-09 13:50:00,88.99,89.07,88.9,89.07,14748.0,88.99,89.07,88.9,89.07,14748.0
2022-02-09 14:00:00,89.09,89.3,89.09,89.25,56028.0,89.09,89.3,89.09,89.25,56028.0
2022-02-09 14:10:00,89.25,89.29,89.18,89.21,31398.0,89.25,89.29,89.18,89.21,31398.0
2022-02-09 14:20:00,89.18,89.24,88.99,89.0,57426.0,89.18,89.24,88.99,89.0,57426.0
2022-02-09 14:30:00,89.04,89.12,88.97,89.02,59250.0,89.04,89.12,88.97,89.02,59250.0
2022-02-09 14:40:00,88.95,88.95,88.56,88.56,62148.0,88.95,88.95,88.56,88.56,62148.0
2022-02-09 14:50:00,88.55,88.75,88.43,88.43,63822.0,88.55,88.75,88.43,88.43,63822.0
2022-02-09 15:00:00,88.43,88.52,88.12,88.13,76014.0,88.43,88.52,88.12,88.13,76014.0
2022-02-09 15:10:00,88.13,88.25,88.02,88.13,140280.0,88.13,88.25,88.02,88.13,140280.0
2022-02-09 15:20:00,88.13,88.42,88.06,88.41,57648.0,88.13,88.42,88.06,88.41,57648.0
2022-02-09 15:30:00,88.39,88.74,88.36,88.73,105084.0,88.39,88.74,88.36,88.73,105084.0
2022-02-09 15:40:00,88.76,88.98,88.38,88.98,101238.0,88.76,88.98,88.38,88.98,101238.0
2022-02-09 15:50:00,88.98,89.07,88.71,89.02,357870.0,88.98,89.07,88.71,89.02,357870.0
2022-02-10 09:30:00,86.93,88.32,86.83,88.06,92670.0,86.93,88.32,86.83,88.06,92670.0
2022-02-10 09:40:00,88.48,88.6,87.76,88.57,43926.0,88.48,88.6,87.76,88.57,43926.0
2022-02-10 09:50:00,88.6,89.61,88.6,89.14,172602.0,88.6,89.61,88.6,89.14,172602.0
2022-02-10 10:00:00,88.87,89.14,88.85,88.93,78564.0,88.87,89.14,88.85,88.93,78564.0
2022-02-10 10:10:00,88.91,89.11,88.33,88.34,43332.0,88.91,89.11,88.33,88.34,43332.0
2022-02-10 10:20:00,88.36,88.67,88.3,88.54,44754.0,88.36,88.67,88.3,88.54,44754.0
2022-02-10 10:30:00,88.62,89.35,88.61,89.35,51318.0,88.62,89.35,88.61,89.35,51318.0
2022-02-10 10:40:00,89.35,89.5,88.99,89.01,39588.0,89.35,89.5,88.99,89.01,39588.0
2022-02-10 10:50:00,88.75,88.77,88.24,88.51,55704.0,88.75,88.77,88.24,88.51,55704.0
2022-02-10 11:00:00,88.42,88.86,88.32,88.79,22494.0,88.42,88.86,88.32,88.79,22494.0
2022-02-10 11:10:00,88.7,88.85,88.52,88.83,27378.0,88.7,88.85,88.52,88.83,27378.0
2022-02-10 11:20:00,88.64,89.01,88.55,88.82,26670.0,88.64,89.01,88.55,88.82,26670.0
2022-02-10 11:30:00,88.65,88.67,88.27,88.67,36954.0,88.65,88.67,88.27,88.67,36954.0
2022-02-10 11:40:00,88.55,89.1,88.55,89.0,14400.0,88.55,89.1,88.55,89.0,14400.0
2022-02-10 11:50:00,88.99,89.09,88.84,89.08,25320.0,88.99,89.09,88.84,89.08,25320.0
2022-02-10 12:00:00,89.08,89.16,88.86,88.86,21630.0,89.08,89.16,88.86,88.86,21630.0
2022-02-10 12:10:00,88.92,89.25,88.92,89.25,28980.0,88.92,89.25,88.92,89.25,28980.0
2022-02-10 12:20:00,89.25,89.38,88.84,88.89,71772.0,89.25,89.38,88.84,88.89,71772.0
2022-02-10 12:30:00,88.92,89.05,88.72,88.8,90264.0,88.92,89.05,88.72,88.8,90264.0
2022-02-10 12:40:00,88.75,88.81,88.04,88.04,94368.0,88.75,88.81,88.04,88.04,94368.0
2022-02-10 12:50:00,88.15,88.82,88.1,88.62,22662.0,88.15,88.82,88.1,88.62,22662.0
2022-02-10 13:00:00,88.58,88.92,88.57,88.71,23526.0,88.58,88.92,88.57,88.71,23526.0
2022-02-10 13:10:00,88.3,88.54,88.17,88.27,14010.0,88.3,88.54,88.17,88.27,14010.0
2022-02-10 13:20:00,88.19,88.45,88.06,88.08,30150.0,88.19,88.45,88.06,88.08,30150.0
2022-02-10 13:30:00,88.08,88.21,87.83,88.11,58428.0,88.08,88.21,87.83,88.11,58428.0
2022-02-10 13:40:00,88.12,88.26,88.01,88.07,70200.0,88.12,88.26,88.01,88.07,70200.0
2022-02-10 13:50:00,88.14,88.5,88.02,88.5,36444.0,88.14,88.5,88.02,88.5,36444.0
2022-02-10 14:00:00,88.48,88.59,87.9,88.25,21528.0,88.48,88.59,87.9,88.25,21528.0
2022-02-10 14:10:00,88.15,88.15,87.85,87.91,20400.0,88.15,88.15,87.85,87.91,20400.0
2022-02-10 14:20:00,87.9,88.16,87.79,88.13,56358.0,87.9,88.16,87.79,88.13,56358.0
2022-02-10 14:30:00,88.17,88.36,88.07,88.19,24948.0,88.17,88.36,88.07,88.19,24948.0
2022-02-10 14:40:00,88.31,88.31,87.94,87.94,28116.0,88.31,88.31,87.94,87.94,28116.0
2022-02-10 14:50:00,87.87,87.98,87.61,87.69,20442.0,87.87,87.98,87.61,87.69,20442.0
2022-02-10 15:00:00,87.52,88.0,87.52,88.0,33030.0,87.52,88.0,87.52,88.0,33030.0
2022-02-10 15:10:00,88.04,88.14,87.74,87.78,50658.0,88.04,88.14,87.74,87.78,50658.0
2022-02-10 15:20:00,87.83,87.96,87.74,87.74,39306.0,87.83,87.96,87.74,87.74,39306.0
2022-02-10 15:30:00,87.63,87.72,87.36,87.68,44982.0,87.63,87.72,87.36,87.68,44982.0
2022-02-10 15:40:00,87.71,87.71,87.29,87.5,87558.0,87.71,87.71,87.29,87.5,87558.0
2022-02-10 15:50:00,87.46,88.05,87.43,87.89,271158.0,87.46,88.05,87.43,87.89,271158.0
2022-02-11 09:30:00,88.49,89.33,87.86,88.1,114384.0,88.49,89.33,87.86,88.1,114384.0
2022-02-11 09:40:00,87.94,88.83,87.8,88.65,43728.0,87.94,88.83,87.8,88.65,43728.0
2022-02-11 09:50:00,88.62,88.7,87.58,87.66,36978.0,88.62,88.7,87.58,87.66,36978.0
2022-02-11 10:00:00,87.67,88.5,87.67,88.09,85896.0,87.67,88.5,87.67,88.09,85896.0
2022-02-11 10:10:00,88.34,88.34,87.9,88.19,27906.0,88.34,88.34,87.9,88.19,27906.0
2022-02-11 10:20:00,88.44,88.67,88.29,88.46,37404.0,88.44,88.67,88.29,88.46,37404.0
2022-02-11 10:30:00,88.64,88.79,88.51,88.66,20088.0,88.64,88.79,88.51,88.66,20088.0
2022-02-11 10:40:00,88.79,88.79,88.5,88.53,31986.0,88.79,88.79,88.5,88.53,31986.0
2022-02-11 10:50:00,88.6,88.6,87.78,87.79,32844.0,88.6,88.6,87.78,87.79,32844.0
2022-02-11 11:00:00,87.92,88.06,87.58,87.6,31356.0,87.92,88.06,87.58,87.6,31356.0
2022-02-11 11:10:00,87.6,87.66,87.17,87.39,60426.0,87.6,87.66,87.17,87.39,60426.0
2022-02-11 11:20:00,87.4,87.8,87.35,87.35,25200.0,87.4,87.8,87.35,87.35,25200.0
2022-02-11 11:30:00,87.55,87.56,87.13,87.29,25770.0,87.55,87.56,87.13,87.29,25770.0
2022-02-11 11:40:00,87.26,87.84,87.15,87.78,33738.0,87.26,87.84,87.15,87.78,33738.0
2022-02-11 11:50:00,87.74,87.85,87.43,87.68,14190.0,87.74,87.85,87.43,87.68,14190.0
2022-02-11 12:00:00,87.56,87.72,87.44,87.66,32148.0,87.56,87.72,87.44,87.66,32148.0
2022-02-11 12:10:00,87.68,87.91,87.43,87.49,19914.0,87.68,87.91,87.43,87.49,19914.0
2022-02-11 12:20:00,87.48,87.62,87.43,87.62,406956.0,87.48,87.62,87.43,87.62,406956.0
2022-02-11 12:30:00,87.58,87.74,87.54,87.69,12300.0,87.58,87.74,87.54,87.69,12300.0
2022-02-11 12:40:00,87.76,87.76,87.55,87.55,13218.0,87.76,87.76,87.55,87.55,13218.0
2022-02-11 12:50:00,87.51,87.58,87.05,87.05,10200.0,87.51,87.58,87.05,87.05,10200.0
2022-02-11 13:00:00,87.13,87.36,87.04,87.36,30510.0,87.13,87.36,87.04,87.36,30510.0
2022-02-11 13:10:00,87.1,87.31,87.02,87.31,4884.0,87.1,87.31,87.02,87.31,4884.0
2022-02-11 13:20:00,87.33,87.39,86.84,86.84,58206.0,87.33,87.39,86.84,86.84,58206.0
2022-02-11 13:30:00,86.8,86.8,86.33,86.37,50046.0,86.8,86.8,86.33,86.37,50046.0
2022-02-11 13:40:00,86.37,86.5,85.69,85.77,149532.0,86.37,86.5,85.69,85.77,149532.0
2022-02-11 13:50:00,85.8,85.92,85.49,85.5,151332.0,85.8,85.92,85.49,85.5,151332.0
2022-02-11 14:00:00,85.57,85.59,84.83,84.9,574356.0,85.57,85.59,84.83,84.9,574356.0
2022-02-11 14:10:00,85.04,85.73,84.84,85.5,154074.0,85.04,85.73,84.84,85.5,154074.0
2022-02-11 14:20:00,85.37,85.38,84.85,84.85,66492.0,85.37,85.38,84.85,84.85,66492.0
2022-02-11 14:30:00,84.97,85.41,84.83,85.23,34128.0,84.97,85.41,84.83,85.23,34128.0
2022-02-11 14:40:00,85.39,85.39,84.76,84.88,476910.0,85.39,85.39,84.76,84.88,476910.0
2022-02-11 14:50:00,84.71,84.98,84.45,84.95,63828.0,84.71,84.98,84.45,84.95,63828.0
2022-02-11 15:00:00,85.0,85.58,85.0,85.29,45354.0,85.0,85.58,85.0,85.29,45354.0
2022-02-11 15:10:00,85.29,85.56,85.11,85.3,72408.0,85.29,85.56,85.11,85.3,72408.0
2022-02-11 15:20:00,85.29,85.48,85.1,85.18,103386.0,85.29,85.48,85.1,85.18,103386.0
2022-02-11 15:30:00,85.18,85.26,84.88,84.94,57426.0,85.18,85.26,84.88,84.94,57426.0
2022-02-11 15:40:00,84.94,85.39,84.74,85.39,85704.0,84.94,85.39,84.74,85.39,85704.0
2022-02-11 15:50:00,85.38,85.56,85.03,85.03,340218.0,85.38,85.56,85.03,85.03,340218.0
2022-02-14 09:30:00,84.31,85.82,84.31,85.67,102684.0,84.31,85.82,84.31,85.67,102684.0
2022-02-14 09:40:00,85.68,85.72,85.33,85.67,48876.0,85.68,85.72,85.33,85.67,48876.0
2022-02-14 09:50:00,85.75,86.61,85.66,86.12,80688.0,85.75,86.61,85.66,86.12,80688.0
2022-02-14 10:00:00,86.22,86.42,85.72,86.18,63438.0,86.22,86.42,85.72,86.18,63438.0
2022-02-14 10:10:00,86.46,86.63,85.92,86.0,31158.0,86.46,86.63,85.92,86.0,31158.0
2022-02-14 10:20:00,85.96,86.3,85.79,86.17,31092.0,85.96,86.3,85.79,86.17,31092.0
2022-02-14 10:30:00,86.23,86.39,85.83,86.15,31230.0,86.23,86.39,85.83,86.15,31230.0
2022-02-14 10:40:00,86.06,86.76,86.06,86.63,92838.0,86.06,86.76,86.06,86.63,92838.0
2022-02-14 10:50:00,86.71,87.14,86.55,86.76,74472.0,86.71,87.14,86.55,86.76,74472.0
2022-02-14 11:00:00,86.67,86.93,86.64,86.85,74730.0,86.67,86.93,86.64,86.85,74730.0
2022-02-14 11:10:00,86.92,86.94,86.59,86.94,29016.0,86.92,86.94,86.59,86.94,29016.0
2022-02-14 11:20:00,86.85,87.41,86.78,87.39,153456.0,86.85,87.41,86.78,87.39,153456.0
2022-02-14 11:30:00,87.39,87.52,87.2,87.27,244890.0,87.39,87.52,87.2,87.27,244890.0
2022-02-14 11:40:00,87.35,87.56,87.32,87.36,149214.0,87.35,87.56,87.32,87.36,149214.0
2022-02-14 11:50:00,87.39,87.41,86.77,86.84,30348.0,87.39,87.41,86.77,86.84,30348.0
2022-02-14 12:00:00,86.85,87.21,86.73,86.93,35406.0,86.85,87.21,86.73,86.93,35406.0
2022-02-14 12:10:00,87.02,87.02,86.77,87.0,143988.0,87.02,87.02,86.77,87.0,143988.0
2022-02-14 12:20:00,87.02,87.33,87.02,87.28,60960.0,87.02,87.33,87.02,87.28,60960.0
2022-02-14 12:30:00,87.31,87.69,87.31,87.62,72498.0,87.31,87.69,87.31,87.62,72498.0
2022-02-14 12:40:00,87.58,87.69,87.39,87.66,73980.0,87.58,87.69,87.39,87.66,73980.0
2022-02-14 12:50:00,87.64,87.72,87.23,87.57,113058.0,87.64,87.72,87.23,87.57,113058.0
2022-02-14 13:00:00,87.57,87.88,87.5,87.5,177708.0,87.57,87.88,87.5,87.5,177708.0
2022-02-14 13:10:00,87.58,87.58,87.35,87.45,26430.0,87.58,87.58,87.35,87.45,26430.0
2022-02-14 13:20:00,87.45,87.49,87.03,87.11,46710.0,87.45,87.49,87.03,87.11,46710.0
2022-02-14 13:30:00,87.11,87.19,87.0,87.02,26700.0,87.11,87.19,87.0,87.02,26700.0
2022-02-14 13:40:00,87.0,87.1,86.95,87.0,105498.0,87.0,87.1,86.95,87.0,105498.0
2022-02-14 13:50:00,87.0,87.37,86.59,86.72,456822.0,87.0,87.37,86.59,86.72,456822.0
2022-02-14 14:00:00,86.61,86.77,86.4,86.41,114360.0,86.61,86.77,86.4,86.41,114360.0
2022-02-14 14:10:00,86.45,86.87,86.42,86.87,66120.0,86.45,86.87,86.42,86.87,66120.0
2022-02-14 14:20:00,86.87,87.11,86.4,87.04,60990.0,86.87,87.11,86.4,87.04,60990.0
2022-02-14 14:30:00,87.11,87.25,86.94,87.03,47478.0,87.11,87.25,86.94,87.03,47478.0
2022-02-14 14:40:00,87.13,87.23,86.7,86.82,41616.0,87.13,87.23,86.7,86.82,41616.0
2022-02-14 14:50:00,86.92,87.22,86.91,87.01,34836.0,86.92,87.22,86.91,87.01,34836.0
2022-02-14 15:00:00,87.07,87.1,86.65,87.02,50256.0,87.07,87.1,86.65,87.02,50256.0
2022-02-14 15:10:00,87.11,87.11,86.67,87.0,82290.0,87.11,87.11,86.67,87.0,82290.0
2022-02-14 15:20:00,86.84,87.34,86.77,87.12,101688.0,86.84,87.34,86.77,87.12,101688.0
2022-02-14 15:30:00,87.04,87.26,86.95,86.95,61518.0,87.04,87.26,86.95,86.95,61518.0
2022-02-14 15:40:00,87.02,87.26,86.76,87.12,108918.0,87.02,87.26,86.76,87.12,108918.0
2022-02-14 15:50:00,86.98,87.07,86.67,86.81,371310.0,86.98,87.07,86.67,86.81,371310.0
2022-02-15 09:30:00,87.84,88.67,87.79,88.55,168132.0,87.84,88.67,87.79,88.55,168132.0
2022-02-15 09:40:00,88.67,88.8,88.37,88.68,150990.0,88.67,88.8,88.37,88.68,150990.0
2022-02-15 09:50:00,88.68,89.27,88.42,89.27,128814.0,88.68,89.27,88.42,89.27,128814.0
2022-02-15 10:00:00,89.1,89.18,88.33,88.45,157158.0,89.1,89.18,88.33,88.45,157158.0
2022-02-15 10:10:00,88.38,88.47,87.97,88.06,133836.0,88.38,88.47,87.97,88.06,133836.0
2022-02-15 10:20:00,88.07,88.08,87.59,87.77,199524.0,88.07,88.08,87.59,87.77,199524.0
2022-02-15 10:30:00,87.85,88.15,87.65,87.65,42084.0,87.85,88.15,87.65,87.65,42084.0
2022-02-15 10:40:00,87.65,88.01,87.62,87.93,88374.0,87.65,88.01,87.62,87.93,88374.0
2022-02-15 10:50:00,88.06,88.06,87.59,87.59,129840.0,88.06,88.06,87.59,87.59,129840.0
2022-02-15 11:00:00,87.59,87.97,87.59,87.96,45006.0,87.59,87.97,87.59,87.96,45006.0
2022-02-15 11:10:00,87.87,87.91,87.35,87.36,98406.0,87.87,87.91,87.35,87.36,98406.0
2022-02-15 11:20:00,87.4,87.62,87.36,87.62,78564.0,87.4,87.62,87.36,87.62,78564.0
2022-02-15 11:30:00,87.69,88.22,87.68,88.2,47958.0,87.69,88.22,87.68,88.2,47958.0
2022-02-15 11:40:00,88.17,88.38,88.04,88.23,55800.0,88.17,88.38,88.04,88.23,55800.0
2022-02-15 11:50:00,88.27,88.28,87.97,88.01,48036.0,88.27,88.28,87.97,88.01,48036.0
2022-02-15 12:00:00,87.98,88.0,87.76,87.79,56166.0,87.98,88.0,87.76,87.79,56166.0
2022-02-15 12:10:00,87.78,87.85,87.21,87.29,45384.0,87.78,87.85,87.21,87.29,45384.0
2022-02-15 12:20:00,87.28,87.5,87.2,87.4,102306.0,87.28,87.5,87.2,87.4,102306.0
2022-02-15 12:30:00,87.37,87.48,87.23,87.37,138036.0,87.37,87.48,87.23,87.37,138036.0
2022-02-15 12:40:00,87.4,87.4,86.97,87.11,210414.0,87.4,87.4,86.97,87.11,210414.0
2022-02-15 12:50:00,87.15,88.03,87.15,87.92,248166.0,87.15,88.03,87.15,87.92,248166.0
2022-02-15 13:00:00,87.91,87.91,87.74,87.85,23550.0,87.91,87.91,87.74,87.85,23550.0
2022-02-15 13:10:00,87.81,87.82,87.49,87.58,27162.0,87.81,87.82,87.49,87.58,27162.0
2022-02-15 13:20:00,87.69,87.87,87.66,87.72,126480.0,87.69,87.87,87.66,87.72,126480.0
2022-02-15 13:30:00,87.72,87.82,87.58,87.61,141414.0,87.72,87.82,87.58,87.61,141414.0
2022-02-15 13:40:00,87.66,87.7,87.56,87.64,44892.0,87.66,87.7,87.56,87.64,44892.0
2022-02-15 13:50:00,87.6,87.71,87.55,87.67,62622.0,87.6,87.71,87.55,87.67,62622.0
2022-02-15 14:00:00,87.72,87.99,87.58,87.69,38820.0,87.72,87.99,87.58,87.69,38820.0
2022-02-15 14:10:00,87.72,87.9,87.61,87.86,53886.0,87.72,87.9,87.61,87.86,53886.0
2022-02-15 14:20:00,87.89,88.04,87.76,87.76,29130.0,87.89,88.04,87.76,87.76,29130.0
2022-02-15 14:30:00,87.77,87.83,87.7,87.79,26040.0,87.77,87.83,87.7,87.79,26040.0
2022-02-15 14:40:00,87.74,87.82,87.47,87.76,29496.0,87.74,87.82,87.47,87.76,29496.0
2022-02-15 14:50:00,87.72,87.83,87.56,87.83,20634.0,87.72,87.83,87.56,87.83,20634.0
2022-02-15 15:00:00,87.89,88.17,87.86,88.1,40722.0,87.89,88.17,87.86,88.1,40722.0
2022-02-15 15:10:00,88.1,88.11,87.92,87.95,39888.0,88.1,88.11,87.92,87.95,39888.0
2022-02-15 15:20:00,87.89,87.95,87.78,87.84,29202.0,87.89,87.95,87.78,87.84,29202.0
2022-02-15 15:30:00,87.82,87.85,87.47,87.65,96762.0,87.82,87.85,87.47,87.65,96762.0
2022-02-15 15:40:00,87.64,87.94,87.52,87.76,119790.0,87.64,87.94,87.52,87.76,119790.0
2022-02-15 15:50:00,87.89,88.1,87.64,87.68,483636.0,87.89,88.1,87.64,87.68,483636.0
2022-02-16 09:30:00,86.48,86.93,86.12,86.14,165354.0,86.48,86.93,86.12,86.14,165354.0
2022-02-16 09:40:00,86.11,86.39,85.76,86.26,132402.0,86.11,86.39,85.76,86.26,132402.0
2022-02-16 09:50:00,86.24,86.42,85.92,86.3,116802.0,86.24,86.42,85.92,86.3,116802.0
2022-02-16 10:00:00,86.27,86.59,86.17,86.53,115656.0,86.27,86.59,86.17,86.53,115656.0
2022-02-16 10:10:00,86.56,86.7,86.18,86.39,35340.0,86.56,86.7,86.18,86.39,35340.0
2022-02-16 10:20:00,86.36,86.82,86.22,86.69,34164.0,86.36,86.82,86.22,86.69,34164.0
2022-02-16 10:30:00,86.74,86.98,86.61,86.83,84354.0,86.74,86.98,86.61,86.83,84354.0
2022-02-16 10:40:00,86.83,87.5,86.83,87.42,40560.0,86.83,87.5,86.83,87.42,40560.0
2022-02-16 10:50:00,87.52,87.63,87.33,87.33,31404.0,87.52,87.63,87.33,87.33,31404.0
2022-02-16 11:00:00,87.4,87.74,87.27,87.63,41154.0,87.4,87.74,87.27,87.63,41154.0
2022-02-16 11:10:00,87.63,87.66,87.09,87.09,40146.0,87.63,87.66,87.09,87.09,40146.0
2022-02-16 11:20:00,87.13,87.37,86.98,87.25,53898.0,87.13,87.37,86.98,87.25,53898.0
2022-02-16 11:30:00,87.21,87.24,86.93,86.96,13914.0,87.21,87.24,86.93,86.96,13914.0
2022-02-16 11:40:00,87.07,87.07,86.92,86.97,8166.0,87.07,87.07,86.92,86.97,8166.0
2022-02-16 11:50:00,87.02,87.24,87.02,87.13,14850.0,87.02,87.24,87.02,87.13,14850.0
2022-02-16 12:00:00,87.19,87.29,87.14,87.14,8478.0,87.19,87.29,87.14,87.14,8478.0
2022-02-16 12:10:00,87.07,87.12,87.03,87.03,12000.0,87.07,87.12,87.03,87.03,12000.0
2022-02-16 12:20:00,86.98,87.11,86.98,87.06,33228.0,86.98,87.11,86.98,87.06,33228.0
2022-02-16 12:30:00,87.06,87.14,86.82,86.84,90546.0,87.06,87.14,86.82,86.84,90546.0
2022-02-16 12:40:00,86.83,87.06,86.83,87.06,56910.0,86.83,87.06,86.83,87.06,56910.0
2022-02-16 12:50:00,87.07,87.24,87.03,87.03,16692.0,87.07,87.24,87.03,87.03,16692.0
2022-02-16 13:00:00,86.96,86.96,86.7,86.7,19998.0,86.96,86.96,86.7,86.7,19998.0
2022-02-16 13:10:00,86.67,86.75,86.58,86.72,41304.0,86.67,86.75,86.58,86.72,41304.0
2022-02-16 13:20:00,86.74,87.07,86.74,87.06,26400.0,86.74,87.07,86.74,87.06,26400.0
2022-02-16 13:30:00,87.06,87.06,86.73,87.01,82512.0,87.06,87.06,86.73,87.01,82512.0
2022-02-16 13:40:00,86.99,87.28,86.99,87.28,18654.0,86.99,87.28,86.99,87.28,18654.0
2022-02-16 13:50:00,87.27,87.32,87.13,87.2,38268.0,87.27,87.32,87.13,87.2,38268.0
2022-02-16 14:00:00,87.59,87.63,86.96,87.52,35586.0,87.59,87.63,86.96,87.52,35586.0
2022-02-16 14:10:00,87.63,87.63,87.18,87.42,25266.0,87.63,87.63,87.18,87.42,25266.0
2022-02-16 14:20:00,87.32,87.93,87.32,87.87,48348.0,87.32,87.93,87.32,87.87,48348.0
2022-02-16 14:30:00,87.93,88.13,87.87,87.94,55188.0,87.93,88.13,87.87,87.94,55188.0
2022-02-16 14:40:00,87.84,87.9,87.65,87.65,48276.0,87.84,87.9,87.65,87.65,48276.0
2022-02-16 14:50:00,87.59,87.91,87.51,87.88,34404.0,87.59,87.91,87.51,87.88,34404.0
2022-02-16 15:00:00,87.99,88.31,87.89,88.3,39396.0,87.99,88.31,87.89,88.3,39396.0
2022-02-16 15:10:00,88.31,88.33,88.04,88.18,34098.0,88.31,88.33,88.04,88.18,34098.0
2022-02-16 15:20:00,88.2,88.24,88.1,88.22,29100.0,88.2,88.24,88.1,88.22,29100.0
2022-02-16 15:30:00,88.27,88.29,87.5,87.8,128328.0,88.27,88.29,87.5,87.8,128328.0
2022-02-16 15:40:00,87.76,87.93,87.58,87.81,115218.0,87.76,87.93,87.58,87.81,115218.0
2022-02-16 15:50:00,87.83,88.03,87.64,87.74,221970.0,87.83,88.03,87.64,87.74,221970.0
2022-02-17 09:30:00,86.61,87.26,86.35,86.99,84696.0,86.61,87.26,86.35,86.99,84696.0
2022-02-17 09:40:00,87.1,87.1,86.15,86.38,169674.0,87.1,87.1,86.15,86.38,169674.0
2022-02-17 09:50:00,86.39,86.43,86.11,86.36,50034.0,86.39,86.43,86.11,86.36,50034.0
2022-02-17 10:00:00,86.26,86.27,85.94,86.0,100812.0,86.26,86.27,85.94,86.0,100812.0
2022-02-17 10:10:00,86.02,86.22,85.9,85.9,91068.0,86.02,86.22,85.9,85.9,91068.0
2022-02-17 10:20:00,85.89,86.01,85.79,85.84,44934.0,85.89,86.01,85.79,85.84,44934.0
2022-02-17 10:30:00,85.83,85.84,85.4,85.41,33108.0,85.83,85.84,85.4,85.41,33108.0
2022-02-17 10:40:00,85.33,85.48,85.09,85.09,82188.0,85.33,85.48,85.09,85.09,82188.0
2022-02-17 10:50:00,85.1,85.13,84.77,84.83,141702.0,85.1,85.13,84.77,84.83,141702.0
2022-02-17 11:00:00,84.85,84.89,84.55,84.66,54780.0,84.85,84.89,84.55,84.66,54780.0
2022-02-17 11:10:00,84.72,84.96,84.68,84.81,52110.0,84.72,84.96,84.68,84.81,52110.0
2022-02-17 11:20:00,84.82,85.17,84.78,84.78,87312.0,84.82,85.17,84.78,84.78,87312.0
2022-02-17 11:30:00,84.84,85.05,84.79,85.01,48792.0,84.84,85.05,84.79,85.01,48792.0
2022-02-17 11:40:00,85.01,85.01,84.63,84.79,45810.0,85.01,85.01,84.63,84.79,45810.0
2022-02-17 11:50:00,84.84,84.89,84.45,84.57,238572.0,84.84,84.89,84.45,84.57,238572.0
2022-02-17 12:00:00,84.52,84.6,84.22,84.22,98010.0,84.52,84.6,84.22,84.22,98010.0
2022-02-17 12:10:00,84.22,84.28,84.11,84.17,83622.0,84.22,84.28,84.11,84.17,83622.0
2022-02-17 12:20:00,84.22,84.28,84.1,84.13,53862.0,84.22,84.28,84.1,84.13,53862.0
2022-02-17 12:30:00,84.08,84.33,84.08,84.14,39114.0,84.08,84.33,84.08,84.14,39114.0
2022-02-17 12:40:00,84.13,84.27,83.96,83.96,45696.0,84.13,84.27,83.96,83.96,45696.0
2022-02-17 12:50:00,83.98,83.98,83.8,83.82,55806.0,83.98,83.98,83.8,83.82,55806.0
2022-02-17 13:00:00,83.8,83.83,83.52,83.61,85026.0,83.8,83.83,83.52,83.61,85026.0
2022-02-17 13:10:00,83.56,83.63,83.35,83.35,67638.0,83.56,83.63,83.35,83.35,67638.0
2022-02-17 13:20:00,83.37,83.42,83.21,83.25,142572.0,83.37,83.42,83.21,83.25,142572.0
2022-02-17 13:30:00,83.28,83.45,83.19,83.24,71136.0,83.28,83.45,83.19,83.24,71136.0
2022-02-17 13:40:00,83.26,83.33,82.92,83.0,136014.0,83.26,83.33,82.92,83.0,136014.0
2022-02-17 13:50:00,82.94,83.18,82.88,82.91,67308.0,82.94,83.18,82.88,82.91,67308.0
2022-02-17 14:00:00,82.92,82.96,82.83,82.91,48486.0,82.92,82.96,82.83,82.91,48486.0
2022-02-17 14:10:00,82.92,83.23,82.84,83.22,59622.0,82.92,83.23,82.84,83.22,59622.0
2022-02-17 14:20:00,83.29,83.34,83.0,83.21,60042.0,83.29,83.34,83.0,83.21,60042.0
2022-02-17 14:30:00,83.2,83.37,83.12,83.36,70848.0,83.2,83.37,83.12,83.36,70848.0
2022-02-17 14:40:00,83.32,83.53,83.32,83.44,33012.0,83.32,83.53,83.32,83.44,33012.0
2022-02-17 14:50:00,83.42,83.42,83.0,83.01,47868.0,83.42,83.42,83.0,83.01,47868.0
2022-02-17 15:00:00,83.02,83.16,82.97,83.08,46266.0,83.02,83.16,82.97,83.08,46266.0
2022-02-17 15:10:00,83.09,83.2,83.01,83.07,65574.0,83.09,83.2,83.01,83.07,65574.0
2022-02-17 15:20:00,83.09,83.14,82.86,83.08,78924.0,83.09,83.14,82.86,83.08,78924.0
2022-02-17 15:30:00,83.07,83.58,82.93,83.52,142866.0,83.07,83.58,82.93,83.52,142866.0
2022-02-17 15:40:00,83.48,83.83,83.46,83.62,170400.0,83.48,83.83,83.46,83.62,170400.0
2022-02-17 15:50:00,83.54,83.57,83.11,83.24,458220.0,83.54,83.57,83.11,83.24,458220.0
2022-02-18 09:30:00,83.17,83.36,82.08,82.15,209022.0,83.17,83.36,82.08,82.15,209022.0
2022-02-18 09:40:00,82.11,82.36,81.67,82.16,154470.0,82.11,82.36,81.67,82.16,154470.0
2022-02-18 09:50:00,82.2,83.47,82.2,83.23,178746.0,82.2,83.47,82.2,83.23,178746.0
2022-02-18 10:00:00,83.13,83.13,82.65,82.81,91362.0,83.13,83.13,82.65,82.81,91362.0
2022-02-18 10:10:00,82.88,83.49,82.8,83.01,109830.0,82.88,83.49,82.8,83.01,109830.0
2022-02-18 10:20:00,83.01,83.01,82.45,82.51,130590.0,83.01,83.01,82.45,82.51,130590.0
2022-02-18 10:30:00,82.51,82.6,82.25,82.39,110424.0,82.51,82.6,82.25,82.39,110424.0
2022-02-18 10:40:00,82.33,82.39,81.88,81.92,65418.0,82.33,82.39,81.88,81.92,65418.0
2022-02-18 10:50:00,82.05,82.13,81.73,81.9,90456.0,82.05,82.13,81.73,81.9,90456.0
2022-02-18 11:00:00,81.99,82.15,81.8,81.86,87630.0,81.99,82.15,81.8,81.86,87630.0
2022-02-18 11:10:00,81.84,81.92,81.49,81.83,294030.0,81.84,81.92,81.49,81.83,294030.0
2022-02-18 11:20:00,81.8,81.98,81.6,81.61,71922.0,81.8,81.98,81.6,81.61,71922.0
2022-02-18 11:30:00,81.54,81.95,81.48,81.88,69654.0,81.54,81.95,81.48,81.88,69654.0
2022-02-18 11:40:00,81.82,81.96,81.57,81.69,100518.0,81.82,81.96,81.57,81.69,100518.0
2022-02-18 11:50:00,81.74,81.76,81.27,81.36,100560.0,81.74,81.76,81.27,81.36,100560.0
2022-02-18 12:00:00,81.41,81.54,81.17,81.49,151938.0,81.41,81.54,81.17,81.49,151938.0
2022-02-18 12:10:00,81.49,81.8,81.35,81.53,62970.0,81.49,81.8,81.35,81.53,62970.0
2022-02-18 12:20:00,81.5,81.68,81.36,81.43,106266.0,81.5,81.68,81.36,81.43,106266.0
2022-02-18 12:30:00,81.38,81.73,81.03,81.07,140820.0,81.38,81.73,81.03,81.07,140820.0
2022-02-18 12:40:00,81.06,81.24,81.03,81.2,107430.0,81.06,81.24,81.03,81.2,107430.0
2022-02-18 12:50:00,81.15,81.26,81.04,81.08,124662.0,81.15,81.26,81.04,81.08,124662.0
2022-02-18 13:00:00,81.06,81.23,80.97,81.12,167118.0,81.06,81.23,80.97,81.12,167118.0
2022-02-18 13:10:00,81.11,81.27,81.0,81.1,96600.0,81.11,81.27,81.0,81.1,96600.0
2022-02-18 13:20:00,81.08,81.29,81.0,81.02,52950.0,81.08,81.29,81.0,81.02,52950.0
2022-02-18 13:30:00,81.05,81.27,80.99,81.22,95706.0,81.05,81.27,80.99,81.22,95706.0
2022-02-18 13:40:00,81.19,81.37,81.05,81.3,75384.0,81.19,81.37,81.05,81.3,75384.0
2022-02-18 13:50:00,81.3,81.39,81.26,81.27,85368.0,81.3,81.39,81.26,81.27,85368.0
2022-02-18 14:00:00,81.28,81.4,81.12,81.12,76560.0,81.28,81.4,81.12,81.12,76560.0
2022-02-18 14:10:00,81.16,81.29,81.0,81.25,82644.0,81.16,81.29,81.0,81.25,82644.0
2022-02-18 14:20:00,81.22,81.59,81.17,81.57,79518.0,81.22,81.59,81.17,81.57,79518.0
2022-02-18 14:30:00,81.54,81.99,81.54,81.62,110892.0,81.54,81.99,81.54,81.62,110892.0
2022-02-18 14:40:00,81.58,81.6,81.23,81.26,103392.0,81.58,81.6,81.23,81.26,103392.0
2022-02-18 14:50:00,81.3,81.48,81.11,81.48,74766.0,81.3,81.48,81.11,81.48,74766.0
2022-02-18 15:00:00,81.43,81.6,81.09,81.13,84924.0,81.43,81.6,81.09,81.13,84924.0
2022-02-18 15:10:00,81.13,81.25,80.76,80.77,233514.0,81.13,81.25,80.76,80.77,233514.0
2022-02-18 15:20:00,80.76,80.86,80.55,80.67,122904.0,80.76,80.86,80.55,80.67,122904.0
2022-02-18 15:30:00,80.64,80.67,80.4,80.55,177294.0,80.64,80.67,80.4,80.55,177294.0
2022-02-18 15:40:00,80.54,80.82,80.49,80.56,195984.0,80.54,80.82,80.49,80.56,195984.0
2022-02-18 15:50:00,80.55,80.78,80.23,80.36,742374.0,80.55,80.78,80.23,80.36,742374.0
2022-02-22 09:30:00,80.17,80.17,79.18,79.25,375954.0,80.17,80.17,79.18,79.25,375954.0
2022-02-22 09:40:00,79.2,80.52,78.92,80.41,334038.0,79.2,80.52,78.92,80.41,334038.0
2022-02-22 09:50:00,80.45,81.16,80.04,80.3,201624.0,80.45,81.16,80.04,80.3,201624.0
2022-02-22 10:00:00,80.2,80.28,79.6,79.67,174006.0,80.2,80.28,79.6,79.67,174006.0
2022-02-22 10:10:00,79.66,79.91,79.41,79.8,292464.0,79.66,79.91,79.41,79.8,292464.0
2022-02-22 10:20:00,79.8,80.67,79.8,80.15,151488.0,79.8,80.67,79.8,80.15,151488.0
2022-02-22 10:30:00,80.22,80.25,79.41,79.46,162894.0,80.22,80.25,79.41,79.46,162894.0
2022-02-22 10:40:00,79.48,79.64,79.33,79.51,159588.0,79.48,79.64,79.33,79.51,159588.0
2022-02-22 10:50:00,79.45,79.45,79.04,79.22,243960.0,79.45,79.45,79.04,79.22,243960.0
2022-02-22 11:00:00,79.22,79.44,78.76,78.83,137484.0,79.22,79.44,78.76,78.83,137484.0
2022-02-22 11:10:00,78.87,78.99,78.57,78.65,232662.0,78.87,78.99,78.57,78.65,232662.0
2022-02-22 11:20:00,78.59,78.8,78.44,78.69,218010.0,78.59,78.8,78.44,78.69,218010.0
2022-02-22 11:30:00,78.7,78.86,78.65,78.75,280614.0,78.7,78.86,78.65,78.75,280614.0
2022-02-22 11:40:00,78.72,78.79,78.48,78.63,220380.0,78.72,78.79,78.48,78.63,220380.0
2022-02-22 11:50:00,78.67,78.74,78.03,78.16,291054.0,78.67,78.74,78.03,78.16,291054.0
2022-02-22 12:00:00,78.16,78.48,78.05,78.34,182352.0,78.16,78.48,78.05,78.34,182352.0
2022-02-22 12:10:00,78.3,78.34,78.05,78.11,189756.0,78.3,78.34,78.05,78.11,189756.0
2022-02-22 12:20:00,78.11,78.22,77.92,78.06,128934.0,78.11,78.22,77.92,78.06,128934.0
2022-02-22 12:30:00,77.99,78.11,77.76,77.99,298482.0,77.99,78.11,77.76,77.99,298482.0
2022-02-22 12:40:00,77.96,78.03,77.81,77.85,176688.0,77.96,78.03,77.81,77.85,176688.0
2022-02-22 12:50:00,77.87,78.17,77.87,78.09,151278.0,77.87,78.17,77.87,78.09,151278.0
2022-02-22 13:00:00,78.14,78.16,77.82,77.87,121056.0,78.14,78.16,77.82,77.87,121056.0
2022-02-22 13:10:00,77.93,78.46,77.91,78.34,124338.0,77.93,78.46,77.91,78.34,124338.0
2022-02-22 13:20:00,78.36,78.49,78.21,78.46,66474.0,78.36,78.49,78.21,78.46,66474.0
2022-02-22 13:30:00,78.48,78.58,78.21,78.27,143286.0,78.48,78.58,78.21,78.27,143286.0
2022-02-22 13:40:00,78.27,78.4,78.19,78.4,178800.0,78.27,78.4,78.19,78.4,178800.0
2022-02-22 13:50:00,78.42,78.62,78.25,78.53,99960.0,78.42,78.62,78.25,78.53,99960.0
2022-02-22 14:00:00,78.51,78.51,78.25,78.33,215574.0,78.51,78.51,78.25,78.33,215574.0
2022-02-22 14:10:00,78.33,78.9,78.28,78.86,105366.0,78.33,78.9,78.28,78.86,105366.0
2022-02-22 14:20:00,78.9,79.39,78.8,79.16,211896.0,78.9,79.39,78.8,79.16,211896.0
2022-02-22 14:30:00,79.09,79.52,78.97,79.28,124356.0,79.09,79.52,78.97,79.28,124356.0
2022-02-22 14:40:00,79.21,79.54,78.94,79.51,128466.0,79.21,79.54,78.94,79.51,128466.0
2022-02-22 14:50:00,79.51,79.9,79.45,79.75,151896.0,79.51,79.9,79.45,79.75,151896.0
2022-02-22 15:00:00,79.75,80.29,79.72,80.22,248388.0,79.75,80.29,79.72,80.22,248388.0
2022-02-22 15:10:00,80.22,80.69,80.22,80.42,315546.0,80.22,80.69,80.22,80.42,315546.0
2022-02-22 15:20:00,80.41,80.77,80.07,80.45,429318.0,80.41,80.77,80.07,80.45,429318.0
2022-02-22 15:30:00,80.44,80.46,79.68,79.69,409992.0,80.44,80.46,79.68,79.69,409992.0
2022-02-22 15:40:00,79.77,79.83,79.38,79.59,349896.0,79.77,79.83,79.38,79.59,349896.0
2022-02-22 15:50:00,79.56,79.59,79.0,79.25,1104162.0,79.56,79.59,79.0,79.25,1104162.0
2022-02-23 09:30:00,84.47,85.23,83.17,84.0,2239788.0,84.47,85.23,83.17,84.0,2239788.0
2022-02-23 09:40:00,84.13,84.42,83.0,84.25,1160124.0,84.13,84.42,83.0,84.25,1160124.0
2022-02-23 09:50:00,84.25,84.25,83.17,83.63,824052.0,84.25,84.25,83.17,83.63,824052.0
2022-02-23 10:00:00,83.6,83.67,82.33,82.48,1162086.0,83.6,83.67,82.33,82.48,1162086.0
2022-02-23 10:10:00,82.44,83.25,82.17,82.28,417960.0,82.44,83.25,82.17,82.28,417960.0
2022-02-23 10:20:00,82.18,83.01,82.18,82.42,600642.0,82.18,83.01,82.18,82.42,600642.0
2022-02-23 10:30:00,82.35,82.84,82.25,82.33,388158.0,82.35,82.84,82.25,82.33,388158.0
2022-02-23 10:40:00,82.38,82.4,81.27,81.42,395358.0,82.38,82.4,81.27,81.42,395358.0
2022-02-23 10:50:00,81.42,82.63,81.41,82.32,493800.0,81.42,82.63,81.41,82.32,493800.0
2022-02-23 11:00:00,82.35,82.67,81.8,81.98,279186.0,82.35,82.67,81.8,81.98,279186.0
2022-02-23 11:10:00,82.02,82.04,81.5,81.83,141924.0,82.02,82.04,81.5,81.83,141924.0
2022-02-23 11:20:00,81.86,81.87,81.25,81.41,175122.0,81.86,81.87,81.25,81.41,175122.0
2022-02-23 11:30:00,81.46,82.38,81.34,82.18,379554.0,81.46,82.38,81.34,82.18,379554.0
2022-02-23 11:40:00,82.17,82.3,81.75,81.99,208866.0,82.17,82.3,81.75,81.99,208866.0
2022-02-23 11:50:00,81.99,82.84,81.77,82.62,314760.0,81.99,82.84,81.77,82.62,314760.0
2022-02-23 12:00:00,82.62,82.69,81.92,82.14,227004.0,82.62,82.69,81.92,82.14,227004.0
2022-02-23 12:10:00,82.18,82.18,81.44,81.88,147084.0,82.18,82.18,81.44,81.88,147084.0
2022-02-23 12:20:00,81.9,82.21,81.53,81.89,175656.0,81.9,82.21,81.53,81.89,175656.0
2022-02-23 12:30:00,81.93,82.3,81.71,82.19,207048.0,81.93,82.3,81.71,82.19,207048.0
2022-02-23 12:40:00,82.24,82.45,82.13,82.45,130476.0,82.24,82.45,82.13,82.45,130476.0
2022-02-23 12:50:00,82.35,82.35,81.9,82.05,124914.0,82.35,82.35,81.9,82.05,124914.0
2022-02-23 13:00:00,82.04,82.07,81.59,81.78,166440.0,82.04,82.07,81.59,81.78,166440.0
2022-02-23 13:10:00,81.75,81.76,81.41,81.45,190716.0,81.75,81.76,81.41,81.45,190716.0
2022-02-23 13:20:00,81.45,81.57,81.25,81.27,199740.0,81.45,81.57,81.25,81.27,199740.0
2022-02-23 13:30:00,81.3,81.6,81.23,81.5,111978.0,81.3,81.6,81.23,81.5,111978.0
2022-02-23 13:40:00,81.46,81.58,81.05,81.27,142998.0,81.46,81.58,81.05,81.27,142998.0
2022-02-23 13:50:00,81.33,81.33,80.78,80.99,101796.0,81.33,81.33,80.78,80.99,101796.0
2022-02-23 14:00:00,80.99,81.08,80.51,80.76,168750.0,80.99,81.08,80.51,80.76,168750.0
2022-02-23 14:10:00,80.75,80.88,80.21,80.22,238896.0,80.75,80.88,80.21,80.22,238896.0
2022-02-23 14:20:00,80.27,80.3,79.81,79.88,223428.0,80.27,80.3,79.81,79.88,223428.0
2022-02-23 14:30:00,79.91,80.02,79.67,79.74,380502.0,79.91,80.02,79.67,79.74,380502.0
2022-02-23 14:40:00,79.71,79.79,78.67,79.69,801282.0,79.71,79.79,78.67,79.69,801282.0
2022-02-23 14:50:00,79.7,80.33,79.64,80.3,392070.0,79.7,80.33,79.64,80.3,392070.0
2022-02-23 15:00:00,80.26,80.41,79.71,79.89,237072.0,80.26,80.41,79.71,79.89,237072.0
2022-02-23 15:10:00,79.87,80.05,79.51,79.85,212538.0,79.87,80.05,79.51,79.85,212538.0
2022-02-23 15:20:00,79.85,80.74,79.85,80.64,472218.0,79.85,80.74,79.85,80.64,472218.0
2022-02-23 15:30:00,80.56,80.72,80.15,80.17,385098.0,80.56,80.72,80.15,80.17,385098.0
2022-02-23 15:40:00,80.19,80.28,79.49,79.76,314676.0,80.19,80.28,79.49,79.76,314676.0
2022-02-23 15:50:00,79.67,79.95,79.46,79.5,767910.0,79.67,79.95,79.46,79.5,767910.0
2022-02-24 09:30:00,77.7,83.33,77.66,83.23,1025160.0,77.7,83.33,77.66,83.23,1025160.0
2022-02-24 09:40:00,83.21,85.22,82.35,85.0,1422894.0,83.21,85.22,82.35,85.0,1422894.0
2022-02-24 09:50:00,84.89,86.39,84.88,85.17,1469988.0,84.89,86.39,84.88,85.17,1469988.0
2022-02-24 10:00:00,85.26,85.7,84.07,85.7,532002.0,85.26,85.7,84.07,85.7,532002.0
2022-02-24 10:10:00,85.71,86.96,85.23,86.91,573852.0,85.71,86.96,85.23,86.91,573852.0
2022-02-24 10:20:00,86.89,87.4,86.37,86.43,1040556.0,86.89,87.4,86.37,86.43,1040556.0
2022-02-24 10:30:00,86.4,86.95,85.83,86.24,361080.0,86.4,86.95,85.83,86.24,361080.0
2022-02-24 10:40:00,86.25,87.31,86.13,87.02,388362.0,86.25,87.31,86.13,87.02,388362.0
2022-02-24 10:50:00,87.06,87.81,86.45,87.35,455880.0,87.06,87.81,86.45,87.35,455880.0
2022-02-24 11:00:00,87.44,88.0,86.69,88.0,325098.0,87.44,88.0,86.69,88.0,325098.0
2022-02-24 11:10:00,87.94,88.18,87.54,87.99,406752.0,87.94,88.18,87.54,87.99,406752.0
2022-02-24 11:20:00,88.0,88.0,87.64,87.87,361662.0,88.0,88.0,87.64,87.87,361662.0
2022-02-24 11:30:00,87.83,87.9,86.75,86.95,376086.0,87.83,87.9,86.75,86.95,376086.0
2022-02-24 11:40:00,86.97,86.99,86.01,86.67,395772.0,86.97,86.99,86.01,86.67,395772.0
2022-02-24 11:50:00,86.69,86.92,86.46,86.85,234498.0,86.69,86.92,86.46,86.85,234498.0
2022-02-24 12:00:00,86.88,86.9,86.1,86.1,130296.0,86.88,86.9,86.1,86.1,130296.0
2022-02-24 12:10:00,86.08,86.27,85.49,85.49,191352.0,86.08,86.27,85.49,85.49,191352.0
2022-02-24 12:20:00,85.51,85.67,85.14,85.61,320160.0,85.51,85.67,85.14,85.61,320160.0
2022-02-24 12:30:00,85.69,86.4,85.57,86.33,194250.0,85.69,86.4,85.57,86.33,194250.0
2022-02-24 12:40:00,86.38,86.46,86.09,86.2,142758.0,86.38,86.46,86.09,86.2,142758.0
2022-02-24 12:50:00,86.26,87.45,86.13,87.0,217950.0,86.26,87.45,86.13,87.0,217950.0
2022-02-24 13:00:00,87.0,87.31,86.64,87.12,173976.0,87.0,87.31,86.64,87.12,173976.0
2022-02-24 13:10:00,87.17,87.69,87.07,87.63,166578.0,87.17,87.69,87.07,87.63,166578.0
2022-02-24 13:20:00,87.52,87.64,87.07,87.2,140436.0,87.52,87.64,87.07,87.2,140436.0
2022-02-24 13:30:00,87.2,88.23,87.2,88.13,261672.0,87.2,88.23,87.2,88.13,261672.0
2022-02-24 13:40:00,88.14,88.83,88.08,88.8,511872.0,88.14,88.83,88.08,88.8,511872.0
2022-02-24 13:50:00,88.8,89.35,88.8,88.92,484356.0,88.8,89.35,88.8,88.92,484356.0
2022-02-24 14:00:00,88.89,89.47,88.89,89.13,467142.0,88.89,89.47,88.89,89.13,467142.0
2022-02-24 14:10:00,89.17,89.55,89.02,89.39,566586.0,89.17,89.55,89.02,89.39,566586.0
2022-02-24 14:20:00,89.47,89.47,88.83,88.92,242130.0,89.47,89.47,88.83,88.92,242130.0
2022-02-24 14:30:00,88.86,89.81,88.86,89.76,346506.0,88.86,89.81,88.86,89.76,346506.0
2022-02-24 14:40:00,89.78,89.78,89.21,89.5,186960.0,89.78,89.78,89.21,89.5,186960.0
2022-02-24 14:50:00,89.5,89.67,89.27,89.5,253476.0,89.5,89.67,89.27,89.5,253476.0
2022-02-24 15:00:00,89.5,89.58,89.0,89.13,232020.0,89.5,89.58,89.0,89.13,232020.0
2022-02-24 15:10:00,89.23,89.67,89.19,89.52,184146.0,89.23,89.67,89.19,89.52,184146.0
2022-02-24 15:20:00,89.55,89.88,89.04,89.25,347850.0,89.55,89.88,89.04,89.25,347850.0
2022-02-24 15:30:00,89.3,90.05,89.3,89.55,398748.0,89.3,90.05,89.3,89.55,398748.0
2022-02-24 15:40:00,89.58,89.91,89.44,89.62,618384.0,89.58,89.91,89.44,89.62,618384.0
2022-02-24 15:50:00,89.63,90.11,89.57,90.0,1566942.0,89.63,90.11,89.57,90.0,1566942.0
2022-02-25 09:30:00,88.59,90.99,88.41,90.0,970986.0,88.59,90.99,88.41,90.0,970986.0
2022-02-25 09:40:00,90.0,91.97,89.89,91.83,815094.0,90.0,91.97,89.89,91.83,815094.0
2022-02-25 09:50:00,91.85,92.21,91.17,91.76,826338.0,91.85,92.21,91.17,91.76,826338.0
2022-02-25 10:00:00,91.67,91.87,90.87,91.86,698442.0,91.67,91.87,90.87,91.86,698442.0
2022-02-25 10:10:00,91.84,92.09,91.63,91.92,322554.0,91.84,92.09,91.63,91.92,322554.0
2022-02-25 10:20:00,91.9,93.08,91.86,92.97,537762.0,91.9,93.08,91.86,92.97,537762.0
2022-02-25 10:30:00,92.81,93.01,92.23,92.71,546990.0,92.81,93.01,92.23,92.71,546990.0
2022-02-25 10:40:00,92.77,93.57,92.73,93.49,916236.0,92.77,93.57,92.73,93.49,916236.0
2022-02-25 10:50:00,93.42,93.49,92.59,92.82,462966.0,93.42,93.49,92.59,92.82,462966.0
2022-02-25 11:00:00,92.83,92.84,92.08,92.74,418320.0,92.83,92.84,92.08,92.74,418320.0
2022-02-25 11:10:00,92.75,93.72,92.75,93.72,499860.0,92.75,93.72,92.75,93.72,499860.0
2022-02-25 11:20:00,93.69,93.79,92.77,92.93,263604.0,93.69,93.79,92.77,92.93,263604.0
2022-02-25 11:30:00,92.92,93.1,92.61,92.84,146694.0,92.92,93.1,92.61,92.84,146694.0
2022-02-25 11:40:00,92.79,93.33,92.63,93.0,342366.0,92.79,93.33,92.63,93.0,342366.0
2022-02-25 11:50:00,93.01,93.07,92.79,93.0,164898.0,93.01,93.07,92.79,93.0,164898.0
2022-02-25 12:00:00,93.0,93.21,92.81,92.84,207222.0,93.0,93.21,92.81,92.84,207222.0
2022-02-25 12:10:00,92.86,93.33,92.83,93.26,188016.0,92.86,93.33,92.83,93.26,188016.0
2022-02-25 12:20:00,93.23,93.37,92.92,93.36,123150.0,93.23,93.37,92.92,93.36,123150.0
2022-02-25 12:30:00,93.42,93.67,93.17,93.35,177438.0,93.42,93.67,93.17,93.35,177438.0
2022-02-25 12:40:00,93.42,93.65,93.19,93.19,101790.0,93.42,93.65,93.19,93.19,101790.0
2022-02-25 12:50:00,93.17,93.34,93.0,93.2,202554.0,93.17,93.34,93.0,93.2,202554.0
2022-02-25 13:00:00,93.21,93.58,93.21,93.48,129594.0,93.21,93.58,93.21,93.48,129594.0
2022-02-25 13:10:00,93.39,93.55,93.13,93.51,122964.0,93.39,93.55,93.13,93.51,122964.0
2022-02-25 13:20:00,93.51,93.64,93.37,93.46,64380.0,93.51,93.64,93.37,93.46,64380.0
2022-02-25 13:30:00,93.51,93.89,93.51,93.71,147654.0,93.51,93.89,93.51,93.71,147654.0
2022-02-25 13:40:00,93.73,94.08,93.67,93.74,128970.0,93.73,94.08,93.67,93.74,128970.0
2022-02-25 13:50:00,93.73,94.01,93.46,93.89,173496.0,93.73,94.01,93.46,93.89,173496.0
2022-02-25 14:00:00,93.89,94.16,93.7,93.91,135882.0,93.89,94.16,93.7,93.91,135882.0
2022-02-25 14:10:00,93.85,93.97,93.43,93.63,151530.0,93.85,93.97,93.43,93.63,151530.0
2022-02-25 14:20:00,93.6,94.08,93.6,93.83,87642.0,93.6,94.08,93.6,93.83,87642.0
2022-02-25 14:30:00,93.91,94.06,93.44,93.83,133938.0,93.91,94.06,93.44,93.83,133938.0
2022-02-25 14:40:00,93.85,93.99,93.63,93.91,106170.0,93.85,93.99,93.63,93.91,106170.0
2022-02-25 14:50:00,93.87,94.27,93.65,94.27,246270.0,93.87,94.27,93.65,94.27,246270.0
2022-02-25 15:00:00,94.26,94.53,94.12,94.29,312402.0,94.26,94.53,94.12,94.29,312402.0
2022-02-25 15:10:00,94.29,94.38,93.95,94.01,278046.0,94.29,94.38,93.95,94.01,278046.0
2022-02-25 15:20:00,94.0,94.26,93.95,94.26,194310.0,94.0,94.26,93.95,94.26,194310.0
2022-02-25 15:30:00,94.26,94.42,93.48,93.64,355968.0,94.26,94.42,93.48,93.64,355968.0
2022-02-25 15:40:00,93.68,94.57,93.51,94.57,507180.0,93.68,94.57,93.51,94.57,507180.0
2022-02-25 15:50:00,94.58,95.17,94.53,94.87,1484862.0,94.58,95.17,94.53,94.87,1484862.0
2022-02-28 09:30:00,95.81,97.33,94.83,95.1,1462062.0,95.81,97.33,94.83,95.1,1462062.0
2022-02-28 09:40:00,95.24,96.73,95.09,96.63,454512.0,95.24,96.73,95.09,96.63,454512.0
2022-02-28 09:50:00,96.67,98.26,96.0,97.52,960840.0,96.67,98.26,96.0,97.52,960840.0
2022-02-28 10:00:00,97.64,97.93,96.04,96.46,572880.0,97.64,97.93,96.04,96.46,572880.0
2022-02-28 10:10:00,96.41,96.62,95.91,96.03,263970.0,96.41,96.62,95.91,96.03,263970.0
2022-02-28 10:20:00,96.09,97.61,95.91,97.41,455460.0,96.09,97.61,95.91,97.41,455460.0
2022-02-28 10:30:00,97.38,97.45,96.4,97.32,218928.0,97.38,97.45,96.4,97.32,218928.0
2022-02-28 10:40:00,97.32,97.64,96.96,97.03,197730.0,97.32,97.64,96.96,97.03,197730.0
2022-02-28 10:50:00,96.83,97.81,96.77,97.69,188658.0,96.83,97.81,96.77,97.69,188658.0
2022-02-28 11:00:00,97.77,98.07,97.64,97.8,282102.0,97.77,98.07,97.64,97.8,282102.0
2022-02-28 11:10:00,97.85,98.33,97.4,98.21,288420.0,97.85,98.33,97.4,98.21,288420.0
2022-02-28 11:20:00,98.2,98.4,98.0,98.13,436710.0,98.2,98.4,98.0,98.13,436710.0
2022-02-28 11:30:00,98.25,98.67,98.25,98.56,266736.0,98.25,98.67,98.25,98.56,266736.0
2022-02-28 11:40:00,98.56,98.67,97.83,98.29,312666.0,98.56,98.67,97.83,98.29,312666.0
2022-02-28 11:50:00,98.23,98.59,98.19,98.48,191994.0,98.23,98.59,98.19,98.48,191994.0
2022-02-28 12:00:00,98.45,98.53,97.29,97.41,187692.0,98.45,98.53,97.29,97.41,187692.0
2022-02-28 12:10:00,97.41,97.74,96.87,97.55,237702.0,97.41,97.74,96.87,97.55,237702.0
2022-02-28 12:20:00,97.51,97.85,97.41,97.83,145824.0,97.51,97.85,97.41,97.83,145824.0
2022-02-28 12:30:00,97.79,97.87,97.35,97.48,155958.0,97.79,97.87,97.35,97.48,155958.0
2022-02-28 12:40:00,97.48,97.73,97.31,97.52,171816.0,97.48,97.73,97.31,97.52,171816.0
2022-02-28 12:50:00,97.56,97.78,97.41,97.67,145362.0,97.56,97.78,97.41,97.67,145362.0
2022-02-28 13:00:00,97.67,98.29,97.64,98.18,209268.0,97.67,98.29,97.64,98.18,209268.0
2022-02-28 13:10:00,98.14,98.22,97.64,97.7,209304.0,98.14,98.22,97.64,97.7,209304.0
2022-02-28 13:20:00,97.73,98.14,97.61,97.99,140640.0,97.73,98.14,97.61,97.99,140640.0
2022-02-28 13:30:00,97.92,98.33,97.92,98.19,156126.0,97.92,98.33,97.92,98.19,156126.0
2022-02-28 13:40:00,98.18,98.22,97.7,98.12,113196.0,98.18,98.22,97.7,98.12,113196.0
2022-02-28 13:50:00,98.16,98.41,98.04,98.17,149136.0,98.16,98.41,98.04,98.17,149136.0
2022-02-28 14:00:00,98.15,98.18,97.11,97.17,229116.0,98.15,98.18,97.11,97.17,229116.0
2022-02-28 14:10:00,97.21,97.48,97.11,97.27,183678.0,97.21,97.48,97.11,97.27,183678.0
2022-02-28 14:20:00,97.18,97.29,96.76,97.28,173430.0,97.18,97.29,96.76,97.28,173430.0
2022-02-28 14:30:00,97.28,97.48,97.06,97.25,126870.0,97.28,97.48,97.06,97.25,126870.0
2022-02-28 14:40:00,97.25,97.87,97.23,97.84,139134.0,97.25,97.87,97.23,97.84,139134.0
2022-02-28 14:50:00,97.88,98.27,97.82,98.27,182484.0,97.88,98.27,97.82,98.27,182484.0
2022-02-28 15:00:00,98.26,98.31,97.95,98.25,124488.0,98.26,98.31,97.95,98.25,124488.0
2022-02-28 15:10:00,98.26,98.56,98.15,98.42,332574.0,98.26,98.56,98.15,98.42,332574.0
2022-02-28 15:20:00,98.42,98.83,98.42,98.64,294948.0,98.42,98.83,98.42,98.64,294948.0
2022-02-28 15:30:00,98.64,98.74,98.06,98.48,330240.0,98.64,98.74,98.06,98.48,330240.0
2022-02-28 15:40:00,98.46,99.0,98.45,98.76,449994.0,98.46,99.0,98.45,98.76,449994.0
2022-02-28 15:50:00,98.82,99.22,98.77,99.05,1164828.0,98.82,99.22,98.77,99.05,1164828.0
2022-03-01 09:30:00,98.57,99.04,97.01,97.99,914484.0,98.57,99.04,97.01,97.99,914484.0
2022-03-01 09:40:00,97.95,98.04,96.89,97.64,424164.0,97.95,98.04,96.89,97.64,424164.0
2022-03-01 09:50:00,97.66,98.92,97.5,98.24,357630.0,97.66,98.92,97.5,98.24,357630.0
2022-03-01 10:00:00,98.4,99.09,98.36,99.08,339030.0,98.4,99.09,98.36,99.08,339030.0
2022-03-01 10:10:00,99.09,99.83,98.89,99.52,548520.0,99.09,99.83,98.89,99.52,548520.0
2022-03-01 10:20:00,99.62,99.69,99.06,99.36,265518.0,99.62,99.69,99.06,99.36,265518.0
2022-03-01 10:30:00,99.37,99.37,98.53,98.9,424890.0,99.37,99.37,98.53,98.9,424890.0
2022-03-01 10:40:00,98.84,98.87,97.67,97.83,483792.0,98.84,98.87,97.67,97.83,483792.0
2022-03-01 10:50:00,97.84,98.08,97.54,97.92,173490.0,97.84,98.08,97.54,97.92,173490.0
2022-03-01 11:00:00,97.9,98.53,97.85,98.2,107262.0,97.9,98.53,97.85,98.2,107262.0
2022-03-01 11:10:00,98.25,98.64,98.17,98.49,104772.0,98.25,98.64,98.17,98.49,104772.0
2022-03-01 11:20:00,98.43,98.89,98.33,98.8,159708.0,98.43,98.89,98.33,98.8,159708.0
2022-03-01 11:30:00,98.74,98.83,97.7,97.71,146676.0,98.74,98.83,97.7,97.71,146676.0
2022-03-01 11:40:00,97.77,97.94,97.54,97.68,118632.0,97.77,97.94,97.54,97.68,118632.0
2022-03-01 11:50:00,97.77,97.96,97.55,97.95,125532.0,97.77,97.96,97.55,97.95,125532.0
2022-03-01 12:00:00,97.86,98.15,97.37,97.44,103110.0,97.86,98.15,97.37,97.44,103110.0
2022-03-01 12:10:00,97.52,98.98,97.49,98.98,233220.0,97.52,98.98,97.49,98.98,233220.0
2022-03-01 12:20:00,98.95,99.5,98.69,99.45,260502.0,98.95,99.5,98.69,99.45,260502.0
2022-03-01 12:30:00,99.43,99.58,99.12,99.4,96324.0,99.43,99.58,99.12,99.4,96324.0
2022-03-01 12:40:00,99.38,99.44,99.13,99.38,81576.0,99.38,99.44,99.13,99.38,81576.0
2022-03-01 12:50:00,99.45,99.45,99.13,99.17,70704.0,99.45,99.45,99.13,99.17,70704.0
2022-03-01 13:00:00,99.08,99.34,98.75,98.78,128790.0,99.08,99.34,98.75,98.78,128790.0
2022-03-01 13:10:00,98.75,98.82,98.06,98.07,149058.0,98.75,98.82,98.06,98.07,149058.0
2022-03-01 13:20:00,98.1,98.49,97.95,97.95,186072.0,98.1,98.49,97.95,97.95,186072.0
2022-03-01 13:30:00,98.08,98.61,97.98,98.58,84396.0,98.08,98.61,97.98,98.58,84396.0
2022-03-01 13:40:00,98.57,98.97,98.47,98.48,124920.0,98.57,98.97,98.47,98.48,124920.0
2022-03-01 13:50:00,98.47,98.82,98.32,98.71,64644.0,98.47,98.82,98.32,98.71,64644.0
2022-03-01 14:00:00,98.72,98.75,98.3,98.6,103974.0,98.72,98.75,98.3,98.6,103974.0
2022-03-01 14:10:00,98.51,98.6,98.16,98.36,103944.0,98.51,98.6,98.16,98.36,103944.0
2022-03-01 14:20:00,98.36,98.52,97.9,97.99,101160.0,98.36,98.52,97.9,97.99,101160.0
2022-03-01 14:30:00,98.05,98.2,97.89,98.2,49458.0,98.05,98.2,97.89,98.2,49458.0
2022-03-01 14:40:00,98.1,98.21,97.6,97.68,52050.0,98.1,98.21,97.6,97.68,52050.0
2022-03-01 14:50:00,97.61,97.65,97.28,97.42,170484.0,97.61,97.65,97.28,97.42,170484.0
2022-03-01 15:00:00,97.37,97.89,97.34,97.73,118632.0,97.37,97.89,97.34,97.73,118632.0
2022-03-01 15:10:00,97.75,97.75,97.04,97.05,118350.0,97.75,97.75,97.04,97.05,118350.0
2022-03-01 15:20:00,97.05,97.15,96.34,96.34,298092.0,97.05,97.15,96.34,96.34,298092.0
2022-03-01 15:30:00,96.33,96.33,95.77,95.95,381528.0,96.33,96.33,95.77,95.95,381528.0
2022-03-01 15:40:00,95.95,95.99,95.28,95.49,388482.0,95.95,95.99,95.28,95.49,388482.0
2022-03-01 15:50:00,95.46,96.2,95.32,96.15,742068.0,95.46,96.2,95.32,96.15,742068.0
2022-03-02 09:30:00,97.23,97.23,94.74,95.6,368472.0,97.23,97.23,94.74,95.6,368472.0
2022-03-02 09:40:00,95.64,96.27,95.46,95.96,270180.0,95.64,96.27,95.46,95.96,270180.0
2022-03-02 09:50:00,96.01,96.4,95.57,95.97,158076.0,96.01,96.4,95.57,95.97,158076.0
2022-03-02 10:00:00,95.91,95.96,95.28,95.3,134304.0,95.91,95.96,95.28,95.3,134304.0
2022-03-02 10:10:00,95.39,95.63,94.65,95.12,174600.0,95.39,95.63,94.65,95.12,174600.0
2022-03-02 10:20:00,95.24,96.18,94.96,96.06,125484.0,95.24,96.18,94.96,96.06,125484.0
2022-03-02 10:30:00,96.25,96.43,95.61,96.23,72342.0,96.25,96.43,95.61,96.23,72342.0
2022-03-02 10:40:00,96.31,96.32,95.74,96.18,65406.0,96.31,96.32,95.74,96.18,65406.0
2022-03-02 10:50:00,96.2,96.33,95.12,95.42,349494.0,96.2,96.33,95.12,95.42,349494.0
2022-03-02 11:00:00,95.46,96.47,95.28,96.42,100926.0,95.46,96.47,95.28,96.42,100926.0
2022-03-02 11:10:00,96.42,96.57,96.19,96.25,71100.0,96.42,96.57,96.19,96.25,71100.0
2022-03-02 11:20:00,96.17,96.66,95.64,96.38,126090.0,96.17,96.66,95.64,96.38,126090.0
2022-03-02 11:30:00,96.43,96.79,96.38,96.42,64944.0,96.43,96.79,96.38,96.42,64944.0
2022-03-02 11:40:00,96.43,96.43,95.75,96.02,66744.0,96.43,96.43,95.75,96.02,66744.0
2022-03-02 11:50:00,95.86,96.02,95.73,96.02,58848.0,95.86,96.02,95.73,96.02,58848.0
2022-03-02 12:00:00,95.98,96.24,95.87,96.14,69270.0,95.98,96.24,95.87,96.14,69270.0
2022-03-02 12:10:00,96.19,96.58,96.19,96.45,61860.0,96.19,96.58,96.19,96.45,61860.0
2022-03-02 12:20:00,96.52,96.54,96.31,96.53,58338.0,96.52,96.54,96.31,96.53,58338.0
2022-03-02 12:30:00,96.56,96.62,96.08,96.17,57360.0,96.56,96.62,96.08,96.17,57360.0
2022-03-02 12:40:00,96.07,96.42,95.98,96.34,134322.0,96.07,96.42,95.98,96.34,134322.0
2022-03-02 12:50:00,96.31,96.4,95.99,96.33,65130.0,96.31,96.4,95.99,96.33,65130.0
2022-03-02 13:00:00,96.31,96.83,96.23,96.79,57150.0,96.31,96.83,96.23,96.79,57150.0
2022-03-02 13:10:00,96.83,97.38,96.83,97.05,49890.0,96.83,97.38,96.83,97.05,49890.0
2022-03-02 13:20:00,97.03,97.04,96.75,96.77,39600.0,97.03,97.04,96.75,96.77,39600.0
2022-03-02 13:30:00,96.9,96.93,96.71,96.84,69012.0,96.9,96.93,96.71,96.84,69012.0
2022-03-02 13:40:00,96.85,97.13,96.77,96.77,172614.0,96.85,97.13,96.77,96.77,172614.0
2022-03-02 13:50:00,96.84,96.94,96.73,96.85,43224.0,96.84,96.94,96.73,96.85,43224.0
2022-03-02 14:00:00,96.92,97.26,96.89,97.03,63702.0,96.92,97.26,96.89,97.03,63702.0
2022-03-02 14:10:00,96.93,97.26,96.88,97.25,78210.0,96.93,97.26,96.88,97.25,78210.0
2022-03-02 14:20:00,97.28,97.28,96.59,96.68,53460.0,97.28,97.28,96.59,96.68,53460.0
2022-03-02 14:30:00,96.71,96.81,96.45,96.58,60468.0,96.71,96.81,96.45,96.58,60468.0
2022-03-02 14:40:00,96.56,96.78,96.56,96.75,118944.0,96.56,96.78,96.56,96.75,118944.0
2022-03-02 14:50:00,96.75,97.0,96.74,96.87,83754.0,96.75,97.0,96.74,96.87,83754.0
2022-03-02 15:00:00,96.9,97.27,96.9,97.14,67230.0,96.9,97.27,96.9,97.14,67230.0
2022-03-02 15:10:00,97.1,97.17,96.58,96.66,98148.0,97.1,97.17,96.58,96.66,98148.0
2022-03-02 15:20:00,96.64,97.29,96.61,97.22,109098.0,96.64,97.29,96.61,97.22,109098.0
2022-03-02 15:30:00,97.18,97.31,97.02,97.21,155430.0,97.18,97.31,97.02,97.21,155430.0
2022-03-02 15:40:00,97.21,97.5,97.13,97.42,212748.0,97.21,97.5,97.13,97.42,212748.0
2022-03-02 15:50:00,97.43,97.64,96.99,96.99,492954.0,97.43,97.64,96.99,96.99,492954.0
2022-03-03 09:30:00,97.26,98.19,97.03,98.19,383634.0,97.26,98.19,97.03,98.19,383634.0
2022-03-03 09:40:00,98.14,98.5,96.87,96.9,231690.0,98.14,98.5,96.87,96.9,231690.0
2022-03-03 09:50:00,96.85,97.45,96.62,97.45,123582.0,96.85,97.45,96.62,97.45,123582.0
2022-03-03 10:00:00,97.54,98.21,97.35,97.52,177732.0,97.54,98.21,97.35,97.52,177732.0
2022-03-03 10:10:00,97.48,97.51,96.5,96.95,105468.0,97.48,97.51,96.5,96.95,105468.0
2022-03-03 10:20:00,96.89,96.89,96.21,96.38,306048.0,96.89,96.89,96.21,96.38,306048.0
2022-03-03 10:30:00,96.42,96.77,95.92,95.92,135660.0,96.42,96.77,95.92,95.92,135660.0
2022-03-03 10:40:00,96.07,96.29,95.92,95.95,48348.0,96.07,96.29,95.92,95.95,48348.0
2022-03-03 10:50:00,95.95,96.21,95.78,95.81,70566.0,95.95,96.21,95.78,95.81,70566.0
2022-03-03 11:00:00,95.76,96.02,95.63,95.92,98790.0,95.76,96.02,95.63,95.92,98790.0
2022-03-03 11:10:00,95.98,95.99,95.52,95.83,62232.0,95.98,95.99,95.52,95.83,62232.0
2022-03-03 11:20:00,95.96,96.64,95.86,96.54,92760.0,95.96,96.64,95.86,96.54,92760.0
2022-03-03 11:30:00,96.53,96.75,96.42,96.51,54702.0,96.53,96.75,96.42,96.51,54702.0
2022-03-03 11:40:00,96.6,97.0,96.54,96.56,58512.0,96.6,97.0,96.54,96.56,58512.0
2022-03-03 11:50:00,96.61,96.84,96.31,96.77,42486.0,96.61,96.84,96.31,96.77,42486.0
2022-03-03 12:00:00,96.66,96.75,96.38,96.57,26022.0,96.66,96.75,96.38,96.57,26022.0
2022-03-03 12:10:00,96.58,96.97,96.58,96.73,85044.0,96.58,96.97,96.58,96.73,85044.0
2022-03-03 12:20:00,96.71,96.74,96.08,96.19,56220.0,96.71,96.74,96.08,96.19,56220.0
2022-03-03 12:30:00,96.2,97.3,96.11,97.01,104232.0,96.2,97.3,96.11,97.01,104232.0
2022-03-03 12:40:00,96.98,96.98,96.53,96.7,42768.0,96.98,96.98,96.53,96.7,42768.0
2022-03-03 12:50:00,96.61,96.76,96.43,96.52,44724.0,96.61,96.76,96.43,96.52,44724.0
2022-03-03 13:00:00,96.51,96.71,96.4,96.49,33900.0,96.51,96.71,96.4,96.49,33900.0
2022-03-03 13:10:00,96.45,96.86,96.42,96.85,23622.0,96.45,96.86,96.42,96.85,23622.0
2022-03-03 13:20:00,96.85,96.91,96.54,96.66,33096.0,96.85,96.91,96.54,96.66,33096.0
2022-03-03 13:30:00,96.57,96.62,96.08,96.11,49446.0,96.57,96.62,96.08,96.11,49446.0
2022-03-03 13:40:00,96.17,96.48,95.96,96.48,64272.0,96.17,96.48,95.96,96.48,64272.0
2022-03-03 13:50:00,96.41,96.51,96.0,96.11,44850.0,96.41,96.51,96.0,96.11,44850.0
2022-03-03 14:00:00,96.02,96.24,95.94,96.02,34692.0,96.02,96.24,95.94,96.02,34692.0
2022-03-03 14:10:00,96.04,96.64,95.96,96.47,83934.0,96.04,96.64,95.96,96.47,83934.0
2022-03-03 14:20:00,96.48,97.0,96.22,96.75,235458.0,96.48,97.0,96.22,96.75,235458.0
2022-03-03 14:30:00,96.75,96.76,96.42,96.42,42552.0,96.75,96.76,96.42,96.42,42552.0
2022-03-03 14:40:00,96.36,96.5,96.04,96.04,47106.0,96.36,96.5,96.04,96.04,47106.0
2022-03-03 14:50:00,95.99,96.23,95.96,96.19,74916.0,95.99,96.23,95.96,96.19,74916.0
2022-03-03 15:00:00,96.03,96.07,95.58,95.65,155964.0,96.03,96.07,95.58,95.65,155964.0
2022-03-03 15:10:00,95.64,95.71,95.44,95.63,92136.0,95.64,95.71,95.44,95.63,92136.0
2022-03-03 15:20:00,95.61,95.63,95.09,95.23,180480.0,95.61,95.63,95.09,95.23,180480.0
2022-03-03 15:30:00,95.15,95.5,95.11,95.26,165906.0,95.15,95.5,95.11,95.26,165906.0
2022-03-03 15:40:00,95.24,95.31,94.84,95.15,232974.0,95.24,95.31,94.84,95.15,232974.0
2022-03-03 15:50:00,95.18,95.58,95.09,95.57,546804.0,95.18,95.58,95.09,95.57,546804.0
2022-03-04 09:30:00,94.83,96.25,94.83,95.75,286266.0,94.83,96.25,94.83,95.75,286266.0
2022-03-04 09:40:00,95.5,95.5,93.67,93.83,288174.0,95.5,95.5,93.67,93.83,288174.0
2022-03-04 09:50:00,93.85,94.09,93.44,93.83,294402.0,93.85,94.09,93.44,93.83,294402.0
2022-03-04 10:00:00,93.91,94.41,93.5,93.95,100962.0,93.91,94.41,93.5,93.95,100962.0
2022-03-04 10:10:00,93.94,94.0,93.04,93.42,131616.0,93.94,94.0,93.04,93.42,131616.0
2022-03-04 10:20:00,93.31,93.73,93.22,93.67,100296.0,93.31,93.73,93.22,93.67,100296.0
2022-03-04 10:30:00,93.63,94.03,93.34,93.54,108762.0,93.63,94.03,93.34,93.54,108762.0
2022-03-04 10:40:00,93.64,93.7,93.17,93.42,115140.0,93.64,93.7,93.17,93.42,115140.0
2022-03-04 10:50:00,93.38,93.64,92.39,92.72,237120.0,93.38,93.64,92.39,92.72,237120.0
2022-03-04 11:00:00,92.62,92.91,92.23,92.29,285516.0,92.62,92.91,92.23,92.29,285516.0
2022-03-04 11:10:00,92.37,92.5,92.0,92.47,260316.0,92.37,92.5,92.0,92.47,260316.0
2022-03-04 11:20:00,92.4,92.76,92.08,92.58,152640.0,92.4,92.76,92.08,92.58,152640.0
2022-03-04 11:30:00,92.55,92.88,92.27,92.87,98124.0,92.55,92.88,92.27,92.87,98124.0
2022-03-04 11:40:00,92.93,93.12,92.71,92.86,110664.0,92.93,93.12,92.71,92.86,110664.0
2022-03-04 11:50:00,92.94,92.98,92.36,92.44,99822.0,92.94,92.98,92.36,92.44,99822.0
2022-03-04 12:00:00,92.51,92.54,92.2,92.43,63486.0,92.51,92.54,92.2,92.43,63486.0
2022-03-04 12:10:00,92.47,93.51,92.47,93.31,81018.0,92.47,93.51,92.47,93.31,81018.0
2022-03-04 12:20:00,93.27,93.45,93.04,93.24,90186.0,93.27,93.45,93.04,93.24,90186.0
2022-03-04 12:30:00,93.29,93.39,92.92,93.11,72372.0,93.29,93.39,92.92,93.11,72372.0
2022-03-04 12:40:00,93.18,93.18,92.79,93.09,55770.0,93.18,93.18,92.79,93.09,55770.0
2022-03-04 12:50:00,93.1,93.51,92.95,93.19,128652.0,93.1,93.51,92.95,93.19,128652.0
2022-03-04 13:00:00,93.21,93.46,93.21,93.31,146658.0,93.21,93.46,93.21,93.31,146658.0
2022-03-04 13:10:00,93.25,93.35,92.88,93.0,122334.0,93.25,93.35,92.88,93.0,122334.0
2022-03-04 13:20:00,93.07,93.14,92.98,93.05,62784.0,93.07,93.14,92.98,93.05,62784.0
2022-03-04 13:30:00,93.06,93.29,93.02,93.17,51402.0,93.06,93.29,93.02,93.17,51402.0
2022-03-04 13:40:00,93.17,93.17,92.74,93.07,86856.0,93.17,93.17,92.74,93.07,86856.0
2022-03-04 13:50:00,93.07,93.28,92.66,92.66,109482.0,93.07,93.28,92.66,92.66,109482.0
2022-03-04 14:00:00,92.6,92.94,92.6,92.77,79998.0,92.6,92.94,92.6,92.77,79998.0
2022-03-04 14:10:00,92.64,92.74,92.38,92.58,44076.0,92.64,92.74,92.38,92.58,44076.0
2022-03-04 14:20:00,92.57,92.82,92.3,92.35,169548.0,92.57,92.82,92.3,92.35,169548.0
2022-03-04 14:30:00,92.3,92.86,92.3,92.67,84438.0,92.3,92.86,92.3,92.67,84438.0
2022-03-04 14:40:00,92.62,92.62,92.22,92.42,94824.0,92.62,92.62,92.22,92.42,94824.0
2022-03-04 14:50:00,92.31,92.38,91.97,91.98,68748.0,92.31,92.38,91.97,91.98,68748.0
2022-03-04 15:00:00,92.01,92.29,91.92,92.07,136518.0,92.01,92.29,91.92,92.07,136518.0
2022-03-04 15:10:00,92.12,92.41,92.09,92.26,82902.0,92.12,92.41,92.09,92.26,82902.0
2022-03-04 15:20:00,92.23,92.79,92.16,92.63,108396.0,92.23,92.79,92.16,92.63,108396.0
2022-03-04 15:30:00,92.68,92.74,92.08,92.3,200340.0,92.68,92.74,92.08,92.3,200340.0
2022-03-04 15:40:00,92.33,92.7,92.28,92.39,166626.0,92.33,92.7,92.28,92.39,166626.0
2022-03-04 15:50:00,92.39,92.94,92.33,92.89,523230.0,92.39,92.94,92.33,92.89,523230.0
2022-03-07 09:30:00,93.26,93.56,92.58,92.79,251616.0,93.26,93.56,92.58,92.79,251616.0
2022-03-07 09:40:00,92.81,93.33,91.98,92.83,353670.0,92.81,93.33,91.98,92.83,353670.0
2022-03-07 09:50:00,92.83,93.85,92.5,92.59,184836.0,92.83,93.85,92.5,92.59,184836.0
2022-03-07 10:00:00,92.5,93.62,92.43,93.27,142746.0,92.5,93.62,92.43,93.27,142746.0
2022-03-07 10:10:00,93.34,93.42,92.09,92.47,156048.0,93.34,93.42,92.09,92.47,156048.0
2022-03-07 10:20:00,92.48,92.61,91.77,92.2,148968.0,92.48,92.61,91.77,92.2,148968.0
2022-03-07 10:30:00,92.31,92.74,91.96,92.14,135834.0,92.31,92.74,91.96,92.14,135834.0
2022-03-07 10:40:00,92.1,92.17,91.18,91.23,150606.0,92.1,92.17,91.18,91.23,150606.0
2022-03-07 10:50:00,91.27,91.83,91.27,91.66,163824.0,91.27,91.83,91.27,91.66,163824.0
2022-03-07 11:00:00,91.56,92.81,91.53,92.39,121758.0,91.56,92.81,91.53,92.39,121758.0
2022-03-07 11:10:00,92.5,92.75,92.17,92.17,111102.0,92.5,92.75,92.17,92.17,111102.0
2022-03-07 11:20:00,92.16,92.42,92.08,92.21,28800.0,92.16,92.42,92.08,92.21,28800.0
2022-03-07 11:30:00,92.2,92.22,91.66,91.93,55170.0,92.2,92.22,91.66,91.93,55170.0
2022-03-07 11:40:00,91.91,92.57,91.54,92.33,65526.0,91.91,92.57,91.54,92.33,65526.0
2022-03-07 11:50:00,92.29,92.33,91.6,91.6,69162.0,92.29,92.33,91.6,91.6,69162.0
2022-03-07 12:00:00,91.6,91.79,91.45,91.45,95808.0,91.6,91.79,91.45,91.45,95808.0
2022-03-07 12:10:00,91.45,91.84,91.42,91.67,90714.0,91.45,91.84,91.42,91.67,90714.0
2022-03-07 12:20:00,91.72,91.73,91.05,91.17,75510.0,91.72,91.73,91.05,91.17,75510.0
2022-03-07 12:30:00,91.13,91.14,90.62,90.65,130254.0,91.13,91.14,90.62,90.65,130254.0
2022-03-07 12:40:00,90.72,91.36,90.67,91.12,119652.0,90.72,91.36,90.67,91.12,119652.0
2022-03-07 12:50:00,91.06,91.4,90.73,90.96,126972.0,91.06,91.4,90.73,90.96,126972.0
2022-03-07 13:00:00,90.97,91.91,90.97,91.43,153978.0,90.97,91.91,90.97,91.43,153978.0
2022-03-07 13:10:00,91.53,91.59,90.48,90.89,135018.0,91.53,91.59,90.48,90.89,135018.0
2022-03-07 13:20:00,90.87,90.99,90.39,90.58,104532.0,90.87,90.99,90.39,90.58,104532.0
2022-03-07 13:30:00,90.57,91.1,90.31,90.96,83574.0,90.57,91.1,90.31,90.96,83574.0
2022-03-07 13:40:00,90.9,91.21,90.73,90.76,101292.0,90.9,91.21,90.73,90.76,101292.0
2022-03-07 13:50:00,90.76,90.99,90.56,90.64,67680.0,90.76,90.99,90.56,90.64,67680.0
2022-03-07 14:00:00,90.69,90.81,90.33,90.48,48402.0,90.69,90.81,90.33,90.48,48402.0
2022-03-07 14:10:00,90.55,91.06,90.43,91.01,71052.0,90.55,91.06,90.43,91.01,71052.0
2022-03-07 14:20:00,91.02,91.07,90.52,90.79,55974.0,91.02,91.07,90.52,90.79,55974.0
2022-03-07 14:30:00,90.71,90.71,90.31,90.33,71172.0,90.71,90.71,90.31,90.33,71172.0
2022-03-07 14:40:00,90.46,90.46,90.03,90.23,60474.0,90.46,90.46,90.03,90.23,60474.0
2022-03-07 14:50:00,90.16,90.32,89.8,89.83,112824.0,90.16,90.32,89.8,89.83,112824.0
2022-03-07 15:00:00,89.8,89.86,89.44,89.6,156294.0,89.8,89.86,89.44,89.6,156294.0
2022-03-07 15:10:00,89.67,89.81,89.11,89.17,251076.0,89.67,89.81,89.11,89.17,251076.0
2022-03-07 15:20:00,89.17,89.35,88.93,89.18,207168.0,89.17,89.35,88.93,89.18,207168.0
2022-03-07 15:30:00,89.07,89.07,88.46,88.86,340146.0,89.07,89.07,88.46,88.86,340146.0
2022-03-07 15:40:00,88.85,89.26,88.58,88.83,510042.0,88.85,89.26,88.58,88.83,510042.0
2022-03-07 15:50:00,88.83,89.21,88.69,88.85,625428.0,88.83,89.21,88.69,88.85,625428.0
2022-03-08 09:30:00,88.5,90.24,88.39,89.76,373386.0,88.5,90.24,88.39,89.76,373386.0
2022-03-08 09:40:00,89.61,90.6,89.2,89.64,119562.0,89.61,90.6,89.2,89.64,119562.0
2022-03-08 09:50:00,89.76,89.83,89.06,89.14,161280.0,89.76,89.83,89.06,89.14,161280.0
2022-03-08 10:00:00,89.01,89.15,87.78,88.13,148632.0,89.01,89.15,87.78,88.13,148632.0
2022-03-08 10:10:00,88.09,89.46,87.94,89.46,173874.0,88.09,89.46,87.94,89.46,173874.0
2022-03-08 10:20:00,89.55,89.58,88.71,88.71,100620.0,89.55,89.58,88.71,88.71,100620.0
2022-03-08 10:30:00,88.5,89.15,87.96,88.24,124362.0,88.5,89.15,87.96,88.24,124362.0
2022-03-08 10:40:00,88.26,88.69,87.97,88.23,136884.0,88.26,88.69,87.97,88.23,136884.0
2022-03-08 10:50:00,88.19,89.2,87.71,89.03,82146.0,88.19,89.2,87.71,89.03,82146.0
2022-03-08 11:00:00,89.08,89.58,89.0,89.26,168450.0,89.08,89.58,89.0,89.26,168450.0
2022-03-08 11:10:00,89.25,89.25,88.52,88.86,126264.0,89.25,89.25,88.52,88.86,126264.0
2022-03-08 11:20:00,88.9,88.92,87.91,88.07,83730.0,88.9,88.92,87.91,88.07,83730.0
2022-03-08 11:30:00,88.01,88.01,87.0,87.32,143742.0,88.01,88.01,87.0,87.32,143742.0
2022-03-08 11:40:00,87.41,87.74,87.04,87.74,95688.0,87.41,87.74,87.04,87.74,95688.0
2022-03-08 11:50:00,87.59,87.78,87.36,87.46,43968.0,87.59,87.78,87.36,87.46,43968.0
2022-03-08 12:00:00,87.46,88.57,87.39,88.5,151722.0,87.46,88.57,87.39,88.5,151722.0
2022-03-08 12:10:00,88.52,89.5,88.47,89.4,125844.0,88.52,89.5,88.47,89.4,125844.0
2022-03-08 12:20:00,89.29,89.5,88.53,88.58,102852.0,89.29,89.5,88.53,88.58,102852.0
2022-03-08 12:30:00,88.78,89.26,88.41,89.26,183918.0,88.78,89.26,88.41,89.26,183918.0
2022-03-08 12:40:00,89.21,89.34,88.67,89.24,128982.0,89.21,89.34,88.67,89.24,128982.0
2022-03-08 12:50:00,89.17,89.42,89.06,89.31,144732.0,89.17,89.42,89.06,89.31,144732.0
2022-03-08 13:00:00,89.36,90.05,89.31,89.9,141366.0,89.36,90.05,89.31,89.9,141366.0
2022-03-08 13:10:00,89.96,90.26,89.73,89.99,59214.0,89.96,90.26,89.73,89.99,59214.0
2022-03-08 13:20:00,89.94,89.99,88.96,89.1,79812.0,89.94,89.99,88.96,89.1,79812.0
2022-03-08 13:30:00,89.14,89.32,88.84,89.08,111792.0,89.14,89.32,88.84,89.08,111792.0
2022-03-08 13:40:00,89.19,89.24,88.67,88.75,69414.0,89.19,89.24,88.67,88.75,69414.0
2022-03-08 13:50:00,88.74,88.74,88.0,88.0,50820.0,88.74,88.74,88.0,88.0,50820.0
2022-03-08 14:00:00,88.0,88.17,87.74,88.11,68988.0,88.0,88.17,87.74,88.11,68988.0
2022-03-08 14:10:00,87.98,88.22,87.82,88.04,56226.0,87.98,88.22,87.82,88.04,56226.0
2022-03-08 14:20:00,88.01,88.4,87.65,88.21,86184.0,88.01,88.4,87.65,88.21,86184.0
2022-03-08 14:30:00,88.2,88.39,87.82,88.25,21498.0,88.2,88.39,87.82,88.25,21498.0
2022-03-08 14:40:00,88.29,88.63,88.0,88.49,81720.0,88.29,88.63,88.0,88.49,81720.0
2022-03-08 14:50:00,88.52,88.67,88.15,88.33,78048.0,88.52,88.67,88.15,88.33,78048.0
2022-03-08 15:00:00,88.36,88.98,88.31,88.98,37176.0,88.36,88.98,88.31,88.98,37176.0
2022-03-08 15:10:00,88.98,88.98,88.27,88.34,39084.0,88.98,88.98,88.27,88.34,39084.0
2022-03-08 15:20:00,88.31,88.31,87.76,87.77,78018.0,88.31,88.31,87.76,87.77,78018.0
2022-03-08 15:30:00,87.83,87.86,87.39,87.68,97362.0,87.83,87.86,87.39,87.68,97362.0
2022-03-08 15:40:00,87.71,88.02,87.49,87.51,150024.0,87.71,88.02,87.49,87.51,150024.0
2022-03-08 15:50:00,87.54,87.99,87.35,87.42,327198.0,87.54,87.99,87.35,87.42,327198.0
2022-03-09 09:30:00,89.69,91.25,89.5,90.38,316116.0,89.69,91.25,89.5,90.38,316116.0
2022-03-09 09:40:00,90.46,90.97,89.7,90.26,212172.0,90.46,90.97,89.7,90.26,212172.0
2022-03-09 09:50:00,90.24,90.72,89.69,90.72,158394.0,90.24,90.72,89.69,90.72,158394.0
2022-03-09 10:00:00,90.77,91.1,90.41,90.96,110742.0,90.77,91.1,90.41,90.96,110742.0
2022-03-09 10:10:00,90.92,91.21,90.67,90.77,86784.0,90.92,91.21,90.67,90.77,86784.0
2022-03-09 10:20:00,90.73,91.34,90.71,90.89,159702.0,90.73,91.34,90.71,90.89,159702.0
2022-03-09 10:30:00,90.99,91.33,90.57,91.12,104166.0,90.99,91.33,90.57,91.12,104166.0
2022-03-09 10:40:00,91.12,91.39,90.71,91.31,148770.0,91.12,91.39,90.71,91.31,148770.0
2022-03-09 10:50:00,91.26,91.57,90.96,91.39,100506.0,91.26,91.57,90.96,91.39,100506.0
2022-03-09 11:00:00,91.41,91.49,91.07,91.2,82362.0,91.41,91.49,91.07,91.2,82362.0
2022-03-09 11:10:00,91.22,91.33,90.92,91.23,142518.0,91.22,91.33,90.92,91.23,142518.0
2022-03-09 11:20:00,91.33,91.61,91.25,91.48,111822.0,91.33,91.61,91.25,91.48,111822.0
2022-03-09 11:30:00,91.52,91.84,91.36,91.6,138138.0,91.52,91.84,91.36,91.6,138138.0
2022-03-09 11:40:00,91.67,91.92,91.43,91.81,102102.0,91.67,91.92,91.43,91.81,102102.0
2022-03-09 11:50:00,91.67,91.91,91.64,91.91,54798.0,91.67,91.91,91.64,91.91,54798.0
2022-03-09 12:00:00,91.93,92.49,91.88,92.35,91596.0,91.93,92.49,91.88,92.35,91596.0
2022-03-09 12:10:00,92.35,92.42,91.92,92.02,65892.0,92.35,92.42,91.92,92.02,65892.0
2022-03-09 12:20:00,92.04,92.61,91.9,92.57,87534.0,92.04,92.61,91.9,92.57,87534.0
2022-03-09 12:30:00,92.55,92.89,92.46,92.7,83340.0,92.55,92.89,92.46,92.7,83340.0
2022-03-09 12:40:00,92.69,92.85,92.64,92.67,45042.0,92.69,92.85,92.64,92.67,45042.0
2022-03-09 12:50:00,92.66,92.89,92.46,92.49,51090.0,92.66,92.89,92.46,92.49,51090.0
2022-03-09 13:00:00,92.46,92.79,92.34,92.67,67608.0,92.46,92.79,92.34,92.67,67608.0
2022-03-09 13:10:00,92.7,92.92,92.64,92.72,60306.0,92.7,92.92,92.64,92.72,60306.0
2022-03-09 13:20:00,92.77,93.14,92.75,92.75,158988.0,92.77,93.14,92.75,92.75,158988.0
2022-03-09 13:30:00,92.77,93.11,92.77,93.06,179412.0,92.77,93.11,92.77,93.06,179412.0
2022-03-09 13:40:00,93.08,93.14,92.78,92.83,97404.0,93.08,93.14,92.78,92.83,97404.0
2022-03-09 13:50:00,92.79,93.2,92.79,93.16,85710.0,92.79,93.2,92.79,93.16,85710.0
2022-03-09 14:00:00,93.12,93.59,93.12,93.29,104622.0,93.12,93.59,93.12,93.29,104622.0
2022-03-09 14:10:00,93.38,93.38,92.86,92.86,123930.0,93.38,93.38,92.86,92.86,123930.0
2022-03-09 14:20:00,92.87,92.97,92.58,92.64,60666.0,92.87,92.97,92.58,92.64,60666.0
2022-03-09 14:30:00,92.71,92.95,92.49,92.49,73428.0,92.71,92.95,92.49,92.49,73428.0
2022-03-09 14:40:00,92.54,92.65,92.34,92.55,67050.0,92.54,92.65,92.34,92.55,67050.0
2022-03-09 14:50:00,92.58,92.87,92.52,92.74,81954.0,92.58,92.87,92.52,92.74,81954.0
2022-03-09 15:00:00,92.75,92.86,92.58,92.81,77604.0,92.75,92.86,92.58,92.81,77604.0
2022-03-09 15:10:00,92.86,92.86,92.4,92.55,94086.0,92.86,92.86,92.4,92.55,94086.0
2022-03-09 15:20:00,92.6,92.65,92.23,92.3,110592.0,92.6,92.65,92.23,92.3,110592.0
2022-03-09 15:30:00,92.32,92.46,92.1,92.13,197658.0,92.32,92.46,92.1,92.13,197658.0
2022-03-09 15:40:00,92.13,92.35,92.0,92.15,239418.0,92.13,92.35,92.0,92.15,239418.0
2022-03-09 15:50:00,92.19,92.51,91.96,92.49,675726.0,92.19,92.51,91.96,92.49,675726.0
2022-03-10 09:30:00,91.8,92.19,91.33,91.5,177072.0,91.8,92.19,91.33,91.5,177072.0
2022-03-10 09:40:00,91.51,91.92,91.28,91.49,97038.0,91.51,91.92,91.28,91.49,97038.0
2022-03-10 09:50:00,91.45,92.5,91.41,92.07,126564.0,91.45,92.5,91.41,92.07,126564.0
2022-03-10 10:00:00,91.86,91.94,91.41,91.66,113742.0,91.86,91.94,91.41,91.66,113742.0
2022-03-10 10:10:00,91.82,92.62,91.67,92.31,80346.0,91.82,92.62,91.67,92.31,80346.0
2022-03-10 10:20:00,92.38,93.33,92.26,93.09,251784.0,92.38,93.33,92.26,93.09,251784.0
2022-03-10 10:30:00,93.07,93.08,92.48,92.73,201954.0,93.07,93.08,92.48,92.73,201954.0
2022-03-10 10:40:00,92.72,92.92,92.05,92.58,101838.0,92.72,92.92,92.05,92.58,101838.0
2022-03-10 10:50:00,92.61,92.61,91.38,91.47,99720.0,92.61,92.61,91.38,91.47,99720.0
2022-03-10 11:00:00,91.47,91.47,91.17,91.2,91656.0,91.47,91.47,91.17,91.2,91656.0
2022-03-10 11:10:00,91.24,91.54,91.19,91.19,38196.0,91.24,91.54,91.19,91.19,38196.0
2022-03-10 11:20:00,91.09,91.26,90.75,91.07,69186.0,91.09,91.26,90.75,91.07,69186.0
2022-03-10 11:30:00,91.12,91.36,90.94,91.36,56934.0,91.12,91.36,90.94,91.36,56934.0
2022-03-10 11:40:00,91.48,91.6,90.62,90.88,188418.0,91.48,91.6,90.62,90.88,188418.0
2022-03-10 11:50:00,90.83,91.17,90.78,91.15,69378.0,90.83,91.17,90.78,91.15,69378.0
2022-03-10 12:00:00,91.16,91.22,90.83,90.94,44448.0,91.16,91.22,90.83,90.94,44448.0
2022-03-10 12:10:00,90.87,91.12,90.78,91.04,57060.0,90.87,91.12,90.78,91.04,57060.0
2022-03-10 12:20:00,90.95,91.67,90.94,91.38,56862.0,90.95,91.67,90.94,91.38,56862.0
2022-03-10 12:30:00,91.36,91.4,91.06,91.21,18264.0,91.36,91.4,91.06,91.21,18264.0
2022-03-10 12:40:00,91.19,91.48,91.09,91.48,21696.0,91.19,91.48,91.09,91.48,21696.0
2022-03-10 12:50:00,91.47,91.56,91.21,91.41,27300.0,91.47,91.56,91.21,91.41,27300.0
2022-03-10 13:00:00,91.3,91.62,91.18,91.18,28812.0,91.3,91.62,91.18,91.18,28812.0
2022-03-10 13:10:00,91.19,91.31,91.0,91.27,35256.0,91.19,91.31,91.0,91.27,35256.0
2022-03-10 13:20:00,91.27,91.39,91.11,91.3,36174.0,91.27,91.39,91.11,91.3,36174.0
2022-03-10 13:30:00,91.4,92.06,91.4,91.81,80832.0,91.4,92.06,91.4,91.81,80832.0
2022-03-10 13:40:00,91.82,92.13,91.65,92.13,84618.0,91.82,92.13,91.65,92.13,84618.0
2022-03-10 13:50:00,92.19,92.37,92.07,92.21,45342.0,92.19,92.37,92.07,92.21,45342.0
2022-03-10 14:00:00,92.17,92.67,92.13,92.44,63876.0,92.17,92.67,92.13,92.44,63876.0
2022-03-10 14:10:00,92.44,92.55,92.18,92.18,42774.0,92.44,92.55,92.18,92.18,42774.0
2022-03-10 14:20:00,92.21,92.21,91.84,92.15,27744.0,92.21,92.21,91.84,92.15,27744.0
2022-03-10 14:30:00,92.18,92.29,91.94,91.95,124488.0,92.18,92.29,91.94,91.95,124488.0
2022-03-10 14:40:00,92.01,92.17,91.69,92.04,41094.0,92.01,92.17,91.69,92.04,41094.0
2022-03-10 14:50:00,92.1,92.21,92.01,92.1,23988.0,92.1,92.21,92.01,92.1,23988.0
2022-03-10 15:00:00,92.15,92.15,91.55,91.62,47694.0,92.15,92.15,91.55,91.62,47694.0
2022-03-10 15:10:00,91.67,92.02,91.59,91.91,14964.0,91.67,92.02,91.59,91.91,14964.0
2022-03-10 15:20:00,91.87,91.99,91.63,91.97,22248.0,91.87,91.99,91.63,91.97,22248.0
2022-03-10 15:30:00,92.0,92.08,91.71,91.77,65406.0,92.0,92.08,91.71,91.77,65406.0
2022-03-10 15:40:00,91.84,91.93,91.58,91.8,71100.0,91.84,91.93,91.58,91.8,71100.0
2022-03-10 15:50:00,91.72,92.27,91.72,91.98,284856.0,91.72,92.27,91.72,91.98,284856.0
2022-03-11 09:30:00,93.2,93.2,92.55,92.69,338568.0,93.2,93.2,92.55,92.69,338568.0
2022-03-11 09:40:00,92.58,92.93,92.23,92.89,85452.0,92.58,92.93,92.23,92.89,85452.0
2022-03-11 09:50:00,92.79,93.2,92.09,92.39,60864.0,92.79,93.2,92.09,92.39,60864.0
2022-03-11 10:00:00,92.34,92.4,91.94,92.0,188250.0,92.34,92.4,91.94,92.0,188250.0
2022-03-11 10:10:00,92.06,92.42,92.02,92.31,143184.0,92.06,92.42,92.02,92.31,143184.0
2022-03-11 10:20:00,92.3,92.52,92.24,92.33,89982.0,92.3,92.52,92.24,92.33,89982.0
2022-03-11 10:30:00,92.32,92.49,91.9,91.92,154578.0,92.32,92.49,91.9,91.92,154578.0
2022-03-11 10:40:00,91.97,92.41,91.92,92.4,90108.0,91.97,92.41,91.92,92.4,90108.0
2022-03-11 10:50:00,92.3,92.47,92.24,92.4,70632.0,92.3,92.47,92.24,92.4,70632.0
2022-03-11 11:00:00,92.39,92.73,92.24,92.58,112800.0,92.39,92.73,92.24,92.58,112800.0
2022-03-11 11:10:00,92.58,92.78,92.31,92.56,63924.0,92.58,92.78,92.31,92.56,63924.0
2022-03-11 11:20:00,92.52,92.88,92.51,92.54,79644.0,92.52,92.88,92.51,92.54,79644.0
2022-03-11 11:30:00,92.52,92.52,92.11,92.15,56634.0,92.52,92.52,92.11,92.15,56634.0
2022-03-11 11:40:00,92.17,92.3,91.91,92.24,72918.0,92.17,92.3,91.91,92.24,72918.0
2022-03-11 11:50:00,92.2,92.31,92.08,92.24,38052.0,92.2,92.31,92.08,92.24,38052.0
2022-03-11 12:00:00,92.24,92.47,92.14,92.36,48084.0,92.24,92.47,92.14,92.36,48084.0
2022-03-11 12:10:00,92.31,92.48,92.26,92.44,43944.0,92.31,92.48,92.26,92.44,43944.0
2022-03-11 12:20:00,92.56,92.64,92.22,92.22,47892.0,92.56,92.64,92.22,92.22,47892.0
2022-03-11 12:30:00,92.17,92.22,91.7,91.71,42714.0,92.17,92.22,91.7,91.71,42714.0
2022-03-11 12:40:00,91.74,91.91,91.53,91.7,49002.0,91.74,91.91,91.53,91.7,49002.0
2022-03-11 12:50:00,91.79,91.85,91.53,91.56,150846.0,91.79,91.85,91.53,91.56,150846.0
2022-03-11 13:00:00,91.56,91.86,91.51,91.73,28554.0,91.56,91.86,91.51,91.73,28554.0
2022-03-11 13:10:00,91.73,91.93,91.47,91.93,26028.0,91.73,91.93,91.47,91.93,26028.0
2022-03-11 13:20:00,91.96,92.23,91.93,92.09,48780.0,91.96,92.23,91.93,92.09,48780.0
2022-03-11 13:30:00,92.04,92.07,91.98,91.98,33396.0,92.04,92.07,91.98,91.98,33396.0
2022-03-11 13:40:00,92.04,92.21,92.0,92.14,30702.0,92.04,92.21,92.0,92.14,30702.0
2022-03-11 13:50:00,92.15,92.15,91.56,91.56,13950.0,92.15,92.15,91.56,91.56,13950.0
2022-03-11 14:00:00,91.61,91.62,91.27,91.29,37278.0,91.61,91.62,91.27,91.29,37278.0
2022-03-11 14:10:00,91.35,91.41,91.2,91.27,35622.0,91.35,91.41,91.2,91.27,35622.0
2022-03-11 14:20:00,91.29,91.66,91.24,91.66,56400.0,91.29,91.66,91.24,91.66,56400.0
2022-03-11 14:30:00,91.7,91.7,91.53,91.58,54804.0,91.7,91.7,91.53,91.58,54804.0
2022-03-11 14:40:00,91.58,91.77,91.46,91.67,72684.0,91.58,91.77,91.46,91.67,72684.0
2022-03-11 14:50:00,91.69,91.69,91.48,91.69,50622.0,91.69,91.69,91.48,91.69,50622.0
2022-03-11 15:00:00,91.7,91.86,91.48,91.48,30936.0,91.7,91.86,91.48,91.48,30936.0
2022-03-11 15:10:00,91.5,91.85,91.5,91.83,67242.0,91.5,91.85,91.5,91.83,67242.0
2022-03-11 15:20:00,91.79,92.13,91.74,91.78,126186.0,91.79,92.13,91.74,91.78,126186.0
2022-03-11 15:30:00,91.77,91.87,91.62,91.71,164118.0,91.77,91.87,91.62,91.71,164118.0
2022-03-11 15:40:00,91.66,91.67,90.97,90.97,155550.0,91.66,91.67,90.97,90.97,155550.0
2022-03-11 15:50:00,90.95,91.18,90.84,90.89,378708.0,90.95,91.18,90.84,90.89,378708.0
2022-03-14 09:30:00,89.97,90.55,88.16,88.27,329862.0,89.97,90.55,88.16,88.27,329862.0
2022-03-14 09:40:00,88.26,89.91,88.15,88.89,134478.0,88.26,89.91,88.15,88.89,134478.0
2022-03-14 09:50:00,88.94,89.52,88.76,89.11,247428.0,88.94,89.52,88.76,89.11,247428.0
2022-03-14 10:00:00,89.04,89.92,88.83,89.92,159294.0,89.04,89.92,88.83,89.92,159294.0
2022-03-14 10:10:00,89.91,90.54,89.91,90.24,126564.0,89.91,90.54,89.91,90.24,126564.0
2022-03-14 10:20:00,90.24,90.87,90.22,90.29,84288.0,90.24,90.87,90.22,90.29,84288.0
2022-03-14 10:30:00,90.19,90.19,89.38,89.48,172038.0,90.19,90.19,89.38,89.48,172038.0
2022-03-14 10:40:00,89.5,89.62,89.0,89.07,280638.0,89.5,89.62,89.0,89.07,280638.0
2022-03-14 10:50:00,89.05,89.52,89.05,89.24,72870.0,89.05,89.52,89.05,89.24,72870.0
2022-03-14 11:00:00,89.29,89.46,88.99,89.15,205830.0,89.29,89.46,88.99,89.15,205830.0
2022-03-14 11:10:00,89.12,89.17,88.45,88.5,81096.0,89.12,89.17,88.45,88.5,81096.0
2022-03-14 11:20:00,88.46,88.58,88.34,88.46,72126.0,88.46,88.58,88.34,88.46,72126.0
2022-03-14 11:30:00,88.42,88.58,88.03,88.07,223806.0,88.42,88.58,88.03,88.07,223806.0
2022-03-14 11:40:00,88.07,88.17,88.01,88.08,86544.0,88.07,88.17,88.01,88.08,86544.0
2022-03-14 11:50:00,88.05,88.26,88.02,88.17,87750.0,88.05,88.26,88.02,88.17,87750.0
2022-03-14 12:00:00,88.14,88.14,87.5,87.52,103638.0,88.14,88.14,87.5,87.52,103638.0
2022-03-14 12:10:00,87.52,87.85,87.42,87.81,85572.0,87.52,87.85,87.42,87.81,85572.0
2022-03-14 12:20:00,87.87,87.89,87.5,87.56,59772.0,87.87,87.89,87.5,87.56,59772.0
2022-03-14 12:30:00,87.61,87.65,87.42,87.54,66582.0,87.61,87.65,87.42,87.54,66582.0
2022-03-14 12:40:00,87.54,87.6,86.87,86.96,96522.0,87.54,87.6,86.87,86.96,96522.0
2022-03-14 12:50:00,86.89,86.9,86.56,86.56,111714.0,86.89,86.9,86.56,86.56,111714.0
2022-03-14 13:00:00,86.56,86.63,86.38,86.43,122454.0,86.56,86.63,86.38,86.43,122454.0
2022-03-14 13:10:00,86.49,86.67,86.39,86.64,42876.0,86.49,86.67,86.39,86.64,42876.0
2022-03-14 13:20:00,86.61,86.66,86.39,86.4,40404.0,86.61,86.66,86.39,86.4,40404.0
2022-03-14 13:30:00,86.44,86.57,86.33,86.42,106230.0,86.44,86.57,86.33,86.42,106230.0
2022-03-14 13:40:00,86.47,86.47,86.21,86.39,79746.0,86.47,86.47,86.21,86.39,79746.0
2022-03-14 13:50:00,86.5,87.16,86.45,86.53,59856.0,86.5,87.16,86.45,86.53,59856.0
2022-03-14 14:00:00,86.47,86.6,86.39,86.52,55470.0,86.47,86.6,86.39,86.52,55470.0
2022-03-14 14:10:00,86.45,86.45,86.16,86.26,35490.0,86.45,86.45,86.16,86.26,35490.0
2022-03-14 14:20:00,86.32,86.32,85.94,86.02,51144.0,86.32,86.32,85.94,86.02,51144.0
2022-03-14 14:30:00,85.96,86.77,85.92,86.64,69954.0,85.96,86.77,85.92,86.64,69954.0
2022-03-14 14:40:00,86.64,86.64,86.25,86.41,36762.0,86.64,86.64,86.25,86.41,36762.0
2022-03-14 14:50:00,86.45,86.94,86.45,86.62,57546.0,86.45,86.94,86.45,86.62,57546.0
2022-03-14 15:00:00,86.62,87.02,86.51,86.55,50904.0,86.62,87.02,86.51,86.55,50904.0
2022-03-14 15:10:00,86.58,87.02,86.56,86.79,62094.0,86.58,87.02,86.56,86.79,62094.0
2022-03-14 15:20:00,86.79,87.15,86.71,87.02,78030.0,86.79,87.15,86.71,87.02,78030.0
2022-03-14 15:30:00,86.79,86.83,86.54,86.79,81528.0,86.79,86.83,86.54,86.79,81528.0
2022-03-14 15:40:00,86.79,87.57,86.75,87.44,196824.0,86.79,87.57,86.75,87.44,196824.0
2022-03-14 15:50:00,87.42,87.65,87.15,87.55,462510.0,87.42,87.65,87.15,87.55,462510.0
2022-03-15 09:30:00,88.22,88.49,86.15,86.3,207360.0,88.22,88.49,86.15,86.3,207360.0
2022-03-15 09:40:00,86.45,86.59,85.2,85.28,206052.0,86.45,86.59,85.2,85.28,206052.0
2022-03-15 09:50:00,85.28,87.07,84.85,86.77,210300.0,85.28,87.07,84.85,86.77,210300.0
2022-03-15 10:00:00,86.81,87.94,86.67,87.27,125340.0,86.81,87.94,86.67,87.27,125340.0
2022-03-15 10:10:00,87.33,87.52,86.17,86.42,179076.0,87.33,87.52,86.17,86.42,179076.0
2022-03-15 10:20:00,86.45,87.07,86.44,86.78,58254.0,86.45,87.07,86.44,86.78,58254.0
2022-03-15 10:30:00,86.68,87.63,86.67,87.61,62916.0,86.68,87.63,86.67,87.61,62916.0
2022-03-15 10:40:00,87.65,88.28,87.55,88.2,271812.0,87.65,88.28,87.55,88.2,271812.0
2022-03-15 10:50:00,88.29,88.33,87.87,88.03,105864.0,88.29,88.33,87.87,88.03,105864.0
2022-03-15 11:00:00,88.11,88.17,87.64,88.0,27348.0,88.11,88.17,87.64,88.0,27348.0
2022-03-15 11:10:00,88.03,88.03,87.7,87.94,31524.0,88.03,88.03,87.7,87.94,31524.0
2022-03-15 11:20:00,87.86,87.86,87.47,87.74,59814.0,87.86,87.86,87.47,87.74,59814.0
2022-03-15 11:30:00,87.79,88.27,87.69,87.79,263550.0,87.79,88.27,87.69,87.79,263550.0
2022-03-15 11:40:00,87.79,87.83,87.48,87.77,29154.0,87.79,87.83,87.48,87.77,29154.0
2022-03-15 11:50:00,87.85,88.03,87.26,87.86,39282.0,87.85,88.03,87.26,87.86,39282.0
2022-03-15 12:00:00,87.68,88.42,87.52,88.34,151266.0,87.68,88.42,87.52,88.34,151266.0
2022-03-15 12:10:00,88.29,88.45,88.12,88.31,51048.0,88.29,88.45,88.12,88.31,51048.0
2022-03-15 12:20:00,88.22,88.41,88.2,88.38,22992.0,88.22,88.41,88.2,88.38,22992.0
2022-03-15 12:30:00,88.35,88.35,87.79,87.86,30252.0,88.35,88.35,87.79,87.86,30252.0
2022-03-15 12:40:00,87.92,88.06,87.68,87.81,25842.0,87.92,88.06,87.68,87.81,25842.0
2022-03-15 12:50:00,87.82,88.15,87.67,88.14,41964.0,87.82,88.15,87.67,88.14,41964.0
2022-03-15 13:00:00,88.14,88.26,88.04,88.09,21042.0,88.14,88.26,88.04,88.09,21042.0
2022-03-15 13:10:00,88.09,88.09,87.75,87.75,23184.0,88.09,88.09,87.75,87.75,23184.0
2022-03-15 13:20:00,87.83,88.08,87.76,87.76,13122.0,87.83,88.08,87.76,87.76,13122.0
2022-03-15 13:30:00,87.79,88.2,87.73,88.08,30984.0,87.79,88.2,87.73,88.08,30984.0
2022-03-15 13:40:00,87.96,88.27,87.96,88.02,35094.0,87.96,88.27,87.96,88.02,35094.0
2022-03-15 13:50:00,88.04,88.36,87.96,88.33,23604.0,88.04,88.36,87.96,88.33,23604.0
2022-03-15 14:00:00,88.32,88.38,88.04,88.25,43086.0,88.32,88.38,88.04,88.25,43086.0
2022-03-15 14:10:00,88.12,88.63,88.12,88.41,98616.0,88.12,88.63,88.12,88.41,98616.0
2022-03-15 14:20:00,88.41,88.5,88.24,88.44,29124.0,88.41,88.5,88.24,88.44,29124.0
2022-03-15 14:30:00,88.38,88.54,88.29,88.29,52824.0,88.38,88.54,88.29,88.29,52824.0
2022-03-15 14:40:00,88.3,89.07,88.3,88.95,181938.0,88.3,89.07,88.3,88.95,181938.0
2022-03-15 14:50:00,89.01,89.08,88.83,88.9,66114.0,89.01,89.08,88.83,88.9,66114.0
2022-03-15 15:00:00,88.89,89.36,88.89,89.23,46332.0,88.89,89.36,88.89,89.23,46332.0
2022-03-15 15:10:00,89.3,89.44,89.07,89.35,56232.0,89.3,89.44,89.07,89.35,56232.0
2022-03-15 15:20:00,89.31,89.75,89.27,89.75,102942.0,89.31,89.75,89.27,89.75,102942.0
2022-03-15 15:30:00,89.75,90.33,89.64,89.83,251136.0,89.75,90.33,89.64,89.83,251136.0
2022-03-15 15:40:00,89.9,89.94,89.58,89.76,164820.0,89.9,89.94,89.58,89.76,164820.0
2022-03-15 15:50:00,89.82,90.03,89.81,90.03,302640.0,89.82,90.03,89.81,90.03,302640.0
2022-03-16 09:30:00,90.95,92.19,90.95,91.94,253362.0,90.95,92.19,90.95,91.94,253362.0
2022-03-16 09:40:00,91.94,92.53,91.82,92.17,141816.0,91.94,92.53,91.82,92.17,141816.0
2022-03-16 09:50:00,92.17,92.5,91.95,92.17,170118.0,92.17,92.5,91.95,92.17,170118.0
2022-03-16 10:00:00,92.27,92.41,91.77,91.83,162450.0,92.27,92.41,91.77,91.83,162450.0
2022-03-16 10:10:00,91.83,92.5,91.83,92.18,227346.0,91.83,92.5,91.83,92.18,227346.0
2022-03-16 10:20:00,92.27,92.61,92.08,92.22,76650.0,92.27,92.61,92.08,92.22,76650.0
2022-03-16 10:30:00,92.22,92.33,91.86,92.19,183474.0,92.22,92.33,91.86,92.19,183474.0
2022-03-16 10:40:00,92.26,92.3,91.29,91.32,87564.0,92.26,92.3,91.29,91.32,87564.0
2022-03-16 10:50:00,91.28,92.0,91.28,92.0,138222.0,91.28,92.0,91.28,92.0,138222.0
2022-03-16 11:00:00,92.02,92.02,91.27,91.44,61554.0,92.02,92.02,91.27,91.44,61554.0
2022-03-16 11:10:00,91.43,91.62,91.27,91.47,48270.0,91.43,91.62,91.27,91.47,48270.0
2022-03-16 11:20:00,91.44,91.44,90.68,90.77,63654.0,91.44,91.44,90.68,90.77,63654.0
2022-03-16 11:30:00,90.81,91.13,90.79,90.98,53850.0,90.81,91.13,90.79,90.98,53850.0
2022-03-16 11:40:00,90.98,90.98,90.58,90.67,90834.0,90.98,90.98,90.58,90.67,90834.0
2022-03-16 11:50:00,90.68,90.69,90.22,90.27,74184.0,90.68,90.69,90.22,90.27,74184.0
2022-03-16 12:00:00,90.3,90.31,89.71,90.04,114318.0,90.3,90.31,89.71,90.04,114318.0
2022-03-16 12:10:00,90.09,90.45,90.0,90.12,111636.0,90.09,90.45,90.0,90.12,111636.0
2022-03-16 12:20:00,90.03,90.08,89.42,89.5,88104.0,90.03,90.08,89.42,89.5,88104.0
2022-03-16 12:30:00,89.5,89.76,89.21,89.54,92040.0,89.5,89.76,89.21,89.54,92040.0
2022-03-16 12:40:00,89.54,89.61,88.8,88.9,63600.0,89.54,89.61,88.8,88.9,63600.0
2022-03-16 12:50:00,88.91,89.2,88.88,89.08,47748.0,88.91,89.2,88.88,89.08,47748.0
2022-03-16 13:00:00,89.04,89.1,88.53,88.54,48552.0,89.04,89.1,88.53,88.54,48552.0
2022-03-16 13:10:00,88.5,88.72,88.43,88.62,93696.0,88.5,88.72,88.43,88.62,93696.0
2022-03-16 13:20:00,88.66,88.84,88.57,88.82,110976.0,88.66,88.84,88.57,88.82,110976.0
2022-03-16 13:30:00,88.89,89.58,88.88,89.56,71046.0,88.89,89.58,88.88,89.56,71046.0
2022-03-16 13:40:00,89.52,89.52,89.15,89.51,55374.0,89.52,89.52,89.15,89.51,55374.0
2022-03-16 13:50:00,89.51,90.13,89.44,90.08,108090.0,89.51,90.13,89.44,90.08,108090.0
2022-03-16 14:00:00,90.02,90.11,89.01,89.04,126456.0,90.02,90.11,89.01,89.04,126456.0
2022-03-16 14:10:00,89.0,89.11,88.4,88.81,161976.0,89.0,89.11,88.4,88.81,161976.0
2022-03-16 14:20:00,88.79,89.01,88.44,88.71,93678.0,88.79,89.01,88.44,88.71,93678.0
2022-03-16 14:30:00,88.66,89.17,87.97,89.14,311976.0,88.66,89.17,87.97,89.14,311976.0
2022-03-16 14:40:00,89.15,90.48,89.13,90.25,282588.0,89.15,90.48,89.13,90.25,282588.0
2022-03-16 14:50:00,90.25,91.01,89.98,90.73,136104.0,90.25,91.01,89.98,90.73,136104.0
2022-03-16 15:00:00,90.75,91.16,90.55,90.71,84534.0,90.75,91.16,90.55,90.71,84534.0
2022-03-16 15:10:00,90.65,91.67,90.56,91.6,107082.0,90.65,91.67,90.56,91.6,107082.0
2022-03-16 15:20:00,91.58,92.06,91.23,91.93,250122.0,91.58,92.06,91.23,91.93,250122.0
2022-03-16 15:30:00,91.93,91.96,91.42,91.74,150462.0,91.93,91.96,91.42,91.74,150462.0
2022-03-16 15:40:00,91.73,92.23,91.73,92.23,196560.0,91.73,92.23,91.73,92.23,196560.0
2022-03-16 15:50:00,92.23,92.44,92.08,92.31,368010.0,92.23,92.44,92.08,92.31,368010.0
2022-03-17 09:30:00,92.03,92.29,90.83,92.29,207456.0,92.03,92.29,90.83,92.29,207456.0
2022-03-17 09:40:00,92.27,92.87,91.86,92.02,212544.0,92.27,92.87,91.86,92.02,212544.0
2022-03-17 09:50:00,92.02,92.93,91.9,92.92,77616.0,92.02,92.93,91.9,92.92,77616.0
2022-03-17 10:00:00,92.79,93.14,92.33,93.08,288708.0,92.79,93.14,92.33,93.08,288708.0
2022-03-17 10:10:00,93.07,93.2,92.38,92.38,124380.0,93.07,93.2,92.38,92.38,124380.0
2022-03-17 10:20:00,92.46,92.86,92.07,92.45,71316.0,92.46,92.86,92.07,92.45,71316.0
2022-03-17 10:30:00,92.55,92.62,92.34,92.47,45498.0,92.55,92.62,92.34,92.47,45498.0
2022-03-17 10:40:00,92.6,92.67,91.91,92.22,72216.0,92.6,92.67,91.91,92.22,72216.0
2022-03-17 10:50:00,92.46,92.46,92.06,92.23,83532.0,92.46,92.46,92.06,92.23,83532.0
2022-03-17 11:00:00,92.26,92.64,92.16,92.64,117276.0,92.26,92.64,92.16,92.64,117276.0
2022-03-17 11:10:00,92.74,92.76,92.11,92.6,45258.0,92.74,92.76,92.11,92.6,45258.0
2022-03-17 11:20:00,92.56,92.75,92.46,92.46,38868.0,92.56,92.75,92.46,92.46,38868.0
2022-03-17 11:30:00,92.55,92.64,92.38,92.56,32112.0,92.55,92.64,92.38,92.56,32112.0
2022-03-17 11:40:00,92.57,92.63,91.77,91.8,68622.0,92.57,92.63,91.77,91.8,68622.0
2022-03-17 11:50:00,91.83,92.36,91.83,92.33,29718.0,91.83,92.36,91.83,92.33,29718.0
2022-03-17 12:00:00,92.41,92.51,91.87,92.1,77670.0,92.41,92.51,91.87,92.1,77670.0
2022-03-17 12:10:00,92.08,92.43,92.08,92.41,50118.0,92.08,92.43,92.08,92.41,50118.0
2022-03-17 12:20:00,92.49,92.71,92.46,92.58,37014.0,92.49,92.71,92.46,92.58,37014.0
2022-03-17 12:30:00,92.64,92.7,92.48,92.7,19560.0,92.64,92.7,92.48,92.7,19560.0
2022-03-17 12:40:00,92.74,93.01,92.63,92.94,50748.0,92.74,93.01,92.63,92.94,50748.0
2022-03-17 12:50:00,92.95,93.17,92.95,93.07,22422.0,92.95,93.17,92.95,93.07,22422.0
2022-03-17 13:00:00,93.03,93.12,92.9,93.07,37134.0,93.03,93.12,92.9,93.07,37134.0
2022-03-17 13:10:00,93.01,93.22,92.93,93.13,41226.0,93.01,93.22,92.93,93.13,41226.0
2022-03-17 13:20:00,93.19,93.75,93.16,93.66,62364.0,93.19,93.75,93.16,93.66,62364.0
2022-03-17 13:30:00,93.66,93.83,93.61,93.69,58134.0,93.66,93.83,93.61,93.69,58134.0
2022-03-17 13:40:00,93.72,93.96,93.67,93.91,52656.0,93.72,93.96,93.67,93.91,52656.0
2022-03-17 13:50:00,93.94,94.11,93.93,94.02,29880.0,93.94,94.11,93.93,94.02,29880.0
2022-03-17 14:00:00,94.01,94.42,93.93,94.41,77166.0,94.01,94.42,93.93,94.41,77166.0
2022-03-17 14:10:00,94.44,94.56,93.94,94.1,88914.0,94.44,94.56,93.94,94.1,88914.0
2022-03-17 14:20:00,94.09,94.16,93.73,93.73,56592.0,94.09,94.16,93.73,93.73,56592.0
2022-03-17 14:30:00,93.76,94.08,93.69,93.76,60384.0,93.76,94.08,93.69,93.76,60384.0
2022-03-17 14:40:00,93.76,93.84,93.58,93.63,39660.0,93.76,93.84,93.58,93.63,39660.0
2022-03-17 14:50:00,93.51,93.81,93.35,93.73,40962.0,93.51,93.81,93.35,93.73,40962.0
2022-03-17 15:00:00,93.7,93.85,93.54,93.54,107766.0,93.7,93.85,93.54,93.54,107766.0
2022-03-17 15:10:00,93.55,93.56,93.09,93.56,52254.0,93.55,93.56,93.09,93.56,52254.0
2022-03-17 15:20:00,93.54,93.74,93.34,93.68,58608.0,93.54,93.74,93.34,93.68,58608.0
2022-03-17 15:30:00,93.74,93.82,93.4,93.55,97884.0,93.74,93.82,93.4,93.55,97884.0
2022-03-17 15:40:00,93.53,93.96,93.39,93.87,248778.0,93.53,93.96,93.39,93.87,248778.0
2022-03-17 15:50:00,93.86,94.05,93.73,94.02,561444.0,93.86,94.05,93.73,94.02,561444.0
2022-03-18 09:30:00,94.6,94.6,93.34,94.01,593076.0,94.6,94.6,93.34,94.01,593076.0
2022-03-18 09:40:00,94.11,94.14,93.27,94.14,118788.0,94.11,94.14,93.27,94.14,118788.0
2022-03-18 09:50:00,93.92,94.32,93.67,94.21,200160.0,93.92,94.32,93.67,94.21,200160.0
2022-03-18 10:00:00,94.12,94.8,93.89,94.69,202890.0,94.12,94.8,93.89,94.69,202890.0
2022-03-18 10:10:00,94.82,94.93,94.17,94.32,120060.0,94.82,94.93,94.17,94.32,120060.0
2022-03-18 10:20:00,94.29,94.75,94.04,94.75,89922.0,94.29,94.75,94.04,94.75,89922.0
2022-03-18 10:30:00,94.7,94.82,93.75,93.87,78726.0,94.7,94.82,93.75,93.87,78726.0
2022-03-18 10:40:00,93.87,94.29,93.71,94.17,46224.0,93.87,94.29,93.71,94.17,46224.0
2022-03-18 10:50:00,94.17,94.43,93.86,94.35,54894.0,94.17,94.43,93.86,94.35,54894.0
2022-03-18 11:00:00,94.34,95.0,94.33,94.97,56082.0,94.34,95.0,94.33,94.97,56082.0
2022-03-18 11:10:00,95.02,95.02,94.42,94.66,30594.0,95.02,95.02,94.42,94.66,30594.0
2022-03-18 11:20:00,94.63,94.66,94.34,94.66,47664.0,94.63,94.66,94.34,94.66,47664.0
2022-03-18 11:30:00,94.75,95.07,94.74,95.04,43392.0,94.75,95.07,94.74,95.04,43392.0
2022-03-18 11:40:00,94.97,95.1,94.81,94.89,23010.0,94.97,95.1,94.81,94.89,23010.0
2022-03-18 11:50:00,94.92,95.09,94.71,94.91,20418.0,94.92,95.09,94.71,94.91,20418.0
2022-03-18 12:00:00,94.94,95.08,94.92,95.05,21684.0,94.94,95.08,94.92,95.05,21684.0
2022-03-18 12:10:00,95.06,95.09,94.88,95.01,29484.0,95.06,95.09,94.88,95.01,29484.0
2022-03-18 12:20:00,95.0,95.56,94.97,95.46,43938.0,95.0,95.56,94.97,95.46,43938.0
2022-03-18 12:30:00,95.46,95.49,95.17,95.28,23580.0,95.46,95.49,95.17,95.28,23580.0
2022-03-18 12:40:00,95.33,95.6,95.3,95.49,57432.0,95.33,95.6,95.3,95.49,57432.0
2022-03-18 12:50:00,95.58,95.59,95.43,95.57,35136.0,95.58,95.59,95.43,95.57,35136.0
2022-03-18 13:00:00,95.55,95.71,95.47,95.71,30726.0,95.55,95.71,95.47,95.71,30726.0
2022-03-18 13:10:00,95.7,95.7,95.41,95.51,31794.0,95.7,95.7,95.41,95.51,31794.0
2022-03-18 13:20:00,95.51,95.73,95.51,95.67,17916.0,95.51,95.73,95.51,95.67,17916.0
2022-03-18 13:30:00,95.71,95.92,95.71,95.92,34242.0,95.71,95.92,95.71,95.92,34242.0
2022-03-18 13:40:00,95.89,95.89,95.23,95.25,100854.0,95.89,95.89,95.23,95.25,100854.0
2022-03-18 13:50:00,95.25,95.52,95.14,95.34,119346.0,95.25,95.52,95.14,95.34,119346.0
2022-03-18 14:00:00,95.35,95.49,95.2,95.49,44220.0,95.35,95.49,95.2,95.49,44220.0
2022-03-18 14:10:00,95.48,95.69,95.36,95.64,33600.0,95.48,95.69,95.36,95.64,33600.0
2022-03-18 14:20:00,95.62,95.72,95.6,95.62,21486.0,95.62,95.72,95.6,95.62,21486.0
2022-03-18 14:30:00,95.57,95.69,95.54,95.67,44532.0,95.57,95.69,95.54,95.67,44532.0
2022-03-18 14:40:00,95.69,95.78,95.47,95.71,38550.0,95.69,95.78,95.47,95.71,38550.0
2022-03-18 14:50:00,95.75,95.92,95.75,95.82,62040.0,95.75,95.92,95.75,95.82,62040.0
2022-03-18 15:00:00,95.82,95.82,95.61,95.68,82788.0,95.82,95.82,95.61,95.68,82788.0
2022-03-18 15:10:00,95.68,95.81,95.61,95.79,49866.0,95.68,95.81,95.61,95.79,49866.0
2022-03-18 15:20:00,95.77,95.97,95.71,95.85,65646.0,95.77,95.97,95.71,95.85,65646.0
2022-03-18 15:30:00,95.84,96.0,95.6,95.6,98526.0,95.84,96.0,95.6,95.6,98526.0
2022-03-18 15:40:00,95.63,95.88,95.52,95.68,123582.0,95.63,95.88,95.52,95.68,123582.0
2022-03-18 15:50:00,95.75,96.25,95.63,96.25,691098.0,95.75,96.25,95.63,96.25,691098.0
2022-03-21 09:30:00,95.81,96.38,95.11,95.15,201252.0,95.81,96.38,95.11,95.15,201252.0
2022-03-21 09:40:00,95.19,95.55,94.69,94.73,112296.0,95.19,95.55,94.69,94.73,112296.0
2022-03-21 09:50:00,94.74,95.14,94.4,94.43,93408.0,94.74,95.14,94.4,94.43,93408.0
2022-03-21 10:00:00,94.59,95.1,94.42,94.55,93972.0,94.59,95.1,94.42,94.55,93972.0
2022-03-21 10:10:00,94.57,94.88,94.5,94.85,60732.0,94.57,94.88,94.5,94.85,60732.0
2022-03-21 10:20:00,94.71,94.77,93.79,94.24,95886.0,94.71,94.77,93.79,94.24,95886.0
2022-03-21 10:30:00,94.17,94.66,94.08,94.66,106392.0,94.17,94.66,94.08,94.66,106392.0
2022-03-21 10:40:00,94.66,95.19,94.57,94.98,87336.0,94.66,95.19,94.57,94.98,87336.0
2022-03-21 10:50:00,95.08,95.32,95.03,95.27,64110.0,95.08,95.32,95.03,95.27,64110.0
2022-03-21 11:00:00,95.29,95.44,94.89,95.19,55830.0,95.29,95.44,94.89,95.19,55830.0
2022-03-21 11:10:00,95.21,95.78,95.19,95.65,60438.0,95.21,95.78,95.19,95.65,60438.0
2022-03-21 11:20:00,95.59,95.7,95.57,95.66,43626.0,95.59,95.7,95.57,95.66,43626.0
2022-03-21 11:30:00,95.71,95.71,95.23,95.68,36462.0,95.71,95.71,95.23,95.68,36462.0
2022-03-21 11:40:00,95.61,95.98,95.39,95.46,43626.0,95.61,95.98,95.39,95.46,43626.0
2022-03-21 11:50:00,95.51,95.88,95.38,95.77,52902.0,95.51,95.88,95.38,95.77,52902.0
2022-03-21 12:00:00,95.83,95.83,95.17,95.35,37548.0,95.83,95.83,95.17,95.35,37548.0
2022-03-21 12:10:00,95.38,95.51,95.13,95.35,34644.0,95.38,95.51,95.13,95.35,34644.0
2022-03-21 12:20:00,95.36,95.64,95.36,95.54,50148.0,95.36,95.64,95.36,95.54,50148.0
2022-03-21 12:30:00,95.43,95.43,94.61,94.87,117114.0,95.43,95.43,94.61,94.87,117114.0
2022-03-21 12:40:00,94.98,95.15,94.79,95.04,41238.0,94.98,95.15,94.79,95.04,41238.0
2022-03-21 12:50:00,95.04,95.04,94.24,94.31,81774.0,95.04,95.04,94.24,94.31,81774.0
2022-03-21 13:00:00,94.2,94.57,94.19,94.35,66990.0,94.2,94.57,94.19,94.35,66990.0
2022-03-21 13:10:00,94.43,94.43,93.86,93.89,56202.0,94.43,94.43,93.86,93.89,56202.0
2022-03-21 13:20:00,93.92,94.0,93.5,93.67,57138.0,93.92,94.0,93.5,93.67,57138.0
2022-03-21 13:30:00,93.63,93.97,93.63,93.88,76524.0,93.63,93.97,93.63,93.88,76524.0
2022-03-21 13:40:00,93.85,93.86,93.44,93.84,24300.0,93.85,93.86,93.44,93.84,24300.0
2022-03-21 13:50:00,93.83,94.07,93.73,94.02,38754.0,93.83,94.07,93.73,94.02,38754.0
2022-03-21 14:00:00,94.12,94.23,93.67,94.2,59964.0,94.12,94.23,93.67,94.2,59964.0
2022-03-21 14:10:00,94.13,94.17,93.9,94.11,30744.0,94.13,94.17,93.9,94.11,30744.0
2022-03-21 14:20:00,94.2,95.55,94.06,95.55,262374.0,94.2,95.55,94.06,95.55,262374.0
2022-03-21 14:30:00,95.47,95.64,95.12,95.53,183462.0,95.47,95.64,95.12,95.53,183462.0
2022-03-21 14:40:00,95.49,95.79,95.36,95.52,94434.0,95.49,95.79,95.36,95.52,94434.0
2022-03-21 14:50:00,95.45,95.97,95.23,95.27,76320.0,95.45,95.97,95.23,95.27,76320.0
2022-03-21 15:00:00,95.26,95.44,95.12,95.32,40074.0,95.26,95.44,95.12,95.32,40074.0
2022-03-21 15:10:00,95.32,95.87,95.32,95.46,76308.0,95.32,95.87,95.32,95.46,76308.0
2022-03-21 15:20:00,95.43,95.75,95.39,95.69,38346.0,95.43,95.75,95.39,95.69,38346.0
2022-03-21 15:30:00,95.69,95.98,95.55,95.8,96048.0,95.69,95.98,95.55,95.8,96048.0
2022-03-21 15:40:00,95.8,96.02,95.46,95.5,81078.0,95.8,96.02,95.46,95.5,81078.0
2022-03-21 15:50:00,95.47,96.25,95.47,96.2,295200.0,95.47,96.25,95.47,96.2,295200.0
2022-03-22 09:30:00,96.67,98.33,96.67,98.33,507852.0,96.67,98.33,96.67,98.33,507852.0
2022-03-22 09:40:00,98.42,98.49,97.25,97.56,215166.0,98.42,98.49,97.25,97.56,215166.0
2022-03-22 09:50:00,97.5,98.58,97.47,98.47,191892.0,97.5,98.58,97.47,98.47,191892.0
2022-03-22 10:00:00,98.46,99.29,98.46,99.28,225834.0,98.46,99.29,98.46,99.28,225834.0
2022-03-22 10:10:00,99.3,99.55,99.21,99.55,227808.0,99.3,99.55,99.21,99.55,227808.0
2022-03-22 10:20:00,99.56,99.76,99.42,99.64,227676.0,99.56,99.76,99.42,99.64,227676.0
2022-03-22 10:30:00,99.64,101.14,99.64,101.05,698928.0,99.64,101.14,99.64,101.05,698928.0
2022-03-22 10:40:00,101.05,101.5,100.5,100.5,441942.0,101.05,101.5,100.5,100.5,441942.0
2022-03-22 10:50:00,100.43,101.54,100.2,101.3,268602.0,100.43,101.54,100.2,101.3,268602.0
2022-03-22 11:00:00,101.39,101.43,100.67,100.67,126144.0,101.39,101.43,100.67,100.67,126144.0
2022-03-22 11:10:00,100.52,100.95,100.43,100.9,146646.0,100.52,100.95,100.43,100.9,146646.0
2022-03-22 11:20:00,100.87,101.18,100.58,100.59,119340.0,100.87,101.18,100.58,100.59,119340.0
2022-03-22 11:30:00,100.63,100.78,100.57,100.67,59352.0,100.63,100.78,100.57,100.67,59352.0
2022-03-22 11:40:00,100.73,100.76,100.15,100.38,157074.0,100.73,100.76,100.15,100.38,157074.0
2022-03-22 11:50:00,100.35,100.5,100.01,100.04,79608.0,100.35,100.5,100.01,100.04,79608.0
2022-03-22 12:00:00,100.07,100.07,99.37,99.54,123402.0,100.07,100.07,99.37,99.54,123402.0
2022-03-22 12:10:00,99.55,99.76,99.36,99.73,70740.0,99.55,99.76,99.36,99.73,70740.0
2022-03-22 12:20:00,99.79,99.88,99.17,99.17,88176.0,99.79,99.88,99.17,99.17,88176.0
2022-03-22 12:30:00,99.21,99.26,98.5,98.61,327660.0,99.21,99.26,98.5,98.61,327660.0
2022-03-22 12:40:00,98.65,99.0,98.63,99.0,128946.0,98.65,99.0,98.63,99.0,128946.0
2022-03-22 12:50:00,99.06,99.17,98.69,98.69,73434.0,99.06,99.17,98.69,98.69,73434.0
2022-03-22 13:00:00,98.55,98.75,98.49,98.7,71058.0,98.55,98.75,98.49,98.7,71058.0
2022-03-22 13:10:00,98.7,98.98,98.64,98.72,91596.0,98.7,98.98,98.64,98.72,91596.0
2022-03-22 13:20:00,98.71,99.08,98.54,99.05,69450.0,98.71,99.08,98.54,99.05,69450.0
2022-03-22 13:30:00,99.04,99.44,99.04,99.4,75144.0,99.04,99.44,99.04,99.4,75144.0
2022-03-22 13:40:00,99.43,99.49,99.0,99.33,120204.0,99.43,99.49,99.0,99.33,120204.0
2022-03-22 13:50:00,99.31,99.6,99.3,99.58,89694.0,99.31,99.6,99.3,99.58,89694.0
2022-03-22 14:00:00,99.55,99.64,99.41,99.6,54690.0,99.55,99.64,99.41,99.6,54690.0
2022-03-22 14:10:00,99.64,99.83,99.61,99.82,59718.0,99.64,99.83,99.61,99.82,59718.0
2022-03-22 14:20:00,99.83,100.05,99.59,99.64,125976.0,99.83,100.05,99.59,99.64,125976.0
2022-03-22 14:30:00,99.67,99.76,99.58,99.68,48090.0,99.67,99.76,99.58,99.68,48090.0
2022-03-22 14:40:00,99.67,99.76,99.51,99.59,74340.0,99.67,99.76,99.51,99.59,74340.0
2022-03-22 14:50:00,99.58,99.97,99.52,99.93,74598.0,99.58,99.97,99.52,99.93,74598.0
2022-03-22 15:00:00,99.79,100.08,99.71,100.0,117024.0,99.79,100.08,99.71,100.0,117024.0
2022-03-22 15:10:00,99.97,100.03,99.83,99.9,63180.0,99.97,100.03,99.83,99.9,63180.0
2022-03-22 15:20:00,99.88,99.89,99.05,99.13,175974.0,99.88,99.89,99.05,99.13,175974.0
2022-03-22 15:30:00,99.09,99.65,98.96,99.61,346722.0,99.09,99.65,98.96,99.61,346722.0
2022-03-22 15:40:00,99.61,99.77,99.48,99.49,173928.0,99.61,99.77,99.48,99.49,173928.0
2022-03-22 15:50:00,99.53,99.69,99.39,99.53,490740.0,99.53,99.69,99.39,99.53,490740.0
2022-03-23 09:30:00,98.15,98.65,97.67,98.1,215094.0,98.15,98.65,97.67,98.1,215094.0
2022-03-23 09:40:00,98.14,99.42,98.13,99.01,204042.0,98.14,99.42,98.13,99.01,204042.0
2022-03-23 09:50:00,98.92,100.21,98.68,99.71,304686.0,98.92,100.21,98.68,99.71,304686.0
2022-03-23 10:00:00,99.51,99.52,98.17,98.97,181728.0,99.51,99.52,98.17,98.97,181728.0
2022-03-23 10:10:00,98.95,100.62,98.95,100.62,329796.0,98.95,100.62,98.95,100.62,329796.0
2022-03-23 10:20:00,100.58,100.69,99.74,100.07,197964.0,100.58,100.69,99.74,100.07,197964.0
2022-03-23 10:30:00,100.17,101.06,99.87,100.93,271854.0,100.17,101.06,99.87,100.93,271854.0
2022-03-23 10:40:00,101.04,101.49,100.98,101.23,347022.0,101.04,101.49,100.98,101.23,347022.0
2022-03-23 10:50:00,101.27,101.97,101.15,101.58,234294.0,101.27,101.97,101.15,101.58,234294.0
2022-03-23 11:00:00,101.5,101.58,100.55,101.05,154386.0,101.5,101.58,100.55,101.05,154386.0
2022-03-23 11:10:00,100.98,101.39,100.84,101.36,136044.0,100.98,101.39,100.84,101.36,136044.0
2022-03-23 11:20:00,101.37,102.07,101.23,101.93,148770.0,101.37,102.07,101.23,101.93,148770.0
2022-03-23 11:30:00,101.94,102.24,101.5,101.61,188184.0,101.94,102.24,101.5,101.61,188184.0
2022-03-23 11:40:00,101.68,102.15,101.68,101.97,88110.0,101.68,102.15,101.68,101.97,88110.0
2022-03-23 11:50:00,102.08,102.6,102.08,102.52,129108.0,102.08,102.6,102.08,102.52,129108.0
2022-03-23 12:00:00,102.48,103.02,102.4,102.84,193140.0,102.48,103.02,102.4,102.84,193140.0
2022-03-23 12:10:00,102.74,103.21,102.55,103.2,194820.0,102.74,103.21,102.55,103.2,194820.0
2022-03-23 12:20:00,103.2,103.29,102.63,102.77,108516.0,103.2,103.29,102.63,102.77,108516.0
2022-03-23 12:30:00,102.86,102.91,101.89,102.0,137520.0,102.86,102.91,101.89,102.0,137520.0
2022-03-23 12:40:00,102.01,102.09,101.69,102.04,122994.0,102.01,102.09,101.69,102.04,122994.0
2022-03-23 12:50:00,102.0,102.07,101.84,101.97,101808.0,102.0,102.07,101.84,101.97,101808.0
2022-03-23 13:00:00,101.89,101.93,101.5,101.81,98760.0,101.89,101.93,101.5,101.81,98760.0
2022-03-23 13:10:00,101.72,101.8,101.29,101.3,49710.0,101.72,101.8,101.29,101.3,49710.0
2022-03-23 13:20:00,101.31,101.34,100.71,100.86,192126.0,101.31,101.34,100.71,100.86,192126.0
2022-03-23 13:30:00,100.9,101.39,100.89,101.05,91812.0,100.9,101.39,100.89,101.05,91812.0
2022-03-23 13:40:00,100.98,101.01,100.51,100.57,66630.0,100.98,101.01,100.51,100.57,66630.0
2022-03-23 13:50:00,100.53,100.9,100.51,100.73,178248.0,100.53,100.9,100.51,100.73,178248.0
2022-03-23 14:00:00,100.73,100.87,100.36,100.37,89442.0,100.73,100.87,100.36,100.37,89442.0
2022-03-23 14:10:00,100.34,100.6,100.0,100.6,93804.0,100.34,100.6,100.0,100.6,93804.0
2022-03-23 14:20:00,100.56,100.8,100.48,100.74,42150.0,100.56,100.8,100.48,100.74,42150.0
2022-03-23 14:30:00,100.75,100.96,100.57,100.89,65580.0,100.75,100.96,100.57,100.89,65580.0
2022-03-23 14:40:00,100.94,101.4,100.82,101.39,92778.0,100.94,101.4,100.82,101.39,92778.0
2022-03-23 14:50:00,101.39,101.5,101.14,101.14,82764.0,101.39,101.5,101.14,101.14,82764.0
2022-03-23 15:00:00,101.05,101.45,100.88,100.96,38376.0,101.05,101.45,100.88,100.96,38376.0
2022-03-23 15:10:00,100.95,101.09,100.8,100.82,60534.0,100.95,101.09,100.8,100.82,60534.0
2022-03-23 15:20:00,100.77,101.16,100.77,101.11,63378.0,100.77,101.16,100.77,101.11,63378.0
2022-03-23 15:30:00,101.08,101.14,100.7,100.79,79218.0,101.08,101.14,100.7,100.79,79218.0
2022-03-23 15:40:00,100.82,101.06,100.64,100.71,128886.0,100.82,101.06,100.64,100.71,128886.0
2022-03-23 15:50:00,100.67,100.75,100.17,100.66,361596.0,100.67,100.75,100.17,100.66,361596.0
2022-03-24 09:30:00,100.83,101.83,100.54,100.85,194550.0,100.83,101.83,100.54,100.85,194550.0
2022-03-24 09:40:00,100.88,101.52,100.56,101.33,151800.0,100.88,101.52,100.56,101.33,151800.0
2022-03-24 09:50:00,101.22,101.56,100.35,100.35,310560.0,101.22,101.56,100.35,100.35,310560.0
2022-03-24 10:00:00,100.35,101.97,100.13,101.38,208836.0,100.35,101.97,100.13,101.38,208836.0
2022-03-24 10:10:00,101.4,101.42,100.74,100.81,76410.0,101.4,101.42,100.74,100.81,76410.0
2022-03-24 10:20:00,100.75,101.56,100.53,101.41,139926.0,100.75,101.56,100.53,101.41,139926.0
2022-03-24 10:30:00,101.41,101.8,101.3,101.79,65916.0,101.41,101.8,101.3,101.79,65916.0
2022-03-24 10:40:00,101.8,102.26,101.7,102.06,90834.0,101.8,102.26,101.7,102.06,90834.0
2022-03-24 10:50:00,101.99,102.05,101.59,101.7,109698.0,101.99,102.05,101.59,101.7,109698.0
2022-03-24 11:00:00,101.77,102.09,101.56,101.6,194526.0,101.77,102.09,101.56,101.6,194526.0
2022-03-24 11:10:00,101.51,101.98,101.51,101.9,81834.0,101.51,101.98,101.51,101.9,81834.0
2022-03-24 11:20:00,101.91,101.97,101.31,101.93,122046.0,101.91,101.97,101.31,101.93,122046.0
2022-03-24 11:30:00,102.0,102.15,101.88,102.15,48636.0,102.0,102.15,101.88,102.15,48636.0
2022-03-24 11:40:00,102.17,102.26,102.06,102.08,93414.0,102.17,102.26,102.06,102.08,93414.0
2022-03-24 11:50:00,101.99,102.46,101.99,102.42,58764.0,101.99,102.46,101.99,102.42,58764.0
2022-03-24 12:00:00,102.36,102.36,101.99,102.1,223296.0,102.36,102.36,101.99,102.1,223296.0
2022-03-24 12:10:00,102.06,102.42,102.06,102.39,48600.0,102.06,102.42,102.06,102.39,48600.0
2022-03-24 12:20:00,102.39,102.49,102.34,102.46,47310.0,102.39,102.49,102.34,102.46,47310.0
2022-03-24 12:30:00,102.46,102.64,102.35,102.58,155466.0,102.46,102.64,102.35,102.58,155466.0
2022-03-24 12:40:00,102.54,102.75,102.39,102.42,184248.0,102.54,102.75,102.39,102.42,184248.0
2022-03-24 12:50:00,102.44,102.52,102.07,102.23,88332.0,102.44,102.52,102.07,102.23,88332.0
2022-03-24 13:00:00,102.23,102.84,102.23,102.73,100764.0,102.23,102.84,102.23,102.73,100764.0
2022-03-24 13:10:00,102.74,102.93,102.56,102.88,89076.0,102.74,102.93,102.56,102.88,89076.0
2022-03-24 13:20:00,102.85,102.9,102.7,102.73,66114.0,102.85,102.9,102.7,102.73,66114.0
2022-03-24 13:30:00,102.69,102.87,102.64,102.79,77892.0,102.69,102.87,102.64,102.79,77892.0
2022-03-24 13:40:00,102.81,102.9,102.66,102.78,73698.0,102.81,102.9,102.66,102.78,73698.0
2022-03-24 13:50:00,102.75,102.94,102.5,102.91,114576.0,102.75,102.94,102.5,102.91,114576.0
2022-03-24 14:00:00,102.91,103.05,102.83,102.85,106368.0,102.91,103.05,102.83,102.85,106368.0
2022-03-24 14:10:00,102.8,103.05,102.75,102.92,142284.0,102.8,103.05,102.75,102.92,142284.0
2022-03-24 14:20:00,102.93,103.17,102.91,103.11,137892.0,102.93,103.17,102.91,103.11,137892.0
2022-03-24 14:30:00,103.14,103.29,103.0,103.19,114132.0,103.14,103.29,103.0,103.19,114132.0
2022-03-24 14:40:00,103.17,103.29,103.12,103.2,158922.0,103.17,103.29,103.12,103.2,158922.0
2022-03-24 14:50:00,103.22,103.43,103.0,103.22,226056.0,103.22,103.43,103.0,103.22,226056.0
2022-03-24 15:00:00,103.22,103.5,103.1,103.42,156984.0,103.22,103.5,103.1,103.42,156984.0
2022-03-24 15:10:00,103.4,103.51,103.22,103.51,94032.0,103.4,103.51,103.22,103.51,94032.0
2022-03-24 15:20:00,103.5,103.72,103.47,103.65,52944.0,103.5,103.72,103.47,103.65,52944.0
2022-03-24 15:30:00,103.71,103.8,103.6,103.69,105096.0,103.71,103.8,103.6,103.69,105096.0
2022-03-24 15:40:00,103.69,103.79,103.39,103.64,185568.0,103.69,103.79,103.39,103.64,185568.0
2022-03-24 15:50:00,103.7,103.83,103.58,103.61,913038.0,103.7,103.83,103.58,103.61,913038.0
2022-03-25 09:30:00,104.08,104.08,103.24,103.36,204246.0,104.08,104.08,103.24,103.36,204246.0
2022-03-25 09:40:00,103.42,103.52,102.72,102.95,54186.0,103.42,103.52,102.72,102.95,54186.0
2022-03-25 09:50:00,102.92,103.16,102.41,102.41,55434.0,102.92,103.16,102.41,102.41,55434.0
2022-03-25 10:00:00,102.46,102.66,102.03,102.37,296940.0,102.46,102.66,102.03,102.37,296940.0
2022-03-25 10:10:00,102.28,102.54,101.88,101.95,97236.0,102.28,102.54,101.88,101.95,97236.0
2022-03-25 10:20:00,102.08,102.44,102.0,102.06,301650.0,102.08,102.44,102.0,102.06,301650.0
2022-03-25 10:30:00,102.12,102.96,102.06,102.88,112800.0,102.12,102.96,102.06,102.88,112800.0
2022-03-25 10:40:00,102.64,102.64,102.16,102.22,57408.0,102.64,102.64,102.16,102.22,57408.0
2022-03-25 10:50:00,102.18,102.39,101.82,101.82,78072.0,102.18,102.39,101.82,101.82,78072.0
2022-03-25 11:00:00,101.89,101.89,101.22,101.22,123654.0,101.89,101.89,101.22,101.22,123654.0
2022-03-25 11:10:00,101.22,101.41,101.01,101.01,82440.0,101.22,101.41,101.01,101.01,82440.0
2022-03-25 11:20:00,100.98,101.1,100.54,100.75,147918.0,100.98,101.1,100.54,100.75,147918.0
2022-03-25 11:30:00,100.78,101.25,100.75,101.02,99006.0,100.78,101.25,100.75,101.02,99006.0
2022-03-25 11:40:00,101.0,101.52,101.0,101.38,41976.0,101.0,101.52,101.0,101.38,41976.0
2022-03-25 11:50:00,101.39,101.86,101.33,101.5,54168.0,101.39,101.86,101.33,101.5,54168.0
2022-03-25 12:00:00,101.5,101.56,101.35,101.48,27354.0,101.5,101.56,101.35,101.48,27354.0
2022-03-25 12:10:00,101.58,101.76,101.54,101.68,25710.0,101.58,101.76,101.54,101.68,25710.0
2022-03-25 12:20:00,101.71,101.79,101.55,101.73,25572.0,101.71,101.79,101.55,101.73,25572.0
2022-03-25 12:30:00,101.68,101.78,101.45,101.51,20328.0,101.68,101.78,101.45,101.51,20328.0
2022-03-25 12:40:00,101.58,101.77,101.46,101.62,17046.0,101.58,101.77,101.46,101.62,17046.0
2022-03-25 12:50:00,101.72,101.79,101.42,101.79,30498.0,101.72,101.79,101.42,101.79,30498.0
2022-03-25 13:00:00,101.85,101.93,101.74,101.86,13200.0,101.85,101.93,101.74,101.86,13200.0
2022-03-25 13:10:00,101.8,102.17,101.7,102.15,33192.0,101.8,102.17,101.7,102.15,33192.0
2022-03-25 13:20:00,102.07,102.14,102.01,102.08,65346.0,102.07,102.14,102.01,102.08,65346.0
2022-03-25 13:30:00,102.02,102.13,101.94,101.95,98220.0,102.02,102.13,101.94,101.95,98220.0
2022-03-25 13:40:00,101.97,102.25,101.97,102.25,22116.0,101.97,102.25,101.97,102.25,22116.0
2022-03-25 13:50:00,102.31,102.77,102.27,102.77,32862.0,102.31,102.77,102.27,102.77,32862.0
2022-03-25 14:00:00,102.83,103.28,102.69,103.24,67470.0,102.83,103.28,102.69,103.24,67470.0
2022-03-25 14:10:00,103.31,103.32,102.92,103.2,45450.0,103.31,103.32,102.92,103.2,45450.0
2022-03-25 14:20:00,103.18,103.41,103.18,103.26,48876.0,103.18,103.41,103.18,103.26,48876.0
2022-03-25 14:30:00,103.31,103.36,103.21,103.27,48612.0,103.31,103.36,103.21,103.27,48612.0
2022-03-25 14:40:00,103.31,103.5,103.2,103.46,46992.0,103.31,103.5,103.2,103.46,46992.0
2022-03-25 14:50:00,103.49,103.7,103.45,103.7,42900.0,103.49,103.7,103.45,103.7,42900.0
2022-03-25 15:00:00,103.7,103.77,103.52,103.72,91386.0,103.7,103.77,103.52,103.72,91386.0
2022-03-25 15:10:00,103.74,103.79,103.56,103.69,99942.0,103.74,103.79,103.56,103.69,99942.0
2022-03-25 15:20:00,103.68,103.73,102.72,102.75,115848.0,103.68,103.73,102.72,102.75,115848.0
2022-03-25 15:30:00,102.75,103.44,102.74,103.0,153642.0,102.75,103.44,102.74,103.0,153642.0
2022-03-25 15:40:00,103.0,103.43,103.0,103.42,112428.0,103.0,103.43,103.0,103.42,112428.0
2022-03-25 15:50:00,103.38,103.88,103.36,103.83,348054.0,103.38,103.88,103.36,103.83,348054.0
2022-03-28 09:30:00,102.8,104.92,102.8,104.87,283896.0,102.8,104.92,102.8,104.87,283896.0
2022-03-28 09:40:00,104.69,104.69,103.81,104.32,118182.0,104.69,104.69,103.81,104.32,118182.0
2022-03-28 09:50:00,104.32,104.74,104.11,104.18,64524.0,104.32,104.74,104.11,104.18,64524.0
2022-03-28 10:00:00,104.26,104.38,103.47,103.79,252960.0,104.26,104.38,103.47,103.79,252960.0
2022-03-28 10:10:00,103.81,103.97,103.24,103.38,166590.0,103.81,103.97,103.24,103.38,166590.0
2022-03-28 10:20:00,103.36,103.77,102.91,103.71,155520.0,103.36,103.77,102.91,103.71,155520.0
2022-03-28 10:30:00,103.81,104.09,103.59,103.89,71856.0,103.81,104.09,103.59,103.89,71856.0
2022-03-28 10:40:00,103.92,104.66,103.87,104.48,54630.0,103.92,104.66,103.87,104.48,54630.0
2022-03-28 10:50:00,104.53,104.55,104.1,104.12,117378.0,104.53,104.55,104.1,104.12,117378.0
2022-03-28 11:00:00,104.07,104.58,103.67,104.57,91524.0,104.07,104.58,103.67,104.57,91524.0
2022-03-28 11:10:00,104.58,104.73,104.21,104.32,107400.0,104.58,104.73,104.21,104.32,107400.0
2022-03-28 11:20:00,104.4,104.5,104.1,104.32,46218.0,104.4,104.5,104.1,104.32,46218.0
2022-03-28 11:30:00,104.38,104.39,103.35,103.58,72018.0,104.38,104.39,103.35,103.58,72018.0
2022-03-28 11:40:00,103.67,103.95,103.51,103.58,62160.0,103.67,103.95,103.51,103.58,62160.0
2022-03-28 11:50:00,103.52,103.78,103.49,103.53,37728.0,103.52,103.78,103.49,103.53,37728.0
2022-03-28 12:00:00,103.58,103.8,103.44,103.65,60840.0,103.58,103.8,103.44,103.65,60840.0
2022-03-28 12:10:00,103.58,103.68,103.15,103.28,33900.0,103.58,103.68,103.15,103.28,33900.0
2022-03-28 12:20:00,103.24,103.8,103.24,103.56,27090.0,103.24,103.8,103.24,103.56,27090.0
2022-03-28 12:30:00,103.5,103.69,103.42,103.64,13200.0,103.5,103.69,103.42,103.64,13200.0
2022-03-28 12:40:00,103.62,103.85,103.61,103.7,42180.0,103.62,103.85,103.61,103.7,42180.0
2022-03-28 12:50:00,103.77,104.11,103.73,104.06,31002.0,103.77,104.11,103.73,104.06,31002.0
2022-03-28 13:00:00,104.07,104.15,103.96,103.96,38598.0,104.07,104.15,103.96,103.96,38598.0
2022-03-28 13:10:00,103.95,104.17,103.89,104.07,41760.0,103.95,104.17,103.89,104.07,41760.0
2022-03-28 13:20:00,104.12,104.14,103.89,104.01,68622.0,104.12,104.14,103.89,104.01,68622.0
2022-03-28 13:30:00,103.98,104.06,103.83,103.93,71850.0,103.98,104.06,103.83,103.93,71850.0
2022-03-28 13:40:00,103.9,104.0,103.88,103.99,33738.0,103.9,104.0,103.88,103.99,33738.0
2022-03-28 13:50:00,103.97,104.25,103.91,104.25,54186.0,103.97,104.25,103.91,104.25,54186.0
2022-03-28 14:00:00,104.25,104.25,103.97,104.12,149964.0,104.25,104.25,103.97,104.12,149964.0
2022-03-28 14:10:00,104.09,104.23,104.01,104.01,60474.0,104.09,104.23,104.01,104.01,60474.0
2022-03-28 14:20:00,104.07,104.08,103.72,103.79,79554.0,104.07,104.08,103.72,103.79,79554.0
2022-03-28 14:30:00,103.68,103.71,103.52,103.67,57702.0,103.68,103.71,103.52,103.67,57702.0
2022-03-28 14:40:00,103.72,103.9,103.67,103.79,63618.0,103.72,103.9,103.67,103.79,63618.0
2022-03-28 14:50:00,103.83,104.19,103.83,104.19,50532.0,103.83,104.19,103.83,104.19,50532.0
2022-03-28 15:00:00,104.34,104.34,104.1,104.22,41736.0,104.34,104.34,104.1,104.22,41736.0
2022-03-28 15:10:00,104.21,104.32,104.16,104.26,16362.0,104.21,104.32,104.16,104.26,16362.0
2022-03-28 15:20:00,104.26,104.54,104.22,104.54,58152.0,104.26,104.54,104.22,104.54,58152.0
2022-03-28 15:30:00,104.53,104.56,103.85,104.02,98112.0,104.53,104.56,103.85,104.02,98112.0
2022-03-28 15:40:00,103.97,104.24,103.75,103.84,109848.0,103.97,104.24,103.75,103.84,109848.0
2022-03-28 15:50:00,103.83,104.21,103.54,104.21,432780.0,103.83,104.21,103.54,104.21,432780.0
2022-03-29 09:30:00,103.76,103.76,101.7,101.89,445584.0,103.76,103.76,101.7,101.89,445584.0
2022-03-29 09:40:00,102.1,102.13,100.23,100.3,848994.0,102.1,102.13,100.23,100.3,848994.0
2022-03-29 09:50:00,100.24,101.55,100.15,101.54,295782.0,100.24,101.55,100.15,101.54,295782.0
2022-03-29 10:00:00,101.41,102.06,100.55,100.92,228624.0,101.41,102.06,100.55,100.92,228624.0
2022-03-29 10:10:00,101.0,101.26,99.71,99.92,253272.0,101.0,101.26,99.71,99.92,253272.0
2022-03-29 10:20:00,99.95,100.15,99.42,100.11,392382.0,99.95,100.15,99.42,100.11,392382.0
2022-03-29 10:30:00,100.07,100.15,99.52,99.6,155418.0,100.07,100.15,99.52,99.6,155418.0
2022-03-29 10:40:00,99.75,100.63,99.5,100.56,243180.0,99.75,100.63,99.5,100.56,243180.0
2022-03-29 10:50:00,100.59,100.98,100.19,100.29,128730.0,100.59,100.98,100.19,100.29,128730.0
2022-03-29 11:00:00,100.34,100.74,100.06,100.17,196848.0,100.34,100.74,100.06,100.17,196848.0
2022-03-29 11:10:00,100.06,100.22,99.6,99.89,345342.0,100.06,100.22,99.6,99.89,345342.0
2022-03-29 11:20:00,99.92,100.34,99.61,100.12,87018.0,99.92,100.34,99.61,100.12,87018.0
2022-03-29 11:30:00,100.04,100.2,99.72,100.17,64920.0,100.04,100.2,99.72,100.17,64920.0
2022-03-29 11:40:00,100.21,100.3,99.72,100.29,128256.0,100.21,100.3,99.72,100.29,128256.0
2022-03-29 11:50:00,100.32,100.43,100.14,100.32,132834.0,100.32,100.43,100.14,100.32,132834.0
2022-03-29 12:00:00,100.32,101.22,100.08,101.22,148746.0,100.32,101.22,100.08,101.22,148746.0
2022-03-29 12:10:00,101.22,101.96,101.12,101.88,338994.0,101.22,101.96,101.12,101.88,338994.0
2022-03-29 12:20:00,101.86,102.18,101.5,101.89,153264.0,101.86,102.18,101.5,101.89,153264.0
2022-03-29 12:30:00,101.89,101.89,101.41,101.71,76944.0,101.89,101.89,101.41,101.71,76944.0
2022-03-29 12:40:00,101.77,102.45,101.77,102.33,100434.0,101.77,102.45,101.77,102.33,100434.0
2022-03-29 12:50:00,102.33,102.39,102.12,102.34,103962.0,102.33,102.39,102.12,102.34,103962.0
2022-03-29 13:00:00,102.29,102.31,102.03,102.21,44760.0,102.29,102.31,102.03,102.21,44760.0
2022-03-29 13:10:00,102.22,102.45,102.22,102.28,38466.0,102.22,102.45,102.22,102.28,38466.0
2022-03-29 13:20:00,102.36,102.8,102.08,102.77,89712.0,102.36,102.8,102.08,102.77,89712.0
2022-03-29 13:30:00,102.74,102.95,102.47,102.9,115662.0,102.74,102.95,102.47,102.9,115662.0
2022-03-29 13:40:00,102.91,103.64,102.88,103.32,169854.0,102.91,103.64,102.88,103.32,169854.0
2022-03-29 13:50:00,103.26,103.33,103.07,103.28,102072.0,103.26,103.33,103.07,103.28,102072.0
2022-03-29 14:00:00,103.23,103.39,103.16,103.3,50208.0,103.23,103.39,103.16,103.3,50208.0
2022-03-29 14:10:00,103.23,103.57,103.23,103.29,73950.0,103.23,103.57,103.23,103.29,73950.0
2022-03-29 14:20:00,103.29,103.46,103.27,103.39,54132.0,103.29,103.46,103.27,103.39,54132.0
2022-03-29 14:30:00,103.39,103.83,103.27,103.8,82788.0,103.39,103.83,103.27,103.8,82788.0
2022-03-29 14:40:00,103.81,103.96,103.19,103.49,177948.0,103.81,103.96,103.19,103.49,177948.0
2022-03-29 14:50:00,103.45,103.72,103.45,103.71,70164.0,103.45,103.72,103.45,103.71,70164.0
2022-03-29 15:00:00,103.64,103.81,103.29,103.69,68598.0,103.64,103.81,103.29,103.69,68598.0
2022-03-29 15:10:00,103.61,103.64,103.21,103.31,61332.0,103.61,103.64,103.21,103.31,61332.0
2022-03-29 15:20:00,103.22,103.47,102.9,103.47,182550.0,103.22,103.47,102.9,103.47,182550.0
2022-03-29 15:30:00,103.42,103.54,103.17,103.18,111108.0,103.42,103.54,103.17,103.18,111108.0
2022-03-29 15:40:00,103.1,103.36,102.71,102.96,265674.0,103.1,103.36,102.71,102.96,265674.0
2022-03-29 15:50:00,103.0,103.03,102.39,102.69,372114.0,103.0,103.03,102.39,102.69,372114.0
2022-03-30 09:30:00,102.43,103.89,102.12,103.2,251892.0,102.43,103.89,102.12,103.2,251892.0
2022-03-30 09:40:00,103.24,103.45,102.56,102.56,166560.0,103.24,103.45,102.56,102.56,166560.0
2022-03-30 09:50:00,102.71,103.11,102.47,102.92,101538.0,102.71,103.11,102.47,102.92,101538.0
2022-03-30 10:00:00,102.9,103.83,102.88,103.0,105546.0,102.9,103.83,102.88,103.0,105546.0
2022-03-30 10:10:00,103.02,104.07,103.02,103.96,247914.0,103.02,104.07,103.02,103.96,247914.0
2022-03-30 10:20:00,103.88,104.46,103.87,104.45,129222.0,103.88,104.46,103.87,104.45,129222.0
2022-03-30 10:30:00,104.45,104.6,103.8,104.27,92928.0,104.45,104.6,103.8,104.27,92928.0
2022-03-30 10:40:00,104.21,104.46,103.86,103.86,39696.0,104.21,104.46,103.86,103.86,39696.0
2022-03-30 10:50:00,103.92,104.14,103.54,103.92,58812.0,103.92,104.14,103.54,103.92,58812.0
2022-03-30 11:00:00,103.92,104.02,103.46,103.53,39996.0,103.92,104.02,103.46,103.53,39996.0
2022-03-30 11:10:00,103.52,103.53,103.04,103.14,47928.0,103.52,103.53,103.04,103.14,47928.0
2022-03-30 11:20:00,103.14,103.72,103.07,103.55,76086.0,103.14,103.72,103.07,103.55,76086.0
2022-03-30 11:30:00,103.43,103.54,103.3,103.52,35736.0,103.43,103.54,103.3,103.52,35736.0
2022-03-30 11:40:00,103.51,103.51,103.23,103.35,103626.0,103.51,103.51,103.23,103.35,103626.0
2022-03-30 11:50:00,103.3,103.64,103.3,103.44,47706.0,103.3,103.64,103.3,103.44,47706.0
2022-03-30 12:00:00,103.47,103.67,103.44,103.59,21624.0,103.47,103.67,103.44,103.59,21624.0
2022-03-30 12:10:00,103.53,103.71,103.42,103.54,34524.0,103.53,103.71,103.42,103.54,34524.0
2022-03-30 12:20:00,103.6,103.77,103.51,103.51,72732.0,103.6,103.77,103.51,103.51,72732.0
2022-03-30 12:30:00,103.5,103.67,103.39,103.53,36708.0,103.5,103.67,103.39,103.53,36708.0
2022-03-30 12:40:00,103.71,103.71,103.48,103.65,34410.0,103.71,103.71,103.48,103.65,34410.0
2022-03-30 12:50:00,103.62,103.71,103.52,103.71,28626.0,103.62,103.71,103.52,103.71,28626.0
2022-03-30 13:00:00,103.63,103.76,103.49,103.6,61002.0,103.63,103.76,103.49,103.6,61002.0
2022-03-30 13:10:00,103.63,103.73,103.33,103.48,84468.0,103.63,103.73,103.33,103.48,84468.0
2022-03-30 13:20:00,103.43,103.44,103.13,103.39,123798.0,103.43,103.44,103.13,103.39,123798.0
2022-03-30 13:30:00,103.39,103.78,103.28,103.65,74658.0,103.39,103.78,103.28,103.65,74658.0
2022-03-30 13:40:00,103.45,103.45,103.13,103.45,33672.0,103.45,103.45,103.13,103.45,33672.0
2022-03-30 13:50:00,103.44,103.47,103.1,103.16,232992.0,103.44,103.47,103.1,103.16,232992.0
2022-03-30 14:00:00,103.2,103.66,103.2,103.59,40512.0,103.2,103.66,103.2,103.59,40512.0
2022-03-30 14:10:00,103.63,103.63,103.15,103.3,60540.0,103.63,103.63,103.15,103.3,60540.0
2022-03-30 14:20:00,103.28,103.37,103.17,103.26,78966.0,103.28,103.37,103.17,103.26,78966.0
2022-03-30 14:30:00,103.36,103.65,103.36,103.47,23160.0,103.36,103.65,103.36,103.47,23160.0
2022-03-30 14:40:00,103.47,103.49,103.34,103.42,53778.0,103.47,103.49,103.34,103.42,53778.0
2022-03-30 14:50:00,103.41,103.54,103.34,103.35,40446.0,103.41,103.54,103.34,103.35,40446.0
2022-03-30 15:00:00,103.43,103.46,103.01,103.13,87900.0,103.43,103.46,103.01,103.13,87900.0
2022-03-30 15:10:00,103.09,103.18,103.0,103.15,53754.0,103.09,103.18,103.0,103.15,53754.0
2022-03-30 15:20:00,103.16,103.16,102.75,102.94,211632.0,103.16,103.16,102.75,102.94,211632.0
2022-03-30 15:30:00,102.94,103.33,102.94,103.19,115404.0,102.94,103.33,102.94,103.19,115404.0
2022-03-30 15:40:00,103.17,103.35,103.04,103.12,157776.0,103.17,103.35,103.04,103.12,157776.0
2022-03-30 15:50:00,103.0,103.03,102.6,102.67,378954.0,103.0,103.03,102.6,102.67,378954.0
2022-03-31 09:30:00,102.57,103.33,102.42,103.06,95796.0,102.57,103.33,102.42,103.06,95796.0
2022-03-31 09:40:00,103.15,104.33,103.1,104.33,289506.0,103.15,104.33,103.1,104.33,289506.0
2022-03-31 09:50:00,104.22,105.0,104.12,104.75,201750.0,104.22,105.0,104.12,104.75,201750.0
2022-03-31 10:00:00,104.79,104.79,103.83,104.71,116454.0,104.79,104.79,103.83,104.71,116454.0
2022-03-31 10:10:00,104.71,104.82,104.47,104.47,156144.0,104.71,104.82,104.47,104.47,156144.0
2022-03-31 10:20:00,104.49,104.69,104.19,104.33,189402.0,104.49,104.69,104.19,104.33,189402.0
2022-03-31 10:30:00,104.43,105.0,104.34,104.91,220266.0,104.43,105.0,104.34,104.91,220266.0
2022-03-31 10:40:00,104.98,105.39,104.9,104.99,228780.0,104.98,105.39,104.9,104.99,228780.0
2022-03-31 10:50:00,104.95,105.15,104.53,104.92,74874.0,104.95,105.15,104.53,104.92,74874.0
2022-03-31 11:00:00,104.94,105.01,104.76,104.87,48684.0,104.94,105.01,104.76,104.87,48684.0
2022-03-31 11:10:00,104.85,105.37,104.8,105.22,59940.0,104.85,105.37,104.8,105.22,59940.0
2022-03-31 11:20:00,105.17,105.51,105.12,105.24,108072.0,105.17,105.51,105.12,105.24,108072.0
2022-03-31 11:30:00,105.24,105.81,105.24,105.65,145452.0,105.24,105.81,105.24,105.65,145452.0
2022-03-31 11:40:00,105.69,105.98,105.67,105.68,198534.0,105.69,105.98,105.67,105.68,198534.0
2022-03-31 11:50:00,105.68,105.68,105.18,105.3,60306.0,105.68,105.68,105.18,105.3,60306.0
2022-03-31 12:00:00,105.36,105.36,104.82,104.96,60774.0,105.36,105.36,104.82,104.96,60774.0
2022-03-31 12:10:00,104.91,105.0,104.76,104.85,92466.0,104.91,105.0,104.76,104.85,92466.0
2022-03-31 12:20:00,104.92,105.1,104.87,105.02,88314.0,104.92,105.1,104.87,105.02,88314.0
2022-03-31 12:30:00,105.04,105.11,104.75,104.97,87642.0,105.04,105.11,104.75,104.97,87642.0
2022-03-31 12:40:00,105.0,105.09,104.89,105.04,49800.0,105.0,105.09,104.89,105.04,49800.0
2022-03-31 12:50:00,105.02,105.02,104.83,104.9,65088.0,105.02,105.02,104.83,104.9,65088.0
2022-03-31 13:00:00,104.92,105.0,104.89,104.95,48918.0,104.92,105.0,104.89,104.95,48918.0
2022-03-31 13:10:00,104.92,104.96,104.71,104.96,46230.0,104.92,104.96,104.71,104.96,46230.0
2022-03-31 13:20:00,104.91,105.17,104.91,105.17,94692.0,104.91,105.17,104.91,105.17,94692.0
2022-03-31 13:30:00,105.08,105.17,104.9,104.91,43368.0,105.08,105.17,104.9,104.91,43368.0
2022-03-31 13:40:00,104.92,104.94,104.54,104.57,38664.0,104.92,104.94,104.54,104.57,38664.0
2022-03-31 13:50:00,104.65,104.73,104.51,104.51,32574.0,104.65,104.73,104.51,104.51,32574.0
2022-03-31 14:00:00,104.51,104.51,103.93,104.08,166782.0,104.51,104.51,103.93,104.08,166782.0
2022-03-31 14:10:00,104.08,104.1,103.63,103.86,138186.0,104.08,104.1,103.63,103.86,138186.0
2022-03-31 14:20:00,103.89,104.54,103.83,104.54,96930.0,103.89,104.54,103.83,104.54,96930.0
2022-03-31 14:30:00,104.51,104.67,104.42,104.67,34200.0,104.51,104.67,104.42,104.67,34200.0
2022-03-31 14:40:00,104.67,104.72,104.33,104.33,64512.0,104.67,104.72,104.33,104.33,64512.0
2022-03-31 14:50:00,104.37,104.49,104.27,104.39,30714.0,104.37,104.49,104.27,104.39,30714.0
2022-03-31 15:00:00,104.49,104.76,104.44,104.6,42600.0,104.49,104.76,104.44,104.6,42600.0
2022-03-31 15:10:00,104.52,104.57,104.29,104.4,29616.0,104.52,104.57,104.29,104.4,29616.0
2022-03-31 15:20:00,104.29,104.38,104.15,104.38,43146.0,104.29,104.38,104.15,104.38,43146.0
2022-03-31 15:30:00,104.37,104.5,104.08,104.48,79092.0,104.37,104.5,104.08,104.48,79092.0
2022-03-31 15:40:00,104.48,104.58,104.17,104.26,115416.0,104.48,104.58,104.17,104.26,115416.0
2022-03-31 15:50:00,104.17,104.36,103.71,103.74,356736.0,104.17,104.36,103.71,103.74,356736.0
2022-04-01 09:30:00,103.55,104.56,103.1,103.31,237966.0,103.55,104.56,103.1,103.31,237966.0
2022-04-01 09:40:00,103.01,104.35,102.89,103.86,46548.0,103.01,104.35,102.89,103.86,46548.0
2022-04-01 09:50:00,103.86,104.21,103.24,104.21,66876.0,103.86,104.21,103.24,104.21,66876.0
2022-04-01 10:00:00,104.17,104.63,103.95,104.57,123876.0,104.17,104.63,103.95,104.57,123876.0
2022-04-01 10:10:00,104.47,105.02,104.14,104.26,99804.0,104.47,105.02,104.14,104.26,99804.0
2022-04-01 10:20:00,104.47,104.67,104.05,104.57,87576.0,104.47,104.67,104.05,104.57,87576.0
2022-04-01 10:30:00,104.6,104.91,104.31,104.57,90018.0,104.6,104.91,104.31,104.57,90018.0
2022-04-01 10:40:00,104.51,104.58,104.16,104.46,34674.0,104.51,104.58,104.16,104.46,34674.0
2022-04-01 10:50:00,104.51,104.51,103.96,104.04,42354.0,104.51,104.51,103.96,104.04,42354.0
2022-04-01 11:00:00,104.14,104.28,103.77,104.17,54270.0,104.14,104.28,103.77,104.17,54270.0
2022-04-01 11:10:00,104.16,104.2,103.5,103.75,909408.0,104.16,104.2,103.5,103.75,909408.0
2022-04-01 11:20:00,103.71,103.87,103.05,103.17,89760.0,103.71,103.87,103.05,103.17,89760.0
2022-04-01 11:30:00,103.11,103.15,102.19,102.52,105174.0,103.11,103.15,102.19,102.52,105174.0
2022-04-01 11:40:00,102.53,102.83,102.33,102.64,85974.0,102.53,102.83,102.33,102.64,85974.0
2022-04-01 11:50:00,102.64,102.79,102.3,102.48,105954.0,102.64,102.79,102.3,102.48,105954.0
2022-04-01 12:00:00,102.43,102.56,102.17,102.54,64266.0,102.43,102.56,102.17,102.54,64266.0
2022-04-01 12:10:00,102.5,102.5,101.85,101.94,60426.0,102.5,102.5,101.85,101.94,60426.0
2022-04-01 12:20:00,101.89,102.42,101.86,102.19,63270.0,101.89,102.42,101.86,102.19,63270.0
2022-04-01 12:30:00,102.13,102.42,102.06,102.31,58164.0,102.13,102.42,102.06,102.31,58164.0
2022-04-01 12:40:00,102.21,102.55,102.11,102.42,50784.0,102.21,102.55,102.11,102.42,50784.0
2022-04-01 12:50:00,102.42,102.52,102.16,102.27,41604.0,102.42,102.52,102.16,102.27,41604.0
2022-04-01 13:00:00,102.19,102.42,102.11,102.26,27792.0,102.19,102.42,102.11,102.26,27792.0
2022-04-01 13:10:00,102.26,102.26,101.96,102.11,89862.0,102.26,102.26,101.96,102.11,89862.0
2022-04-01 13:20:00,102.08,102.3,102.0,102.23,23406.0,102.08,102.3,102.0,102.23,23406.0
2022-04-01 13:30:00,102.19,102.54,102.19,102.38,29334.0,102.19,102.54,102.19,102.38,29334.0
2022-04-01 13:40:00,102.39,102.47,101.62,102.03,115110.0,102.39,102.47,101.62,102.03,115110.0
2022-04-01 13:50:00,101.98,102.09,101.59,102.03,56478.0,101.98,102.09,101.59,102.03,56478.0
2022-04-01 14:00:00,102.03,102.08,101.79,101.9,53262.0,102.03,102.08,101.79,101.9,53262.0
2022-04-01 14:10:00,101.87,101.94,101.78,101.81,92784.0,101.87,101.94,101.78,101.81,92784.0
2022-04-01 14:20:00,101.71,101.99,101.71,101.99,63402.0,101.71,101.99,101.71,101.99,63402.0
2022-04-01 14:30:00,101.97,102.24,101.88,102.0,51198.0,101.97,102.24,101.88,102.0,51198.0
2022-04-01 14:40:00,101.96,102.28,101.96,102.08,51954.0,101.96,102.28,101.96,102.08,51954.0
2022-04-01 14:50:00,102.13,102.13,101.6,101.6,146358.0,102.13,102.13,101.6,101.6,146358.0
2022-04-01 15:00:00,101.62,101.88,101.52,101.59,65610.0,101.62,101.88,101.52,101.59,65610.0
2022-04-01 15:10:00,101.66,101.75,101.1,101.1,61926.0,101.66,101.75,101.1,101.1,61926.0
2022-04-01 15:20:00,101.12,101.27,101.0,101.16,100716.0,101.12,101.27,101.0,101.16,100716.0
2022-04-01 15:30:00,101.13,101.33,100.93,101.26,113664.0,101.13,101.33,100.93,101.26,113664.0
2022-04-01 15:40:00,101.26,101.43,100.92,101.36,138546.0,101.26,101.43,100.92,101.36,138546.0
2022-04-01 15:50:00,101.49,101.94,101.44,101.86,350118.0,101.49,101.94,101.44,101.86,350118.0
2022-04-04 09:30:00,102.69,103.67,102.25,103.44,224094.0,102.69,103.67,102.25,103.44,224094.0
2022-04-04 09:40:00,103.53,104.17,103.41,103.78,129612.0,103.53,104.17,103.41,103.78,129612.0
2022-04-04 09:50:00,103.82,103.99,103.58,103.76,51498.0,103.82,103.99,103.58,103.76,51498.0
2022-04-04 10:00:00,104.0,104.0,103.67,103.88,34812.0,104.0,104.0,103.67,103.88,34812.0
2022-04-04 10:10:00,103.97,103.98,103.43,103.47,39948.0,103.97,103.98,103.43,103.47,39948.0
2022-04-04 10:20:00,103.42,103.83,103.4,103.75,46938.0,103.42,103.83,103.4,103.75,46938.0
2022-04-04 10:30:00,103.62,103.98,103.62,103.91,85254.0,103.62,103.98,103.62,103.91,85254.0
2022-04-04 10:40:00,103.93,104.03,103.61,104.03,82770.0,103.93,104.03,103.61,104.03,82770.0
2022-04-04 10:50:00,104.04,104.1,103.5,103.5,198594.0,104.04,104.1,103.5,103.5,198594.0
2022-04-04 11:00:00,103.4,103.72,103.4,103.57,52404.0,103.4,103.72,103.4,103.57,52404.0
2022-04-04 11:10:00,103.6,103.69,103.07,103.08,89172.0,103.6,103.69,103.07,103.08,89172.0
2022-04-04 11:20:00,103.09,103.29,102.71,103.11,87954.0,103.09,103.29,102.71,103.11,87954.0
2022-04-04 11:30:00,103.24,103.56,103.24,103.36,43698.0,103.24,103.56,103.24,103.36,43698.0
2022-04-04 11:40:00,103.37,103.5,103.03,103.5,138510.0,103.37,103.5,103.03,103.5,138510.0
2022-04-04 11:50:00,103.46,103.79,103.46,103.57,18594.0,103.46,103.79,103.46,103.57,18594.0
2022-04-04 12:00:00,103.69,104.03,103.69,103.99,19182.0,103.69,104.03,103.69,103.99,19182.0
2022-04-04 12:10:00,103.97,103.99,103.81,103.96,29208.0,103.97,103.99,103.81,103.96,29208.0
2022-04-04 12:20:00,103.99,104.17,103.99,104.11,34374.0,103.99,104.17,103.99,104.11,34374.0
2022-04-04 12:30:00,104.12,104.33,104.1,104.11,36174.0,104.12,104.33,104.1,104.11,36174.0
2022-04-04 12:40:00,104.08,104.15,103.92,104.01,55356.0,104.08,104.15,103.92,104.01,55356.0
2022-04-04 12:50:00,104.06,104.07,103.77,103.77,64878.0,104.06,104.07,103.77,103.77,64878.0
2022-04-04 13:00:00,103.83,104.11,103.79,104.02,41850.0,103.83,104.11,103.79,104.02,41850.0
2022-04-04 13:10:00,103.98,104.05,103.85,103.96,26490.0,103.98,104.05,103.85,103.96,26490.0
2022-04-04 13:20:00,103.97,104.01,103.82,103.87,15402.0,103.97,104.01,103.82,103.87,15402.0
2022-04-04 13:30:00,103.79,104.05,103.6,103.99,68568.0,103.79,104.05,103.6,103.99,68568.0
2022-04-04 13:40:00,104.04,104.11,104.0,104.11,18738.0,104.04,104.11,104.0,104.11,18738.0
2022-04-04 13:50:00,104.11,104.17,104.07,104.13,29994.0,104.11,104.17,104.07,104.13,29994.0
2022-04-04 14:00:00,104.01,104.02,103.7,103.8,24282.0,104.01,104.02,103.7,103.8,24282.0
2022-04-04 14:10:00,103.86,103.91,103.74,103.81,26628.0,103.86,103.91,103.74,103.81,26628.0
2022-04-04 14:20:00,103.91,104.06,103.65,104.06,44148.0,103.91,104.06,103.65,104.06,44148.0
2022-04-04 14:30:00,103.97,104.1,103.96,104.09,9774.0,103.97,104.1,103.96,104.09,9774.0
2022-04-04 14:40:00,104.08,104.26,104.04,104.2,42426.0,104.08,104.26,104.04,104.2,42426.0
2022-04-04 14:50:00,104.21,104.47,104.17,104.42,75438.0,104.21,104.47,104.17,104.42,75438.0
2022-04-04 15:00:00,104.42,104.59,104.39,104.45,126564.0,104.42,104.59,104.39,104.45,126564.0
2022-04-04 15:10:00,104.45,104.65,104.36,104.56,32754.0,104.45,104.65,104.36,104.56,32754.0
2022-04-04 15:20:00,104.52,104.67,104.52,104.66,62982.0,104.52,104.67,104.52,104.66,62982.0
2022-04-04 15:30:00,104.61,104.96,104.56,104.85,129936.0,104.61,104.96,104.56,104.85,129936.0
2022-04-04 15:40:00,104.82,104.82,104.45,104.67,132156.0,104.82,104.82,104.45,104.67,132156.0
2022-04-04 15:50:00,104.71,104.94,104.57,104.59,331266.0,104.71,104.94,104.57,104.59,331266.0
2022-04-05 09:30:00,104.67,105.21,104.11,105.07,94380.0,104.67,105.21,104.11,105.07,94380.0
2022-04-05 09:40:00,105.03,105.17,104.18,104.89,68364.0,105.03,105.17,104.18,104.89,68364.0
2022-04-05 09:50:00,104.83,104.89,104.19,104.82,126858.0,104.83,104.89,104.19,104.82,126858.0
2022-04-05 10:00:00,104.68,104.85,103.52,103.67,220152.0,104.68,104.85,103.52,103.67,220152.0
2022-04-05 10:10:00,103.66,104.31,103.47,104.18,69972.0,103.66,104.31,103.47,104.18,69972.0
2022-04-05 10:20:00,104.17,104.25,103.71,103.89,115482.0,104.17,104.25,103.71,103.89,115482.0
2022-04-05 10:30:00,103.84,104.1,103.34,103.59,185850.0,103.84,104.1,103.34,103.59,185850.0
2022-04-05 10:40:00,103.63,103.65,103.28,103.42,77190.0,103.63,103.65,103.28,103.42,77190.0
2022-04-05 10:50:00,103.51,104.32,103.49,104.22,693606.0,103.51,104.32,103.49,104.22,693606.0
2022-04-05 11:00:00,104.32,104.34,103.44,103.44,73506.0,104.32,104.34,103.44,103.44,73506.0
2022-04-05 11:10:00,103.44,103.82,103.27,103.33,77046.0,103.44,103.82,103.27,103.33,77046.0
2022-04-05 11:20:00,103.35,103.48,103.24,103.4,58716.0,103.35,103.48,103.24,103.4,58716.0
2022-04-05 11:30:00,103.37,103.57,103.1,103.15,42072.0,103.37,103.57,103.1,103.15,42072.0
2022-04-05 11:40:00,103.19,103.2,102.7,102.71,45594.0,103.19,103.2,102.7,102.71,45594.0
2022-04-05 11:50:00,102.71,102.95,102.68,102.84,80844.0,102.71,102.95,102.68,102.84,80844.0
2022-04-05 12:00:00,102.84,102.94,102.72,102.9,71862.0,102.84,102.94,102.72,102.9,71862.0
2022-04-05 12:10:00,102.88,102.93,102.53,102.53,169242.0,102.88,102.93,102.53,102.53,169242.0
2022-04-05 12:20:00,102.59,102.65,101.96,102.08,177216.0,102.59,102.65,101.96,102.08,177216.0
2022-04-05 12:30:00,102.08,102.13,101.81,102.1,58854.0,102.08,102.13,101.81,102.1,58854.0
2022-04-05 12:40:00,102.03,102.63,102.03,102.6,54384.0,102.03,102.63,102.03,102.6,54384.0
2022-04-05 12:50:00,102.57,102.96,102.41,102.83,58842.0,102.57,102.96,102.41,102.83,58842.0
2022-04-05 13:00:00,102.87,102.98,102.69,102.81,43164.0,102.87,102.98,102.69,102.81,43164.0
2022-04-05 13:10:00,102.86,103.31,102.84,103.25,48558.0,102.86,103.31,102.84,103.25,48558.0
2022-04-05 13:20:00,103.2,103.36,103.19,103.26,40896.0,103.2,103.36,103.19,103.26,40896.0
2022-04-05 13:30:00,103.27,103.31,103.0,103.14,38940.0,103.27,103.31,103.0,103.14,38940.0
2022-04-05 13:40:00,103.14,103.16,102.75,102.86,60990.0,103.14,103.16,102.75,102.86,60990.0
2022-04-05 13:50:00,102.93,103.11,102.83,103.03,30474.0,102.93,103.11,102.83,103.03,30474.0
2022-04-05 14:00:00,102.92,103.02,102.71,102.86,31554.0,102.92,103.02,102.71,102.86,31554.0
2022-04-05 14:10:00,102.86,103.23,102.83,103.23,19542.0,102.86,103.23,102.83,103.23,19542.0
2022-04-05 14:20:00,103.33,103.47,103.25,103.3,24942.0,103.33,103.47,103.25,103.3,24942.0
2022-04-05 14:30:00,103.29,103.58,103.23,103.29,35052.0,103.29,103.58,103.23,103.29,35052.0
2022-04-05 14:40:00,103.29,103.74,103.29,103.58,43908.0,103.29,103.74,103.29,103.58,43908.0
2022-04-05 14:50:00,103.57,103.64,103.34,103.36,41058.0,103.57,103.64,103.34,103.36,41058.0
2022-04-05 15:00:00,103.35,103.47,103.0,103.0,36570.0,103.35,103.47,103.0,103.0,36570.0
2022-04-05 15:10:00,103.03,103.03,102.92,102.99,44082.0,103.03,103.03,102.92,102.99,44082.0
2022-04-05 15:20:00,102.95,103.33,102.89,103.24,74694.0,102.95,103.33,102.89,103.24,74694.0
2022-04-05 15:30:00,103.21,103.27,102.75,102.96,103884.0,103.21,103.27,102.75,102.96,103884.0
2022-04-05 15:40:00,102.98,103.41,102.95,103.07,139980.0,102.98,103.41,102.95,103.07,139980.0
2022-04-05 15:50:00,103.04,103.66,103.02,103.48,192018.0,103.04,103.66,103.02,103.48,192018.0
2022-04-06 09:30:00,101.44,101.83,100.58,101.07,236676.0,101.44,101.83,100.58,101.07,236676.0
2022-04-06 09:40:00,101.07,101.27,100.26,100.39,96174.0,101.07,101.27,100.26,100.39,96174.0
2022-04-06 09:50:00,100.63,100.9,100.27,100.62,37842.0,100.63,100.9,100.27,100.62,37842.0
2022-04-06 10:00:00,100.69,100.75,100.34,100.7,76026.0,100.69,100.75,100.34,100.7,76026.0
2022-04-06 10:10:00,100.59,101.21,100.45,101.13,147900.0,100.59,101.21,100.45,101.13,147900.0
2022-04-06 10:20:00,101.21,101.82,100.86,100.92,153714.0,101.21,101.82,100.86,100.92,153714.0
2022-04-06 10:30:00,100.92,101.65,100.92,101.49,87630.0,100.92,101.65,100.92,101.49,87630.0
2022-04-06 10:40:00,101.44,102.27,101.28,102.01,68628.0,101.44,102.27,101.28,102.01,68628.0
2022-04-06 10:50:00,102.01,102.03,101.5,101.5,41694.0,102.01,102.03,101.5,101.5,41694.0
2022-04-06 11:00:00,101.33,101.68,101.25,101.28,33522.0,101.33,101.68,101.25,101.28,33522.0
2022-04-06 11:10:00,101.31,101.43,101.12,101.26,25536.0,101.31,101.43,101.12,101.26,25536.0
2022-04-06 11:20:00,101.3,101.67,101.17,101.62,21240.0,101.3,101.67,101.17,101.62,21240.0
2022-04-06 11:30:00,101.53,101.53,101.23,101.3,20256.0,101.53,101.53,101.23,101.3,20256.0
2022-04-06 11:40:00,101.36,101.79,101.33,101.79,24990.0,101.36,101.79,101.33,101.79,24990.0
2022-04-06 11:50:00,101.83,101.91,101.48,101.58,62496.0,101.83,101.91,101.48,101.58,62496.0
2022-04-06 12:00:00,101.58,101.62,101.05,101.05,69588.0,101.58,101.62,101.05,101.05,69588.0
2022-04-06 12:10:00,100.86,101.07,100.79,100.83,56172.0,100.86,101.07,100.79,100.83,56172.0
2022-04-06 12:20:00,100.89,101.0,100.47,100.77,174336.0,100.89,101.0,100.47,100.77,174336.0
2022-04-06 12:30:00,100.6,100.85,100.56,100.79,94386.0,100.6,100.85,100.56,100.79,94386.0
2022-04-06 12:40:00,100.79,100.86,100.39,100.82,47706.0,100.79,100.86,100.39,100.82,47706.0
2022-04-06 12:50:00,100.72,100.98,100.72,100.75,36750.0,100.72,100.98,100.72,100.75,36750.0
2022-04-06 13:00:00,100.77,100.95,100.72,100.82,35040.0,100.77,100.95,100.72,100.82,35040.0
2022-04-06 13:10:00,100.85,101.23,100.64,101.2,47922.0,100.85,101.23,100.64,101.2,47922.0
2022-04-06 13:20:00,101.27,101.33,100.91,101.01,80442.0,101.27,101.33,100.91,101.01,80442.0
2022-04-06 13:30:00,101.02,101.27,100.97,101.27,17328.0,101.02,101.27,100.97,101.27,17328.0
2022-04-06 13:40:00,101.23,101.75,101.22,101.72,71628.0,101.23,101.75,101.22,101.72,71628.0
2022-04-06 13:50:00,101.67,101.79,101.27,101.36,51618.0,101.67,101.79,101.27,101.36,51618.0
2022-04-06 14:00:00,101.35,101.67,100.72,100.77,151230.0,101.35,101.67,100.72,100.77,151230.0
2022-04-06 14:10:00,100.81,100.89,100.19,100.32,184368.0,100.81,100.89,100.19,100.32,184368.0
2022-04-06 14:20:00,100.32,100.8,100.24,100.55,101190.0,100.32,100.8,100.24,100.55,101190.0
2022-04-06 14:30:00,100.72,101.31,100.69,100.84,102858.0,100.72,101.31,100.69,100.84,102858.0
2022-04-06 14:40:00,100.83,101.13,100.57,100.65,211458.0,100.83,101.13,100.57,100.65,211458.0
2022-04-06 14:50:00,100.67,101.51,100.63,101.48,84906.0,100.67,101.51,100.63,101.48,84906.0
2022-04-06 15:00:00,101.51,101.64,100.97,101.09,79548.0,101.51,101.64,100.97,101.09,79548.0
2022-04-06 15:10:00,101.11,101.21,100.75,100.75,73392.0,101.11,101.21,100.75,100.75,73392.0
2022-04-06 15:20:00,100.77,100.77,100.4,100.67,82422.0,100.77,100.77,100.4,100.67,82422.0
2022-04-06 15:30:00,100.62,101.02,100.41,101.02,84156.0,100.62,101.02,100.41,101.02,84156.0
2022-04-06 15:40:00,100.95,101.37,100.76,101.23,116682.0,100.95,101.37,100.76,101.23,116682.0
2022-04-06 15:50:00,101.22,101.43,100.84,101.13,513030.0,101.22,101.43,100.84,101.13,513030.0
2022-04-07 09:30:00,100.63,102.83,100.63,102.5,242718.0,100.63,102.83,100.63,102.5,242718.0
2022-04-07 09:40:00,102.39,103.16,101.96,102.09,95712.0,102.39,103.16,101.96,102.09,95712.0
2022-04-07 09:50:00,102.18,103.48,102.16,103.32,120372.0,102.18,103.48,102.16,103.32,120372.0
2022-04-07 10:00:00,103.26,103.41,102.49,102.49,84012.0,103.26,103.41,102.49,102.49,84012.0
2022-04-07 10:10:00,102.59,102.83,102.35,102.64,48558.0,102.59,102.83,102.35,102.64,48558.0
2022-04-07 10:20:00,102.47,103.03,102.39,102.82,82536.0,102.47,103.03,102.39,102.82,82536.0
2022-04-07 10:30:00,102.82,103.27,102.49,102.49,216576.0,102.82,103.27,102.49,102.49,216576.0
2022-04-07 10:40:00,102.55,102.55,101.69,101.92,74682.0,102.55,102.55,101.69,101.92,74682.0
2022-04-07 10:50:00,102.0,102.52,102.0,102.29,69336.0,102.0,102.52,102.0,102.29,69336.0
2022-04-07 11:00:00,102.27,102.6,102.22,102.38,45702.0,102.27,102.6,102.22,102.38,45702.0
2022-04-07 11:10:00,102.45,102.63,101.79,101.79,97938.0,102.45,102.63,101.79,101.79,97938.0
2022-04-07 11:20:00,101.76,102.08,101.56,101.56,26700.0,101.76,102.08,101.56,101.56,26700.0
2022-04-07 11:30:00,101.69,101.76,101.25,101.44,47784.0,101.69,101.76,101.25,101.44,47784.0
2022-04-07 11:40:00,101.48,101.7,101.46,101.46,15138.0,101.48,101.7,101.46,101.46,15138.0
2022-04-07 11:50:00,101.36,101.46,101.13,101.19,37926.0,101.36,101.46,101.13,101.19,37926.0
2022-04-07 12:00:00,101.19,101.42,101.14,101.3,29814.0,101.19,101.42,101.14,101.3,29814.0
2022-04-07 12:10:00,101.5,101.57,101.28,101.44,20946.0,101.5,101.57,101.28,101.44,20946.0
2022-04-07 12:20:00,101.44,101.76,101.27,101.34,18600.0,101.44,101.76,101.27,101.34,18600.0
2022-04-07 12:30:00,101.39,101.46,101.2,101.2,24732.0,101.39,101.46,101.2,101.2,24732.0
2022-04-07 12:40:00,101.17,101.17,100.78,100.81,23652.0,101.17,101.17,100.78,100.81,23652.0
2022-04-07 12:50:00,100.86,101.39,100.78,101.36,30486.0,100.86,101.39,100.78,101.36,30486.0
2022-04-07 13:00:00,101.4,101.72,101.4,101.72,42336.0,101.4,101.72,101.4,101.72,42336.0
2022-04-07 13:10:00,101.64,101.99,101.6,101.82,12108.0,101.64,101.99,101.6,101.82,12108.0
2022-04-07 13:20:00,101.8,102.13,101.77,101.98,20286.0,101.8,102.13,101.77,101.98,20286.0
2022-04-07 13:30:00,101.96,102.38,101.96,102.24,38988.0,101.96,102.38,101.96,102.24,38988.0
2022-04-07 13:40:00,102.23,102.46,102.12,102.12,33612.0,102.23,102.46,102.12,102.12,33612.0
2022-04-07 13:50:00,102.16,102.83,102.05,102.83,52344.0,102.16,102.83,102.05,102.83,52344.0
2022-04-07 14:00:00,102.78,102.91,102.33,102.66,41262.0,102.78,102.91,102.33,102.66,41262.0
2022-04-07 14:10:00,102.54,102.54,102.17,102.26,38442.0,102.54,102.54,102.17,102.26,38442.0
2022-04-07 14:20:00,102.3,102.65,102.19,102.28,54654.0,102.3,102.65,102.19,102.28,54654.0
2022-04-07 14:30:00,102.42,102.61,102.18,102.61,33426.0,102.42,102.61,102.18,102.61,33426.0
2022-04-07 14:40:00,102.49,102.76,102.45,102.76,15912.0,102.49,102.76,102.45,102.76,15912.0
2022-04-07 14:50:00,102.68,102.92,102.67,102.88,33294.0,102.68,102.92,102.67,102.88,33294.0
2022-04-07 15:00:00,102.92,103.04,102.85,103.03,42054.0,102.92,103.04,102.85,103.03,42054.0
2022-04-07 15:10:00,103.06,103.3,103.03,103.1,65388.0,103.06,103.3,103.03,103.1,65388.0
2022-04-07 15:20:00,103.06,103.1,102.54,102.7,156468.0,103.06,103.1,102.54,102.7,156468.0
2022-04-07 15:30:00,102.69,103.0,102.69,103.0,63660.0,102.69,103.0,102.69,103.0,63660.0
2022-04-07 15:40:00,103.04,103.08,102.56,102.65,115608.0,103.04,103.08,102.56,102.65,115608.0
2022-04-07 15:50:00,102.69,102.81,102.41,102.79,483648.0,102.69,102.81,102.41,102.79,483648.0
2022-04-08 09:30:00,102.09,102.19,101.0,101.4,169092.0,102.09,102.19,101.0,101.4,169092.0
2022-04-08 09:40:00,101.21,101.74,101.0,101.51,85830.0,101.21,101.74,101.0,101.51,85830.0
2022-04-08 09:50:00,101.36,101.55,100.67,100.67,104334.0,101.36,101.55,100.67,100.67,104334.0
2022-04-08 10:00:00,100.63,101.41,100.58,101.33,47946.0,100.63,101.41,100.58,101.33,47946.0
2022-04-08 10:10:00,101.33,101.33,100.81,101.13,53910.0,101.33,101.33,100.81,101.13,53910.0
2022-04-08 10:20:00,101.08,102.07,101.08,101.52,312078.0,101.08,102.07,101.08,101.52,312078.0
2022-04-08 10:30:00,101.66,101.98,101.57,101.73,45774.0,101.66,101.98,101.57,101.73,45774.0
2022-04-08 10:40:00,101.83,101.93,101.17,101.2,34974.0,101.83,101.93,101.17,101.2,34974.0
2022-04-08 10:50:00,101.4,102.06,101.4,102.06,30480.0,101.4,102.06,101.4,102.06,30480.0
2022-04-08 11:00:00,101.96,102.22,101.94,102.08,36270.0,101.96,102.22,101.94,102.08,36270.0
2022-04-08 11:10:00,102.01,102.34,101.71,101.89,47562.0,102.01,102.34,101.71,101.89,47562.0
2022-04-08 11:20:00,101.76,101.89,101.69,101.83,28686.0,101.76,101.89,101.69,101.83,28686.0
2022-04-08 11:30:00,101.88,101.95,101.42,101.62,32400.0,101.88,101.95,101.42,101.62,32400.0
2022-04-08 11:40:00,101.79,102.1,101.7,102.08,41328.0,101.79,102.1,101.7,102.08,41328.0
2022-04-08 11:50:00,102.02,102.16,101.85,102.02,36894.0,102.02,102.16,101.85,102.02,36894.0
2022-04-08 12:00:00,102.12,102.23,101.85,101.97,13038.0,102.12,102.23,101.85,101.97,13038.0
2022-04-08 12:10:00,102.05,102.15,101.83,102.13,29508.0,102.05,102.15,101.83,102.13,29508.0
2022-04-08 12:20:00,102.27,102.37,102.16,102.2,33372.0,102.27,102.37,102.16,102.2,33372.0
2022-04-08 12:30:00,102.17,102.24,101.92,102.21,13230.0,102.17,102.24,101.92,102.21,13230.0
2022-04-08 12:40:00,102.21,102.27,101.95,102.02,16002.0,102.21,102.27,101.95,102.02,16002.0
2022-04-08 12:50:00,102.15,102.33,102.09,102.17,20520.0,102.15,102.33,102.09,102.17,20520.0
2022-04-08 13:00:00,102.14,102.29,102.09,102.25,9240.0,102.14,102.29,102.09,102.25,9240.0
2022-04-08 13:10:00,102.17,102.17,101.88,101.88,13800.0,102.17,102.17,101.88,101.88,13800.0
2022-04-08 13:20:00,101.99,102.08,101.77,101.86,12168.0,101.99,102.08,101.77,101.86,12168.0
2022-04-08 13:30:00,101.82,101.82,101.57,101.57,8790.0,101.82,101.82,101.57,101.57,8790.0
2022-04-08 13:40:00,101.74,101.74,101.42,101.67,25044.0,101.74,101.74,101.42,101.67,25044.0
2022-04-08 13:50:00,101.61,101.89,101.56,101.77,15666.0,101.61,101.89,101.56,101.77,15666.0
2022-04-08 14:00:00,101.72,101.92,101.67,101.88,36210.0,101.72,101.92,101.67,101.88,36210.0
2022-04-08 14:10:00,101.88,101.97,101.67,101.73,56052.0,101.88,101.97,101.67,101.73,56052.0
2022-04-08 14:20:00,101.74,101.74,101.42,101.57,65238.0,101.74,101.74,101.42,101.57,65238.0
2022-04-08 14:30:00,101.62,101.67,101.48,101.53,30270.0,101.62,101.67,101.48,101.53,30270.0
2022-04-08 14:40:00,101.55,101.78,101.43,101.73,65940.0,101.55,101.78,101.43,101.73,65940.0
2022-04-08 14:50:00,101.67,101.89,101.59,101.78,22470.0,101.67,101.89,101.59,101.78,22470.0
2022-04-08 15:00:00,101.78,101.85,101.67,101.75,36600.0,101.78,101.85,101.67,101.75,36600.0
2022-04-08 15:10:00,101.83,102.0,101.71,101.83,48198.0,101.83,102.0,101.71,101.83,48198.0
2022-04-08 15:20:00,101.94,101.95,101.69,101.75,10866.0,101.94,101.95,101.69,101.75,10866.0
2022-04-08 15:30:00,101.8,101.86,101.42,101.48,44934.0,101.8,101.86,101.42,101.48,44934.0
2022-04-08 15:40:00,101.44,101.67,101.29,101.29,52320.0,101.44,101.67,101.29,101.29,52320.0
2022-04-08 15:50:00,101.36,101.42,101.11,101.42,225144.0,101.36,101.42,101.11,101.42,225144.0
2022-04-11 09:30:00,100.56,100.83,99.58,99.8,199428.0,100.56,100.83,99.58,99.8,199428.0
2022-04-11 09:40:00,99.79,100.7,99.58,100.48,143166.0,99.79,100.7,99.58,100.48,143166.0
2022-04-11 09:50:00,100.19,100.23,99.59,99.59,92934.0,100.19,100.23,99.59,99.59,92934.0
2022-04-11 10:00:00,99.64,101.22,99.64,101.22,47832.0,99.64,101.22,99.64,101.22,47832.0
2022-04-11 10:10:00,101.24,101.45,100.53,100.64,36432.0,101.24,101.45,100.53,100.64,36432.0
2022-04-11 10:20:00,100.71,100.97,100.38,100.4,48348.0,100.71,100.97,100.38,100.4,48348.0
2022-04-11 10:30:00,100.39,101.01,100.37,100.82,82848.0,100.39,101.01,100.37,100.82,82848.0
2022-04-11 10:40:00,100.79,100.81,100.27,100.36,54354.0,100.79,100.81,100.27,100.36,54354.0
2022-04-11 10:50:00,100.31,101.21,100.29,101.16,81636.0,100.31,101.21,100.29,101.16,81636.0
2022-04-11 11:00:00,101.14,101.31,101.03,101.19,75630.0,101.14,101.31,101.03,101.19,75630.0
2022-04-11 11:10:00,101.22,101.57,101.14,101.54,50286.0,101.22,101.57,101.14,101.54,50286.0
2022-04-11 11:20:00,101.61,102.0,101.58,101.72,58830.0,101.61,102.0,101.58,101.72,58830.0
2022-04-11 11:30:00,101.81,101.97,101.73,101.89,44892.0,101.81,101.97,101.73,101.89,44892.0
2022-04-11 11:40:00,101.87,102.02,101.69,101.96,39420.0,101.87,102.02,101.69,101.96,39420.0
2022-04-11 11:50:00,101.86,102.33,101.76,102.33,34656.0,101.86,102.33,101.76,102.33,34656.0
2022-04-11 12:00:00,102.33,102.45,102.24,102.24,45642.0,102.33,102.45,102.24,102.24,45642.0
2022-04-11 12:10:00,102.19,102.27,101.86,102.25,58824.0,102.19,102.27,101.86,102.25,58824.0
2022-04-11 12:20:00,102.26,102.26,101.83,102.16,73464.0,102.26,102.26,101.83,102.16,73464.0
2022-04-11 12:30:00,102.1,102.43,102.1,102.38,55674.0,102.1,102.43,102.1,102.38,55674.0
2022-04-11 12:40:00,102.36,102.46,102.22,102.43,137922.0,102.36,102.46,102.22,102.43,137922.0
2022-04-11 12:50:00,102.43,102.67,102.12,102.63,175308.0,102.43,102.67,102.12,102.63,175308.0
2022-04-11 13:00:00,102.63,103.1,102.6,103.06,152484.0,102.63,103.1,102.6,103.06,152484.0
2022-04-11 13:10:00,103.01,103.16,102.57,102.65,55962.0,103.01,103.16,102.57,102.65,55962.0
2022-04-11 13:20:00,102.65,102.84,102.51,102.74,38946.0,102.65,102.84,102.51,102.74,38946.0
2022-04-11 13:30:00,102.74,102.9,102.67,102.71,31356.0,102.74,102.9,102.67,102.71,31356.0
2022-04-11 13:40:00,102.78,102.79,102.25,102.25,20520.0,102.78,102.79,102.25,102.25,20520.0
2022-04-11 13:50:00,102.28,102.48,102.25,102.42,29358.0,102.28,102.48,102.25,102.42,29358.0
2022-04-11 14:00:00,102.54,102.67,102.39,102.64,28740.0,102.54,102.67,102.39,102.64,28740.0
2022-04-11 14:10:00,102.61,102.67,102.06,102.06,31524.0,102.61,102.67,102.06,102.06,31524.0
2022-04-11 14:20:00,102.14,102.35,102.1,102.25,47550.0,102.14,102.35,102.1,102.25,47550.0
2022-04-11 14:30:00,102.27,102.5,102.27,102.33,27420.0,102.27,102.5,102.27,102.33,27420.0
2022-04-11 14:40:00,102.38,102.83,102.38,102.82,38730.0,102.38,102.83,102.38,102.82,38730.0
2022-04-11 14:50:00,102.81,103.0,102.77,102.86,48774.0,102.81,103.0,102.77,102.86,48774.0
2022-04-11 15:00:00,102.85,102.98,102.53,102.75,33930.0,102.85,102.98,102.53,102.75,33930.0
2022-04-11 15:10:00,102.76,102.76,102.3,102.61,37998.0,102.76,102.76,102.3,102.61,37998.0
2022-04-11 15:20:00,102.6,102.72,102.11,102.16,118530.0,102.6,102.72,102.11,102.16,118530.0
2022-04-11 15:30:00,102.19,102.22,101.9,102.03,65640.0,102.19,102.22,101.9,102.03,65640.0
2022-04-11 15:40:00,101.98,102.08,101.59,101.66,150396.0,101.98,102.08,101.59,101.66,150396.0
2022-04-11 15:50:00,101.59,101.99,101.46,101.82,303708.0,101.59,101.99,101.46,101.82,303708.0
2022-04-12 09:30:00,102.57,103.6,102.33,102.99,161022.0,102.57,103.6,102.33,102.99,161022.0
2022-04-12 09:40:00,103.02,103.48,102.83,103.33,82122.0,103.02,103.48,102.83,103.33,82122.0
2022-04-12 09:50:00,103.27,103.81,103.04,103.73,120330.0,103.27,103.81,103.04,103.73,120330.0
2022-04-12 10:00:00,103.83,104.42,103.69,104.17,78108.0,103.83,104.42,103.69,104.17,78108.0
2022-04-12 10:10:00,104.2,104.44,103.89,103.97,106974.0,104.2,104.44,103.89,103.97,106974.0
2022-04-12 10:20:00,103.95,104.21,103.39,103.58,94002.0,103.95,104.21,103.39,103.58,94002.0
2022-04-12 10:30:00,103.53,103.67,103.07,103.31,47472.0,103.53,103.67,103.07,103.31,47472.0
2022-04-12 10:40:00,103.3,103.8,103.24,103.29,38118.0,103.3,103.8,103.24,103.29,38118.0
2022-04-12 10:50:00,103.25,103.75,103.1,103.75,38010.0,103.25,103.75,103.1,103.75,38010.0
2022-04-12 11:00:00,103.53,103.87,103.09,103.09,50820.0,103.53,103.87,103.09,103.09,50820.0
2022-04-12 11:10:00,103.09,103.74,103.09,103.63,40722.0,103.09,103.74,103.09,103.63,40722.0
2022-04-12 11:20:00,103.66,104.05,103.6,104.01,46536.0,103.66,104.05,103.6,104.01,46536.0
2022-04-12 11:30:00,104.02,104.29,103.94,103.95,66816.0,104.02,104.29,103.94,103.95,66816.0
2022-04-12 11:40:00,104.01,104.19,103.67,103.8,34446.0,104.01,104.19,103.67,103.8,34446.0
2022-04-12 11:50:00,103.72,103.95,103.34,103.35,66600.0,103.72,103.95,103.34,103.35,66600.0
2022-04-12 12:00:00,103.35,103.35,102.6,102.95,54144.0,103.35,103.35,102.6,102.95,54144.0
2022-04-12 12:10:00,102.91,103.06,102.68,103.06,45462.0,102.91,103.06,102.68,103.06,45462.0
2022-04-12 12:20:00,103.07,103.07,102.28,102.46,40902.0,103.07,103.07,102.28,102.46,40902.0
2022-04-12 12:30:00,102.46,102.73,102.34,102.71,78210.0,102.46,102.73,102.34,102.71,78210.0
2022-04-12 12:40:00,102.66,102.8,102.51,102.67,107058.0,102.66,102.8,102.51,102.67,107058.0
2022-04-12 12:50:00,102.77,102.89,102.74,102.86,15144.0,102.77,102.89,102.74,102.86,15144.0
2022-04-12 13:00:00,102.94,103.01,102.61,102.71,30366.0,102.94,103.01,102.61,102.71,30366.0
2022-04-12 13:10:00,102.86,103.13,102.86,103.01,31590.0,102.86,103.13,102.86,103.01,31590.0
2022-04-12 13:20:00,103.01,103.16,102.84,103.12,51942.0,103.01,103.16,102.84,103.12,51942.0
2022-04-12 13:30:00,102.9,103.22,102.9,102.97,46434.0,102.9,103.22,102.9,102.97,46434.0
2022-04-12 13:40:00,103.04,103.04,102.53,102.56,46896.0,103.04,103.04,102.53,102.56,46896.0
2022-04-12 13:50:00,102.52,102.53,102.17,102.44,31278.0,102.52,102.53,102.17,102.44,31278.0
2022-04-12 14:00:00,102.41,102.92,102.34,102.63,77586.0,102.41,102.92,102.34,102.63,77586.0
2022-04-12 14:10:00,102.53,102.53,102.19,102.22,37284.0,102.53,102.53,102.19,102.22,37284.0
2022-04-12 14:20:00,102.25,102.49,102.14,102.25,45924.0,102.25,102.49,102.14,102.25,45924.0
2022-04-12 14:30:00,102.34,102.6,102.1,102.36,28206.0,102.34,102.6,102.1,102.36,28206.0
2022-04-12 14:40:00,102.36,102.74,102.27,102.64,32802.0,102.36,102.74,102.27,102.64,32802.0
2022-04-12 14:50:00,102.65,102.74,102.4,102.4,29196.0,102.65,102.74,102.4,102.4,29196.0
2022-04-12 15:00:00,102.41,102.49,101.83,101.85,36000.0,102.41,102.49,101.83,101.85,36000.0
2022-04-12 15:10:00,101.9,102.03,101.77,101.9,38676.0,101.9,102.03,101.77,101.9,38676.0
2022-04-12 15:20:00,101.92,102.02,101.76,101.87,63798.0,101.92,102.02,101.76,101.87,63798.0
2022-04-12 15:30:00,101.83,102.36,101.67,102.36,52368.0,101.83,102.36,101.67,102.36,52368.0
2022-04-12 15:40:00,102.39,102.58,101.93,102.36,105858.0,102.39,102.58,101.93,102.36,105858.0
2022-04-12 15:50:00,102.05,102.41,101.98,101.98,161838.0,102.05,102.41,101.98,101.98,161838.0
2022-04-13 09:30:00,102.51,102.67,101.75,102.22,79962.0,102.51,102.67,101.75,102.22,79962.0
2022-04-13 09:40:00,102.32,103.56,102.32,103.47,68898.0,102.32,103.56,102.32,103.47,68898.0
2022-04-13 09:50:00,103.41,103.8,102.91,103.6,106272.0,103.41,103.8,102.91,103.6,106272.0
2022-04-13 10:00:00,103.49,103.61,103.15,103.2,44556.0,103.49,103.61,103.15,103.2,44556.0
2022-04-13 10:10:00,103.26,104.24,103.15,104.0,65946.0,103.26,104.24,103.15,104.0,65946.0
2022-04-13 10:20:00,103.92,104.25,103.92,104.17,27894.0,103.92,104.25,103.92,104.17,27894.0
2022-04-13 10:30:00,104.15,104.56,103.91,104.01,52026.0,104.15,104.56,103.91,104.01,52026.0
2022-04-13 10:40:00,103.96,104.54,103.85,104.45,62484.0,103.96,104.54,103.85,104.45,62484.0
2022-04-13 10:50:00,104.5,104.67,104.41,104.54,54876.0,104.5,104.67,104.41,104.54,54876.0
2022-04-13 11:00:00,104.55,104.95,104.37,104.87,57360.0,104.55,104.95,104.37,104.87,57360.0
2022-04-13 11:10:00,104.87,105.31,104.84,105.29,118254.0,104.87,105.31,104.84,105.29,118254.0
2022-04-13 11:20:00,105.33,105.48,105.21,105.31,115968.0,105.33,105.48,105.21,105.31,115968.0
2022-04-13 11:30:00,105.41,105.56,105.34,105.41,34716.0,105.41,105.56,105.34,105.41,34716.0
2022-04-13 11:40:00,105.44,105.44,105.11,105.29,26838.0,105.44,105.44,105.11,105.29,26838.0
2022-04-13 11:50:00,105.22,105.32,105.09,105.18,32172.0,105.22,105.32,105.09,105.18,32172.0
2022-04-13 12:00:00,105.18,105.18,104.88,105.1,112836.0,105.18,105.18,104.88,105.1,112836.0
2022-04-13 12:10:00,105.1,105.58,105.01,105.58,196836.0,105.1,105.58,105.01,105.58,196836.0
2022-04-13 12:20:00,105.49,105.95,105.34,105.51,100008.0,105.49,105.95,105.34,105.51,100008.0
2022-04-13 12:30:00,105.51,105.53,105.21,105.35,64326.0,105.51,105.53,105.21,105.35,64326.0
2022-04-13 12:40:00,105.36,105.39,105.08,105.08,43770.0,105.36,105.39,105.08,105.08,43770.0
2022-04-13 12:50:00,105.06,105.11,104.77,104.92,60462.0,105.06,105.11,104.77,104.92,60462.0
2022-04-13 13:00:00,105.0,105.13,104.86,104.93,38778.0,105.0,105.13,104.86,104.93,38778.0
2022-04-13 13:10:00,104.94,105.13,104.85,104.9,26418.0,104.94,105.13,104.85,104.9,26418.0
2022-04-13 13:20:00,104.86,104.99,104.57,104.75,122322.0,104.86,104.99,104.57,104.75,122322.0
2022-04-13 13:30:00,104.71,104.82,104.51,104.58,41784.0,104.71,104.82,104.51,104.58,41784.0
2022-04-13 13:40:00,104.62,104.64,104.02,104.15,75798.0,104.62,104.64,104.02,104.15,75798.0
2022-04-13 13:50:00,104.28,104.5,104.19,104.5,28254.0,104.28,104.5,104.19,104.5,28254.0
2022-04-13 14:00:00,104.49,104.85,104.49,104.77,36486.0,104.49,104.85,104.49,104.77,36486.0
2022-04-13 14:10:00,104.77,105.08,104.67,105.05,51684.0,104.77,105.08,104.67,105.05,51684.0
2022-04-13 14:20:00,105.03,105.25,104.96,105.18,86544.0,105.03,105.25,104.96,105.18,86544.0
2022-04-13 14:30:00,105.18,105.19,104.63,104.69,56256.0,105.18,105.19,104.63,104.69,56256.0
2022-04-13 14:40:00,104.69,104.82,104.58,104.77,56796.0,104.69,104.82,104.58,104.77,56796.0
2022-04-13 14:50:00,104.76,104.82,104.62,104.67,41226.0,104.76,104.82,104.62,104.67,41226.0
2022-04-13 15:00:00,104.65,104.69,104.42,104.68,67788.0,104.65,104.69,104.42,104.68,67788.0
2022-04-13 15:10:00,104.64,105.0,104.64,104.96,40152.0,104.64,105.0,104.64,104.96,40152.0
2022-04-13 15:20:00,104.92,105.07,104.82,105.03,41046.0,104.92,105.07,104.82,105.03,41046.0
2022-04-13 15:30:00,104.98,105.17,104.97,105.17,64746.0,104.98,105.17,104.97,105.17,64746.0
2022-04-13 15:40:00,105.16,105.36,105.02,105.13,167256.0,105.16,105.36,105.02,105.13,167256.0
2022-04-13 15:50:00,105.16,105.17,104.77,104.84,281898.0,105.16,105.17,104.77,104.84,281898.0
2022-04-14 09:30:00,104.85,105.69,104.69,104.83,179190.0,104.85,105.69,104.69,104.83,179190.0
2022-04-14 09:40:00,104.49,104.71,104.21,104.51,93480.0,104.49,104.71,104.21,104.51,93480.0
2022-04-14 09:50:00,104.67,105.33,104.52,104.6,87348.0,104.67,105.33,104.52,104.6,87348.0
2022-04-14 10:00:00,104.51,105.03,104.24,104.42,108912.0,104.51,105.03,104.24,104.42,108912.0
2022-04-14 10:10:00,104.42,105.31,104.39,104.81,219036.0,104.42,105.31,104.39,104.81,219036.0
2022-04-14 10:20:00,104.9,105.08,104.74,104.97,36828.0,104.9,105.08,104.74,104.97,36828.0
2022-04-14 10:30:00,105.0,105.28,104.78,105.08,63654.0,105.0,105.28,104.78,105.08,63654.0
2022-04-14 10:40:00,104.97,105.45,104.83,105.27,74514.0,104.97,105.45,104.83,105.27,74514.0
2022-04-14 10:50:00,105.26,105.42,105.05,105.3,57474.0,105.26,105.42,105.05,105.3,57474.0
2022-04-14 11:00:00,105.3,105.78,105.29,105.42,68322.0,105.3,105.78,105.29,105.42,68322.0
2022-04-14 11:10:00,105.05,105.33,104.91,104.91,47616.0,105.05,105.33,104.91,104.91,47616.0
2022-04-14 11:20:00,104.91,105.23,104.56,105.18,57126.0,104.91,105.23,104.56,105.18,57126.0
2022-04-14 11:30:00,105.18,105.2,104.85,104.9,29808.0,105.18,105.2,104.85,104.9,29808.0
2022-04-14 11:40:00,104.91,105.01,104.67,104.93,53970.0,104.91,105.01,104.67,104.93,53970.0
2022-04-14 11:50:00,104.85,104.91,104.67,104.85,42948.0,104.85,104.91,104.67,104.85,42948.0
2022-04-14 12:00:00,104.78,105.1,104.77,105.02,37110.0,104.78,105.1,104.77,105.02,37110.0
2022-04-14 12:10:00,104.95,105.02,104.78,104.94,87000.0,104.95,105.02,104.78,104.94,87000.0
2022-04-14 12:20:00,104.86,105.0,104.74,104.78,22884.0,104.86,105.0,104.74,104.78,22884.0
2022-04-14 12:30:00,104.77,104.83,104.61,104.77,22062.0,104.77,104.83,104.61,104.77,22062.0
2022-04-14 12:40:00,104.71,104.71,104.05,104.07,45930.0,104.71,104.71,104.05,104.07,45930.0
2022-04-14 12:50:00,104.17,104.45,104.1,104.42,30630.0,104.17,104.45,104.1,104.42,30630.0
2022-04-14 13:00:00,104.43,104.43,104.13,104.36,58872.0,104.43,104.43,104.13,104.36,58872.0
2022-04-14 13:10:00,104.34,104.56,104.33,104.33,47466.0,104.34,104.56,104.33,104.33,47466.0
2022-04-14 13:20:00,104.38,104.47,104.34,104.42,17754.0,104.38,104.47,104.34,104.42,17754.0
2022-04-14 13:30:00,104.35,104.64,104.3,104.3,54684.0,104.35,104.64,104.3,104.3,54684.0
2022-04-14 13:40:00,104.45,104.96,104.44,104.74,44340.0,104.45,104.96,104.44,104.74,44340.0
2022-04-14 13:50:00,104.79,104.83,104.64,104.74,32664.0,104.79,104.83,104.64,104.74,32664.0
2022-04-14 14:00:00,104.72,104.76,104.55,104.76,23556.0,104.72,104.76,104.55,104.76,23556.0
2022-04-14 14:10:00,104.68,104.76,104.5,104.65,36312.0,104.68,104.76,104.5,104.65,36312.0
2022-04-14 14:20:00,104.58,104.71,104.54,104.59,13212.0,104.58,104.71,104.54,104.59,13212.0
2022-04-14 14:30:00,104.58,104.76,104.54,104.63,11274.0,104.58,104.76,104.54,104.63,11274.0
2022-04-14 14:40:00,104.65,104.87,104.6,104.8,40326.0,104.65,104.87,104.6,104.8,40326.0
2022-04-14 14:50:00,104.78,104.92,104.38,104.43,64164.0,104.78,104.92,104.38,104.43,64164.0
2022-04-14 15:00:00,104.38,104.62,104.38,104.56,77010.0,104.38,104.62,104.38,104.56,77010.0
2022-04-14 15:10:00,104.5,104.82,104.5,104.7,64668.0,104.5,104.82,104.5,104.7,64668.0
2022-04-14 15:20:00,104.74,104.88,104.69,104.75,81834.0,104.74,104.88,104.69,104.75,81834.0
2022-04-14 15:30:00,104.78,104.79,104.48,104.64,97998.0,104.78,104.79,104.48,104.64,97998.0
2022-04-14 15:40:00,104.56,104.71,104.52,104.6,175332.0,104.56,104.71,104.52,104.6,175332.0
2022-04-14 15:50:00,104.58,104.59,104.33,104.53,229434.0,104.58,104.59,104.33,104.53,229434.0
2022-04-18 09:30:00,103.53,104.33,103.2,103.21,138318.0,103.53,104.33,103.2,103.21,138318.0
2022-04-18 09:40:00,103.29,103.89,103.0,103.87,61434.0,103.29,103.89,103.0,103.87,61434.0
2022-04-18 09:50:00,103.79,104.38,103.79,104.12,61242.0,103.79,104.38,103.79,104.12,61242.0
2022-04-18 10:00:00,103.93,104.97,103.87,104.35,194712.0,103.93,104.97,103.87,104.35,194712.0
2022-04-18 10:10:00,104.34,104.67,104.13,104.13,98814.0,104.34,104.67,104.13,104.13,98814.0
2022-04-18 10:20:00,104.13,104.89,104.13,104.66,38370.0,104.13,104.89,104.13,104.66,38370.0
2022-04-18 10:30:00,104.68,104.77,104.2,104.31,36702.0,104.68,104.77,104.2,104.31,36702.0
2022-04-18 10:40:00,104.48,104.65,104.26,104.64,38100.0,104.48,104.65,104.26,104.64,38100.0
2022-04-18 10:50:00,104.57,104.66,104.3,104.46,34860.0,104.57,104.66,104.3,104.46,34860.0
2022-04-18 11:00:00,104.44,104.44,103.91,103.95,38424.0,104.44,104.44,103.91,103.95,38424.0
2022-04-18 11:10:00,104.0,104.08,103.59,103.59,36840.0,104.0,104.08,103.59,103.59,36840.0
2022-04-18 11:20:00,103.58,103.91,103.44,103.9,21000.0,103.58,103.91,103.44,103.9,21000.0
2022-04-18 11:30:00,103.87,104.0,103.55,103.86,80952.0,103.87,104.0,103.55,103.86,80952.0
2022-04-18 11:40:00,103.78,103.78,103.6,103.6,29190.0,103.78,103.78,103.6,103.6,29190.0
2022-04-18 11:50:00,103.55,103.62,103.39,103.48,19920.0,103.55,103.62,103.39,103.48,19920.0
2022-04-18 12:00:00,103.42,103.48,103.31,103.35,28692.0,103.42,103.48,103.31,103.35,28692.0
2022-04-18 12:10:00,103.23,103.36,103.06,103.16,36996.0,103.23,103.36,103.06,103.16,36996.0
2022-04-18 12:20:00,103.21,103.3,103.08,103.08,46938.0,103.21,103.3,103.08,103.08,46938.0
2022-04-18 12:30:00,103.08,103.13,102.9,103.13,29754.0,103.08,103.13,102.9,103.13,29754.0
2022-04-18 12:40:00,103.15,103.5,103.14,103.43,27360.0,103.15,103.5,103.14,103.43,27360.0
2022-04-18 12:50:00,103.44,103.61,103.42,103.54,38436.0,103.44,103.61,103.42,103.54,38436.0
2022-04-18 13:00:00,103.5,103.59,103.09,103.36,53160.0,103.5,103.59,103.09,103.36,53160.0
2022-04-18 13:10:00,103.38,103.64,103.3,103.3,25800.0,103.38,103.64,103.3,103.3,25800.0
2022-04-18 13:20:00,103.25,103.55,103.25,103.55,6300.0,103.25,103.55,103.25,103.55,6300.0
2022-04-18 13:30:00,103.52,103.99,103.51,103.91,12186.0,103.52,103.99,103.51,103.91,12186.0
2022-04-18 13:40:00,103.97,104.05,103.86,104.05,24960.0,103.97,104.05,103.86,104.05,24960.0
2022-04-18 13:50:00,104.03,104.3,103.98,104.06,21606.0,104.03,104.3,103.98,104.06,21606.0
2022-04-18 14:00:00,104.01,104.29,104.01,104.13,18432.0,104.01,104.29,104.01,104.13,18432.0
2022-04-18 14:10:00,104.1,104.29,103.99,104.09,19326.0,104.1,104.29,103.99,104.09,19326.0
2022-04-18 14:20:00,103.95,104.4,103.94,104.3,24828.0,103.95,104.4,103.94,104.3,24828.0
2022-04-18 14:30:00,104.27,104.37,104.12,104.13,18120.0,104.27,104.37,104.12,104.13,18120.0
2022-04-18 14:40:00,104.06,104.15,103.85,103.93,24108.0,104.06,104.15,103.85,103.93,24108.0
2022-04-18 14:50:00,103.88,103.93,103.62,103.62,12660.0,103.88,103.93,103.62,103.62,12660.0
2022-04-18 15:00:00,103.74,103.75,103.47,103.52,18120.0,103.74,103.75,103.47,103.52,18120.0
2022-04-18 15:10:00,103.63,103.72,103.35,103.35,27258.0,103.63,103.72,103.35,103.35,27258.0
2022-04-18 15:20:00,103.44,103.62,103.36,103.36,16302.0,103.44,103.62,103.36,103.36,16302.0
2022-04-18 15:30:00,103.35,103.36,103.08,103.13,38718.0,103.35,103.36,103.08,103.13,38718.0
2022-04-18 15:40:00,103.12,103.12,102.8,102.84,75744.0,103.12,103.12,102.8,102.84,75744.0
2022-04-18 15:50:00,102.76,103.03,102.73,102.98,223326.0,102.76,103.03,102.73,102.98,223326.0
2022-04-19 09:30:00,102.66,103.63,102.0,102.03,156636.0,102.66,103.63,102.0,102.03,156636.0
2022-04-19 09:40:00,101.92,102.88,101.89,102.68,65838.0,101.92,102.88,101.89,102.68,65838.0
2022-04-19 09:50:00,102.63,103.93,102.52,103.84,48378.0,102.63,103.93,102.52,103.84,48378.0
2022-04-19 10:00:00,103.92,104.66,103.77,104.49,92220.0,103.92,104.66,103.77,104.49,92220.0
2022-04-19 10:10:00,104.61,105.06,104.61,104.92,100992.0,104.61,105.06,104.61,104.92,100992.0
2022-04-19 10:20:00,105.03,105.03,104.39,104.52,59064.0,105.03,105.03,104.39,104.52,59064.0
2022-04-19 10:30:00,104.57,104.96,104.48,104.96,40758.0,104.57,104.96,104.48,104.96,40758.0
2022-04-19 10:40:00,104.82,105.0,104.77,104.77,26394.0,104.82,105.0,104.77,104.77,26394.0
2022-04-19 10:50:00,104.86,105.15,104.78,105.08,45450.0,104.86,105.15,104.78,105.08,45450.0
2022-04-19 11:00:00,105.06,105.27,104.78,105.15,47982.0,105.06,105.27,104.78,105.15,47982.0
2022-04-19 11:10:00,105.19,105.22,104.49,104.66,43788.0,105.19,105.22,104.49,104.66,43788.0
2022-04-19 11:20:00,104.59,105.1,104.59,104.9,92472.0,104.59,105.1,104.59,104.9,92472.0
2022-04-19 11:30:00,104.81,105.09,104.81,104.92,33636.0,104.81,105.09,104.81,104.92,33636.0
2022-04-19 11:40:00,104.88,105.15,104.88,104.91,37452.0,104.88,105.15,104.88,104.91,37452.0
2022-04-19 11:50:00,104.99,104.99,104.73,104.75,15300.0,104.99,104.99,104.73,104.75,15300.0
2022-04-19 12:00:00,104.74,104.74,104.44,104.44,10800.0,104.74,104.74,104.44,104.44,10800.0
2022-04-19 12:10:00,104.58,104.59,104.46,104.53,7092.0,104.58,104.59,104.46,104.53,7092.0
2022-04-19 12:20:00,104.47,104.62,104.47,104.61,11100.0,104.47,104.62,104.47,104.61,11100.0
2022-04-19 12:30:00,104.58,104.58,104.45,104.48,31038.0,104.58,104.58,104.45,104.48,31038.0
2022-04-19 12:40:00,104.63,104.78,104.63,104.75,8286.0,104.63,104.78,104.63,104.75,8286.0
2022-04-19 12:50:00,104.75,104.9,104.72,104.89,7500.0,104.75,104.9,104.72,104.89,7500.0
2022-04-19 13:00:00,104.84,104.97,104.84,104.94,9570.0,104.84,104.97,104.84,104.94,9570.0
2022-04-19 13:10:00,104.85,104.91,104.81,104.87,13110.0,104.85,104.91,104.81,104.87,13110.0
2022-04-19 13:20:00,104.87,104.87,104.5,104.5,17964.0,104.87,104.87,104.5,104.5,17964.0
2022-04-19 13:30:00,104.47,104.61,104.45,104.51,25440.0,104.47,104.61,104.45,104.51,25440.0
2022-04-19 13:40:00,104.49,104.56,104.42,104.55,20130.0,104.49,104.56,104.42,104.55,20130.0
2022-04-19 13:50:00,104.69,104.76,104.62,104.68,12096.0,104.69,104.76,104.62,104.68,12096.0
2022-04-19 14:00:00,104.71,104.71,104.19,104.31,25692.0,104.71,104.71,104.19,104.31,25692.0
2022-04-19 14:10:00,104.29,104.29,103.9,104.05,14880.0,104.29,104.29,103.9,104.05,14880.0
2022-04-19 14:20:00,104.0,104.08,103.78,104.02,15000.0,104.0,104.08,103.78,104.02,15000.0
2022-04-19 14:30:00,104.06,104.09,103.73,103.79,34500.0,104.06,104.09,103.73,103.79,34500.0
2022-04-19 14:40:00,103.84,103.87,103.74,103.79,20700.0,103.84,103.87,103.74,103.79,20700.0
2022-04-19 14:50:00,103.76,103.96,103.72,103.89,40482.0,103.76,103.96,103.72,103.89,40482.0
2022-04-19 15:00:00,103.84,104.24,103.84,104.21,15960.0,103.84,104.24,103.84,104.21,15960.0
2022-04-19 15:10:00,104.39,104.59,104.32,104.59,16632.0,104.39,104.59,104.32,104.59,16632.0
2022-04-19 15:20:00,104.6,104.65,104.4,104.62,27756.0,104.6,104.65,104.4,104.62,27756.0
2022-04-19 15:30:00,104.67,104.71,104.5,104.65,36222.0,104.67,104.71,104.5,104.65,36222.0
2022-04-19 15:40:00,104.61,104.61,104.29,104.53,53274.0,104.61,104.61,104.29,104.53,53274.0
2022-04-19 15:50:00,104.61,104.98,104.55,104.7,153192.0,104.61,104.98,104.55,104.7,153192.0
2022-04-20 09:30:00,104.9,106.82,104.21,104.37,276084.0,104.9,106.82,104.21,104.37,276084.0
2022-04-20 09:40:00,104.21,104.68,103.67,103.93,98916.0,104.21,104.68,103.67,103.93,98916.0
2022-04-20 09:50:00,103.9,104.33,103.44,103.63,82032.0,103.9,104.33,103.44,103.63,82032.0
2022-04-20 10:00:00,103.54,103.99,103.27,103.99,47064.0,103.54,103.99,103.27,103.99,47064.0
2022-04-20 10:10:00,103.98,104.48,103.89,104.48,49596.0,103.98,104.48,103.89,104.48,49596.0
2022-04-20 10:20:00,104.44,104.71,104.17,104.56,63078.0,104.44,104.71,104.17,104.56,63078.0
2022-04-20 10:30:00,104.53,105.31,104.37,105.25,66804.0,104.53,105.31,104.37,105.25,66804.0
2022-04-20 10:40:00,105.45,105.9,105.27,105.51,128508.0,105.45,105.9,105.27,105.51,128508.0
2022-04-20 10:50:00,105.53,105.76,105.39,105.64,87300.0,105.53,105.76,105.39,105.64,87300.0
2022-04-20 11:00:00,105.65,105.78,105.38,105.44,59442.0,105.65,105.78,105.38,105.44,59442.0
2022-04-20 11:10:00,105.43,105.51,105.06,105.39,77094.0,105.43,105.51,105.06,105.39,77094.0
2022-04-20 11:20:00,105.39,105.6,105.29,105.51,52596.0,105.39,105.6,105.29,105.51,52596.0
2022-04-20 11:30:00,105.57,105.82,105.57,105.63,34440.0,105.57,105.82,105.57,105.63,34440.0
2022-04-20 11:40:00,105.67,105.83,105.42,105.42,27552.0,105.67,105.83,105.42,105.42,27552.0
2022-04-20 11:50:00,105.39,105.39,104.9,104.9,32070.0,105.39,105.39,104.9,104.9,32070.0
2022-04-20 12:00:00,105.05,105.08,104.77,104.81,21498.0,105.05,105.08,104.77,104.81,21498.0
2022-04-20 12:10:00,104.83,104.84,104.27,104.42,29202.0,104.83,104.84,104.27,104.42,29202.0
2022-04-20 12:20:00,104.41,104.42,104.13,104.38,120630.0,104.41,104.42,104.13,104.38,120630.0
2022-04-20 12:30:00,104.42,104.95,104.42,104.95,23550.0,104.42,104.95,104.42,104.95,23550.0
2022-04-20 12:40:00,104.85,104.92,104.59,104.71,21294.0,104.85,104.92,104.59,104.71,21294.0
2022-04-20 12:50:00,104.76,104.85,104.56,104.56,31632.0,104.76,104.85,104.56,104.56,31632.0
2022-04-20 13:00:00,104.67,104.78,104.41,104.41,25800.0,104.67,104.78,104.41,104.41,25800.0
2022-04-20 13:10:00,104.53,104.73,104.46,104.46,14196.0,104.53,104.73,104.46,104.46,14196.0
2022-04-20 13:20:00,104.58,104.75,104.44,104.68,6558.0,104.58,104.75,104.44,104.68,6558.0
2022-04-20 13:30:00,104.71,104.9,104.65,104.76,12744.0,104.71,104.9,104.65,104.76,12744.0
2022-04-20 13:40:00,104.8,104.98,104.75,104.75,26178.0,104.8,104.98,104.75,104.75,26178.0
2022-04-20 13:50:00,104.56,104.77,104.48,104.77,40062.0,104.56,104.77,104.48,104.77,40062.0
2022-04-20 14:00:00,104.66,104.89,104.42,104.49,14610.0,104.66,104.89,104.42,104.49,14610.0
2022-04-20 14:10:00,104.48,104.83,104.39,104.44,164520.0,104.48,104.83,104.39,104.44,164520.0
2022-04-20 14:20:00,104.42,104.55,104.31,104.41,55452.0,104.42,104.55,104.31,104.41,55452.0
2022-04-20 14:30:00,104.4,104.64,104.19,104.23,60666.0,104.4,104.64,104.19,104.23,60666.0
2022-04-20 14:40:00,104.23,104.42,104.17,104.38,42426.0,104.23,104.42,104.17,104.38,42426.0
2022-04-20 14:50:00,104.36,104.37,103.95,104.1,46842.0,104.36,104.37,103.95,104.1,46842.0
2022-04-20 15:00:00,104.2,104.76,104.2,104.73,39672.0,104.2,104.76,104.2,104.73,39672.0
2022-04-20 15:10:00,104.67,105.06,104.54,104.95,57624.0,104.67,105.06,104.54,104.95,57624.0
2022-04-20 15:20:00,104.99,105.01,104.64,104.78,48714.0,104.99,105.01,104.64,104.78,48714.0
2022-04-20 15:30:00,104.79,104.92,104.59,104.79,53796.0,104.79,104.92,104.59,104.79,53796.0
2022-04-20 15:40:00,104.83,105.04,104.76,104.9,71280.0,104.83,105.04,104.76,104.9,71280.0
2022-04-20 15:50:00,104.89,104.89,104.26,104.37,169272.0,104.89,104.89,104.26,104.37,169272.0
2022-04-21 09:30:00,105.15,106.56,105.14,105.72,330762.0,105.15,106.56,105.14,105.72,330762.0
2022-04-21 09:40:00,105.63,106.27,105.25,106.27,158880.0,105.63,106.27,105.25,106.27,158880.0
2022-04-21 09:50:00,106.27,106.32,105.19,105.48,173328.0,106.27,106.32,105.19,105.48,173328.0
2022-04-21 10:00:00,105.32,105.83,105.3,105.49,209280.0,105.32,105.83,105.3,105.49,209280.0
2022-04-21 10:10:00,105.38,105.47,104.85,104.85,186486.0,105.38,105.47,104.85,104.85,186486.0
2022-04-21 10:20:00,104.78,105.21,104.5,105.15,114228.0,104.78,105.21,104.5,105.15,114228.0
2022-04-21 10:30:00,105.07,105.59,104.99,104.99,172338.0,105.07,105.59,104.99,104.99,172338.0
2022-04-21 10:40:00,105.02,105.03,103.51,103.59,84870.0,105.02,105.03,103.51,103.59,84870.0
2022-04-21 10:50:00,103.65,103.65,102.67,103.0,106932.0,103.65,103.65,102.67,103.0,106932.0
2022-04-21 11:00:00,102.83,103.16,102.63,102.77,138048.0,102.83,103.16,102.63,102.77,138048.0
2022-04-21 11:10:00,102.77,103.49,102.77,103.25,90888.0,102.77,103.49,102.77,103.25,90888.0
2022-04-21 11:20:00,103.32,103.63,102.92,103.24,44604.0,103.32,103.63,102.92,103.24,44604.0
2022-04-21 11:30:00,103.15,103.15,102.25,102.25,78168.0,103.15,103.15,102.25,102.25,78168.0
2022-04-21 11:40:00,102.26,102.26,100.83,101.06,294240.0,102.26,102.26,100.83,101.06,294240.0
2022-04-21 11:50:00,101.0,101.93,100.91,101.47,277596.0,101.0,101.93,100.91,101.47,277596.0
2022-04-21 12:00:00,101.5,101.57,101.17,101.29,127992.0,101.5,101.57,101.17,101.29,127992.0
2022-04-21 12:10:00,101.25,101.38,100.92,101.38,86226.0,101.25,101.38,100.92,101.38,86226.0
2022-04-21 12:20:00,101.42,101.42,100.7,100.88,123276.0,101.42,101.42,100.7,100.88,123276.0
2022-04-21 12:30:00,100.95,101.34,100.88,101.25,65028.0,100.95,101.34,100.88,101.25,65028.0
2022-04-21 12:40:00,101.23,101.23,100.83,100.93,51678.0,101.23,101.23,100.83,100.93,51678.0
2022-04-21 12:50:00,100.97,101.0,100.26,100.28,128418.0,100.97,101.0,100.26,100.28,128418.0
2022-04-21 13:00:00,100.28,100.39,100.06,100.3,118968.0,100.28,100.39,100.06,100.3,118968.0
2022-04-21 13:10:00,100.33,100.37,99.75,99.76,92202.0,100.33,100.37,99.75,99.76,92202.0
2022-04-21 13:20:00,99.83,101.24,99.83,101.16,102864.0,99.83,101.24,99.83,101.16,102864.0
2022-04-21 13:30:00,101.11,101.17,100.6,100.71,97860.0,101.11,101.17,100.6,100.71,97860.0
2022-04-21 13:40:00,100.77,100.85,100.42,100.54,56898.0,100.77,100.85,100.42,100.54,56898.0
2022-04-21 13:50:00,100.5,100.5,100.25,100.33,58800.0,100.5,100.5,100.25,100.33,58800.0
2022-04-21 14:00:00,100.22,100.23,99.76,99.91,87192.0,100.22,100.23,99.76,99.91,87192.0
2022-04-21 14:10:00,99.86,99.88,98.96,99.23,184368.0,99.86,99.88,98.96,99.23,184368.0
2022-04-21 14:20:00,99.14,99.38,98.9,99.19,81966.0,99.14,99.38,98.9,99.19,81966.0
2022-04-21 14:30:00,99.25,99.82,99.25,99.7,48594.0,99.25,99.82,99.25,99.7,48594.0
2022-04-21 14:40:00,99.33,99.47,99.08,99.22,60480.0,99.33,99.47,99.08,99.22,60480.0
2022-04-21 14:50:00,99.33,99.35,98.94,99.13,42174.0,99.33,99.35,98.94,99.13,42174.0
2022-04-21 15:00:00,99.15,99.17,98.67,98.83,108570.0,99.15,99.17,98.67,98.83,108570.0
2022-04-21 15:10:00,98.85,98.92,98.52,98.86,82194.0,98.85,98.92,98.52,98.86,82194.0
2022-04-21 15:20:00,98.85,99.2,98.83,99.15,104100.0,98.85,99.2,98.83,99.15,104100.0
2022-04-21 15:30:00,99.15,99.18,98.44,98.64,173562.0,99.15,99.18,98.44,98.64,173562.0
2022-04-21 15:40:00,98.68,98.89,98.1,98.24,198150.0,98.68,98.89,98.1,98.24,198150.0
2022-04-21 15:50:00,98.17,98.86,98.16,98.69,326442.0,98.17,98.86,98.16,98.69,326442.0
2022-04-22 09:30:00,98.4,99.07,98.11,98.33,187974.0,98.4,99.07,98.11,98.33,187974.0
2022-04-22 09:40:00,98.36,99.14,98.1,98.85,155742.0,98.36,99.14,98.1,98.85,155742.0
2022-04-22 09:50:00,98.85,99.16,98.35,98.6,41904.0,98.85,99.16,98.35,98.6,41904.0
2022-04-22 10:00:00,98.35,99.53,98.26,98.93,121092.0,98.35,99.53,98.26,98.93,121092.0
2022-04-22 10:10:00,98.95,98.95,97.89,98.1,49632.0,98.95,98.95,97.89,98.1,49632.0
2022-04-22 10:20:00,97.98,97.98,96.99,97.31,96492.0,97.98,97.98,96.99,97.31,96492.0
2022-04-22 10:30:00,97.36,97.41,96.7,96.92,287946.0,97.36,97.41,96.7,96.92,287946.0
2022-04-22 10:40:00,96.9,97.25,96.69,97.09,358014.0,96.9,97.25,96.69,97.09,358014.0
2022-04-22 10:50:00,97.1,97.2,96.74,96.88,145308.0,97.1,97.2,96.74,96.88,145308.0
2022-04-22 11:00:00,96.7,97.11,96.43,96.97,103956.0,96.7,97.11,96.43,96.97,103956.0
2022-04-22 11:10:00,96.93,97.04,96.75,96.83,100374.0,96.93,97.04,96.75,96.83,100374.0
2022-04-22 11:20:00,96.85,97.07,96.65,96.77,27444.0,96.85,97.07,96.65,96.77,27444.0
2022-04-22 11:30:00,96.82,96.91,96.01,96.07,88218.0,96.82,96.91,96.01,96.07,88218.0
2022-04-22 11:40:00,96.0,96.18,95.86,95.9,85398.0,96.0,96.18,95.86,95.9,85398.0
2022-04-22 11:50:00,95.94,95.95,95.5,95.5,67158.0,95.94,95.95,95.5,95.5,67158.0
2022-04-22 12:00:00,95.46,95.55,95.25,95.31,62598.0,95.46,95.55,95.25,95.31,62598.0
2022-04-22 12:10:00,95.35,95.71,95.1,95.45,99558.0,95.35,95.71,95.1,95.45,99558.0
2022-04-22 12:20:00,95.45,96.03,95.42,95.87,88668.0,95.45,96.03,95.42,95.87,88668.0
2022-04-22 12:30:00,95.82,95.92,95.63,95.73,31644.0,95.82,95.92,95.63,95.73,31644.0
2022-04-22 12:40:00,95.84,95.85,95.44,95.52,33720.0,95.84,95.85,95.44,95.52,33720.0
2022-04-22 12:50:00,95.57,95.59,95.34,95.48,34350.0,95.57,95.59,95.34,95.48,34350.0
2022-04-22 13:00:00,95.48,95.6,95.3,95.35,128856.0,95.48,95.6,95.3,95.35,128856.0
2022-04-22 13:10:00,95.36,95.65,95.31,95.57,67884.0,95.36,95.65,95.31,95.57,67884.0
2022-04-22 13:20:00,95.57,95.67,95.35,95.67,27000.0,95.57,95.67,95.35,95.67,27000.0
2022-04-22 13:30:00,95.67,95.71,95.45,95.51,28806.0,95.67,95.71,95.45,95.51,28806.0
2022-04-22 13:40:00,95.45,95.63,95.45,95.52,35946.0,95.45,95.63,95.45,95.52,35946.0
2022-04-22 13:50:00,95.39,95.46,95.17,95.28,36954.0,95.39,95.46,95.17,95.28,36954.0
2022-04-22 14:00:00,95.15,95.22,95.03,95.12,21516.0,95.15,95.22,95.03,95.12,21516.0
2022-04-22 14:10:00,95.04,95.55,95.04,95.48,39090.0,95.04,95.55,95.04,95.48,39090.0
2022-04-22 14:20:00,95.61,95.82,95.37,95.58,72030.0,95.61,95.82,95.37,95.58,72030.0
2022-04-22 14:30:00,95.58,95.71,95.39,95.71,19614.0,95.58,95.71,95.39,95.71,19614.0
2022-04-22 14:40:00,95.77,95.9,95.43,95.43,57348.0,95.77,95.9,95.43,95.43,57348.0
2022-04-22 14:50:00,95.43,95.43,95.12,95.22,31260.0,95.43,95.43,95.12,95.22,31260.0
2022-04-22 15:00:00,95.23,95.25,94.85,94.88,112980.0,95.23,95.25,94.85,94.88,112980.0
2022-04-22 15:10:00,94.9,95.7,94.89,95.64,42528.0,94.9,95.7,94.89,95.64,42528.0
2022-04-22 15:20:00,95.6,95.77,95.35,95.41,83916.0,95.6,95.77,95.35,95.41,83916.0
2022-04-22 15:30:00,95.31,95.99,95.31,95.91,110382.0,95.31,95.99,95.31,95.91,110382.0
2022-04-22 15:40:00,95.94,96.09,95.33,95.33,132936.0,95.94,96.09,95.33,95.33,132936.0
2022-04-22 15:50:00,95.29,95.48,95.01,95.23,303408.0,95.29,95.48,95.01,95.23,303408.0
2022-04-25 09:30:00,95.39,98.23,95.39,97.57,491376.0,95.39,98.23,95.39,97.57,491376.0
2022-04-25 09:40:00,97.85,98.96,97.28,98.54,251922.0,97.85,98.96,97.28,98.54,251922.0
2022-04-25 09:50:00,98.54,98.64,97.56,97.67,193044.0,98.54,98.64,97.56,97.67,193044.0
2022-04-25 10:00:00,97.62,98.75,97.62,98.67,304374.0,97.62,98.75,97.62,98.67,304374.0
2022-04-25 10:10:00,98.65,99.07,97.76,98.16,191028.0,98.65,99.07,97.76,98.16,191028.0
2022-04-25 10:20:00,98.33,98.9,97.72,98.73,148164.0,98.33,98.9,97.72,98.73,148164.0
2022-04-25 10:30:00,98.75,99.28,98.67,98.67,166086.0,98.75,99.28,98.67,98.67,166086.0
2022-04-25 10:40:00,98.57,98.85,98.25,98.38,144876.0,98.57,98.85,98.25,98.38,144876.0
2022-04-25 10:50:00,98.21,98.25,97.56,97.83,80226.0,98.21,98.25,97.56,97.83,80226.0
2022-04-25 11:00:00,97.73,97.94,97.25,97.38,148782.0,97.73,97.94,97.25,97.38,148782.0
2022-04-25 11:10:00,97.28,97.68,97.0,97.37,78786.0,97.28,97.68,97.0,97.37,78786.0
2022-04-25 11:20:00,97.44,98.06,97.44,97.76,76008.0,97.44,98.06,97.44,97.76,76008.0
2022-04-25 11:30:00,97.79,98.42,97.69,98.35,91362.0,97.79,98.42,97.69,98.35,91362.0
2022-04-25 11:40:00,98.35,98.43,97.99,98.1,99522.0,98.35,98.43,97.99,98.1,99522.0
2022-04-25 11:50:00,98.02,98.5,97.85,97.99,124422.0,98.02,98.5,97.85,97.99,124422.0
2022-04-25 12:00:00,97.98,98.81,97.66,98.5,122952.0,97.98,98.81,97.66,98.5,122952.0
2022-04-25 12:10:00,98.51,98.97,98.42,98.87,96918.0,98.51,98.97,98.42,98.87,96918.0
2022-04-25 12:20:00,98.86,99.15,98.57,98.65,85482.0,98.86,99.15,98.57,98.65,85482.0
2022-04-25 12:30:00,98.71,98.72,98.43,98.6,58272.0,98.71,98.72,98.43,98.6,58272.0
2022-04-25 12:40:00,98.68,99.0,98.2,99.0,93912.0,98.68,99.0,98.2,99.0,93912.0
2022-04-25 12:50:00,99.0,99.07,98.09,98.19,89484.0,99.0,99.07,98.09,98.19,89484.0
2022-04-25 13:00:00,98.37,98.55,97.96,98.45,114852.0,98.37,98.55,97.96,98.45,114852.0
2022-04-25 13:10:00,98.6,98.97,98.56,98.88,58722.0,98.6,98.97,98.56,98.88,58722.0
2022-04-25 13:20:00,99.02,99.13,98.68,99.06,54774.0,99.02,99.13,98.68,99.06,54774.0
2022-04-25 13:30:00,99.0,99.27,98.3,98.46,64284.0,99.0,99.27,98.3,98.46,64284.0
2022-04-25 13:40:00,98.46,98.97,98.31,98.64,117420.0,98.46,98.97,98.31,98.64,117420.0
2022-04-25 13:50:00,98.46,98.67,98.21,98.25,56790.0,98.46,98.67,98.21,98.25,56790.0
2022-04-25 14:00:00,98.33,98.91,98.13,98.84,63276.0,98.33,98.91,98.13,98.84,63276.0
2022-04-25 14:10:00,98.89,99.03,98.56,98.89,78180.0,98.89,99.03,98.56,98.89,78180.0
2022-04-25 14:20:00,98.87,99.25,98.77,99.17,61068.0,98.87,99.25,98.77,99.17,61068.0
2022-04-25 14:30:00,99.13,99.42,99.01,99.13,88170.0,99.13,99.42,99.01,99.13,88170.0
2022-04-25 14:40:00,99.13,99.42,98.96,99.42,55398.0,99.13,99.42,98.96,99.42,55398.0
2022-04-25 14:50:00,99.36,99.66,99.23,99.34,131784.0,99.36,99.66,99.23,99.34,131784.0
2022-04-25 15:00:00,99.31,99.42,98.34,98.62,124758.0,99.31,99.42,98.34,98.62,124758.0
2022-04-25 15:10:00,98.68,99.34,98.59,99.34,53352.0,98.68,99.34,98.59,99.34,53352.0
2022-04-25 15:20:00,99.36,99.98,99.31,99.72,190824.0,99.36,99.98,99.31,99.72,190824.0
2022-04-25 15:30:00,99.69,99.94,99.5,99.81,116322.0,99.69,99.94,99.5,99.81,116322.0
2022-04-25 15:40:00,99.85,100.13,99.78,99.88,208242.0,99.85,100.13,99.78,99.88,208242.0
2022-04-25 15:50:00,99.76,100.06,99.5,99.93,542022.0,99.76,100.06,99.5,99.93,542022.0
2022-04-26 09:30:00,98.69,99.67,98.69,99.28,200718.0,98.69,99.67,98.69,99.28,200718.0
2022-04-26 09:40:00,99.28,99.42,98.56,99.42,144774.0,99.28,99.42,98.56,99.42,144774.0
2022-04-26 09:50:00,99.4,99.81,98.75,98.78,79656.0,99.4,99.81,98.75,98.78,79656.0
2022-04-26 10:00:00,98.72,98.81,97.83,98.36,51882.0,98.72,98.81,97.83,98.36,51882.0
2022-04-26 10:10:00,98.47,98.67,98.0,98.3,38400.0,98.47,98.67,98.0,98.3,38400.0
2022-04-26 10:20:00,98.32,98.71,97.78,98.08,56538.0,98.32,98.71,97.78,98.08,56538.0
2022-04-26 10:30:00,98.03,98.11,97.51,97.81,35202.0,98.03,98.11,97.51,97.81,35202.0
2022-04-26 10:40:00,97.84,98.18,97.51,97.99,41976.0,97.84,98.18,97.51,97.99,41976.0
2022-04-26 10:50:00,97.9,98.11,97.77,97.89,62592.0,97.9,98.11,97.77,97.89,62592.0
2022-04-26 11:00:00,97.8,97.97,97.6,97.97,44958.0,97.8,97.97,97.6,97.97,44958.0
2022-04-26 11:10:00,97.97,98.05,97.79,97.86,39900.0,97.97,98.05,97.79,97.86,39900.0
2022-04-26 11:20:00,97.75,98.29,97.67,98.0,49584.0,97.75,98.29,97.67,98.0,49584.0
2022-04-26 11:30:00,97.93,98.48,97.73,97.99,51060.0,97.93,98.48,97.73,97.99,51060.0
2022-04-26 11:40:00,97.96,98.01,97.79,97.97,53682.0,97.96,98.01,97.79,97.97,53682.0
2022-04-26 11:50:00,97.94,97.97,97.6,97.63,38934.0,97.94,97.97,97.6,97.63,38934.0
2022-04-26 12:00:00,97.67,98.12,97.67,98.05,38748.0,97.67,98.12,97.67,98.05,38748.0
2022-04-26 12:10:00,98.08,98.23,97.98,98.2,26988.0,98.08,98.23,97.98,98.2,26988.0
2022-04-26 12:20:00,98.17,98.48,98.08,98.42,61926.0,98.17,98.48,98.08,98.42,61926.0
2022-04-26 12:30:00,98.4,98.4,97.89,97.89,36594.0,98.4,98.4,97.89,97.89,36594.0
2022-04-26 12:40:00,97.99,98.14,97.64,97.86,26580.0,97.99,98.14,97.64,97.86,26580.0
2022-04-26 12:50:00,97.87,98.09,97.67,98.0,45462.0,97.87,98.09,97.67,98.0,45462.0
2022-04-26 13:00:00,98.02,98.08,97.58,97.58,37752.0,98.02,98.08,97.58,97.58,37752.0
2022-04-26 13:10:00,97.51,97.51,97.06,97.1,74970.0,97.51,97.51,97.06,97.1,74970.0
2022-04-26 13:20:00,97.21,97.28,97.11,97.19,59778.0,97.21,97.28,97.11,97.19,59778.0
2022-04-26 13:30:00,97.26,97.71,97.26,97.67,70110.0,97.26,97.71,97.26,97.67,70110.0
2022-04-26 13:40:00,97.62,97.62,97.14,97.23,27654.0,97.62,97.62,97.14,97.23,27654.0
2022-04-26 13:50:00,97.27,97.27,97.14,97.14,18000.0,97.27,97.27,97.14,97.14,18000.0
2022-04-26 14:00:00,97.21,97.36,97.01,97.08,50460.0,97.21,97.36,97.01,97.08,50460.0
2022-04-26 14:10:00,97.19,97.29,97.05,97.27,35298.0,97.19,97.29,97.05,97.27,35298.0
2022-04-26 14:20:00,97.2,97.62,97.19,97.47,41184.0,97.2,97.62,97.19,97.47,41184.0
2022-04-26 14:30:00,97.35,97.71,97.28,97.67,64062.0,97.35,97.71,97.28,97.67,64062.0
2022-04-26 14:40:00,97.55,97.55,97.03,97.07,39030.0,97.55,97.55,97.03,97.07,39030.0
2022-04-26 14:50:00,97.09,97.93,97.06,97.71,104652.0,97.09,97.93,97.06,97.71,104652.0
2022-04-26 15:00:00,97.84,97.86,97.25,97.38,28236.0,97.84,97.86,97.25,97.38,28236.0
2022-04-26 15:10:00,97.28,97.4,96.8,96.81,31566.0,97.28,97.4,96.8,96.81,31566.0
2022-04-26 15:20:00,96.83,97.15,96.82,97.09,76104.0,96.83,97.15,96.82,97.09,76104.0
2022-04-26 15:30:00,97.06,97.14,96.71,96.95,119136.0,97.06,97.14,96.71,96.95,119136.0
2022-04-26 15:40:00,97.09,97.33,96.88,97.03,143454.0,97.09,97.33,96.88,97.03,143454.0
2022-04-26 15:50:00,96.92,97.39,96.8,96.84,305448.0,96.92,97.39,96.8,96.84,305448.0
2022-04-27 09:30:00,96.35,98.3,96.35,97.24,194196.0,96.35,98.3,96.35,97.24,194196.0
2022-04-27 09:40:00,97.53,98.33,97.04,98.32,117498.0,97.53,98.33,97.04,98.32,117498.0
2022-04-27 09:50:00,98.33,98.93,98.02,98.37,122358.0,98.33,98.93,98.02,98.37,122358.0
2022-04-27 10:00:00,98.44,98.79,97.03,97.03,66042.0,98.44,98.79,97.03,97.03,66042.0
2022-04-27 10:10:00,97.21,97.42,96.34,96.54,75108.0,97.21,97.42,96.34,96.54,75108.0
2022-04-27 10:20:00,96.53,96.73,95.29,95.29,118122.0,96.53,96.73,95.29,95.29,118122.0
2022-04-27 10:30:00,95.24,96.39,94.87,96.29,126888.0,95.24,96.39,94.87,96.29,126888.0
2022-04-27 10:40:00,96.27,96.87,95.8,96.87,108462.0,96.27,96.87,95.8,96.87,108462.0
2022-04-27 10:50:00,96.92,97.0,95.49,95.74,107676.0,96.92,97.0,95.49,95.74,107676.0
2022-04-27 11:00:00,95.73,96.79,95.73,96.02,147678.0,95.73,96.79,95.73,96.02,147678.0
2022-04-27 11:10:00,95.94,96.31,95.68,96.12,72186.0,95.94,96.31,95.68,96.12,72186.0
2022-04-27 11:20:00,96.06,96.64,95.88,96.39,43494.0,96.06,96.64,95.88,96.39,43494.0
2022-04-27 11:30:00,96.46,96.77,96.15,96.24,74016.0,96.46,96.77,96.15,96.24,74016.0
2022-04-27 11:40:00,96.2,96.63,96.12,96.14,52530.0,96.2,96.63,96.12,96.14,52530.0
2022-04-27 11:50:00,96.2,96.2,95.64,95.66,67824.0,96.2,96.2,95.64,95.66,67824.0
2022-04-27 12:00:00,95.69,95.94,95.28,95.79,88080.0,95.69,95.94,95.28,95.79,88080.0
2022-04-27 12:10:00,95.85,96.04,95.58,95.8,47586.0,95.85,96.04,95.58,95.8,47586.0
2022-04-27 12:20:00,95.95,96.7,95.92,96.57,50724.0,95.95,96.7,95.92,96.57,50724.0
2022-04-27 12:30:00,96.69,96.75,96.33,96.71,60012.0,96.69,96.75,96.33,96.71,60012.0
2022-04-27 12:40:00,96.6,96.92,96.44,96.69,79794.0,96.6,96.92,96.44,96.69,79794.0
2022-04-27 12:50:00,96.69,96.98,96.51,96.95,51822.0,96.69,96.98,96.51,96.95,51822.0
2022-04-27 13:00:00,96.95,97.44,96.36,97.06,55170.0,96.95,97.44,96.36,97.06,55170.0
2022-04-27 13:10:00,97.0,97.07,96.28,96.4,23184.0,97.0,97.07,96.28,96.4,23184.0
2022-04-27 13:20:00,96.41,96.87,96.3,96.87,52620.0,96.41,96.87,96.3,96.87,52620.0
2022-04-27 13:30:00,96.83,97.03,96.57,96.64,36450.0,96.83,97.03,96.57,96.64,36450.0
2022-04-27 13:40:00,96.47,96.67,96.22,96.53,25062.0,96.47,96.67,96.22,96.53,25062.0
2022-04-27 13:50:00,96.66,97.03,96.66,96.93,23754.0,96.66,97.03,96.66,96.93,23754.0
2022-04-27 14:00:00,96.92,97.0,96.63,96.85,24162.0,96.92,97.0,96.63,96.85,24162.0
2022-04-27 14:10:00,96.83,97.03,96.66,96.73,41688.0,96.83,97.03,96.66,96.73,41688.0
2022-04-27 14:20:00,96.8,96.88,96.66,96.8,31440.0,96.8,96.88,96.66,96.8,31440.0
2022-04-27 14:30:00,96.75,97.1,96.74,97.1,47868.0,96.75,97.1,96.74,97.1,47868.0
2022-04-27 14:40:00,97.3,97.88,97.24,97.27,57774.0,97.3,97.88,97.24,97.27,57774.0
2022-04-27 14:50:00,97.24,97.31,96.72,96.73,129570.0,97.24,97.31,96.72,96.73,129570.0
2022-04-27 15:00:00,96.67,96.94,96.41,96.61,57660.0,96.67,96.94,96.41,96.61,57660.0
2022-04-27 15:10:00,96.56,96.8,96.39,96.49,35154.0,96.56,96.8,96.39,96.49,35154.0
2022-04-27 15:20:00,96.55,96.73,96.38,96.54,51072.0,96.55,96.73,96.38,96.54,51072.0
2022-04-27 15:30:00,96.64,96.93,96.48,96.53,54930.0,96.64,96.93,96.48,96.53,54930.0
2022-04-27 15:40:00,96.6,96.86,96.32,96.5,55644.0,96.6,96.86,96.32,96.5,55644.0
2022-04-27 15:50:00,96.4,96.74,96.2,96.45,111204.0,96.4,96.74,96.2,96.45,111204.0
2022-04-28 09:30:00,97.97,98.56,97.33,97.67,113214.0,97.97,98.56,97.33,97.67,113214.0
2022-04-28 09:40:00,97.39,97.65,96.89,97.05,52050.0,97.39,97.65,96.89,97.05,52050.0
2022-04-28 09:50:00,96.72,97.17,96.27,97.0,53316.0,96.72,97.17,96.27,97.0,53316.0
2022-04-28 10:00:00,96.86,96.86,96.22,96.32,27774.0,96.86,96.86,96.22,96.32,27774.0
2022-04-28 10:10:00,96.54,96.63,96.11,96.62,14274.0,96.54,96.63,96.11,96.62,14274.0
2022-04-28 10:20:00,96.54,96.86,96.07,96.08,47766.0,96.54,96.86,96.07,96.08,47766.0
2022-04-28 10:30:00,96.14,96.31,95.63,95.68,27624.0,96.14,96.31,95.63,95.68,27624.0
2022-04-28 10:40:00,95.69,95.89,95.39,95.73,69690.0,95.69,95.89,95.39,95.73,69690.0
2022-04-28 10:50:00,95.67,96.05,95.53,95.89,37746.0,95.67,96.05,95.53,95.89,37746.0
2022-04-28 11:00:00,95.74,96.83,95.74,96.83,74994.0,95.74,96.83,95.74,96.83,74994.0
2022-04-28 11:10:00,96.68,97.29,96.55,97.22,37464.0,96.68,97.29,96.55,97.22,37464.0
2022-04-28 11:20:00,97.19,97.19,96.85,96.96,18630.0,97.19,97.19,96.85,96.96,18630.0
2022-04-28 11:30:00,96.89,97.14,96.29,96.29,34494.0,96.89,97.14,96.29,96.29,34494.0
2022-04-28 11:40:00,96.38,96.39,95.71,95.74,88938.0,96.38,96.39,95.71,95.74,88938.0
2022-04-28 11:50:00,95.67,96.05,95.54,95.76,40938.0,95.67,96.05,95.54,95.76,40938.0
2022-04-28 12:00:00,95.81,95.92,95.61,95.77,48666.0,95.81,95.92,95.61,95.77,48666.0
2022-04-28 12:10:00,95.82,96.24,95.72,96.15,51030.0,95.82,96.24,95.72,96.15,51030.0
2022-04-28 12:20:00,96.15,96.5,96.14,96.38,58428.0,96.15,96.5,96.14,96.38,58428.0
2022-04-28 12:30:00,96.42,97.15,96.29,97.15,30222.0,96.42,97.15,96.29,97.15,30222.0
2022-04-28 12:40:00,97.15,97.95,97.12,97.73,42708.0,97.15,97.95,97.12,97.73,42708.0
2022-04-28 12:50:00,97.76,97.94,97.58,97.93,29472.0,97.76,97.94,97.58,97.93,29472.0
2022-04-28 13:00:00,97.92,98.31,97.92,98.23,36642.0,97.92,98.31,97.92,98.23,36642.0
2022-04-28 13:10:00,98.24,98.66,98.24,98.41,44622.0,98.24,98.66,98.24,98.41,44622.0
2022-04-28 13:20:00,98.42,98.51,98.23,98.27,44766.0,98.42,98.51,98.23,98.27,44766.0
2022-04-28 13:30:00,98.25,98.79,98.25,98.79,36990.0,98.25,98.79,98.25,98.79,36990.0
2022-04-28 13:40:00,98.83,98.86,98.33,98.63,55848.0,98.83,98.86,98.33,98.63,55848.0
2022-04-28 13:50:00,98.5,98.79,98.42,98.75,111450.0,98.5,98.79,98.42,98.75,111450.0
2022-04-28 14:00:00,98.73,98.75,98.46,98.57,84618.0,98.73,98.75,98.46,98.57,84618.0
2022-04-28 14:10:00,98.5,98.74,98.43,98.74,29862.0,98.5,98.74,98.43,98.74,29862.0
2022-04-28 14:20:00,98.75,98.95,98.67,98.94,44604.0,98.75,98.95,98.67,98.94,44604.0
2022-04-28 14:30:00,98.95,99.09,98.83,98.83,29700.0,98.95,99.09,98.83,98.83,29700.0
2022-04-28 14:40:00,98.9,99.0,98.77,98.97,24012.0,98.9,99.0,98.77,98.97,24012.0
2022-04-28 14:50:00,99.0,99.0,98.65,98.91,62184.0,99.0,99.0,98.65,98.91,62184.0
2022-04-28 15:00:00,98.88,98.96,98.83,98.88,55170.0,98.88,98.96,98.83,98.88,55170.0
2022-04-28 15:10:00,98.89,98.98,98.79,98.98,37752.0,98.89,98.98,98.79,98.98,37752.0
2022-04-28 15:20:00,98.99,99.27,98.97,99.1,97182.0,98.99,99.27,98.97,99.1,97182.0
2022-04-28 15:30:00,99.04,99.05,98.39,98.43,63450.0,99.04,99.05,98.39,98.43,63450.0
2022-04-28 15:40:00,98.44,98.5,98.14,98.31,92700.0,98.44,98.5,98.14,98.31,92700.0
2022-04-28 15:50:00,98.27,98.27,97.96,98.2,231756.0,98.27,98.27,97.96,98.2,231756.0
2022-04-29 09:30:00,97.65,98.81,97.18,97.83,148572.0,97.65,98.81,97.18,97.83,148572.0
2022-04-29 09:40:00,97.85,98.17,96.98,97.66,39924.0,97.85,98.17,96.98,97.66,39924.0
2022-04-29 09:50:00,97.89,98.67,97.67,98.52,37800.0,97.89,98.67,97.67,98.52,37800.0
2022-04-29 10:00:00,98.37,98.47,98.08,98.33,87168.0,98.37,98.47,98.08,98.33,87168.0
2022-04-29 10:10:00,98.57,98.62,96.81,96.9,80874.0,98.57,98.62,96.81,96.9,80874.0
2022-04-29 10:20:00,96.85,96.85,96.17,96.67,210780.0,96.85,96.85,96.17,96.67,210780.0
2022-04-29 10:30:00,96.59,96.81,96.41,96.77,55434.0,96.59,96.81,96.41,96.77,55434.0
2022-04-29 10:40:00,96.64,96.74,96.22,96.29,129018.0,96.64,96.74,96.22,96.29,129018.0
2022-04-29 10:50:00,96.22,96.8,96.08,96.48,126972.0,96.22,96.8,96.08,96.48,126972.0
2022-04-29 11:00:00,96.41,96.54,95.87,96.12,62268.0,96.41,96.54,95.87,96.12,62268.0
2022-04-29 11:10:00,95.91,96.14,95.83,95.93,29556.0,95.91,96.14,95.83,95.93,29556.0
2022-04-29 11:20:00,95.93,96.31,95.86,96.31,84702.0,95.93,96.31,95.86,96.31,84702.0
2022-04-29 11:30:00,96.25,96.66,96.1,96.62,91956.0,96.25,96.66,96.1,96.62,91956.0
2022-04-29 11:40:00,96.53,96.82,96.18,96.36,103440.0,96.53,96.82,96.18,96.36,103440.0
2022-04-29 11:50:00,96.43,96.55,96.0,96.13,91062.0,96.43,96.55,96.0,96.13,91062.0
2022-04-29 12:00:00,96.11,96.11,95.34,95.35,55740.0,96.11,96.11,95.34,95.35,55740.0
2022-04-29 12:10:00,95.35,95.36,95.04,95.15,149394.0,95.35,95.36,95.04,95.15,149394.0
2022-04-29 12:20:00,95.19,95.39,95.05,95.39,77034.0,95.19,95.39,95.05,95.39,77034.0
2022-04-29 12:30:00,95.35,95.65,95.35,95.46,31476.0,95.35,95.65,95.35,95.46,31476.0
2022-04-29 12:40:00,95.42,95.44,95.06,95.32,44328.0,95.42,95.44,95.06,95.32,44328.0
2022-04-29 12:50:00,95.26,95.33,95.17,95.22,15000.0,95.26,95.33,95.17,95.22,15000.0
2022-04-29 13:00:00,95.28,95.59,95.1,95.1,18384.0,95.28,95.59,95.1,95.1,18384.0
2022-04-29 13:10:00,95.17,95.33,95.05,95.32,26556.0,95.17,95.33,95.05,95.32,26556.0
2022-04-29 13:20:00,95.24,95.55,95.24,95.33,29742.0,95.24,95.55,95.24,95.33,29742.0
2022-04-29 13:30:00,95.4,95.4,95.11,95.2,23178.0,95.4,95.4,95.11,95.2,23178.0
2022-04-29 13:40:00,95.14,95.18,94.69,94.76,77994.0,95.14,95.18,94.69,94.76,77994.0
2022-04-29 13:50:00,94.84,94.92,94.68,94.78,31800.0,94.84,94.92,94.68,94.78,31800.0
2022-04-29 14:00:00,94.69,94.69,94.34,94.41,47526.0,94.69,94.69,94.34,94.41,47526.0
2022-04-29 14:10:00,94.37,94.73,94.36,94.47,25740.0,94.37,94.73,94.36,94.47,25740.0
2022-04-29 14:20:00,94.39,94.49,94.33,94.45,24432.0,94.39,94.49,94.33,94.45,24432.0
2022-04-29 14:30:00,94.44,94.5,94.38,94.44,53436.0,94.44,94.5,94.38,94.44,53436.0
2022-04-29 14:40:00,94.45,94.55,94.35,94.38,57720.0,94.45,94.55,94.35,94.38,57720.0
2022-04-29 14:50:00,94.42,94.65,94.33,94.65,72750.0,94.42,94.65,94.33,94.65,72750.0
2022-04-29 15:00:00,94.63,94.65,94.4,94.46,37692.0,94.63,94.65,94.4,94.46,37692.0
2022-04-29 15:10:00,94.37,94.57,94.33,94.57,56178.0,94.37,94.57,94.33,94.57,56178.0
2022-04-29 15:20:00,94.62,94.85,94.38,94.4,53694.0,94.62,94.85,94.38,94.4,53694.0
2022-04-29 15:30:00,94.42,94.6,94.29,94.58,50004.0,94.42,94.6,94.29,94.58,50004.0
2022-04-29 15:40:00,94.53,94.67,93.96,93.96,100038.0,94.53,94.67,93.96,93.96,100038.0
2022-04-29 15:50:00,93.68,93.96,92.9,93.49,810462.0,93.68,93.96,92.9,93.49,810462.0
2022-05-02 09:30:00,93.04,93.14,92.33,93.06,214032.0,93.04,93.14,92.33,93.06,214032.0
2022-05-02 09:40:00,93.06,94.12,92.38,93.72,139752.0,93.06,94.12,92.38,93.72,139752.0
2022-05-02 09:50:00,93.69,94.28,93.19,94.21,119052.0,93.69,94.28,93.19,94.21,119052.0
2022-05-02 10:00:00,94.1,94.17,92.97,93.07,98430.0,94.1,94.17,92.97,93.07,98430.0
2022-05-02 10:10:00,93.03,93.11,92.45,92.99,150546.0,93.03,93.11,92.45,92.99,150546.0
2022-05-02 10:20:00,92.77,93.95,92.51,93.92,169560.0,92.77,93.95,92.51,93.92,169560.0
2022-05-02 10:30:00,93.9,94.6,93.88,94.25,159024.0,93.9,94.6,93.88,94.25,159024.0
2022-05-02 10:40:00,94.31,94.67,93.45,93.49,165492.0,94.31,94.67,93.45,93.49,165492.0
2022-05-02 10:50:00,93.44,93.69,93.13,93.25,66390.0,93.44,93.69,93.13,93.25,66390.0
2022-05-02 11:00:00,93.37,93.4,92.6,93.03,112080.0,93.37,93.4,92.6,93.03,112080.0
2022-05-02 11:10:00,93.03,93.26,92.58,92.62,133386.0,93.03,93.26,92.58,92.62,133386.0
2022-05-02 11:20:00,92.67,93.4,92.57,93.32,26118.0,92.67,93.4,92.57,93.32,26118.0
2022-05-02 11:30:00,93.47,94.09,93.41,93.57,29724.0,93.47,94.09,93.41,93.57,29724.0
2022-05-02 11:40:00,93.57,94.05,93.5,93.5,44370.0,93.57,94.05,93.5,93.5,44370.0
2022-05-02 11:50:00,93.54,94.23,93.49,94.23,39168.0,93.54,94.23,93.49,94.23,39168.0
2022-05-02 12:00:00,94.13,94.33,93.63,93.91,36882.0,94.13,94.33,93.63,93.91,36882.0
2022-05-02 12:10:00,93.99,94.59,93.93,94.54,30408.0,93.99,94.59,93.93,94.54,30408.0
2022-05-02 12:20:00,94.67,95.07,94.58,94.7,35430.0,94.67,95.07,94.58,94.7,35430.0
2022-05-02 12:30:00,94.68,94.89,94.53,94.61,41904.0,94.68,94.89,94.53,94.61,41904.0
2022-05-02 12:40:00,94.68,94.76,94.51,94.7,47736.0,94.68,94.76,94.51,94.7,47736.0
2022-05-02 12:50:00,94.64,94.64,94.0,94.0,42960.0,94.64,94.64,94.0,94.0,42960.0
2022-05-02 13:00:00,93.94,94.4,93.84,94.17,45078.0,93.94,94.4,93.84,94.17,45078.0
2022-05-02 13:10:00,94.05,94.24,93.86,93.94,54288.0,94.05,94.24,93.86,93.94,54288.0
2022-05-02 13:20:00,93.83,94.03,93.73,93.88,12246.0,93.83,94.03,93.73,93.88,12246.0
2022-05-02 13:30:00,94.27,94.27,93.96,94.01,33690.0,94.27,94.27,93.96,94.01,33690.0
2022-05-02 13:40:00,94.1,94.1,93.59,93.59,43710.0,94.1,94.1,93.59,93.59,43710.0
2022-05-02 13:50:00,93.63,93.89,93.56,93.89,36876.0,93.63,93.89,93.56,93.89,36876.0
2022-05-02 14:00:00,93.83,94.28,93.75,94.06,36114.0,93.83,94.28,93.75,94.06,36114.0
2022-05-02 14:10:00,94.02,94.21,93.32,93.33,34314.0,94.02,94.21,93.32,93.33,34314.0
2022-05-02 14:20:00,93.35,93.45,93.25,93.39,61986.0,93.35,93.45,93.25,93.39,61986.0
2022-05-02 14:30:00,93.36,93.62,93.34,93.36,33924.0,93.36,93.62,93.34,93.36,33924.0
2022-05-02 14:40:00,93.39,93.67,93.0,93.67,33684.0,93.39,93.67,93.0,93.67,33684.0
2022-05-02 14:50:00,93.72,94.06,93.51,93.58,31296.0,93.72,94.06,93.51,93.58,31296.0
2022-05-02 15:00:00,93.62,94.18,93.57,94.11,45840.0,93.62,94.18,93.57,94.11,45840.0
2022-05-02 15:10:00,94.27,94.74,94.27,94.64,58812.0,94.27,94.74,94.27,94.64,58812.0
2022-05-02 15:20:00,94.67,95.17,94.67,95.03,102810.0,94.67,95.17,94.67,95.03,102810.0
2022-05-02 15:30:00,95.14,95.37,94.78,94.86,67356.0,95.14,95.37,94.78,94.86,67356.0
2022-05-02 15:40:00,94.92,95.01,94.59,94.98,116178.0,94.92,95.01,94.59,94.98,116178.0
2022-05-02 15:50:00,95.17,95.48,95.01,95.25,216048.0,95.17,95.48,95.01,95.25,216048.0
2022-05-03 09:30:00,95.25,95.37,94.21,94.5,265290.0,95.25,95.37,94.21,94.5,265290.0
2022-05-03 09:40:00,94.52,94.75,93.33,94.1,77370.0,94.52,94.75,93.33,94.1,77370.0
2022-05-03 09:50:00,93.86,94.61,93.7,94.4,52560.0,93.86,94.61,93.7,94.4,52560.0
2022-05-03 10:00:00,94.62,95.25,93.74,93.79,119034.0,94.62,95.25,93.74,93.79,119034.0
2022-05-03 10:10:00,93.78,94.1,93.05,93.06,86460.0,93.78,94.1,93.05,93.06,86460.0
2022-05-03 10:20:00,93.14,93.36,92.74,93.07,84060.0,93.14,93.36,92.74,93.07,84060.0
2022-05-03 10:30:00,93.15,93.67,92.42,92.58,122544.0,93.15,93.67,92.42,92.58,122544.0
2022-05-03 10:40:00,92.51,92.51,91.69,91.79,170562.0,92.51,92.51,91.69,91.79,170562.0
2022-05-03 10:50:00,91.77,92.19,91.71,92.17,66930.0,91.77,92.19,91.71,92.17,66930.0
2022-05-03 11:00:00,92.13,92.29,91.72,92.12,167436.0,92.13,92.29,91.72,92.12,167436.0
2022-05-03 11:10:00,92.12,92.15,91.73,91.84,178926.0,92.12,92.15,91.73,91.84,178926.0
2022-05-03 11:20:00,91.84,92.12,91.76,91.92,105522.0,91.84,92.12,91.76,91.92,105522.0
2022-05-03 11:30:00,91.92,92.31,91.78,91.88,123138.0,91.92,92.31,91.78,91.88,123138.0
2022-05-03 11:40:00,91.88,91.92,90.89,91.1,560208.0,91.88,91.92,90.89,91.1,560208.0
2022-05-03 11:50:00,91.13,91.24,90.85,90.94,191802.0,91.13,91.24,90.85,90.94,191802.0
2022-05-03 12:00:00,90.99,91.29,90.7,90.76,195798.0,90.99,91.29,90.7,90.76,195798.0
2022-05-03 12:10:00,90.78,91.13,90.69,90.92,62844.0,90.78,91.13,90.69,90.92,62844.0
2022-05-03 12:20:00,90.9,91.63,90.9,91.47,138582.0,90.9,91.63,90.9,91.47,138582.0
2022-05-03 12:30:00,91.39,91.53,91.12,91.4,104016.0,91.39,91.53,91.12,91.4,104016.0
2022-05-03 12:40:00,91.4,91.61,91.31,91.43,83334.0,91.4,91.61,91.31,91.43,83334.0
2022-05-03 12:50:00,91.44,91.73,91.28,91.45,81954.0,91.44,91.73,91.28,91.45,81954.0
2022-05-03 13:00:00,91.56,92.0,91.32,91.94,142296.0,91.56,92.0,91.32,91.94,142296.0
2022-05-03 13:10:00,91.94,92.9,91.94,92.71,126744.0,91.94,92.9,91.94,92.71,126744.0
2022-05-03 13:20:00,92.65,92.65,92.2,92.4,55050.0,92.65,92.65,92.2,92.4,55050.0
2022-05-03 13:30:00,92.32,93.25,92.32,93.25,91482.0,92.32,93.25,92.32,93.25,91482.0
2022-05-03 13:40:00,93.23,93.81,93.19,93.57,136704.0,93.23,93.81,93.19,93.57,136704.0
2022-05-03 13:50:00,93.48,93.55,93.02,93.38,46704.0,93.48,93.55,93.02,93.38,46704.0
2022-05-03 14:00:00,93.34,93.42,92.89,93.0,47454.0,93.34,93.42,92.89,93.0,47454.0
2022-05-03 14:10:00,92.91,93.0,92.33,92.49,70956.0,92.91,93.0,92.33,92.49,70956.0
2022-05-03 14:20:00,92.49,92.56,92.32,92.52,60132.0,92.49,92.56,92.32,92.52,60132.0
2022-05-03 14:30:00,92.53,93.11,92.51,92.67,36522.0,92.53,93.11,92.51,92.67,36522.0
2022-05-03 14:40:00,92.52,92.95,92.33,92.94,55380.0,92.52,92.95,92.33,92.94,55380.0
2022-05-03 14:50:00,92.85,93.5,92.85,93.5,47646.0,92.85,93.5,92.85,93.5,47646.0
2022-05-03 15:00:00,93.5,94.05,93.47,93.96,139170.0,93.5,94.05,93.47,93.96,139170.0
2022-05-03 15:10:00,93.96,93.99,93.38,93.38,61284.0,93.96,93.99,93.38,93.38,61284.0
2022-05-03 15:20:00,93.46,93.6,93.27,93.4,52602.0,93.46,93.6,93.27,93.4,52602.0
2022-05-03 15:30:00,93.42,93.67,93.04,93.19,83526.0,93.42,93.67,93.04,93.19,83526.0
2022-05-03 15:40:00,93.16,93.16,92.7,92.89,129162.0,93.16,93.16,92.7,92.89,129162.0
2022-05-03 15:50:00,92.94,93.21,92.77,92.94,272538.0,92.94,93.21,92.77,92.94,272538.0
2022-05-04 09:30:00,93.16,93.65,92.49,92.49,129372.0,93.16,93.65,92.49,92.49,129372.0
2022-05-04 09:40:00,92.47,92.55,90.55,90.65,154476.0,92.47,92.55,90.55,90.65,154476.0
2022-05-04 09:50:00,90.67,90.67,89.03,89.1,219522.0,90.67,90.67,89.03,89.1,219522.0
2022-05-04 10:00:00,89.15,89.17,87.52,87.63,663870.0,89.15,89.17,87.52,87.63,663870.0
2022-05-04 10:10:00,87.66,88.14,87.39,87.98,629310.0,87.66,88.14,87.39,87.98,629310.0
2022-05-04 10:20:00,87.92,88.34,87.67,87.87,268872.0,87.92,88.34,87.67,87.87,268872.0
2022-05-04 10:30:00,87.79,87.97,87.28,87.55,285252.0,87.79,87.97,87.28,87.55,285252.0
2022-05-04 10:40:00,87.43,87.85,87.17,87.44,305748.0,87.43,87.85,87.17,87.44,305748.0
2022-05-04 10:50:00,87.45,87.45,86.9,86.91,230970.0,87.45,87.45,86.9,86.91,230970.0
2022-05-04 11:00:00,86.92,86.96,86.44,86.82,186378.0,86.92,86.96,86.44,86.82,186378.0
2022-05-04 11:10:00,86.82,87.08,86.41,87.04,309768.0,86.82,87.08,86.41,87.04,309768.0
2022-05-04 11:20:00,87.07,87.46,87.01,87.16,104760.0,87.07,87.46,87.01,87.16,104760.0
2022-05-04 11:30:00,87.07,87.13,86.84,87.13,71562.0,87.07,87.13,86.84,87.13,71562.0
2022-05-04 11:40:00,87.19,87.96,87.07,87.84,145128.0,87.19,87.96,87.07,87.84,145128.0
2022-05-04 11:50:00,87.79,87.88,87.58,87.66,117216.0,87.79,87.88,87.58,87.66,117216.0
2022-05-04 12:00:00,87.65,87.86,87.55,87.69,88020.0,87.65,87.86,87.55,87.69,88020.0
2022-05-04 12:10:00,87.72,87.96,87.62,87.92,183696.0,87.72,87.96,87.62,87.92,183696.0
2022-05-04 12:20:00,87.93,88.95,87.93,88.94,143028.0,87.93,88.95,87.93,88.94,143028.0
2022-05-04 12:30:00,88.88,89.12,88.8,89.07,97458.0,88.88,89.12,88.8,89.07,97458.0
2022-05-04 12:40:00,89.0,89.01,88.64,88.68,108804.0,89.0,89.01,88.64,88.68,108804.0
2022-05-04 12:50:00,88.67,89.44,88.44,89.44,162582.0,88.67,89.44,88.44,89.44,162582.0
2022-05-04 13:00:00,89.51,90.15,89.46,90.03,197934.0,89.51,90.15,89.46,90.03,197934.0
2022-05-04 13:10:00,89.98,90.43,89.66,90.27,221610.0,89.98,90.43,89.66,90.27,221610.0
2022-05-04 13:20:00,90.29,91.14,90.28,91.07,116352.0,90.29,91.14,90.28,91.07,116352.0
2022-05-04 13:30:00,91.1,91.1,90.44,90.56,83754.0,91.1,91.1,90.44,90.56,83754.0
2022-05-04 13:40:00,90.56,90.7,90.3,90.3,57138.0,90.56,90.7,90.3,90.3,57138.0
2022-05-04 13:50:00,90.31,91.2,90.29,91.09,116484.0,90.31,91.2,90.29,91.09,116484.0
2022-05-04 14:00:00,91.04,91.52,89.24,89.72,309510.0,91.04,91.52,89.24,89.72,309510.0
2022-05-04 14:10:00,89.59,89.81,88.77,88.89,116820.0,89.59,89.81,88.77,88.89,116820.0
2022-05-04 14:20:00,88.87,89.85,88.6,89.76,102954.0,88.87,89.85,88.6,89.76,102954.0
2022-05-04 14:30:00,89.54,89.54,88.36,88.89,151710.0,89.54,89.54,88.36,88.89,151710.0
2022-05-04 14:40:00,88.64,90.83,88.64,90.56,230508.0,88.64,90.83,88.64,90.56,230508.0
2022-05-04 14:50:00,90.48,90.97,89.95,90.77,240024.0,90.48,90.97,89.95,90.77,240024.0
2022-05-04 15:00:00,90.83,91.0,90.45,90.79,261336.0,90.83,91.0,90.45,90.79,261336.0
2022-05-04 15:10:00,90.81,91.62,90.73,91.33,309474.0,90.81,91.62,90.73,91.33,309474.0
2022-05-04 15:20:00,91.3,92.0,91.3,91.99,265962.0,91.3,92.0,91.3,91.99,265962.0
2022-05-04 15:30:00,91.89,92.21,91.71,91.73,307434.0,91.89,92.21,91.71,91.73,307434.0
2022-05-04 15:40:00,91.75,92.09,91.63,92.09,344682.0,91.75,92.09,91.63,92.09,344682.0
2022-05-04 15:50:00,92.17,92.29,91.79,92.22,821706.0,92.17,92.29,91.79,92.22,821706.0
2022-05-05 09:30:00,92.55,92.55,90.96,92.41,204654.0,92.55,92.55,90.96,92.41,204654.0
2022-05-05 09:40:00,92.17,92.37,90.97,90.97,143718.0,92.17,92.37,90.97,90.97,143718.0
2022-05-05 09:50:00,90.83,91.08,90.38,90.88,82230.0,90.83,91.08,90.38,90.88,82230.0
2022-05-05 10:00:00,90.89,90.89,89.17,89.84,150336.0,90.89,90.89,89.17,89.84,150336.0
2022-05-05 10:10:00,89.84,90.22,89.6,89.61,72636.0,89.84,90.22,89.6,89.61,72636.0
2022-05-05 10:20:00,89.57,89.7,88.3,88.43,135120.0,89.57,89.7,88.3,88.43,135120.0
2022-05-05 10:30:00,88.33,88.54,87.32,87.5,161526.0,88.33,88.54,87.32,87.5,161526.0
2022-05-05 10:40:00,87.34,87.39,86.75,87.26,307218.0,87.34,87.39,86.75,87.26,307218.0
2022-05-05 10:50:00,87.34,87.4,86.84,87.05,164778.0,87.34,87.4,86.84,87.05,164778.0
2022-05-05 11:00:00,87.0,87.67,86.59,86.68,323616.0,87.0,87.67,86.59,86.68,323616.0
2022-05-05 11:10:00,86.73,87.38,86.65,87.15,115656.0,86.73,87.38,86.65,87.15,115656.0
2022-05-05 11:20:00,87.02,87.4,86.81,87.4,45180.0,87.02,87.4,86.81,87.4,45180.0
2022-05-05 11:30:00,87.31,88.11,87.22,87.9,150534.0,87.31,88.11,87.22,87.9,150534.0
2022-05-05 11:40:00,87.82,88.14,87.82,88.14,82350.0,87.82,88.14,87.82,88.14,82350.0
2022-05-05 11:50:00,88.11,88.11,87.54,87.84,83856.0,88.11,88.11,87.54,87.84,83856.0
2022-05-05 12:00:00,87.74,87.87,87.17,87.78,89634.0,87.74,87.87,87.17,87.78,89634.0
2022-05-05 12:10:00,87.64,88.81,87.62,88.73,89856.0,87.64,88.81,87.62,88.73,89856.0
2022-05-05 12:20:00,88.79,89.17,88.56,88.75,110010.0,88.79,89.17,88.56,88.75,110010.0
2022-05-05 12:30:00,88.66,88.73,88.18,88.3,52602.0,88.66,88.73,88.18,88.3,52602.0
2022-05-05 12:40:00,88.31,88.31,87.67,87.96,81918.0,88.31,88.31,87.67,87.96,81918.0
2022-05-05 12:50:00,88.0,88.42,88.0,88.28,44718.0,88.0,88.42,88.0,88.28,44718.0
2022-05-05 13:00:00,88.38,88.72,88.32,88.6,72312.0,88.38,88.72,88.32,88.6,72312.0
2022-05-05 13:10:00,88.55,88.55,87.58,87.68,48612.0,88.55,88.55,87.58,87.68,48612.0
2022-05-05 13:20:00,87.63,87.89,87.62,87.75,25944.0,87.63,87.89,87.62,87.75,25944.0
2022-05-05 13:30:00,87.73,88.03,87.49,87.57,47544.0,87.73,88.03,87.49,87.57,47544.0
2022-05-05 13:40:00,87.5,87.77,87.37,87.54,57276.0,87.5,87.77,87.37,87.54,57276.0
2022-05-05 13:50:00,87.45,87.45,87.04,87.13,101538.0,87.45,87.45,87.04,87.13,101538.0
2022-05-05 14:00:00,87.06,87.22,86.84,86.99,78630.0,87.06,87.22,86.84,86.99,78630.0
2022-05-05 14:10:00,86.97,87.31,86.74,87.22,172038.0,86.97,87.31,86.74,87.22,172038.0
2022-05-05 14:20:00,87.31,87.31,86.43,86.52,123726.0,87.31,87.31,86.43,86.52,123726.0
2022-05-05 14:30:00,86.54,86.59,86.24,86.32,85566.0,86.54,86.59,86.24,86.32,85566.0
2022-05-05 14:40:00,86.28,86.83,86.27,86.7,54318.0,86.28,86.83,86.27,86.7,54318.0
2022-05-05 14:50:00,86.71,87.0,86.64,86.7,78990.0,86.71,87.0,86.64,86.7,78990.0
2022-05-05 15:00:00,86.73,86.76,86.44,86.65,60732.0,86.73,86.76,86.44,86.65,60732.0
2022-05-05 15:10:00,86.71,86.79,86.56,86.75,70320.0,86.71,86.79,86.56,86.75,70320.0
2022-05-05 15:20:00,86.77,87.55,86.68,87.38,207438.0,86.77,87.55,86.68,87.38,207438.0
2022-05-05 15:30:00,87.33,87.91,86.89,87.73,188886.0,87.33,87.91,86.89,87.73,188886.0
2022-05-05 15:40:00,87.72,87.91,87.23,87.32,285024.0,87.72,87.91,87.23,87.32,285024.0
2022-05-05 15:50:00,87.37,88.39,87.33,88.3,778992.0,87.37,88.39,87.33,88.3,778992.0
2022-05-06 09:30:00,86.49,87.25,84.56,84.67,279312.0,86.49,87.25,84.56,84.67,279312.0
2022-05-06 09:40:00,84.68,85.65,84.17,84.72,250878.0,84.68,85.65,84.17,84.72,250878.0
2022-05-06 09:50:00,84.63,85.14,84.09,84.09,412380.0,84.63,85.14,84.09,84.09,412380.0
2022-05-06 10:00:00,84.09,85.93,84.04,85.19,177318.0,84.09,85.93,84.04,85.19,177318.0
2022-05-06 10:10:00,85.13,87.79,85.02,87.41,222912.0,85.13,87.79,85.02,87.41,222912.0
2022-05-06 10:20:00,87.41,87.59,86.46,86.46,166302.0,87.41,87.59,86.46,86.46,166302.0
2022-05-06 10:30:00,86.4,86.65,85.75,85.98,70500.0,86.4,86.65,85.75,85.98,70500.0
2022-05-06 10:40:00,85.9,87.34,85.74,87.01,117138.0,85.9,87.34,85.74,87.01,117138.0
2022-05-06 10:50:00,87.25,87.78,87.08,87.22,83970.0,87.25,87.78,87.08,87.22,83970.0
2022-05-06 11:00:00,87.1,87.49,86.51,86.51,119814.0,87.1,87.49,86.51,86.51,119814.0
2022-05-06 11:10:00,86.63,87.51,86.5,87.51,123804.0,86.63,87.51,86.5,87.51,123804.0
2022-05-06 11:20:00,87.43,88.05,87.11,87.13,107388.0,87.43,88.05,87.11,87.13,107388.0
2022-05-06 11:30:00,87.1,87.42,85.92,85.92,121206.0,87.1,87.42,85.92,85.92,121206.0
2022-05-06 11:40:00,85.89,86.07,85.52,85.87,110610.0,85.89,86.07,85.52,85.87,110610.0
2022-05-06 11:50:00,85.87,86.39,85.41,85.42,127290.0,85.87,86.39,85.41,85.42,127290.0
2022-05-06 12:00:00,85.46,86.76,85.25,86.17,97122.0,85.46,86.76,85.25,86.17,97122.0
2022-05-06 12:10:00,86.15,86.18,85.33,85.33,88578.0,86.15,86.18,85.33,85.33,88578.0
2022-05-06 12:20:00,85.33,86.17,85.33,85.44,123552.0,85.33,86.17,85.33,85.44,123552.0
2022-05-06 12:30:00,85.54,85.96,85.29,85.6,75630.0,85.54,85.96,85.29,85.6,75630.0
2022-05-06 12:40:00,85.6,85.94,85.49,85.58,47442.0,85.6,85.94,85.49,85.58,47442.0
2022-05-06 12:50:00,85.5,86.1,85.13,85.91,97500.0,85.5,86.1,85.13,85.91,97500.0
2022-05-06 13:00:00,85.9,86.13,85.61,85.8,87072.0,85.9,86.13,85.61,85.8,87072.0
2022-05-06 13:10:00,85.69,85.78,84.89,84.93,119442.0,85.69,85.78,84.89,84.93,119442.0
2022-05-06 13:20:00,84.99,85.55,84.93,85.27,144486.0,84.99,85.55,84.93,85.27,144486.0
2022-05-06 13:30:00,85.42,85.73,85.09,85.29,107004.0,85.42,85.73,85.09,85.29,107004.0
2022-05-06 13:40:00,85.25,85.4,85.0,85.08,84738.0,85.25,85.4,85.0,85.08,84738.0
2022-05-06 13:50:00,85.11,85.11,84.55,84.7,93624.0,85.11,85.11,84.55,84.7,93624.0
2022-05-06 14:00:00,84.71,84.88,84.11,84.16,202410.0,84.71,84.88,84.11,84.16,202410.0
2022-05-06 14:10:00,84.09,84.42,84.04,84.34,109398.0,84.09,84.42,84.04,84.34,109398.0
2022-05-06 14:20:00,84.3,84.77,84.23,84.6,78204.0,84.3,84.77,84.23,84.6,78204.0
2022-05-06 14:30:00,84.54,84.62,84.05,84.11,101532.0,84.54,84.62,84.05,84.11,101532.0
2022-05-06 14:40:00,84.19,84.27,83.79,84.16,149574.0,84.19,84.27,83.79,84.16,149574.0
2022-05-06 14:50:00,84.13,84.5,83.69,83.75,143532.0,84.13,84.5,83.69,83.75,143532.0
2022-05-06 15:00:00,83.8,83.98,83.56,83.67,130104.0,83.8,83.98,83.56,83.67,130104.0
2022-05-06 15:10:00,83.7,83.76,83.48,83.63,130584.0,83.7,83.76,83.48,83.63,130584.0
2022-05-06 15:20:00,83.62,83.81,83.44,83.62,63186.0,83.62,83.81,83.44,83.62,63186.0
2022-05-06 15:30:00,83.63,84.17,83.55,84.1,198660.0,83.63,84.17,83.55,84.1,198660.0
2022-05-06 15:40:00,84.14,84.34,83.92,84.05,188412.0,84.14,84.34,83.92,84.05,188412.0
2022-05-06 15:50:00,83.83,84.37,83.83,84.14,606900.0,83.83,84.37,83.83,84.14,606900.0
2022-05-09 09:30:00,82.02,82.02,80.48,81.04,759096.0,82.02,82.02,80.48,81.04,759096.0
2022-05-09 09:40:00,80.99,81.3,80.05,80.05,274650.0,80.99,81.3,80.05,80.05,274650.0
2022-05-09 09:50:00,80.29,80.42,79.26,79.64,597942.0,80.29,80.42,79.26,79.64,597942.0
2022-05-09 10:00:00,79.56,80.0,79.34,79.71,142188.0,79.56,80.0,79.34,79.71,142188.0
2022-05-09 10:10:00,79.69,80.16,79.28,79.29,152922.0,79.69,80.16,79.28,79.29,152922.0
2022-05-09 10:20:00,79.37,79.47,78.51,78.51,395508.0,79.37,79.47,78.51,78.51,395508.0
2022-05-09 10:30:00,78.51,78.6,77.94,77.97,296010.0,78.51,78.6,77.94,77.97,296010.0
2022-05-09 10:40:00,78.02,78.54,77.94,78.0,302622.0,78.02,78.54,77.94,78.0,302622.0
2022-05-09 10:50:00,78.08,78.08,77.22,77.74,372756.0,78.08,78.08,77.22,77.74,372756.0
2022-05-09 11:00:00,77.73,78.17,77.36,78.15,167958.0,77.73,78.17,77.36,78.15,167958.0
2022-05-09 11:10:00,78.25,78.52,77.87,77.98,154134.0,78.25,78.52,77.87,77.98,154134.0
2022-05-09 11:20:00,77.97,78.06,77.63,77.87,138108.0,77.97,78.06,77.63,77.87,138108.0
2022-05-09 11:30:00,77.92,78.03,77.45,78.03,115998.0,77.92,78.03,77.45,78.03,115998.0
2022-05-09 11:40:00,78.03,78.48,77.86,78.14,110916.0,78.03,78.48,77.86,78.14,110916.0
2022-05-09 11:50:00,78.14,78.87,78.1,78.52,147546.0,78.14,78.87,78.1,78.52,147546.0
2022-05-09 12:00:00,78.46,79.17,77.89,79.02,113178.0,78.46,79.17,77.89,79.02,113178.0
2022-05-09 12:10:00,79.17,79.52,78.85,78.89,117870.0,79.17,79.52,78.85,78.89,117870.0
2022-05-09 12:20:00,78.95,79.07,78.33,78.41,117042.0,78.95,79.07,78.33,78.41,117042.0
2022-05-09 12:30:00,78.41,78.81,78.24,78.33,222132.0,78.41,78.81,78.24,78.33,222132.0
2022-05-09 12:40:00,78.37,78.66,78.3,78.65,147648.0,78.37,78.66,78.3,78.65,147648.0
2022-05-09 12:50:00,78.57,78.57,78.38,78.47,201594.0,78.57,78.57,78.38,78.47,201594.0
2022-05-09 13:00:00,78.42,78.5,78.02,78.05,170472.0,78.42,78.5,78.02,78.05,170472.0
2022-05-09 13:10:00,77.94,78.12,77.81,78.08,133038.0,77.94,78.12,77.81,78.08,133038.0
2022-05-09 13:20:00,78.1,78.1,77.5,77.65,106170.0,78.1,78.1,77.5,77.65,106170.0
2022-05-09 13:30:00,77.69,77.69,77.22,77.26,130554.0,77.69,77.69,77.22,77.26,130554.0
2022-05-09 13:40:00,77.23,77.57,77.15,77.15,173304.0,77.23,77.57,77.15,77.15,173304.0
2022-05-09 13:50:00,77.16,77.41,76.89,77.34,107880.0,77.16,77.41,76.89,77.34,107880.0
2022-05-09 14:00:00,77.34,77.34,76.88,76.91,149052.0,77.34,77.34,76.88,76.91,149052.0
2022-05-09 14:10:00,76.89,77.09,76.7,76.92,277716.0,76.89,77.09,76.7,76.92,277716.0
2022-05-09 14:20:00,76.92,76.95,76.28,76.48,221406.0,76.92,76.95,76.28,76.48,221406.0
2022-05-09 14:30:00,76.45,76.66,76.26,76.39,176076.0,76.45,76.66,76.26,76.39,176076.0
2022-05-09 14:40:00,76.34,76.97,76.26,76.81,125580.0,76.34,76.97,76.26,76.81,125580.0
2022-05-09 14:50:00,76.67,76.96,76.6,76.82,80742.0,76.67,76.96,76.6,76.82,80742.0
2022-05-09 15:00:00,76.88,77.25,76.62,76.84,139464.0,76.88,77.25,76.62,76.84,139464.0
2022-05-09 15:10:00,76.88,77.4,76.87,76.98,341682.0,76.88,77.4,76.87,76.98,341682.0
2022-05-09 15:20:00,76.92,77.0,76.27,76.29,182418.0,76.92,77.0,76.27,76.29,182418.0
2022-05-09 15:30:00,76.26,76.57,76.19,76.27,387690.0,76.26,76.57,76.19,76.27,387690.0
2022-05-09 15:40:00,76.23,76.31,75.85,76.08,485700.0,76.23,76.31,75.85,76.08,485700.0
2022-05-09 15:50:00,76.02,76.82,75.77,76.58,1079850.0,76.02,76.82,75.77,76.58,1079850.0
2022-05-10 09:30:00,79.87,81.82,79.56,80.1,541416.0,79.87,81.82,79.56,80.1,541416.0
2022-05-10 09:40:00,79.95,79.95,78.18,78.59,200610.0,79.95,79.95,78.18,78.59,200610.0
2022-05-10 09:50:00,78.58,80.26,78.47,80.24,138282.0,78.58,80.26,78.47,80.24,138282.0
2022-05-10 10:00:00,80.49,81.67,80.18,81.34,952386.0,80.49,81.67,80.18,81.34,952386.0
2022-05-10 10:10:00,81.44,81.52,80.68,80.68,190152.0,81.44,81.52,80.68,80.68,190152.0
2022-05-10 10:20:00,80.81,80.93,79.42,79.63,113424.0,80.81,80.93,79.42,79.63,113424.0
2022-05-10 10:30:00,79.6,79.75,79.06,79.07,98748.0,79.6,79.75,79.06,79.07,98748.0
2022-05-10 10:40:00,79.08,79.08,78.16,78.18,208062.0,79.08,79.08,78.16,78.18,208062.0
2022-05-10 10:50:00,78.19,78.76,77.96,78.32,94296.0,78.19,78.76,77.96,78.32,94296.0
2022-05-10 11:00:00,78.53,79.04,77.85,77.87,202608.0,78.53,79.04,77.85,77.87,202608.0
2022-05-10 11:10:00,77.83,78.57,77.79,78.52,119136.0,77.83,78.57,77.79,78.52,119136.0
2022-05-10 11:20:00,78.55,78.63,77.63,78.2,89154.0,78.55,78.63,77.63,78.2,89154.0
2022-05-10 11:30:00,78.18,78.97,78.11,78.97,46386.0,78.18,78.97,78.11,78.97,46386.0
2022-05-10 11:40:00,78.89,79.05,78.44,78.61,92304.0,78.89,79.05,78.44,78.61,92304.0
2022-05-10 11:50:00,78.58,79.3,78.37,79.08,125934.0,78.58,79.3,78.37,79.08,125934.0
2022-05-10 12:00:00,79.18,79.87,79.0,79.0,155034.0,79.18,79.87,79.0,79.0,155034.0
2022-05-10 12:10:00,79.07,79.7,78.85,79.13,149526.0,79.07,79.7,78.85,79.13,149526.0
2022-05-10 12:20:00,79.14,79.16,78.8,78.82,57564.0,79.14,79.16,78.8,78.82,57564.0
2022-05-10 12:30:00,78.82,79.04,78.39,78.67,108384.0,78.82,79.04,78.39,78.67,108384.0
2022-05-10 12:40:00,78.6,79.5,78.47,79.3,128436.0,78.6,79.5,78.47,79.3,128436.0
2022-05-10 12:50:00,79.15,79.27,78.61,78.63,39564.0,79.15,79.27,78.61,78.63,39564.0
2022-05-10 13:00:00,78.68,79.79,78.61,79.58,314520.0,78.68,79.79,78.61,79.58,314520.0
2022-05-10 13:10:00,79.58,79.81,79.27,79.27,97446.0,79.58,79.81,79.27,79.27,97446.0
2022-05-10 13:20:00,79.4,79.99,79.08,79.86,65976.0,79.4,79.99,79.08,79.86,65976.0
2022-05-10 13:30:00,79.89,80.56,79.12,80.24,114414.0,79.89,80.56,79.12,80.24,114414.0
2022-05-10 13:40:00,80.36,81.27,80.36,81.22,122130.0,80.36,81.27,80.36,81.22,122130.0
2022-05-10 13:50:00,81.11,81.34,80.67,81.34,132228.0,81.11,81.34,80.67,81.34,132228.0
2022-05-10 14:00:00,81.39,81.53,81.15,81.37,137850.0,81.39,81.53,81.15,81.37,137850.0
2022-05-10 14:10:00,81.36,81.75,81.18,81.56,249510.0,81.36,81.75,81.18,81.56,249510.0
2022-05-10 14:20:00,81.6,81.66,81.15,81.46,191532.0,81.6,81.66,81.15,81.46,191532.0
2022-05-10 14:30:00,81.48,81.92,81.48,81.91,183570.0,81.48,81.92,81.48,81.91,183570.0
2022-05-10 14:40:00,81.88,82.14,81.26,81.47,83280.0,81.88,82.14,81.26,81.47,83280.0
2022-05-10 14:50:00,81.58,81.74,80.96,81.33,94818.0,81.58,81.74,80.96,81.33,94818.0
2022-05-10 15:00:00,81.32,81.6,81.07,81.07,47964.0,81.32,81.6,81.07,81.07,47964.0
2022-05-10 15:10:00,81.1,81.2,80.86,81.13,128280.0,81.1,81.2,80.86,81.13,128280.0
2022-05-10 15:20:00,81.1,81.17,80.5,80.76,113370.0,81.1,81.17,80.5,80.76,113370.0
2022-05-10 15:30:00,80.74,80.84,80.42,80.5,127428.0,80.74,80.84,80.42,80.5,127428.0
2022-05-10 15:40:00,80.48,80.56,80.18,80.37,168642.0,80.48,80.56,80.18,80.37,168642.0
2022-05-10 15:50:00,80.33,80.94,80.17,80.67,416766.0,80.33,80.94,80.17,80.67,416766.0
2022-05-11 09:30:00,78.82,80.54,78.82,79.78,213204.0,78.82,80.54,78.82,79.78,213204.0
2022-05-11 09:40:00,79.66,82.71,79.55,82.47,305136.0,79.66,82.71,79.55,82.47,305136.0
2022-05-11 09:50:00,82.47,82.91,81.8,82.43,460254.0,82.47,82.91,81.8,82.43,460254.0
2022-05-11 10:00:00,82.43,83.2,81.96,81.97,296952.0,82.43,83.2,81.96,81.97,296952.0
2022-05-11 10:10:00,81.97,82.21,81.23,82.16,149778.0,81.97,82.21,81.23,82.16,149778.0
2022-05-11 10:20:00,82.29,83.3,81.8,82.72,178860.0,82.29,83.3,81.8,82.72,178860.0
2022-05-11 10:30:00,82.82,83.17,81.93,82.58,118464.0,82.82,83.17,81.93,82.58,118464.0
2022-05-11 10:40:00,82.5,82.69,81.8,81.95,98466.0,82.5,82.69,81.8,81.95,98466.0
2022-05-11 10:50:00,81.88,82.3,81.58,81.97,155250.0,81.88,82.3,81.58,81.97,155250.0
2022-05-11 11:00:00,81.9,81.9,81.36,81.7,85458.0,81.9,81.9,81.36,81.7,85458.0
2022-05-11 11:10:00,81.72,82.31,81.33,81.51,115650.0,81.72,82.31,81.33,81.51,115650.0
2022-05-11 11:20:00,81.48,82.14,81.25,82.14,72264.0,81.48,82.14,81.25,82.14,72264.0
2022-05-11 11:30:00,81.88,82.5,81.51,82.16,118890.0,81.88,82.5,81.51,82.16,118890.0
2022-05-11 11:40:00,82.09,82.38,81.81,82.0,59526.0,82.09,82.38,81.81,82.0,59526.0
2022-05-11 11:50:00,82.07,82.07,81.45,81.63,109578.0,82.07,82.07,81.45,81.63,109578.0
2022-05-11 12:00:00,81.73,81.73,80.95,80.95,97020.0,81.73,81.73,80.95,80.95,97020.0
2022-05-11 12:10:00,80.95,80.95,80.34,80.34,87012.0,80.95,80.95,80.34,80.34,87012.0
2022-05-11 12:20:00,80.34,80.99,80.23,80.43,111738.0,80.34,80.99,80.23,80.43,111738.0
2022-05-11 12:30:00,80.32,80.76,80.28,80.6,60498.0,80.32,80.76,80.28,80.6,60498.0
2022-05-11 12:40:00,80.66,81.08,80.66,80.97,67524.0,80.66,81.08,80.66,80.97,67524.0
2022-05-11 12:50:00,80.94,80.96,80.19,80.32,51120.0,80.94,80.96,80.19,80.32,51120.0
2022-05-11 13:00:00,80.23,80.3,79.68,79.73,72924.0,80.23,80.3,79.68,79.73,72924.0
2022-05-11 13:10:00,79.69,80.11,79.69,80.04,65538.0,79.69,80.11,79.69,80.04,65538.0
2022-05-11 13:20:00,80.02,80.28,79.71,79.74,55236.0,80.02,80.28,79.71,79.74,55236.0
2022-05-11 13:30:00,79.67,80.09,79.46,79.47,52926.0,79.67,80.09,79.46,79.47,52926.0
2022-05-11 13:40:00,79.35,79.52,79.08,79.3,76038.0,79.35,79.52,79.08,79.3,76038.0
2022-05-11 13:50:00,79.38,79.38,78.53,78.83,146724.0,79.38,79.38,78.53,78.83,146724.0
2022-05-11 14:00:00,78.87,79.27,78.66,78.74,189894.0,78.87,79.27,78.66,78.74,189894.0
2022-05-11 14:10:00,78.63,79.24,78.5,79.08,170436.0,78.63,79.24,78.5,79.08,170436.0
2022-05-11 14:20:00,78.97,79.64,78.67,79.15,86898.0,78.97,79.64,78.67,79.15,86898.0
2022-05-11 14:30:00,79.08,79.58,79.02,79.43,47772.0,79.08,79.58,79.02,79.43,47772.0
2022-05-11 14:40:00,79.43,79.65,78.81,78.96,113190.0,79.43,79.65,78.81,78.96,113190.0
2022-05-11 14:50:00,78.98,78.98,78.52,78.67,103974.0,78.98,78.98,78.52,78.67,103974.0
2022-05-11 15:00:00,78.68,78.68,78.36,78.5,141066.0,78.68,78.68,78.36,78.5,141066.0
2022-05-11 15:10:00,78.38,78.67,78.3,78.5,192786.0,78.38,78.67,78.3,78.5,192786.0
2022-05-11 15:20:00,78.35,78.38,77.9,78.07,113580.0,78.35,78.38,77.9,78.07,113580.0
2022-05-11 15:30:00,78.01,78.4,77.81,77.81,102030.0,78.01,78.4,77.81,77.81,102030.0
2022-05-11 15:40:00,77.83,78.17,76.37,77.8,297714.0,77.83,78.17,76.37,77.8,297714.0
2022-05-11 15:50:00,77.83,77.89,77.42,77.78,770724.0,77.83,77.89,77.42,77.78,770724.0
2022-05-12 09:30:00,76.72,77.18,75.05,75.49,561630.0,76.72,77.18,75.05,75.49,561630.0
2022-05-12 09:40:00,75.53,77.7,75.5,77.21,189042.0,75.53,77.7,75.5,77.21,189042.0
2022-05-12 09:50:00,77.19,77.67,76.92,77.34,256098.0,77.19,77.67,76.92,77.34,256098.0
2022-05-12 10:00:00,77.33,78.72,76.96,78.67,261876.0,77.33,78.72,76.96,78.67,261876.0
2022-05-12 10:10:00,78.68,79.5,78.42,79.5,439884.0,78.68,79.5,78.42,79.5,439884.0
2022-05-12 10:20:00,79.49,79.92,79.17,79.42,228168.0,79.49,79.92,79.17,79.42,228168.0
2022-05-12 10:30:00,79.45,80.1,79.0,79.89,255486.0,79.45,80.1,79.0,79.89,255486.0
2022-05-12 10:40:00,79.8,79.86,79.21,79.84,183744.0,79.8,79.86,79.21,79.84,183744.0
2022-05-12 10:50:00,79.92,80.54,79.88,80.48,117384.0,79.92,80.54,79.88,80.48,117384.0
2022-05-12 11:00:00,80.49,80.75,80.04,80.75,154656.0,80.49,80.75,80.04,80.75,154656.0
2022-05-12 11:10:00,80.75,81.32,80.74,81.3,354876.0,80.75,81.32,80.74,81.3,354876.0
2022-05-12 11:20:00,81.26,81.45,80.64,80.64,256458.0,81.26,81.45,80.64,80.64,256458.0
2022-05-12 11:30:00,80.65,80.78,79.98,80.51,217554.0,80.65,80.78,79.98,80.51,217554.0
2022-05-12 11:40:00,80.45,80.69,79.83,79.95,45750.0,80.45,80.69,79.83,79.95,45750.0
2022-05-12 11:50:00,79.91,79.91,79.3,79.51,69906.0,79.91,79.91,79.3,79.51,69906.0
2022-05-12 12:00:00,79.35,79.96,79.3,79.8,131310.0,79.35,79.96,79.3,79.8,131310.0
2022-05-12 12:10:00,79.65,79.9,78.99,79.5,56598.0,79.65,79.9,78.99,79.5,56598.0
2022-05-12 12:20:00,79.28,80.0,79.27,79.83,74616.0,79.28,80.0,79.27,79.83,74616.0
2022-05-12 12:30:00,79.96,80.47,79.9,80.19,90012.0,79.96,80.47,79.9,80.19,90012.0
2022-05-12 12:40:00,80.1,81.13,79.66,80.33,164472.0,80.1,81.13,79.66,80.33,164472.0
2022-05-12 12:50:00,80.39,80.6,79.68,79.75,253596.0,80.39,80.6,79.68,79.75,253596.0
2022-05-12 13:00:00,79.67,79.91,79.35,79.36,46044.0,79.67,79.91,79.35,79.36,46044.0
2022-05-12 13:10:00,79.34,79.73,79.24,79.43,54090.0,79.34,79.73,79.24,79.43,54090.0
2022-05-12 13:20:00,79.52,79.67,78.9,79.21,69954.0,79.52,79.67,78.9,79.21,69954.0
2022-05-12 13:30:00,79.31,79.42,78.73,78.89,49116.0,79.31,79.42,78.73,78.89,49116.0
2022-05-12 13:40:00,78.91,78.91,78.28,78.28,94638.0,78.91,78.91,78.28,78.28,94638.0
2022-05-12 13:50:00,78.26,78.54,78.05,78.29,86532.0,78.26,78.54,78.05,78.29,86532.0
2022-05-12 14:00:00,78.3,78.75,78.21,78.27,45354.0,78.3,78.75,78.21,78.27,45354.0
2022-05-12 14:10:00,78.18,78.67,78.13,78.65,52938.0,78.18,78.67,78.13,78.65,52938.0
2022-05-12 14:20:00,78.71,78.83,78.33,78.56,76302.0,78.71,78.83,78.33,78.56,76302.0
2022-05-12 14:30:00,78.61,78.63,78.25,78.28,26544.0,78.61,78.63,78.25,78.28,26544.0
2022-05-12 14:40:00,78.29,78.57,78.09,78.47,43116.0,78.29,78.57,78.09,78.47,43116.0
2022-05-12 14:50:00,78.47,78.79,78.3,78.53,32478.0,78.47,78.79,78.3,78.53,32478.0
2022-05-12 15:00:00,78.46,78.82,78.37,78.67,104682.0,78.46,78.82,78.37,78.67,104682.0
2022-05-12 15:10:00,78.65,79.33,78.48,79.3,85884.0,78.65,79.33,78.48,79.3,85884.0
2022-05-12 15:20:00,79.25,79.54,79.0,79.08,94776.0,79.25,79.54,79.0,79.08,94776.0
2022-05-12 15:30:00,79.11,79.42,78.93,79.07,137988.0,79.11,79.42,78.93,79.07,137988.0
2022-05-12 15:40:00,79.16,79.39,78.84,78.99,199908.0,79.16,79.39,78.84,78.99,199908.0
2022-05-12 15:50:00,78.73,79.75,78.73,79.62,629220.0,78.73,79.75,78.73,79.62,629220.0
2022-05-13 09:30:00,81.56,82.5,80.97,81.01,276696.0,81.56,82.5,80.97,81.01,276696.0
2022-05-13 09:40:00,81.11,82.64,81.0,82.5,112680.0,81.11,82.64,81.0,82.5,112680.0
2022-05-13 09:50:00,82.52,83.26,82.14,82.24,173766.0,82.52,83.26,82.14,82.24,173766.0
2022-05-13 10:00:00,82.42,83.13,82.28,82.58,111042.0,82.42,83.13,82.28,82.58,111042.0
2022-05-13 10:10:00,82.58,82.77,82.17,82.52,133368.0,82.58,82.77,82.17,82.52,133368.0
2022-05-13 10:20:00,82.45,82.78,82.11,82.16,184062.0,82.45,82.78,82.11,82.16,184062.0
2022-05-13 10:30:00,82.16,82.51,81.8,82.45,102378.0,82.16,82.51,81.8,82.45,102378.0
2022-05-13 10:40:00,82.47,82.5,81.36,81.92,87936.0,82.47,82.5,81.36,81.92,87936.0
2022-05-13 10:50:00,81.9,82.35,81.83,81.83,46806.0,81.9,82.35,81.83,81.83,46806.0
2022-05-13 11:00:00,81.79,82.04,81.53,81.81,76152.0,81.79,82.04,81.53,81.81,76152.0
2022-05-13 11:10:00,81.71,81.71,80.93,80.94,51048.0,81.71,81.71,80.93,80.94,51048.0
2022-05-13 11:20:00,81.0,81.61,81.0,81.53,44022.0,81.0,81.61,81.0,81.53,44022.0
2022-05-13 11:30:00,81.57,81.57,81.23,81.55,39120.0,81.57,81.57,81.23,81.55,39120.0
2022-05-13 11:40:00,81.49,81.67,81.25,81.67,31122.0,81.49,81.67,81.25,81.67,31122.0
2022-05-13 11:50:00,81.67,81.78,81.56,81.56,47436.0,81.67,81.78,81.56,81.56,47436.0
2022-05-13 12:00:00,81.62,81.89,81.58,81.83,63012.0,81.62,81.89,81.58,81.83,63012.0
2022-05-13 12:10:00,81.82,82.1,81.75,82.0,87072.0,81.82,82.1,81.75,82.0,87072.0
2022-05-13 12:20:00,82.02,82.02,81.67,81.81,47112.0,82.02,82.02,81.67,81.81,47112.0
2022-05-13 12:30:00,81.8,82.17,81.74,82.08,134688.0,81.8,82.17,81.74,82.08,134688.0
2022-05-13 12:40:00,82.11,82.26,81.69,81.69,71394.0,82.11,82.26,81.69,81.69,71394.0
2022-05-13 12:50:00,81.46,82.22,81.41,82.22,154200.0,81.46,82.22,81.41,82.22,154200.0
2022-05-13 13:00:00,82.24,82.4,82.05,82.27,77856.0,82.24,82.4,82.05,82.27,77856.0
2022-05-13 13:10:00,82.3,82.34,81.92,81.98,106038.0,82.3,82.34,81.92,81.98,106038.0
2022-05-13 13:20:00,82.09,82.19,81.78,81.79,98256.0,82.09,82.19,81.78,81.79,98256.0
2022-05-13 13:30:00,81.82,82.0,81.5,81.52,49722.0,81.82,82.0,81.5,81.52,49722.0
2022-05-13 13:40:00,81.52,81.65,81.28,81.61,118710.0,81.52,81.65,81.28,81.61,118710.0
2022-05-13 13:50:00,81.7,81.7,81.32,81.4,22200.0,81.7,81.7,81.32,81.4,22200.0
2022-05-13 14:00:00,81.4,81.4,80.89,81.31,44838.0,81.4,81.4,80.89,81.31,44838.0
2022-05-13 14:10:00,81.36,81.58,81.33,81.49,34626.0,81.36,81.58,81.33,81.49,34626.0
2022-05-13 14:20:00,81.45,81.45,81.05,81.05,39744.0,81.45,81.45,81.05,81.05,39744.0
2022-05-13 14:30:00,81.17,81.58,81.17,81.27,45354.0,81.17,81.58,81.17,81.27,45354.0
2022-05-13 14:40:00,81.35,81.45,81.27,81.37,19608.0,81.35,81.45,81.27,81.37,19608.0
2022-05-13 14:50:00,81.41,81.95,81.41,81.95,71718.0,81.41,81.95,81.41,81.95,71718.0
2022-05-13 15:00:00,81.95,82.05,81.72,82.02,37308.0,81.95,82.05,81.72,82.02,37308.0
2022-05-13 15:10:00,81.99,82.46,81.91,82.4,84876.0,81.99,82.46,81.91,82.4,84876.0
2022-05-13 15:20:00,82.3,82.34,82.11,82.33,50100.0,82.3,82.34,82.11,82.33,50100.0
2022-05-13 15:30:00,82.35,82.35,81.53,81.79,62976.0,82.35,82.35,81.53,81.79,62976.0
2022-05-13 15:40:00,81.77,82.0,81.72,81.98,93690.0,81.77,82.0,81.72,81.98,93690.0
2022-05-13 15:50:00,81.98,82.0,81.51,81.95,315978.0,81.98,82.0,81.51,81.95,315978.0
2022-05-16 09:30:00,81.97,83.17,81.77,82.93,278190.0,81.97,83.17,81.77,82.93,278190.0
2022-05-16 09:40:00,82.98,84.08,81.48,81.83,430278.0,82.98,84.08,81.48,81.83,430278.0
2022-05-16 09:50:00,81.86,82.5,81.55,81.88,292014.0,81.86,82.5,81.55,81.88,292014.0
2022-05-16 10:00:00,81.73,82.02,81.22,82.01,103596.0,81.73,82.02,81.22,82.01,103596.0
2022-05-16 10:10:00,82.07,82.56,81.71,82.16,265662.0,82.07,82.56,81.71,82.16,265662.0
2022-05-16 10:20:00,82.16,82.52,81.47,81.79,54564.0,82.16,82.52,81.47,81.79,54564.0
2022-05-16 10:30:00,81.87,82.13,80.61,80.67,180750.0,81.87,82.13,80.61,80.67,180750.0
2022-05-16 10:40:00,80.63,80.77,80.27,80.51,89748.0,80.63,80.77,80.27,80.51,89748.0
2022-05-16 10:50:00,80.52,80.61,79.77,79.88,113550.0,80.52,80.61,79.77,79.88,113550.0
2022-05-16 11:00:00,79.77,80.04,79.42,79.62,140844.0,79.77,80.04,79.42,79.62,140844.0
2022-05-16 11:10:00,79.66,80.5,79.5,80.27,102996.0,79.66,80.5,79.5,80.27,102996.0
2022-05-16 11:20:00,80.22,80.33,80.04,80.16,94206.0,80.22,80.33,80.04,80.16,94206.0
2022-05-16 11:30:00,80.27,80.3,79.5,79.98,57096.0,80.27,80.3,79.5,79.98,57096.0
2022-05-16 11:40:00,80.0,80.42,79.61,80.32,233424.0,80.0,80.42,79.61,80.32,233424.0
2022-05-16 11:50:00,80.28,80.4,80.0,80.17,39858.0,80.28,80.4,80.0,80.17,39858.0
2022-05-16 12:00:00,80.19,80.46,79.98,80.01,65106.0,80.19,80.46,79.98,80.01,65106.0
2022-05-16 12:10:00,79.87,79.89,79.33,79.52,110766.0,79.87,79.89,79.33,79.52,110766.0
2022-05-16 12:20:00,79.5,79.55,79.32,79.33,88536.0,79.5,79.55,79.32,79.33,88536.0
2022-05-16 12:30:00,79.36,79.43,79.04,79.04,110826.0,79.36,79.43,79.04,79.04,110826.0
2022-05-16 12:40:00,79.08,79.14,78.81,78.99,91596.0,79.08,79.14,78.81,78.99,91596.0
2022-05-16 12:50:00,78.98,79.0,78.74,78.91,88242.0,78.98,79.0,78.74,78.91,88242.0
2022-05-16 13:00:00,78.89,78.89,78.6,78.74,63336.0,78.89,78.89,78.6,78.74,63336.0
2022-05-16 13:10:00,78.73,79.09,78.55,78.57,155868.0,78.73,79.09,78.55,78.57,155868.0
2022-05-16 13:20:00,78.58,79.15,78.41,79.06,164838.0,78.58,79.15,78.41,79.06,164838.0
2022-05-16 13:30:00,79.12,79.13,78.77,78.92,67284.0,79.12,79.13,78.77,78.92,67284.0
2022-05-16 13:40:00,78.96,79.17,78.8,79.01,49134.0,78.96,79.17,78.8,79.01,49134.0
2022-05-16 13:50:00,79.04,79.23,79.04,79.23,57984.0,79.04,79.23,79.04,79.23,57984.0
2022-05-16 14:00:00,79.03,79.55,78.98,79.55,91266.0,79.03,79.55,78.98,79.55,91266.0
2022-05-16 14:10:00,79.51,79.55,79.23,79.33,109026.0,79.51,79.55,79.23,79.33,109026.0
2022-05-16 14:20:00,79.33,79.62,79.33,79.59,40182.0,79.33,79.62,79.33,79.59,40182.0
2022-05-16 14:30:00,79.54,79.61,79.27,79.41,33492.0,79.54,79.61,79.27,79.41,33492.0
2022-05-16 14:40:00,79.44,79.44,78.95,78.95,88824.0,79.44,79.44,78.95,78.95,88824.0
2022-05-16 14:50:00,78.87,79.21,78.86,78.94,63018.0,78.87,79.21,78.86,78.94,63018.0
2022-05-16 15:00:00,78.92,78.99,78.68,78.71,86844.0,78.92,78.99,78.68,78.71,86844.0
2022-05-16 15:10:00,78.72,78.72,78.34,78.41,171018.0,78.72,78.72,78.34,78.41,171018.0
2022-05-16 15:20:00,78.41,78.47,78.17,78.42,112536.0,78.41,78.47,78.17,78.42,112536.0
2022-05-16 15:30:00,78.49,78.52,77.91,78.04,461664.0,78.49,78.52,77.91,78.04,461664.0
2022-05-16 15:40:00,78.07,78.12,77.73,77.86,356022.0,78.07,78.12,77.73,77.86,356022.0
2022-05-16 15:50:00,77.95,78.17,77.75,78.03,838404.0,77.95,78.17,77.75,78.03,838404.0
2022-05-17 09:30:00,80.28,81.07,79.47,79.57,262284.0,80.28,81.07,79.47,79.57,262284.0
2022-05-17 09:40:00,79.59,79.83,78.43,78.44,137112.0,79.59,79.83,78.43,78.44,137112.0
2022-05-17 09:50:00,78.38,78.94,78.21,78.28,168960.0,78.38,78.94,78.21,78.28,168960.0
2022-05-17 10:00:00,78.34,78.83,78.13,78.19,146994.0,78.34,78.83,78.13,78.19,146994.0
2022-05-17 10:10:00,78.22,78.87,78.05,78.81,187566.0,78.22,78.87,78.05,78.81,187566.0
2022-05-17 10:20:00,78.78,78.79,77.92,77.95,182442.0,78.78,78.79,77.92,77.95,182442.0
2022-05-17 10:30:00,77.98,78.1,77.77,77.83,104634.0,77.98,78.1,77.77,77.83,104634.0
2022-05-17 10:40:00,77.85,77.88,77.0,77.05,431898.0,77.85,77.88,77.0,77.05,431898.0
2022-05-17 10:50:00,77.11,77.15,76.57,76.72,213996.0,77.11,77.15,76.57,76.72,213996.0
2022-05-17 11:00:00,76.7,77.05,76.58,77.01,126138.0,76.7,77.05,76.58,77.01,126138.0
2022-05-17 11:10:00,77.06,77.46,77.0,77.26,112764.0,77.06,77.46,77.0,77.26,112764.0
2022-05-17 11:20:00,77.36,78.49,77.36,78.49,186048.0,77.36,78.49,77.36,78.49,186048.0
2022-05-17 11:30:00,78.52,78.75,78.25,78.61,201534.0,78.52,78.75,78.25,78.61,201534.0
2022-05-17 11:40:00,78.58,79.02,78.58,78.86,113334.0,78.58,79.02,78.58,78.86,113334.0
2022-05-17 11:50:00,78.92,79.29,78.92,79.24,116304.0,78.92,79.29,78.92,79.24,116304.0
2022-05-17 12:00:00,79.23,79.61,79.14,79.41,122220.0,79.23,79.61,79.14,79.41,122220.0
2022-05-17 12:10:00,79.39,79.45,79.07,79.1,82872.0,79.39,79.45,79.07,79.1,82872.0
2022-05-17 12:20:00,79.07,79.36,79.07,79.19,75762.0,79.07,79.36,79.07,79.19,75762.0
2022-05-17 12:30:00,79.15,79.34,79.02,79.31,76836.0,79.15,79.34,79.02,79.31,76836.0
2022-05-17 12:40:00,79.3,79.38,78.96,79.0,45600.0,79.3,79.38,78.96,79.0,45600.0
2022-05-17 12:50:00,78.98,78.98,78.73,78.77,29034.0,78.98,78.98,78.73,78.77,29034.0
2022-05-17 13:00:00,78.76,78.92,78.63,78.92,31554.0,78.76,78.92,78.63,78.92,31554.0
2022-05-17 13:10:00,79.0,79.19,79.0,79.02,22530.0,79.0,79.19,79.0,79.02,22530.0
2022-05-17 13:20:00,79.1,79.11,78.66,78.74,46344.0,79.1,79.11,78.66,78.74,46344.0
2022-05-17 13:30:00,78.7,78.81,78.62,78.63,34140.0,78.7,78.81,78.62,78.63,34140.0
2022-05-17 13:40:00,78.6,78.68,78.56,78.65,18366.0,78.6,78.68,78.56,78.65,18366.0
2022-05-17 13:50:00,78.68,78.86,78.61,78.81,42534.0,78.68,78.86,78.61,78.81,42534.0
2022-05-17 14:00:00,78.86,79.31,78.77,79.25,74562.0,78.86,79.31,78.77,79.25,74562.0
2022-05-17 14:10:00,79.25,79.25,78.51,78.57,65652.0,79.25,79.25,78.51,78.57,65652.0
2022-05-17 14:20:00,78.61,78.76,78.14,78.67,82350.0,78.61,78.76,78.14,78.67,82350.0
2022-05-17 14:30:00,78.56,78.8,78.47,78.77,47976.0,78.56,78.8,78.47,78.77,47976.0
2022-05-17 14:40:00,78.82,79.01,78.49,78.96,139680.0,78.82,79.01,78.49,78.96,139680.0
2022-05-17 14:50:00,78.85,78.91,78.53,78.62,32928.0,78.85,78.91,78.53,78.62,32928.0
2022-05-17 15:00:00,78.67,79.08,78.67,78.87,51546.0,78.67,79.08,78.67,78.87,51546.0
2022-05-17 15:10:00,78.85,79.03,78.75,78.91,46692.0,78.85,79.03,78.75,78.91,46692.0
2022-05-17 15:20:00,78.96,79.15,78.83,79.11,126420.0,78.96,79.15,78.83,79.11,126420.0
2022-05-17 15:30:00,79.13,79.19,78.9,78.92,100854.0,79.13,79.19,78.9,78.92,100854.0
2022-05-17 15:40:00,78.82,78.86,78.47,78.5,217434.0,78.82,78.86,78.47,78.5,217434.0
2022-05-17 15:50:00,78.5,78.96,78.44,78.88,558078.0,78.5,78.96,78.44,78.88,558078.0
2022-05-18 09:30:00,77.7,79.17,77.25,78.39,215658.0,77.7,79.17,77.25,78.39,215658.0
2022-05-18 09:40:00,78.56,78.67,77.71,78.5,613176.0,78.56,78.67,77.71,78.5,613176.0
2022-05-18 09:50:00,78.33,78.91,77.5,77.59,233916.0,78.33,78.91,77.5,77.59,233916.0
2022-05-18 10:00:00,77.42,78.38,77.39,77.5,403668.0,77.42,78.38,77.39,77.5,403668.0
2022-05-18 10:10:00,77.5,77.66,76.94,77.26,173910.0,77.5,77.66,76.94,77.26,173910.0
2022-05-18 10:20:00,77.19,77.34,76.67,76.67,65220.0,77.19,77.34,76.67,76.67,65220.0
2022-05-18 10:30:00,76.61,76.68,75.98,76.25,84990.0,76.61,76.68,75.98,76.25,84990.0
2022-05-18 10:40:00,76.27,76.32,75.8,76.15,172218.0,76.27,76.32,75.8,76.15,172218.0
2022-05-18 10:50:00,76.17,76.62,76.09,76.52,84540.0,76.17,76.62,76.09,76.52,84540.0
2022-05-18 11:00:00,76.59,76.68,76.32,76.48,62796.0,76.59,76.68,76.32,76.48,62796.0
2022-05-18 11:10:00,76.37,76.37,75.5,75.52,94788.0,76.37,76.37,75.5,75.52,94788.0
2022-05-18 11:20:00,75.51,75.61,75.19,75.34,151212.0,75.51,75.61,75.19,75.34,151212.0
2022-05-18 11:30:00,75.27,75.38,75.18,75.34,68184.0,75.27,75.38,75.18,75.34,68184.0
2022-05-18 11:40:00,75.31,75.83,75.2,75.47,63042.0,75.31,75.83,75.2,75.47,63042.0
2022-05-18 11:50:00,75.49,75.51,74.91,75.05,245640.0,75.49,75.51,74.91,75.05,245640.0
2022-05-18 12:00:00,75.04,75.05,74.56,74.75,84726.0,75.04,75.05,74.56,74.75,84726.0
2022-05-18 12:10:00,74.7,75.06,74.6,74.88,75486.0,74.7,75.06,74.6,74.88,75486.0
2022-05-18 12:20:00,74.96,74.96,74.5,74.5,82332.0,74.96,74.96,74.5,74.5,82332.0
2022-05-18 12:30:00,74.45,74.65,74.25,74.38,123654.0,74.45,74.65,74.25,74.38,123654.0
2022-05-18 12:40:00,74.38,74.38,74.1,74.24,122466.0,74.38,74.38,74.1,74.24,122466.0
2022-05-18 12:50:00,74.28,74.6,74.23,74.6,64890.0,74.28,74.6,74.23,74.6,64890.0
2022-05-18 13:00:00,74.45,74.47,73.84,73.84,50580.0,74.45,74.47,73.84,73.84,50580.0
2022-05-18 13:10:00,73.77,73.79,73.12,73.34,269772.0,73.77,73.79,73.12,73.34,269772.0
2022-05-18 13:20:00,73.36,73.6,73.01,73.29,190386.0,73.36,73.6,73.01,73.29,190386.0
2022-05-18 13:30:00,73.28,73.9,73.2,73.9,164148.0,73.28,73.9,73.2,73.9,164148.0
2022-05-18 13:40:00,73.87,73.9,73.64,73.75,112818.0,73.87,73.9,73.64,73.75,112818.0
2022-05-18 13:50:00,73.69,73.71,73.15,73.69,74742.0,73.69,73.71,73.15,73.69,74742.0
2022-05-18 14:00:00,73.7,73.81,73.36,73.64,167622.0,73.7,73.81,73.36,73.64,167622.0
2022-05-18 14:10:00,73.67,74.21,73.44,74.21,122382.0,73.67,74.21,73.44,74.21,122382.0
2022-05-18 14:20:00,74.08,74.3,73.76,73.85,50034.0,74.08,74.3,73.76,73.85,50034.0
2022-05-18 14:30:00,73.83,73.91,73.51,73.62,98928.0,73.83,73.91,73.51,73.62,98928.0
2022-05-18 14:40:00,73.65,73.67,72.93,73.27,327156.0,73.65,73.67,72.93,73.27,327156.0
2022-05-18 14:50:00,73.21,73.28,72.96,73.07,197010.0,73.21,73.28,72.96,73.07,197010.0
2022-05-18 15:00:00,73.05,73.22,72.8,72.87,169776.0,73.05,73.22,72.8,72.87,169776.0
2022-05-18 15:10:00,72.8,72.93,72.53,72.66,287232.0,72.8,72.93,72.53,72.66,287232.0
2022-05-18 15:20:00,72.7,72.74,72.32,72.67,378138.0,72.7,72.74,72.32,72.67,378138.0
2022-05-18 15:30:00,72.7,73.39,72.66,73.33,303012.0,72.7,73.39,72.66,73.33,303012.0
2022-05-18 15:40:00,73.35,73.37,72.91,73.01,345582.0,73.35,73.37,72.91,73.01,345582.0
2022-05-18 15:50:00,73.07,73.34,72.88,73.12,858204.0,73.07,73.34,72.88,73.12,858204.0
2022-05-19 09:30:00,71.52,72.67,70.26,72.55,1182246.0,71.52,72.67,70.26,72.55,1182246.0
2022-05-19 09:40:00,72.41,72.51,70.89,70.92,572694.0,72.41,72.51,70.89,70.92,572694.0
2022-05-19 09:50:00,71.15,72.1,70.45,71.66,546246.0,71.15,72.1,70.45,71.66,546246.0
2022-05-19 10:00:00,71.66,72.78,71.46,71.81,421902.0,71.66,72.78,71.46,71.81,421902.0
2022-05-19 10:10:00,71.76,72.08,71.13,71.41,352080.0,71.76,72.08,71.13,71.41,352080.0
2022-05-19 10:20:00,71.36,72.16,71.11,71.36,248136.0,71.36,72.16,71.11,71.36,248136.0
2022-05-19 10:30:00,71.31,71.91,71.02,71.55,241116.0,71.31,71.91,71.02,71.55,241116.0
2022-05-19 10:40:00,71.47,71.67,71.25,71.4,185622.0,71.47,71.67,71.25,71.4,185622.0
2022-05-19 10:50:00,71.53,72.1,71.38,72.09,159114.0,71.53,72.1,71.38,72.09,159114.0
2022-05-19 11:00:00,72.12,72.59,71.92,72.35,354522.0,72.12,72.59,71.92,72.35,354522.0
2022-05-19 11:10:00,72.41,72.91,72.3,72.89,405426.0,72.41,72.91,72.3,72.89,405426.0
2022-05-19 11:20:00,72.83,72.96,72.5,72.75,238938.0,72.83,72.96,72.5,72.75,238938.0
2022-05-19 11:30:00,72.71,73.25,72.49,73.12,214098.0,72.71,73.25,72.49,73.12,214098.0
2022-05-19 11:40:00,73.2,73.65,73.2,73.65,136464.0,73.2,73.65,73.2,73.65,136464.0
2022-05-19 11:50:00,73.62,73.72,73.39,73.65,203454.0,73.62,73.72,73.39,73.65,203454.0
2022-05-19 12:00:00,73.68,73.89,73.33,73.44,297894.0,73.68,73.89,73.33,73.44,297894.0
2022-05-19 12:10:00,73.47,74.0,73.33,73.5,158436.0,73.47,74.0,73.33,73.5,158436.0
2022-05-19 12:20:00,73.57,73.62,72.81,73.18,186666.0,73.57,73.62,72.81,73.18,186666.0
2022-05-19 12:30:00,73.14,73.19,72.3,72.43,103368.0,73.14,73.19,72.3,72.43,103368.0
2022-05-19 12:40:00,72.39,72.48,72.11,72.21,126474.0,72.39,72.48,72.11,72.21,126474.0
2022-05-19 12:50:00,72.21,72.7,72.03,72.66,110502.0,72.21,72.7,72.03,72.66,110502.0
2022-05-19 13:00:00,72.63,73.03,72.49,72.76,113832.0,72.63,73.03,72.49,72.76,113832.0
2022-05-19 13:10:00,72.74,72.87,72.29,72.87,101988.0,72.74,72.87,72.29,72.87,101988.0
2022-05-19 13:20:00,72.86,72.95,72.17,72.32,213534.0,72.86,72.95,72.17,72.32,213534.0
2022-05-19 13:30:00,72.23,72.47,72.13,72.13,132924.0,72.23,72.47,72.13,72.13,132924.0
2022-05-19 13:40:00,72.06,72.18,71.81,71.86,222450.0,72.06,72.18,71.81,71.86,222450.0
2022-05-19 13:50:00,71.88,73.05,71.83,73.03,206100.0,71.88,73.05,71.83,73.03,206100.0
2022-05-19 14:00:00,73.02,73.08,72.44,72.97,194034.0,73.02,73.08,72.44,72.97,194034.0
2022-05-19 14:10:00,72.91,73.23,72.82,73.0,139578.0,72.91,73.23,72.82,73.0,139578.0
2022-05-19 14:20:00,72.88,73.26,72.88,73.14,114108.0,72.88,73.26,72.88,73.14,114108.0
2022-05-19 14:30:00,73.05,73.58,73.05,73.3,173496.0,73.05,73.58,73.05,73.3,173496.0
2022-05-19 14:40:00,73.29,73.31,72.98,73.24,112104.0,73.29,73.31,72.98,73.24,112104.0
2022-05-19 14:50:00,73.5,73.9,73.32,73.74,330102.0,73.5,73.9,73.32,73.74,330102.0
2022-05-19 15:00:00,73.7,74.07,73.56,73.62,190566.0,73.7,74.07,73.56,73.62,190566.0
2022-05-19 15:10:00,73.56,73.75,73.37,73.5,145092.0,73.56,73.75,73.37,73.5,145092.0
2022-05-19 15:20:00,73.53,73.53,72.88,73.3,270204.0,73.53,73.53,72.88,73.3,270204.0
2022-05-19 15:30:00,73.31,73.54,72.95,73.13,337410.0,73.31,73.54,72.95,73.13,337410.0
2022-05-19 15:40:00,73.16,73.64,72.92,73.14,366756.0,73.16,73.64,72.92,73.14,366756.0
2022-05-19 15:50:00,73.14,73.2,72.36,72.73,1079538.0,73.14,73.2,72.36,72.73,1079538.0
2022-05-20 09:30:00,81.34,81.84,78.6,79.8,2883192.0,81.34,81.84,78.6,79.8,2883192.0
2022-05-20 09:40:00,79.89,81.33,78.38,80.94,2290710.0,79.89,81.33,78.38,80.94,2290710.0
2022-05-20 09:50:00,81.0,82.16,80.36,82.15,1527558.0,81.0,82.16,80.36,82.15,1527558.0
2022-05-20 10:00:00,82.05,82.15,79.55,79.58,1048122.0,82.05,82.15,79.55,79.58,1048122.0
2022-05-20 10:10:00,79.6,80.56,79.55,79.9,740430.0,79.6,80.56,79.55,79.9,740430.0
2022-05-20 10:20:00,79.97,81.32,79.94,81.21,680904.0,79.97,81.32,79.94,81.21,680904.0
2022-05-20 10:30:00,81.12,81.5,80.17,80.3,552054.0,81.12,81.5,80.17,80.3,552054.0
2022-05-20 10:40:00,80.28,80.42,79.33,79.61,350388.0,80.28,80.42,79.33,79.61,350388.0
2022-05-20 10:50:00,79.61,79.76,78.51,78.62,428256.0,79.61,79.76,78.51,78.62,428256.0
2022-05-20 11:00:00,78.59,79.06,78.3,78.31,352560.0,78.59,79.06,78.3,78.31,352560.0
2022-05-20 11:10:00,78.37,78.59,78.01,78.51,305910.0,78.37,78.59,78.01,78.51,305910.0
2022-05-20 11:20:00,78.58,79.2,78.42,78.99,483666.0,78.58,79.2,78.42,78.99,483666.0
2022-05-20 11:30:00,78.99,79.42,78.65,78.68,283968.0,78.99,79.42,78.65,78.68,283968.0
2022-05-20 11:40:00,78.68,79.25,78.54,78.89,183354.0,78.68,79.25,78.54,78.89,183354.0
2022-05-20 11:50:00,78.93,79.08,78.33,78.44,153900.0,78.93,79.08,78.33,78.44,153900.0
2022-05-20 12:00:00,78.42,78.58,77.87,77.87,187590.0,78.42,78.58,77.87,77.87,187590.0
2022-05-20 12:10:00,77.94,78.24,77.55,77.96,330996.0,77.94,78.24,77.55,77.96,330996.0
2022-05-20 12:20:00,78.01,78.5,77.97,78.22,141012.0,78.01,78.5,77.97,78.22,141012.0
2022-05-20 12:30:00,78.26,78.33,77.59,77.61,180174.0,78.26,78.33,77.59,77.61,180174.0
2022-05-20 12:40:00,77.52,77.71,76.74,77.71,545748.0,77.52,77.71,76.74,77.71,545748.0
2022-05-20 12:50:00,77.72,78.05,77.33,77.71,303666.0,77.72,78.05,77.33,77.71,303666.0
2022-05-20 13:00:00,77.68,77.69,77.0,77.17,203040.0,77.68,77.69,77.0,77.17,203040.0
2022-05-20 13:10:00,77.17,77.41,76.82,77.36,188748.0,77.17,77.41,76.82,77.36,188748.0
2022-05-20 13:20:00,77.36,77.67,77.21,77.61,157806.0,77.36,77.67,77.21,77.61,157806.0
2022-05-20 13:30:00,77.58,78.42,77.52,77.83,352554.0,77.58,78.42,77.52,77.83,352554.0
2022-05-20 13:40:00,77.79,78.16,77.56,77.92,206154.0,77.79,78.16,77.56,77.92,206154.0
2022-05-20 13:50:00,77.97,78.5,77.62,78.32,291288.0,77.97,78.5,77.62,78.32,291288.0
2022-05-20 14:00:00,78.43,78.79,78.17,78.47,271290.0,78.43,78.79,78.17,78.47,271290.0
2022-05-20 14:10:00,78.49,78.65,78.27,78.31,147498.0,78.49,78.65,78.27,78.31,147498.0
2022-05-20 14:20:00,78.36,78.38,77.89,78.26,260520.0,78.36,78.38,77.89,78.26,260520.0
2022-05-20 14:30:00,78.26,78.36,77.8,78.16,191916.0,78.26,78.36,77.8,78.16,191916.0
2022-05-20 14:40:00,78.16,78.44,78.0,78.16,208824.0,78.16,78.44,78.0,78.16,208824.0
2022-05-20 14:50:00,78.13,78.91,78.1,78.46,300330.0,78.13,78.91,78.1,78.46,300330.0
2022-05-20 15:00:00,78.49,78.58,77.86,78.2,201846.0,78.49,78.58,77.86,78.2,201846.0
2022-05-20 15:10:00,78.24,78.3,77.7,78.11,132738.0,78.24,78.3,77.7,78.11,132738.0
2022-05-20 15:20:00,78.28,78.82,78.14,78.77,202908.0,78.28,78.82,78.14,78.77,202908.0
2022-05-20 15:30:00,78.77,79.05,78.64,78.83,602034.0,78.77,79.05,78.64,78.83,602034.0
2022-05-20 15:40:00,78.83,79.36,78.67,78.92,458802.0,78.83,79.36,78.67,78.92,458802.0
2022-05-20 15:50:00,79.12,79.83,78.75,79.71,1143840.0,79.12,79.83,78.75,79.71,1143840.0
2022-05-23 09:30:00,80.61,82.0,80.38,81.56,872436.0,80.61,82.0,80.38,81.56,872436.0
2022-05-23 09:40:00,81.4,83.0,81.3,82.48,700320.0,81.4,83.0,81.3,82.48,700320.0
2022-05-23 09:50:00,82.38,82.64,80.82,81.06,472116.0,82.38,82.64,80.82,81.06,472116.0
2022-05-23 10:00:00,81.06,81.53,80.36,81.35,772836.0,81.06,81.53,80.36,81.35,772836.0
2022-05-23 10:10:00,81.14,81.67,80.86,81.54,246666.0,81.14,81.67,80.86,81.54,246666.0
2022-05-23 10:20:00,81.51,81.77,80.98,81.7,330630.0,81.51,81.77,80.98,81.7,330630.0
2022-05-23 10:30:00,81.67,82.33,81.36,81.76,207486.0,81.67,82.33,81.36,81.76,207486.0
2022-05-23 10:40:00,81.55,81.8,81.18,81.42,146934.0,81.55,81.8,81.18,81.42,146934.0
2022-05-23 10:50:00,81.34,81.45,80.58,80.66,239334.0,81.34,81.45,80.58,80.66,239334.0
2022-05-23 11:00:00,80.69,81.54,80.5,81.35,483108.0,80.69,81.54,80.5,81.35,483108.0
2022-05-23 11:10:00,81.33,81.89,81.21,81.53,268620.0,81.33,81.89,81.21,81.53,268620.0
2022-05-23 11:20:00,81.52,82.05,81.44,81.78,156528.0,81.52,82.05,81.44,81.78,156528.0
2022-05-23 11:30:00,81.83,82.39,81.67,82.34,152976.0,81.83,82.39,81.67,82.34,152976.0
2022-05-23 11:40:00,82.29,82.43,81.79,81.92,134010.0,82.29,82.43,81.79,81.92,134010.0
2022-05-23 11:50:00,81.92,82.42,81.92,82.32,151500.0,81.92,82.42,81.92,82.32,151500.0
2022-05-23 12:00:00,82.27,82.7,82.14,82.58,153678.0,82.27,82.7,82.14,82.58,153678.0
2022-05-23 12:10:00,82.59,82.71,82.19,82.19,82536.0,82.59,82.71,82.19,82.19,82536.0
2022-05-23 12:20:00,82.21,82.67,82.21,82.41,91854.0,82.21,82.67,82.21,82.41,91854.0
2022-05-23 12:30:00,82.46,82.52,82.26,82.52,88362.0,82.46,82.52,82.26,82.52,88362.0
2022-05-23 12:40:00,82.5,82.72,82.19,82.23,123876.0,82.5,82.72,82.19,82.23,123876.0
2022-05-23 12:50:00,82.22,82.61,82.22,82.61,128568.0,82.22,82.61,82.22,82.61,128568.0
2022-05-23 13:00:00,82.63,82.71,82.25,82.6,96438.0,82.63,82.71,82.25,82.6,96438.0
2022-05-23 13:10:00,82.6,82.6,82.33,82.35,134592.0,82.6,82.6,82.33,82.35,134592.0
2022-05-23 13:20:00,82.37,82.37,81.86,82.28,141708.0,82.37,82.37,81.86,82.28,141708.0
2022-05-23 13:30:00,82.29,82.54,82.1,82.19,118296.0,82.29,82.54,82.1,82.19,118296.0
2022-05-23 13:40:00,82.2,82.61,82.2,82.61,130818.0,82.2,82.61,82.2,82.61,130818.0
2022-05-23 13:50:00,82.66,82.84,82.53,82.81,112128.0,82.66,82.84,82.53,82.81,112128.0
2022-05-23 14:00:00,82.83,83.04,82.61,83.04,162336.0,82.83,83.04,82.61,83.04,162336.0
2022-05-23 14:10:00,83.05,83.54,83.02,83.51,291342.0,83.05,83.54,83.02,83.51,291342.0
2022-05-23 14:20:00,83.55,83.64,83.26,83.28,294420.0,83.55,83.64,83.26,83.28,294420.0
2022-05-23 14:30:00,83.26,83.64,83.2,83.56,173124.0,83.26,83.64,83.2,83.56,173124.0
2022-05-23 14:40:00,83.6,83.98,83.48,83.59,232668.0,83.6,83.98,83.48,83.59,232668.0
2022-05-23 14:50:00,83.62,83.75,83.59,83.67,203658.0,83.62,83.75,83.59,83.67,203658.0
2022-05-23 15:00:00,83.67,83.93,83.6,83.68,142776.0,83.67,83.93,83.6,83.68,142776.0
2022-05-23 15:10:00,83.71,83.82,83.24,83.73,246960.0,83.71,83.82,83.24,83.73,246960.0
2022-05-23 15:20:00,83.73,83.9,83.65,83.74,215532.0,83.73,83.9,83.65,83.74,215532.0
2022-05-23 15:30:00,83.73,84.16,83.51,83.56,373722.0,83.73,84.16,83.51,83.56,373722.0
2022-05-23 15:40:00,83.55,83.77,83.06,83.12,440820.0,83.55,83.77,83.06,83.12,440820.0
2022-05-23 15:50:00,83.16,84.02,83.16,83.38,1205400.0,83.16,84.02,83.16,83.38,1205400.0
2022-05-24 09:30:00,81.96,82.61,81.31,82.01,416262.0,81.96,82.61,81.31,82.01,416262.0
2022-05-24 09:40:00,82.02,82.11,81.33,81.44,195756.0,82.02,82.11,81.33,81.44,195756.0
2022-05-24 09:50:00,81.43,81.67,80.92,80.92,167346.0,81.43,81.67,80.92,80.92,167346.0
2022-05-24 10:00:00,80.98,81.01,79.67,79.67,319788.0,80.98,81.01,79.67,79.67,319788.0
2022-05-24 10:10:00,79.72,79.74,78.64,79.0,410916.0,79.72,79.74,78.64,79.0,410916.0
2022-05-24 10:20:00,79.04,79.35,78.89,79.13,261684.0,79.04,79.35,78.89,79.13,261684.0
2022-05-24 10:30:00,79.14,80.2,79.08,79.35,366042.0,79.14,80.2,79.08,79.35,366042.0
2022-05-24 10:40:00,79.45,80.11,79.12,79.18,182778.0,79.45,80.11,79.12,79.18,182778.0
2022-05-24 10:50:00,79.18,79.87,79.01,79.81,108528.0,79.18,79.87,79.01,79.81,108528.0
2022-05-24 11:00:00,79.86,79.94,79.42,79.57,149478.0,79.86,79.94,79.42,79.57,149478.0
2022-05-24 11:10:00,79.57,80.11,79.38,79.71,73044.0,79.57,80.11,79.38,79.71,73044.0
2022-05-24 11:20:00,79.71,79.94,79.27,79.89,123054.0,79.71,79.94,79.27,79.89,123054.0
2022-05-24 11:30:00,79.91,80.24,79.67,79.99,90612.0,79.91,80.24,79.67,79.99,90612.0
2022-05-24 11:40:00,80.07,80.73,80.07,80.69,143640.0,80.07,80.73,80.07,80.69,143640.0
2022-05-24 11:50:00,80.69,80.88,80.29,80.29,136590.0,80.69,80.88,80.29,80.29,136590.0
2022-05-24 12:00:00,80.25,80.73,80.17,80.73,108978.0,80.25,80.73,80.17,80.73,108978.0
2022-05-24 12:10:00,80.65,81.16,80.59,80.98,97794.0,80.65,81.16,80.59,80.98,97794.0
2022-05-24 12:20:00,80.98,80.98,80.29,80.39,47340.0,80.98,80.98,80.29,80.39,47340.0
2022-05-24 12:30:00,80.41,80.49,79.88,79.9,40428.0,80.41,80.49,79.88,79.9,40428.0
2022-05-24 12:40:00,79.94,80.33,79.8,79.94,80256.0,79.94,80.33,79.8,79.94,80256.0
2022-05-24 12:50:00,79.96,80.19,79.75,79.82,39126.0,79.96,80.19,79.75,79.82,39126.0
2022-05-24 13:00:00,79.82,79.82,79.22,79.65,89160.0,79.82,79.82,79.22,79.65,89160.0
2022-05-24 13:10:00,79.58,79.62,79.32,79.44,23088.0,79.58,79.62,79.32,79.44,23088.0
2022-05-24 13:20:00,79.42,79.53,79.25,79.44,78696.0,79.42,79.53,79.25,79.44,78696.0
2022-05-24 13:30:00,79.3,79.54,79.22,79.54,61656.0,79.3,79.54,79.22,79.54,61656.0
2022-05-24 13:40:00,79.57,79.96,79.57,79.75,63210.0,79.57,79.96,79.57,79.75,63210.0
2022-05-24 13:50:00,79.72,79.74,79.58,79.58,33552.0,79.72,79.74,79.58,79.58,33552.0
2022-05-24 14:00:00,79.62,79.67,79.3,79.63,64674.0,79.62,79.67,79.3,79.63,64674.0
2022-05-24 14:10:00,79.54,79.92,79.21,79.22,71280.0,79.54,79.92,79.21,79.22,71280.0
2022-05-24 14:20:00,79.24,79.3,78.88,78.88,91632.0,79.24,79.3,78.88,78.88,91632.0
2022-05-24 14:30:00,78.87,79.1,78.74,79.1,83538.0,78.87,79.1,78.74,79.1,83538.0
2022-05-24 14:40:00,79.09,79.1,78.35,78.44,141210.0,79.09,79.1,78.35,78.44,141210.0
2022-05-24 14:50:00,78.44,78.85,78.38,78.8,122496.0,78.44,78.85,78.38,78.8,122496.0
2022-05-24 15:00:00,78.8,79.42,78.79,79.29,124224.0,78.8,79.42,78.79,79.29,124224.0
2022-05-24 15:10:00,79.34,79.43,79.03,79.04,73464.0,79.34,79.43,79.03,79.04,73464.0
2022-05-24 15:20:00,79.06,79.25,78.79,79.01,110040.0,79.06,79.25,78.79,79.01,110040.0
2022-05-24 15:30:00,79.03,79.58,78.93,79.41,191124.0,79.03,79.58,78.93,79.41,191124.0
2022-05-24 15:40:00,79.43,79.89,79.27,79.54,267510.0,79.43,79.89,79.27,79.54,267510.0
2022-05-24 15:50:00,79.64,79.78,79.05,79.58,669846.0,79.64,79.78,79.05,79.58,669846.0
2022-05-25 09:30:00,79.07,81.17,79.07,81.13,301926.0,79.07,81.17,79.07,81.13,301926.0
2022-05-25 09:40:00,81.37,82.02,80.83,81.48,350184.0,81.37,82.02,80.83,81.48,350184.0
2022-05-25 09:50:00,81.34,82.78,81.32,82.48,226386.0,81.34,82.78,81.32,82.48,226386.0
2022-05-25 10:00:00,82.44,82.44,81.6,81.91,127182.0,82.44,82.44,81.6,81.91,127182.0
2022-05-25 10:10:00,81.96,83.33,81.96,83.19,288126.0,81.96,83.33,81.96,83.19,288126.0
2022-05-25 10:20:00,83.19,83.59,82.83,83.32,254022.0,83.19,83.59,82.83,83.32,254022.0
2022-05-25 10:30:00,83.22,83.66,83.17,83.48,280866.0,83.22,83.66,83.17,83.48,280866.0
2022-05-25 10:40:00,83.51,83.82,83.17,83.55,280884.0,83.51,83.82,83.17,83.55,280884.0
2022-05-25 10:50:00,83.59,83.73,83.47,83.63,96432.0,83.59,83.73,83.47,83.63,96432.0
2022-05-25 11:00:00,83.66,83.73,83.25,83.5,168264.0,83.66,83.73,83.25,83.5,168264.0
2022-05-25 11:10:00,83.5,83.74,83.45,83.59,94926.0,83.5,83.74,83.45,83.59,94926.0
2022-05-25 11:20:00,83.59,83.65,83.35,83.54,104064.0,83.59,83.65,83.35,83.54,104064.0
2022-05-25 11:30:00,83.54,83.61,83.21,83.45,338514.0,83.54,83.61,83.21,83.45,338514.0
2022-05-25 11:40:00,83.47,83.79,83.3,83.47,83946.0,83.47,83.79,83.3,83.47,83946.0
2022-05-25 11:50:00,83.52,83.67,83.41,83.41,69864.0,83.52,83.67,83.41,83.41,69864.0
2022-05-25 12:00:00,83.47,83.55,83.4,83.45,54546.0,83.47,83.55,83.4,83.45,54546.0
2022-05-25 12:10:00,83.4,83.65,83.36,83.48,86100.0,83.4,83.65,83.36,83.48,86100.0
2022-05-25 12:20:00,83.38,83.65,83.26,83.58,195960.0,83.38,83.65,83.26,83.58,195960.0
2022-05-25 12:30:00,83.68,83.72,83.54,83.57,145320.0,83.68,83.72,83.54,83.57,145320.0
2022-05-25 12:40:00,83.59,83.93,83.44,83.84,153672.0,83.59,83.93,83.44,83.84,153672.0
2022-05-25 12:50:00,83.89,83.9,83.5,83.68,56220.0,83.89,83.9,83.5,83.68,56220.0
2022-05-25 13:00:00,83.64,83.71,83.45,83.53,41034.0,83.64,83.71,83.45,83.53,41034.0
2022-05-25 13:10:00,83.54,83.81,83.45,83.52,77190.0,83.54,83.81,83.45,83.52,77190.0
2022-05-25 13:20:00,83.5,83.72,83.47,83.52,92430.0,83.5,83.72,83.47,83.52,92430.0
2022-05-25 13:30:00,83.57,84.04,83.57,83.98,59454.0,83.57,84.04,83.57,83.98,59454.0
2022-05-25 13:40:00,84.0,84.61,83.95,84.49,276216.0,84.0,84.61,83.95,84.49,276216.0
2022-05-25 13:50:00,84.48,84.56,84.2,84.35,113130.0,84.48,84.56,84.2,84.35,113130.0
2022-05-25 14:00:00,84.28,84.83,83.71,84.0,168342.0,84.28,84.83,83.71,84.0,168342.0
2022-05-25 14:10:00,84.0,84.5,83.84,84.38,65958.0,84.0,84.5,83.84,84.38,65958.0
2022-05-25 14:20:00,84.41,84.52,83.97,84.1,90600.0,84.41,84.52,83.97,84.1,90600.0
2022-05-25 14:30:00,84.23,84.39,84.11,84.23,69792.0,84.23,84.39,84.11,84.23,69792.0
2022-05-25 14:40:00,84.27,84.45,84.2,84.32,72924.0,84.27,84.45,84.2,84.32,72924.0
2022-05-25 14:50:00,84.32,84.64,84.32,84.53,61116.0,84.32,84.64,84.32,84.53,61116.0
2022-05-25 15:00:00,84.49,85.13,84.47,85.11,181788.0,84.49,85.13,84.47,85.11,181788.0
2022-05-25 15:10:00,85.08,85.47,85.0,85.44,163812.0,85.08,85.47,85.0,85.44,163812.0
2022-05-25 15:20:00,85.4,85.77,85.27,85.46,367086.0,85.4,85.77,85.27,85.46,367086.0
2022-05-25 15:30:00,85.47,85.61,85.26,85.4,365880.0,85.47,85.61,85.26,85.4,365880.0
2022-05-25 15:40:00,85.4,85.4,84.67,84.75,222960.0,85.4,85.4,84.67,84.75,222960.0
2022-05-25 15:50:00,84.7,84.72,84.14,84.18,696990.0,84.7,84.72,84.14,84.18,696990.0
2022-05-26 09:30:00,83.42,84.75,83.42,84.4,238206.0,83.42,84.75,83.42,84.4,238206.0
2022-05-26 09:40:00,84.23,84.64,83.83,84.42,136446.0,84.23,84.64,83.83,84.42,136446.0
2022-05-26 09:50:00,84.43,84.67,84.17,84.4,164328.0,84.43,84.67,84.17,84.4,164328.0
2022-05-26 10:00:00,84.4,84.4,83.66,84.07,175458.0,84.4,84.4,83.66,84.07,175458.0
2022-05-26 10:10:00,84.02,84.26,83.83,84.19,190194.0,84.02,84.26,83.83,84.19,190194.0
2022-05-26 10:20:00,84.1,84.13,83.55,83.55,186072.0,84.1,84.13,83.55,83.55,186072.0
2022-05-26 10:30:00,83.58,83.74,83.17,83.55,218724.0,83.58,83.74,83.17,83.55,218724.0
2022-05-26 10:40:00,83.49,83.67,83.1,83.34,158904.0,83.49,83.67,83.1,83.34,158904.0
2022-05-26 10:50:00,83.34,83.52,83.12,83.52,151374.0,83.34,83.52,83.12,83.52,151374.0
2022-05-26 11:00:00,83.44,83.94,83.44,83.8,134064.0,83.44,83.94,83.44,83.8,134064.0
2022-05-26 11:10:00,83.81,83.88,83.64,83.64,120606.0,83.81,83.88,83.64,83.64,120606.0
2022-05-26 11:20:00,83.58,83.79,83.42,83.65,90126.0,83.58,83.79,83.42,83.65,90126.0
2022-05-26 11:30:00,83.56,83.66,83.14,83.41,116616.0,83.56,83.66,83.14,83.41,116616.0
2022-05-26 11:40:00,83.43,83.43,83.05,83.11,79374.0,83.43,83.43,83.05,83.11,79374.0
2022-05-26 11:50:00,83.08,83.36,83.04,83.19,172914.0,83.08,83.36,83.04,83.19,172914.0
2022-05-26 12:00:00,83.08,83.64,82.77,83.59,156690.0,83.08,83.64,82.77,83.59,156690.0
2022-05-26 12:10:00,83.59,84.05,83.59,84.04,106296.0,83.59,84.05,83.59,84.04,106296.0
2022-05-26 12:20:00,84.06,84.33,84.02,84.21,192396.0,84.06,84.33,84.02,84.21,192396.0
2022-05-26 12:30:00,84.2,84.41,83.95,84.02,129510.0,84.2,84.41,83.95,84.02,129510.0
2022-05-26 12:40:00,84.01,84.24,83.96,84.19,66558.0,84.01,84.24,83.96,84.19,66558.0
2022-05-26 12:50:00,84.16,84.21,84.04,84.17,102786.0,84.16,84.21,84.04,84.17,102786.0
2022-05-26 13:00:00,84.24,84.66,84.14,84.43,76398.0,84.24,84.66,84.14,84.43,76398.0
2022-05-26 13:10:00,84.49,84.49,84.22,84.42,95148.0,84.49,84.49,84.22,84.42,95148.0
2022-05-26 13:20:00,84.42,84.5,84.08,84.25,73674.0,84.42,84.5,84.08,84.25,73674.0
2022-05-26 13:30:00,84.33,84.4,84.0,84.01,61920.0,84.33,84.4,84.0,84.01,61920.0
2022-05-26 13:40:00,84.12,84.29,83.91,84.29,76428.0,84.12,84.29,83.91,84.29,76428.0
2022-05-26 13:50:00,84.27,84.64,84.23,84.6,72900.0,84.27,84.64,84.23,84.6,72900.0
2022-05-26 14:00:00,84.7,84.77,84.32,84.39,66258.0,84.7,84.77,84.32,84.39,66258.0
2022-05-26 14:10:00,84.42,84.45,84.03,84.08,55050.0,84.42,84.45,84.03,84.08,55050.0
2022-05-26 14:20:00,84.23,84.29,83.97,84.13,76944.0,84.23,84.29,83.97,84.13,76944.0
2022-05-26 14:30:00,84.13,84.19,83.67,83.69,43104.0,84.13,84.19,83.67,83.69,43104.0
2022-05-26 14:40:00,83.69,83.82,83.64,83.71,64356.0,83.69,83.82,83.64,83.71,64356.0
2022-05-26 14:50:00,83.72,83.73,83.52,83.67,43950.0,83.72,83.73,83.52,83.67,43950.0
2022-05-26 15:00:00,83.67,83.67,83.18,83.32,112002.0,83.67,83.67,83.18,83.32,112002.0
2022-05-26 15:10:00,83.31,83.33,82.96,83.0,69714.0,83.31,83.33,82.96,83.0,69714.0
2022-05-26 15:20:00,82.99,83.19,82.85,83.06,139152.0,82.99,83.19,82.85,83.06,139152.0
2022-05-26 15:30:00,83.09,83.87,83.08,83.85,151692.0,83.09,83.87,83.08,83.85,151692.0
2022-05-26 15:40:00,83.86,84.05,83.61,83.74,193014.0,83.86,84.05,83.61,83.74,193014.0
2022-05-26 15:50:00,83.76,84.21,83.58,83.68,434334.0,83.76,84.21,83.58,83.68,434334.0
2022-05-27 09:30:00,85.42,86.17,84.83,85.44,295236.0,85.42,86.17,84.83,85.44,295236.0
2022-05-27 09:40:00,85.55,86.0,84.92,85.6,199938.0,85.55,86.0,84.92,85.6,199938.0
2022-05-27 09:50:00,85.51,85.71,84.81,84.86,143328.0,85.51,85.71,84.81,84.86,143328.0
2022-05-27 10:00:00,84.79,85.37,84.69,85.11,103842.0,84.79,85.37,84.69,85.11,103842.0
2022-05-27 10:10:00,85.08,85.16,84.35,84.97,108762.0,85.08,85.16,84.35,84.97,108762.0
2022-05-27 10:20:00,84.98,85.16,84.75,84.95,86136.0,84.98,85.16,84.75,84.95,86136.0
2022-05-27 10:30:00,85.01,85.64,85.01,85.24,111894.0,85.01,85.64,85.01,85.24,111894.0
2022-05-27 10:40:00,85.14,85.27,85.03,85.1,81180.0,85.14,85.27,85.03,85.1,81180.0
2022-05-27 10:50:00,85.03,85.13,84.52,84.58,105864.0,85.03,85.13,84.52,84.58,105864.0
2022-05-27 11:00:00,84.55,84.59,84.19,84.44,120864.0,84.55,84.59,84.19,84.44,120864.0
2022-05-27 11:10:00,84.52,84.59,84.17,84.26,97308.0,84.52,84.59,84.17,84.26,97308.0
2022-05-27 11:20:00,84.28,84.34,83.83,84.08,111744.0,84.28,84.34,83.83,84.08,111744.0
2022-05-27 11:30:00,84.07,84.39,84.06,84.17,70128.0,84.07,84.39,84.06,84.17,70128.0
2022-05-27 11:40:00,84.24,84.67,84.24,84.67,53376.0,84.24,84.67,84.24,84.67,53376.0
2022-05-27 11:50:00,84.73,84.85,84.58,84.64,94758.0,84.73,84.85,84.58,84.64,94758.0
2022-05-27 12:00:00,84.68,84.82,84.56,84.61,73200.0,84.68,84.82,84.56,84.61,73200.0
2022-05-27 12:10:00,84.6,84.63,84.32,84.4,80904.0,84.6,84.63,84.32,84.4,80904.0
2022-05-27 12:20:00,84.37,84.44,84.23,84.26,50358.0,84.37,84.44,84.23,84.26,50358.0
2022-05-27 12:30:00,84.22,84.29,84.05,84.29,44814.0,84.22,84.29,84.05,84.29,44814.0
2022-05-27 12:40:00,84.34,84.75,84.34,84.62,57024.0,84.34,84.75,84.34,84.62,57024.0
2022-05-27 12:50:00,84.64,84.88,84.64,84.8,38550.0,84.64,84.88,84.64,84.8,38550.0
2022-05-27 13:00:00,84.74,84.74,84.43,84.71,54216.0,84.74,84.74,84.43,84.71,54216.0
2022-05-27 13:10:00,84.74,84.75,84.62,84.65,33096.0,84.74,84.75,84.62,84.65,33096.0
2022-05-27 13:20:00,84.69,84.69,84.45,84.58,30252.0,84.69,84.69,84.45,84.58,30252.0
2022-05-27 13:30:00,84.5,84.63,84.34,84.39,41082.0,84.5,84.63,84.34,84.39,41082.0
2022-05-27 13:40:00,84.4,84.7,84.38,84.66,38772.0,84.4,84.7,84.38,84.66,38772.0
2022-05-27 13:50:00,84.69,84.89,84.67,84.79,71328.0,84.69,84.89,84.67,84.79,71328.0
2022-05-27 14:00:00,84.8,84.89,84.67,84.71,41538.0,84.8,84.89,84.67,84.71,41538.0
2022-05-27 14:10:00,84.72,84.73,84.49,84.68,47574.0,84.72,84.73,84.49,84.68,47574.0
2022-05-27 14:20:00,84.73,84.79,84.42,84.44,40236.0,84.73,84.79,84.42,84.44,40236.0
2022-05-27 14:30:00,84.44,84.75,84.36,84.6,82002.0,84.44,84.75,84.36,84.6,82002.0
2022-05-27 14:40:00,84.69,84.78,84.61,84.71,37788.0,84.69,84.78,84.61,84.71,37788.0
2022-05-27 14:50:00,84.64,84.78,84.5,84.7,34302.0,84.64,84.78,84.5,84.7,34302.0
2022-05-27 15:00:00,84.69,84.86,84.6,84.85,54234.0,84.69,84.86,84.6,84.85,54234.0
2022-05-27 15:10:00,84.81,84.81,84.55,84.67,76794.0,84.81,84.81,84.55,84.67,76794.0
2022-05-27 15:20:00,84.71,84.9,84.67,84.8,114252.0,84.71,84.9,84.67,84.8,114252.0
2022-05-27 15:30:00,84.81,84.86,84.43,84.58,115176.0,84.81,84.86,84.43,84.58,115176.0
2022-05-27 15:40:00,84.55,84.62,84.18,84.38,182616.0,84.55,84.62,84.18,84.38,182616.0
2022-05-27 15:50:00,84.43,84.57,84.17,84.45,370848.0,84.43,84.57,84.17,84.45,370848.0
2022-05-31 09:30:00,84.08,84.43,83.5,84.19,226494.0,84.08,84.43,83.5,84.19,226494.0
2022-05-31 09:40:00,83.96,84.53,83.67,84.04,101082.0,83.96,84.53,83.67,84.04,101082.0
2022-05-31 09:50:00,84.08,84.1,83.51,83.96,851556.0,84.08,84.1,83.51,83.96,851556.0
2022-05-31 10:00:00,83.95,84.13,83.13,83.13,93978.0,83.95,84.13,83.13,83.13,93978.0
2022-05-31 10:10:00,83.15,83.45,82.96,83.36,73896.0,83.15,83.45,82.96,83.36,73896.0
2022-05-31 10:20:00,83.36,84.0,83.31,83.88,115944.0,83.36,84.0,83.31,83.88,115944.0
2022-05-31 10:30:00,84.0,84.45,83.79,84.06,78678.0,84.0,84.45,83.79,84.06,78678.0
2022-05-31 10:40:00,84.09,84.38,83.89,83.9,103980.0,84.09,84.38,83.89,83.9,103980.0
2022-05-31 10:50:00,83.96,84.07,83.82,84.07,37338.0,83.96,84.07,83.82,84.07,37338.0
2022-05-31 11:00:00,84.1,84.32,83.52,83.62,45060.0,84.1,84.32,83.52,83.62,45060.0
2022-05-31 11:10:00,83.69,83.8,83.54,83.69,28800.0,83.69,83.8,83.54,83.69,28800.0
2022-05-31 11:20:00,83.61,83.67,83.41,83.43,86724.0,83.61,83.67,83.41,83.43,86724.0
2022-05-31 11:30:00,83.33,83.39,83.18,83.35,62886.0,83.33,83.39,83.18,83.35,62886.0
2022-05-31 11:40:00,83.29,83.73,83.21,83.73,61080.0,83.29,83.73,83.21,83.73,61080.0
2022-05-31 11:50:00,83.66,84.18,83.66,84.16,41610.0,83.66,84.18,83.66,84.16,41610.0
2022-05-31 12:00:00,84.23,84.46,84.22,84.29,69228.0,84.23,84.46,84.22,84.29,69228.0
2022-05-31 12:10:00,84.27,84.3,83.84,83.96,29340.0,84.27,84.3,83.84,83.96,29340.0
2022-05-31 12:20:00,83.92,84.07,83.83,84.05,26880.0,83.92,84.07,83.83,84.05,26880.0
2022-05-31 12:30:00,84.0,84.32,83.99,84.3,30318.0,84.0,84.32,83.99,84.3,30318.0
2022-05-31 12:40:00,84.32,84.32,84.1,84.1,12258.0,84.32,84.32,84.1,84.1,12258.0
2022-05-31 12:50:00,84.11,84.2,84.05,84.05,21822.0,84.11,84.2,84.05,84.05,21822.0
2022-05-31 13:00:00,84.07,84.16,83.77,84.14,45360.0,84.07,84.16,83.77,84.14,45360.0
2022-05-31 13:10:00,84.01,84.01,83.71,83.79,29484.0,84.01,84.01,83.71,83.79,29484.0
2022-05-31 13:20:00,83.76,83.93,83.76,83.9,61302.0,83.76,83.93,83.76,83.9,61302.0
2022-05-31 13:30:00,83.86,83.94,83.64,83.71,45606.0,83.86,83.94,83.64,83.71,45606.0
2022-05-31 13:40:00,83.83,83.92,83.74,83.91,9000.0,83.83,83.92,83.74,83.91,9000.0
2022-05-31 13:50:00,83.92,84.16,83.86,84.14,37098.0,83.92,84.16,83.86,84.14,37098.0
2022-05-31 14:00:00,84.14,84.14,83.72,83.76,58884.0,84.14,84.14,83.72,83.76,58884.0
2022-05-31 14:10:00,83.72,83.74,83.48,83.67,84522.0,83.72,83.74,83.48,83.67,84522.0
2022-05-31 14:20:00,83.67,83.77,83.43,83.5,51822.0,83.67,83.77,83.43,83.5,51822.0
2022-05-31 14:30:00,83.5,83.7,83.48,83.59,65898.0,83.5,83.7,83.48,83.59,65898.0
2022-05-31 14:40:00,83.56,83.56,83.13,83.27,76776.0,83.56,83.56,83.13,83.27,76776.0
2022-05-31 14:50:00,83.27,83.29,82.8,82.8,277584.0,83.27,83.29,82.8,82.8,277584.0
2022-05-31 15:00:00,82.78,82.97,82.56,82.88,161202.0,82.78,82.97,82.56,82.88,161202.0
2022-05-31 15:10:00,82.87,83.29,82.75,83.14,177276.0,82.87,83.29,82.75,83.14,177276.0
2022-05-31 15:20:00,83.14,83.54,83.14,83.35,72246.0,83.14,83.54,83.14,83.35,72246.0
2022-05-31 15:30:00,83.35,83.57,83.35,83.39,77994.0,83.35,83.57,83.35,83.39,77994.0
2022-05-31 15:40:00,83.42,83.5,83.01,83.12,126810.0,83.42,83.5,83.01,83.12,126810.0
2022-05-31 15:50:00,83.1,83.98,83.1,83.94,1205496.0,83.1,83.98,83.1,83.94,1205496.0
2022-06-01 09:30:00,84.54,86.64,84.54,86.29,366144.0,84.54,86.64,84.54,86.29,366144.0
2022-06-01 09:40:00,86.39,87.13,85.92,86.83,271410.0,86.39,87.13,85.92,86.83,271410.0
2022-06-01 09:50:00,86.76,86.82,85.58,85.95,273744.0,86.76,86.82,85.58,85.95,273744.0
2022-06-01 10:00:00,85.89,85.89,84.58,84.7,293622.0,85.89,85.89,84.58,84.7,293622.0
2022-06-01 10:10:00,84.65,85.34,84.12,84.21,160692.0,84.65,85.34,84.12,84.21,160692.0
2022-06-01 10:20:00,84.2,84.36,83.97,84.1,95016.0,84.2,84.36,83.97,84.1,95016.0
2022-06-01 10:30:00,84.22,84.69,83.96,84.62,105996.0,84.22,84.69,83.96,84.62,105996.0
2022-06-01 10:40:00,84.7,84.99,84.55,84.62,110508.0,84.7,84.99,84.55,84.62,110508.0
2022-06-01 10:50:00,84.54,85.17,84.5,84.97,69966.0,84.54,85.17,84.5,84.97,69966.0
2022-06-01 11:00:00,84.95,84.95,84.49,84.54,48300.0,84.95,84.95,84.49,84.54,48300.0
2022-06-01 11:10:00,84.63,84.76,84.15,84.21,88254.0,84.63,84.76,84.15,84.21,88254.0
2022-06-01 11:20:00,84.16,84.17,83.69,84.09,85938.0,84.16,84.17,83.69,84.09,85938.0
2022-06-01 11:30:00,84.09,84.09,83.42,83.47,101034.0,84.09,84.09,83.42,83.47,101034.0
2022-06-01 11:40:00,83.52,83.68,83.39,83.67,67560.0,83.52,83.68,83.39,83.67,67560.0
2022-06-01 11:50:00,83.56,83.9,83.53,83.73,42444.0,83.56,83.9,83.53,83.73,42444.0
2022-06-01 12:00:00,83.73,83.75,83.27,83.44,72240.0,83.73,83.75,83.27,83.44,72240.0
2022-06-01 12:10:00,83.44,83.88,83.26,83.81,134820.0,83.44,83.88,83.26,83.81,134820.0
2022-06-01 12:20:00,83.87,83.97,83.55,83.55,56742.0,83.87,83.97,83.55,83.55,56742.0
2022-06-01 12:30:00,83.55,84.1,83.5,83.89,59622.0,83.55,84.1,83.5,83.89,59622.0
2022-06-01 12:40:00,84.0,84.04,83.36,83.55,70824.0,84.0,84.04,83.36,83.55,70824.0
2022-06-01 12:50:00,83.57,83.69,83.41,83.57,28560.0,83.57,83.69,83.41,83.57,28560.0
2022-06-01 13:00:00,83.67,84.08,83.67,84.05,55668.0,83.67,84.08,83.67,84.05,55668.0
2022-06-01 13:10:00,84.04,84.09,83.92,84.06,30810.0,84.04,84.09,83.92,84.06,30810.0
2022-06-01 13:20:00,84.08,84.08,83.83,83.98,24768.0,84.08,84.08,83.83,83.98,24768.0
2022-06-01 13:30:00,83.85,84.33,83.75,84.22,54786.0,83.85,84.33,83.75,84.22,54786.0
2022-06-01 13:40:00,84.27,84.28,84.06,84.22,39396.0,84.27,84.28,84.06,84.22,39396.0
2022-06-01 13:50:00,84.24,84.44,84.16,84.33,31542.0,84.24,84.44,84.16,84.33,31542.0
2022-06-01 14:00:00,84.29,84.43,84.14,84.2,107556.0,84.29,84.43,84.14,84.2,107556.0
2022-06-01 14:10:00,84.21,84.45,84.05,84.19,53376.0,84.21,84.45,84.05,84.19,53376.0
2022-06-01 14:20:00,84.17,84.62,84.17,84.54,41622.0,84.17,84.62,84.17,84.54,41622.0
2022-06-01 14:30:00,84.58,84.61,84.33,84.45,66996.0,84.58,84.61,84.33,84.45,66996.0
2022-06-01 14:40:00,84.26,84.39,84.2,84.27,48480.0,84.26,84.39,84.2,84.27,48480.0
2022-06-01 14:50:00,84.31,84.31,83.9,84.08,57090.0,84.31,84.31,83.9,84.08,57090.0
2022-06-01 15:00:00,84.09,84.16,83.79,83.92,37866.0,84.09,84.16,83.79,83.92,37866.0
2022-06-01 15:10:00,83.87,84.26,83.87,84.1,39648.0,83.87,84.26,83.87,84.1,39648.0
2022-06-01 15:20:00,84.1,84.1,83.82,83.89,54372.0,84.1,84.1,83.82,83.89,54372.0
2022-06-01 15:30:00,83.86,83.86,83.61,83.86,90834.0,83.86,83.86,83.61,83.86,90834.0
2022-06-01 15:40:00,83.89,84.17,83.83,84.03,118206.0,83.89,84.17,83.83,84.03,118206.0
2022-06-01 15:50:00,84.06,84.17,83.56,83.59,363204.0,84.06,84.17,83.56,83.59,363204.0
2022-06-02 09:30:00,83.02,84.28,83.02,83.84,118374.0,83.02,84.28,83.02,83.84,118374.0
2022-06-02 09:40:00,83.62,84.5,83.47,84.44,55374.0,83.62,84.5,83.47,84.44,55374.0
2022-06-02 09:50:00,84.37,84.57,83.86,84.33,86058.0,84.37,84.57,83.86,84.33,86058.0
2022-06-02 10:00:00,84.42,84.99,84.33,84.67,91968.0,84.42,84.99,84.33,84.67,91968.0
2022-06-02 10:10:00,84.71,85.41,84.67,85.03,166308.0,84.71,85.41,84.67,85.03,166308.0
2022-06-02 10:20:00,84.94,85.13,84.61,85.13,189126.0,84.94,85.13,84.61,85.13,189126.0
2022-06-02 10:30:00,85.08,85.76,85.02,85.74,120084.0,85.08,85.76,85.02,85.74,120084.0
2022-06-02 10:40:00,85.79,86.09,85.55,86.02,125448.0,85.79,86.09,85.55,86.02,125448.0
2022-06-02 10:50:00,86.11,86.15,85.71,85.78,98406.0,86.11,86.15,85.71,85.78,98406.0
2022-06-02 11:00:00,85.75,86.46,85.71,86.31,144438.0,85.75,86.46,85.71,86.31,144438.0
2022-06-02 11:10:00,86.29,86.71,86.22,86.26,119076.0,86.29,86.71,86.22,86.26,119076.0
2022-06-02 11:20:00,86.26,86.46,86.06,86.26,86778.0,86.26,86.46,86.06,86.26,86778.0
2022-06-02 11:30:00,86.22,86.47,85.87,85.92,53022.0,86.22,86.47,85.87,85.92,53022.0
2022-06-02 11:40:00,85.98,86.32,85.92,86.14,88704.0,85.98,86.32,85.92,86.14,88704.0
2022-06-02 11:50:00,86.15,86.17,85.93,85.93,266778.0,86.15,86.17,85.93,85.93,266778.0
2022-06-02 12:00:00,86.0,86.0,85.72,86.0,40206.0,86.0,86.0,85.72,86.0,40206.0
2022-06-02 12:10:00,86.0,86.23,85.96,86.15,31944.0,86.0,86.23,85.96,86.15,31944.0
2022-06-02 12:20:00,86.2,86.44,86.16,86.34,33900.0,86.2,86.44,86.16,86.34,33900.0
2022-06-02 12:30:00,86.34,86.44,86.26,86.43,57402.0,86.34,86.44,86.26,86.43,57402.0
2022-06-02 12:40:00,86.44,86.44,86.05,86.08,19740.0,86.44,86.44,86.05,86.08,19740.0
2022-06-02 12:50:00,86.06,86.31,86.03,86.26,56496.0,86.06,86.31,86.03,86.26,56496.0
2022-06-02 13:00:00,86.27,86.5,86.16,86.44,50022.0,86.27,86.5,86.16,86.44,50022.0
2022-06-02 13:10:00,86.43,86.5,85.97,86.34,88806.0,86.43,86.5,85.97,86.34,88806.0
2022-06-02 13:20:00,86.37,86.45,86.31,86.39,15162.0,86.37,86.45,86.31,86.39,15162.0
2022-06-02 13:30:00,86.5,86.6,86.47,86.49,29502.0,86.5,86.6,86.47,86.49,29502.0
2022-06-02 13:40:00,86.49,86.76,86.43,86.72,111048.0,86.49,86.76,86.43,86.72,111048.0
2022-06-02 13:50:00,86.74,86.76,86.38,86.56,60294.0,86.74,86.76,86.38,86.56,60294.0
2022-06-02 14:00:00,86.61,86.7,86.52,86.67,89166.0,86.61,86.7,86.52,86.67,89166.0
2022-06-02 14:10:00,86.71,86.8,86.62,86.76,20832.0,86.71,86.8,86.62,86.76,20832.0
2022-06-02 14:20:00,86.73,86.83,86.68,86.83,50094.0,86.73,86.83,86.68,86.83,50094.0
2022-06-02 14:30:00,86.83,86.94,86.82,86.9,33882.0,86.83,86.94,86.82,86.9,33882.0
2022-06-02 14:40:00,86.87,86.87,86.6,86.67,42954.0,86.87,86.87,86.6,86.67,42954.0
2022-06-02 14:50:00,86.57,86.6,85.99,85.99,78282.0,86.57,86.6,85.99,85.99,78282.0
2022-06-02 15:00:00,85.99,86.31,85.91,86.18,54618.0,85.99,86.31,85.91,86.18,54618.0
2022-06-02 15:10:00,86.12,86.13,85.93,86.01,55578.0,86.12,86.13,85.93,86.01,55578.0
2022-06-02 15:20:00,86.0,86.03,85.46,85.46,123342.0,86.0,86.03,85.46,85.46,123342.0
2022-06-02 15:30:00,85.48,86.0,85.34,85.89,148374.0,85.48,86.0,85.34,85.89,148374.0
2022-06-02 15:40:00,85.88,86.07,85.83,86.05,117600.0,85.88,86.07,85.83,86.05,117600.0
2022-06-02 15:50:00,86.1,86.38,85.87,86.24,430326.0,86.1,86.38,85.87,86.24,430326.0
2022-06-03 09:30:00,85.01,85.58,84.74,85.41,120324.0,85.01,85.58,84.74,85.41,120324.0
2022-06-03 09:40:00,85.79,85.85,85.08,85.69,64614.0,85.79,85.85,85.08,85.69,64614.0
2022-06-03 09:50:00,85.76,86.27,85.61,86.15,67836.0,85.76,86.27,85.61,86.15,67836.0
2022-06-03 10:00:00,86.18,86.43,85.48,85.48,78516.0,86.18,86.43,85.48,85.48,78516.0
2022-06-03 10:10:00,85.56,85.65,85.13,85.24,40776.0,85.56,85.65,85.13,85.24,40776.0
2022-06-03 10:20:00,85.2,85.57,85.0,85.36,40392.0,85.2,85.57,85.0,85.36,40392.0
2022-06-03 10:30:00,85.25,85.42,84.37,84.5,140478.0,85.25,85.42,84.37,84.5,140478.0
2022-06-03 10:40:00,84.6,84.64,84.37,84.52,77772.0,84.6,84.64,84.37,84.52,77772.0
2022-06-03 10:50:00,84.46,84.53,84.17,84.3,40746.0,84.46,84.53,84.17,84.3,40746.0
2022-06-03 11:00:00,84.33,84.5,84.24,84.33,33816.0,84.33,84.5,84.24,84.33,33816.0
2022-06-03 11:10:00,84.22,84.26,83.97,84.26,43572.0,84.22,84.26,83.97,84.26,43572.0
2022-06-03 11:20:00,84.32,84.38,83.98,84.02,51864.0,84.32,84.38,83.98,84.02,51864.0
2022-06-03 11:30:00,84.04,84.55,84.04,84.43,49224.0,84.04,84.55,84.04,84.43,49224.0
2022-06-03 11:40:00,84.42,84.46,83.79,83.83,83412.0,84.42,84.46,83.79,83.83,83412.0
2022-06-03 11:50:00,83.76,84.17,83.71,84.11,44862.0,83.76,84.17,83.71,84.11,44862.0
2022-06-03 12:00:00,84.25,84.59,84.22,84.43,41766.0,84.25,84.59,84.22,84.43,41766.0
2022-06-03 12:10:00,84.33,84.52,84.23,84.23,16368.0,84.33,84.52,84.23,84.23,16368.0
2022-06-03 12:20:00,84.27,84.8,84.27,84.76,45906.0,84.27,84.8,84.27,84.76,45906.0
2022-06-03 12:30:00,84.81,84.94,84.69,84.93,34002.0,84.81,84.94,84.69,84.93,34002.0
2022-06-03 12:40:00,84.96,85.12,84.85,85.12,24972.0,84.96,85.12,84.85,85.12,24972.0
2022-06-03 12:50:00,84.97,85.09,84.82,85.01,23646.0,84.97,85.09,84.82,85.01,23646.0
2022-06-03 13:00:00,85.07,85.25,85.01,85.14,21096.0,85.07,85.25,85.01,85.14,21096.0
2022-06-03 13:10:00,85.09,85.15,84.68,84.72,109176.0,85.09,85.15,84.68,84.72,109176.0
2022-06-03 13:20:00,84.78,85.07,84.63,85.05,51198.0,84.78,85.07,84.63,85.05,51198.0
2022-06-03 13:30:00,84.93,84.99,84.81,84.84,23484.0,84.93,84.99,84.81,84.84,23484.0
2022-06-03 13:40:00,84.9,84.9,84.72,84.8,37068.0,84.9,84.9,84.72,84.8,37068.0
2022-06-03 13:50:00,84.76,84.77,84.68,84.69,25506.0,84.76,84.77,84.68,84.69,25506.0
2022-06-03 14:00:00,84.69,85.07,84.64,84.96,46674.0,84.69,85.07,84.64,84.96,46674.0
2022-06-03 14:10:00,85.04,85.24,84.92,85.17,52866.0,85.04,85.24,84.92,85.17,52866.0
2022-06-03 14:20:00,85.08,85.2,84.83,85.2,67680.0,85.08,85.2,84.83,85.2,67680.0
2022-06-03 14:30:00,85.17,85.2,84.7,84.77,31722.0,85.17,85.2,84.7,84.77,31722.0
2022-06-03 14:40:00,84.82,85.09,84.82,85.09,31428.0,84.82,85.09,84.82,85.09,31428.0
2022-06-03 14:50:00,85.02,85.19,84.99,85.16,27192.0,85.02,85.19,84.99,85.16,27192.0
2022-06-03 15:00:00,85.19,85.19,84.89,84.94,40260.0,85.19,85.19,84.89,84.94,40260.0
2022-06-03 15:10:00,84.94,85.0,84.74,84.82,53352.0,84.94,85.0,84.74,84.82,53352.0
2022-06-03 15:20:00,84.88,85.0,84.76,84.99,43398.0,84.88,85.0,84.76,84.99,43398.0
2022-06-03 15:30:00,84.96,85.41,84.89,85.23,129228.0,84.96,85.41,84.89,85.23,129228.0
2022-06-03 15:40:00,85.25,85.33,85.03,85.17,109752.0,85.25,85.33,85.03,85.17,109752.0
2022-06-03 15:50:00,85.13,85.55,85.01,85.43,418308.0,85.13,85.55,85.01,85.43,418308.0
2022-06-06 09:30:00,86.06,86.58,85.14,85.34,238266.0,86.06,86.58,85.14,85.34,238266.0
2022-06-06 09:40:00,85.17,85.17,84.33,84.67,97056.0,85.17,85.17,84.33,84.67,97056.0
2022-06-06 09:50:00,84.62,85.47,84.42,85.31,67698.0,84.62,85.47,84.42,85.31,67698.0
2022-06-06 10:00:00,85.58,86.46,85.47,86.06,81792.0,85.58,86.46,85.47,86.06,81792.0
2022-06-06 10:10:00,86.01,86.33,85.72,85.84,37152.0,86.01,86.33,85.72,85.84,37152.0
2022-06-06 10:20:00,85.77,86.09,85.62,85.98,34146.0,85.77,86.09,85.62,85.98,34146.0
2022-06-06 10:30:00,86.08,86.48,86.01,86.42,32592.0,86.08,86.48,86.01,86.42,32592.0
2022-06-06 10:40:00,86.42,86.5,86.14,86.16,23214.0,86.42,86.5,86.14,86.16,23214.0
2022-06-06 10:50:00,86.16,86.23,85.98,86.14,23892.0,86.16,86.23,85.98,86.14,23892.0
2022-06-06 11:00:00,86.19,86.43,85.93,85.93,51318.0,86.19,86.43,85.93,85.93,51318.0
2022-06-06 11:10:00,85.85,85.85,85.29,85.29,65568.0,85.85,85.85,85.29,85.29,65568.0
2022-06-06 11:20:00,85.26,85.54,85.26,85.43,27312.0,85.26,85.54,85.26,85.43,27312.0
2022-06-06 11:30:00,85.44,85.83,85.27,85.7,24516.0,85.44,85.83,85.27,85.7,24516.0
2022-06-06 11:40:00,85.67,85.96,85.67,85.9,13500.0,85.67,85.96,85.67,85.9,13500.0
2022-06-06 11:50:00,85.85,86.32,85.85,86.21,32802.0,85.85,86.32,85.85,86.21,32802.0
2022-06-06 12:00:00,86.19,86.19,85.52,85.55,26700.0,86.19,86.19,85.52,85.55,26700.0
2022-06-06 12:10:00,85.51,85.62,85.44,85.6,20688.0,85.51,85.62,85.44,85.6,20688.0
2022-06-06 12:20:00,85.51,85.56,85.26,85.37,13830.0,85.51,85.56,85.26,85.37,13830.0
2022-06-06 12:30:00,85.26,85.65,85.26,85.63,19764.0,85.26,85.65,85.26,85.63,19764.0
2022-06-06 12:40:00,85.6,85.79,85.52,85.79,15396.0,85.6,85.79,85.52,85.79,15396.0
2022-06-06 12:50:00,85.75,85.86,85.63,85.84,16758.0,85.75,85.86,85.63,85.84,16758.0
2022-06-06 13:00:00,85.85,85.93,85.8,85.88,33678.0,85.85,85.93,85.8,85.88,33678.0
2022-06-06 13:10:00,85.89,85.89,85.62,85.64,18732.0,85.89,85.89,85.62,85.64,18732.0
2022-06-06 13:20:00,85.47,85.7,85.47,85.7,15000.0,85.47,85.7,85.47,85.7,15000.0
2022-06-06 13:30:00,85.74,85.83,85.54,85.81,15720.0,85.74,85.83,85.54,85.81,15720.0
2022-06-06 13:40:00,85.83,86.16,85.83,86.1,31296.0,85.83,86.16,85.83,86.1,31296.0
2022-06-06 13:50:00,86.09,86.19,86.05,86.17,13950.0,86.09,86.19,86.05,86.17,13950.0
2022-06-06 14:00:00,86.11,86.17,85.91,86.03,23544.0,86.11,86.17,85.91,86.03,23544.0
2022-06-06 14:10:00,86.06,86.07,85.8,85.87,21738.0,86.06,86.07,85.8,85.87,21738.0
2022-06-06 14:20:00,85.77,85.77,85.26,85.33,30414.0,85.77,85.77,85.26,85.33,30414.0
2022-06-06 14:30:00,85.3,85.43,85.18,85.26,21378.0,85.3,85.43,85.18,85.26,21378.0
2022-06-06 14:40:00,85.29,85.61,85.27,85.53,15276.0,85.29,85.61,85.27,85.53,15276.0
2022-06-06 14:50:00,85.34,85.7,85.33,85.54,14478.0,85.34,85.7,85.33,85.54,14478.0
2022-06-06 15:00:00,85.53,85.69,85.46,85.58,15780.0,85.53,85.69,85.46,85.58,15780.0
2022-06-06 15:10:00,85.54,85.64,85.52,85.52,15600.0,85.54,85.64,85.52,85.52,15600.0
2022-06-06 15:20:00,85.35,85.55,85.35,85.5,24792.0,85.35,85.55,85.35,85.5,24792.0
2022-06-06 15:30:00,85.51,85.59,85.21,85.24,36330.0,85.51,85.59,85.21,85.24,36330.0
2022-06-06 15:40:00,85.27,85.57,85.25,85.44,48270.0,85.27,85.57,85.25,85.44,48270.0
2022-06-06 15:50:00,85.47,85.69,85.47,85.67,186906.0,85.47,85.69,85.47,85.67,186906.0
2022-06-07 09:30:00,84.56,85.64,84.5,85.44,121014.0,84.56,85.64,84.5,85.44,121014.0
2022-06-07 09:40:00,85.67,85.67,85.16,85.28,59028.0,85.67,85.67,85.16,85.28,59028.0
2022-06-07 09:50:00,85.56,85.56,84.9,85.22,162384.0,85.56,85.56,84.9,85.22,162384.0
2022-06-07 10:00:00,85.11,85.39,85.02,85.18,33846.0,85.11,85.39,85.02,85.18,33846.0
2022-06-07 10:10:00,85.1,85.42,84.87,85.28,38742.0,85.1,85.42,84.87,85.28,38742.0
2022-06-07 10:20:00,85.26,85.83,85.26,85.76,70416.0,85.26,85.83,85.26,85.76,70416.0
2022-06-07 10:30:00,85.89,86.57,85.87,86.51,125004.0,85.89,86.57,85.87,86.51,125004.0
2022-06-07 10:40:00,86.51,87.44,86.48,87.37,99738.0,86.51,87.44,86.48,87.37,99738.0
2022-06-07 10:50:00,87.34,87.67,87.3,87.39,274236.0,87.34,87.67,87.3,87.39,274236.0
2022-06-07 11:00:00,87.42,87.73,87.2,87.58,270768.0,87.42,87.73,87.2,87.58,270768.0
2022-06-07 11:10:00,87.61,88.01,87.57,87.59,131718.0,87.61,88.01,87.57,87.59,131718.0
2022-06-07 11:20:00,87.64,87.82,86.98,86.98,48972.0,87.64,87.82,86.98,86.98,48972.0
2022-06-07 11:30:00,87.02,87.28,86.88,87.19,59712.0,87.02,87.28,86.88,87.19,59712.0
2022-06-07 11:40:00,87.2,87.26,86.87,87.03,36666.0,87.2,87.26,86.87,87.03,36666.0
2022-06-07 11:50:00,86.84,87.37,86.83,87.37,36336.0,86.84,87.37,86.83,87.37,36336.0
2022-06-07 12:00:00,87.44,87.74,87.25,87.4,61410.0,87.44,87.74,87.25,87.4,61410.0
2022-06-07 12:10:00,87.43,87.43,87.02,87.02,31020.0,87.43,87.43,87.02,87.02,31020.0
2022-06-07 12:20:00,86.99,87.19,86.9,87.05,28920.0,86.99,87.19,86.9,87.05,28920.0
2022-06-07 12:30:00,87.05,87.31,86.98,87.31,21006.0,87.05,87.31,86.98,87.31,21006.0
2022-06-07 12:40:00,87.31,87.58,87.29,87.58,36288.0,87.31,87.58,87.29,87.58,36288.0
2022-06-07 12:50:00,87.48,87.56,87.3,87.54,62202.0,87.48,87.56,87.3,87.54,62202.0
2022-06-07 13:00:00,87.5,87.81,87.41,87.81,34446.0,87.5,87.81,87.41,87.81,34446.0
2022-06-07 13:10:00,87.77,87.77,87.43,87.48,27012.0,87.77,87.77,87.43,87.48,27012.0
2022-06-07 13:20:00,87.55,87.92,87.52,87.92,76272.0,87.55,87.92,87.52,87.92,76272.0
2022-06-07 13:30:00,87.92,87.92,87.61,87.67,34146.0,87.92,87.92,87.61,87.67,34146.0
2022-06-07 13:40:00,87.67,87.78,87.63,87.71,28482.0,87.67,87.78,87.63,87.71,28482.0
2022-06-07 13:50:00,87.77,87.87,87.61,87.75,34302.0,87.77,87.87,87.61,87.75,34302.0
2022-06-07 14:00:00,87.72,87.92,87.69,87.83,45336.0,87.72,87.92,87.69,87.83,45336.0
2022-06-07 14:10:00,87.91,87.94,87.81,87.85,19788.0,87.91,87.94,87.81,87.85,19788.0
2022-06-07 14:20:00,87.86,88.08,87.81,88.01,51258.0,87.86,88.08,87.81,88.01,51258.0
2022-06-07 14:30:00,87.98,88.15,87.88,88.08,41988.0,87.98,88.15,87.88,88.08,41988.0
2022-06-07 14:40:00,88.02,88.05,87.77,87.92,21000.0,88.02,88.05,87.77,87.92,21000.0
2022-06-07 14:50:00,87.91,87.93,87.79,87.81,27624.0,87.91,87.93,87.79,87.81,27624.0
2022-06-07 15:00:00,87.87,88.12,87.87,88.08,40182.0,87.87,88.12,87.87,88.08,40182.0
2022-06-07 15:10:00,88.1,88.1,87.96,88.05,28944.0,88.1,88.1,87.96,88.05,28944.0
2022-06-07 15:20:00,88.02,88.08,87.69,87.86,44184.0,88.02,88.08,87.69,87.86,44184.0
2022-06-07 15:30:00,87.76,87.87,87.65,87.75,66180.0,87.76,87.87,87.65,87.75,66180.0
2022-06-07 15:40:00,87.71,88.0,87.69,87.95,132360.0,87.71,88.0,87.69,87.95,132360.0
2022-06-07 15:50:00,87.93,88.02,87.79,87.81,253476.0,87.93,88.02,87.79,87.81,253476.0
2022-06-08 09:30:00,87.58,88.15,87.21,88.02,112938.0,87.58,88.15,87.21,88.02,112938.0
2022-06-08 09:40:00,88.01,89.14,87.67,89.07,156378.0,88.01,89.14,87.67,89.07,156378.0
2022-06-08 09:50:00,89.07,89.09,88.28,88.33,143940.0,89.07,89.09,88.28,88.33,143940.0
2022-06-08 10:00:00,88.29,88.29,87.97,88.15,58356.0,88.29,88.29,87.97,88.15,58356.0
2022-06-08 10:10:00,88.07,88.18,87.75,88.0,50340.0,88.07,88.18,87.75,88.0,50340.0
2022-06-08 10:20:00,88.14,88.58,88.04,88.2,48546.0,88.14,88.58,88.04,88.2,48546.0
2022-06-08 10:30:00,88.07,88.21,87.89,88.02,14304.0,88.07,88.21,87.89,88.02,14304.0
2022-06-08 10:40:00,88.06,88.14,87.56,87.92,44634.0,88.06,88.14,87.56,87.92,44634.0
2022-06-08 10:50:00,88.07,88.1,87.6,87.84,36108.0,88.07,88.1,87.6,87.84,36108.0
2022-06-08 11:00:00,87.79,87.97,87.55,87.84,16290.0,87.79,87.97,87.55,87.84,16290.0
2022-06-08 11:10:00,87.74,87.99,87.67,87.9,24660.0,87.74,87.99,87.67,87.9,24660.0
2022-06-08 11:20:00,87.97,88.05,87.82,88.02,22128.0,87.97,88.05,87.82,88.02,22128.0
2022-06-08 11:30:00,88.01,88.28,87.92,88.04,18432.0,88.01,88.28,87.92,88.04,18432.0
2022-06-08 11:40:00,87.92,87.94,87.66,87.81,24990.0,87.92,87.94,87.66,87.81,24990.0
2022-06-08 11:50:00,87.71,87.95,87.55,87.84,98850.0,87.71,87.95,87.55,87.84,98850.0
2022-06-08 12:00:00,87.83,88.08,87.82,88.01,29598.0,87.83,88.08,87.82,88.01,29598.0
2022-06-08 12:10:00,87.94,87.94,87.71,87.78,58158.0,87.94,87.94,87.71,87.78,58158.0
2022-06-08 12:20:00,87.5,87.64,87.48,87.64,20010.0,87.5,87.64,87.48,87.64,20010.0
2022-06-08 12:30:00,87.66,87.77,87.43,87.43,37362.0,87.66,87.77,87.43,87.43,37362.0
2022-06-08 12:40:00,87.36,87.61,87.26,87.46,36582.0,87.36,87.61,87.26,87.46,36582.0
2022-06-08 12:50:00,87.35,87.96,87.35,87.9,70812.0,87.35,87.96,87.35,87.9,70812.0
2022-06-08 13:00:00,87.83,87.85,87.5,87.6,21240.0,87.83,87.85,87.5,87.6,21240.0
2022-06-08 13:10:00,87.69,87.69,87.45,87.57,23256.0,87.69,87.69,87.45,87.57,23256.0
2022-06-08 13:20:00,87.49,87.54,87.35,87.43,27906.0,87.49,87.54,87.35,87.43,27906.0
2022-06-08 13:30:00,87.45,87.45,86.98,87.03,35694.0,87.45,87.45,86.98,87.03,35694.0
2022-06-08 13:40:00,87.08,87.39,87.02,87.36,20580.0,87.08,87.39,87.02,87.36,20580.0
2022-06-08 13:50:00,87.34,87.68,87.25,87.58,39936.0,87.34,87.68,87.25,87.58,39936.0
2022-06-08 14:00:00,87.58,87.87,87.58,87.76,17712.0,87.58,87.87,87.58,87.76,17712.0
2022-06-08 14:10:00,87.67,87.77,87.58,87.58,21060.0,87.67,87.77,87.58,87.58,21060.0
2022-06-08 14:20:00,87.63,87.66,87.42,87.42,17796.0,87.63,87.66,87.42,87.42,17796.0
2022-06-08 14:30:00,87.5,87.55,87.39,87.46,22062.0,87.5,87.55,87.39,87.46,22062.0
2022-06-08 14:40:00,87.54,87.71,87.5,87.57,21030.0,87.54,87.71,87.5,87.57,21030.0
2022-06-08 14:50:00,87.69,87.69,87.41,87.46,32100.0,87.69,87.69,87.41,87.46,32100.0
2022-06-08 15:00:00,87.4,87.54,87.36,87.47,27108.0,87.4,87.54,87.36,87.47,27108.0
2022-06-08 15:10:00,87.43,87.63,87.43,87.55,23100.0,87.43,87.63,87.43,87.55,23100.0
2022-06-08 15:20:00,87.56,87.73,87.52,87.52,26802.0,87.56,87.73,87.52,87.52,26802.0
2022-06-08 15:30:00,87.55,87.66,87.43,87.57,57924.0,87.55,87.66,87.43,87.57,57924.0
2022-06-08 15:40:00,87.56,87.57,87.17,87.23,107802.0,87.56,87.57,87.17,87.23,107802.0
2022-06-08 15:50:00,87.23,87.48,87.11,87.48,254016.0,87.23,87.48,87.11,87.48,254016.0
2022-06-09 09:30:00,86.79,87.12,86.17,86.18,122064.0,86.79,87.12,86.17,86.18,122064.0
2022-06-09 09:40:00,86.33,86.98,85.68,86.89,121644.0,86.33,86.98,85.68,86.89,121644.0
2022-06-09 09:50:00,86.74,87.92,86.71,87.68,383760.0,86.74,87.92,86.71,87.68,383760.0
2022-06-09 10:00:00,87.59,87.64,87.19,87.33,53862.0,87.59,87.64,87.19,87.33,53862.0
2022-06-09 10:10:00,87.22,87.91,87.22,87.47,92274.0,87.22,87.91,87.22,87.47,92274.0
2022-06-09 10:20:00,87.72,87.79,87.45,87.79,60900.0,87.72,87.79,87.45,87.79,60900.0
2022-06-09 10:30:00,87.92,88.0,87.76,87.92,37806.0,87.92,88.0,87.76,87.92,37806.0
2022-06-09 10:40:00,87.95,88.0,87.68,87.96,91254.0,87.95,88.0,87.68,87.96,91254.0
2022-06-09 10:50:00,87.79,87.79,87.45,87.72,30276.0,87.79,87.79,87.45,87.72,30276.0
2022-06-09 11:00:00,87.5,87.54,87.02,87.3,29556.0,87.5,87.54,87.02,87.3,29556.0
2022-06-09 11:10:00,87.37,87.5,87.0,87.03,35730.0,87.37,87.5,87.0,87.03,35730.0
2022-06-09 11:20:00,87.01,87.22,86.97,87.14,41076.0,87.01,87.22,86.97,87.14,41076.0
2022-06-09 11:30:00,87.21,87.67,87.2,87.41,34182.0,87.21,87.67,87.2,87.41,34182.0
2022-06-09 11:40:00,87.45,88.08,87.42,87.42,168060.0,87.45,88.08,87.42,87.42,168060.0
2022-06-09 11:50:00,87.34,87.65,87.34,87.65,28272.0,87.34,87.65,87.34,87.65,28272.0
2022-06-09 12:00:00,87.67,87.67,87.4,87.41,31476.0,87.67,87.67,87.4,87.41,31476.0
2022-06-09 12:10:00,87.43,87.43,87.25,87.35,19080.0,87.43,87.43,87.25,87.35,19080.0
2022-06-09 12:20:00,87.45,87.48,87.3,87.31,10056.0,87.45,87.48,87.3,87.31,10056.0
2022-06-09 12:30:00,87.42,87.43,87.17,87.32,11094.0,87.42,87.43,87.17,87.32,11094.0
2022-06-09 12:40:00,87.31,87.94,87.31,87.92,52620.0,87.31,87.94,87.31,87.92,52620.0
2022-06-09 12:50:00,87.93,87.93,87.33,87.49,27714.0,87.93,87.93,87.33,87.49,27714.0
2022-06-09 13:00:00,87.5,87.75,87.5,87.75,21924.0,87.5,87.75,87.5,87.75,21924.0
2022-06-09 13:10:00,87.77,87.88,87.51,87.56,9480.0,87.77,87.88,87.51,87.56,9480.0
2022-06-09 13:20:00,87.5,87.53,87.42,87.48,3648.0,87.5,87.53,87.42,87.48,3648.0
2022-06-09 13:30:00,87.44,87.44,87.26,87.33,20598.0,87.44,87.44,87.26,87.33,20598.0
2022-06-09 13:40:00,87.34,87.35,87.26,87.35,10686.0,87.34,87.35,87.26,87.35,10686.0
2022-06-09 13:50:00,87.42,87.45,87.37,87.43,12552.0,87.42,87.45,87.37,87.43,12552.0
2022-06-09 14:00:00,87.39,87.47,87.21,87.21,12552.0,87.39,87.47,87.21,87.21,12552.0
2022-06-09 14:10:00,87.25,87.31,87.08,87.3,33552.0,87.25,87.31,87.08,87.3,33552.0
2022-06-09 14:20:00,87.42,87.42,87.14,87.36,10500.0,87.42,87.42,87.14,87.36,10500.0
2022-06-09 14:30:00,87.3,87.3,86.89,86.93,16074.0,87.3,87.3,86.89,86.93,16074.0
2022-06-09 14:40:00,86.97,87.09,86.87,86.96,16566.0,86.97,87.09,86.87,86.96,16566.0
2022-06-09 14:50:00,87.0,87.01,86.71,86.81,82116.0,87.0,87.01,86.71,86.81,82116.0
2022-06-09 15:00:00,86.83,86.83,86.39,86.46,33306.0,86.83,86.83,86.39,86.46,33306.0
2022-06-09 15:10:00,86.44,86.58,86.29,86.58,49482.0,86.44,86.58,86.29,86.58,49482.0
2022-06-09 15:20:00,86.56,86.58,86.18,86.18,49770.0,86.56,86.58,86.18,86.18,49770.0
2022-06-09 15:30:00,86.15,86.55,86.15,86.49,61566.0,86.15,86.55,86.15,86.49,61566.0
2022-06-09 15:40:00,86.51,86.6,86.23,86.31,132990.0,86.51,86.6,86.23,86.31,132990.0
2022-06-09 15:50:00,86.27,86.49,86.02,86.02,356436.0,86.27,86.49,86.02,86.02,356436.0
2022-06-10 09:30:00,84.47,84.58,83.07,83.31,327642.0,84.47,84.58,83.07,83.31,327642.0
2022-06-10 09:40:00,83.42,84.64,83.02,84.49,261288.0,83.42,84.64,83.02,84.49,261288.0
2022-06-10 09:50:00,84.5,84.7,83.64,83.93,183798.0,84.5,84.7,83.64,83.93,183798.0
2022-06-10 10:00:00,83.92,83.92,83.26,83.47,131586.0,83.92,83.92,83.26,83.47,131586.0
2022-06-10 10:10:00,83.45,84.09,83.22,83.59,80922.0,83.45,84.09,83.22,83.59,80922.0
2022-06-10 10:20:00,83.8,83.8,83.29,83.36,63834.0,83.8,83.8,83.29,83.36,63834.0
2022-06-10 10:30:00,83.33,83.5,82.93,83.49,250506.0,83.33,83.5,82.93,83.49,250506.0
2022-06-10 10:40:00,83.5,83.57,83.14,83.31,72144.0,83.5,83.57,83.14,83.31,72144.0
2022-06-10 10:50:00,83.31,83.5,82.93,82.93,75144.0,83.31,83.5,82.93,82.93,75144.0
2022-06-10 11:00:00,82.96,83.16,82.69,82.97,96786.0,82.96,83.16,82.69,82.97,96786.0
2022-06-10 11:10:00,82.94,83.13,82.67,83.13,88332.0,82.94,83.13,82.67,83.13,88332.0
2022-06-10 11:20:00,83.14,83.2,82.6,82.71,77322.0,83.14,83.2,82.6,82.71,77322.0
2022-06-10 11:30:00,82.74,82.79,82.59,82.59,41196.0,82.74,82.79,82.59,82.59,41196.0
2022-06-10 11:40:00,82.61,82.84,82.59,82.63,57900.0,82.61,82.84,82.59,82.63,57900.0
2022-06-10 11:50:00,82.61,82.68,82.2,82.68,159966.0,82.61,82.68,82.2,82.68,159966.0
2022-06-10 12:00:00,82.67,82.71,82.47,82.61,74772.0,82.67,82.71,82.47,82.61,74772.0
2022-06-10 12:10:00,82.57,82.61,82.05,82.19,59136.0,82.57,82.61,82.05,82.19,59136.0
2022-06-10 12:20:00,82.19,82.29,81.91,82.07,64176.0,82.19,82.29,81.91,82.07,64176.0
2022-06-10 12:30:00,82.02,82.34,82.0,82.34,53796.0,82.02,82.34,82.0,82.34,53796.0
2022-06-10 12:40:00,82.33,82.73,82.33,82.4,150180.0,82.33,82.73,82.33,82.4,150180.0
2022-06-10 12:50:00,82.35,82.35,82.09,82.31,63840.0,82.35,82.35,82.09,82.31,63840.0
2022-06-10 13:00:00,82.34,82.4,82.09,82.11,46380.0,82.34,82.4,82.09,82.11,46380.0
2022-06-10 13:10:00,82.11,82.11,81.87,82.05,409134.0,82.11,82.11,81.87,82.05,409134.0
2022-06-10 13:20:00,82.01,82.06,81.83,81.84,116718.0,82.01,82.06,81.83,81.84,116718.0
2022-06-10 13:30:00,81.88,82.09,81.72,82.05,80520.0,81.88,82.09,81.72,82.05,80520.0
2022-06-10 13:40:00,82.09,82.53,82.03,82.42,55974.0,82.09,82.53,82.03,82.42,55974.0
2022-06-10 13:50:00,82.49,82.59,82.2,82.41,65316.0,82.49,82.59,82.2,82.41,65316.0
2022-06-10 14:00:00,82.41,82.44,82.19,82.34,57750.0,82.41,82.44,82.19,82.34,57750.0
2022-06-10 14:10:00,82.4,82.59,82.19,82.53,41340.0,82.4,82.59,82.19,82.53,41340.0
2022-06-10 14:20:00,82.52,82.58,82.15,82.19,79482.0,82.52,82.58,82.15,82.19,79482.0
2022-06-10 14:30:00,82.23,82.41,82.13,82.24,113598.0,82.23,82.41,82.13,82.24,113598.0
2022-06-10 14:40:00,82.22,82.5,82.0,82.5,71340.0,82.22,82.5,82.0,82.5,71340.0
2022-06-10 14:50:00,82.51,82.63,82.32,82.63,54246.0,82.51,82.63,82.32,82.63,54246.0
2022-06-10 15:00:00,82.6,82.72,82.35,82.45,60252.0,82.6,82.72,82.35,82.45,60252.0
2022-06-10 15:10:00,82.45,83.1,82.44,83.08,95454.0,82.45,83.1,82.44,83.08,95454.0
2022-06-10 15:20:00,83.03,83.17,82.79,82.98,111768.0,83.03,83.17,82.79,82.98,111768.0
2022-06-10 15:30:00,82.95,83.02,82.73,82.99,179094.0,82.95,83.02,82.73,82.99,179094.0
2022-06-10 15:40:00,82.98,83.03,82.38,82.41,185838.0,82.98,83.03,82.38,82.41,185838.0
2022-06-10 15:50:00,82.35,82.66,82.31,82.55,449328.0,82.35,82.66,82.31,82.55,449328.0
2022-06-13 09:30:00,79.08,80.96,78.81,79.89,430170.0,79.08,80.96,78.81,79.89,430170.0
2022-06-13 09:40:00,79.89,80.05,79.16,79.16,215034.0,79.89,80.05,79.16,79.16,215034.0
2022-06-13 09:50:00,79.14,79.68,78.99,79.12,114222.0,79.14,79.68,78.99,79.12,114222.0
2022-06-13 10:00:00,79.31,80.17,79.23,79.67,152088.0,79.31,80.17,79.23,79.67,152088.0
2022-06-13 10:10:00,79.8,79.82,79.17,79.25,103956.0,79.8,79.82,79.17,79.25,103956.0
2022-06-13 10:20:00,79.29,79.33,78.92,79.17,87108.0,79.29,79.33,78.92,79.17,87108.0
2022-06-13 10:30:00,79.16,79.16,78.52,78.65,151356.0,79.16,79.16,78.52,78.65,151356.0
2022-06-13 10:40:00,78.69,78.69,78.19,78.23,122892.0,78.69,78.69,78.19,78.23,122892.0
2022-06-13 10:50:00,78.22,78.42,78.21,78.31,135768.0,78.22,78.42,78.21,78.31,135768.0
2022-06-13 11:00:00,78.31,78.38,77.54,77.78,229032.0,78.31,78.38,77.54,77.78,229032.0
2022-06-13 11:10:00,77.78,78.5,77.62,78.36,203076.0,77.78,78.5,77.62,78.36,203076.0
2022-06-13 11:20:00,78.49,78.96,78.44,78.7,78372.0,78.49,78.96,78.44,78.7,78372.0
2022-06-13 11:30:00,78.78,79.01,78.66,79.01,40872.0,78.78,79.01,78.66,79.01,40872.0
2022-06-13 11:40:00,79.03,79.27,78.95,79.22,41058.0,79.03,79.27,78.95,79.22,41058.0
2022-06-13 11:50:00,79.1,79.27,78.86,79.17,64374.0,79.1,79.27,78.86,79.17,64374.0
2022-06-13 12:00:00,79.22,79.3,79.0,79.14,76914.0,79.22,79.3,79.0,79.14,76914.0
2022-06-13 12:10:00,79.17,79.58,79.17,79.48,39330.0,79.17,79.58,79.17,79.48,39330.0
2022-06-13 12:20:00,79.61,79.95,79.58,79.82,90162.0,79.61,79.95,79.58,79.82,90162.0
2022-06-13 12:30:00,79.82,80.32,79.81,80.19,47028.0,79.82,80.32,79.81,80.19,47028.0
2022-06-13 12:40:00,80.29,80.29,79.84,79.93,64200.0,80.29,80.29,79.84,79.93,64200.0
2022-06-13 12:50:00,79.89,80.03,79.67,79.67,34998.0,79.89,80.03,79.67,79.67,34998.0
2022-06-13 13:00:00,79.64,79.72,79.52,79.72,34416.0,79.64,79.72,79.52,79.72,34416.0
2022-06-13 13:10:00,79.77,79.92,79.75,79.92,43398.0,79.77,79.92,79.75,79.92,43398.0
2022-06-13 13:20:00,79.87,79.92,79.69,79.85,33468.0,79.87,79.92,79.69,79.85,33468.0
2022-06-13 13:30:00,79.81,80.09,79.81,80.08,68664.0,79.81,80.09,79.81,80.08,68664.0
2022-06-13 13:40:00,80.08,80.25,79.93,80.15,139776.0,80.08,80.25,79.93,80.15,139776.0
2022-06-13 13:50:00,80.2,80.56,80.19,80.3,41400.0,80.2,80.56,80.19,80.3,41400.0
2022-06-13 14:00:00,80.24,80.28,80.11,80.19,47964.0,80.24,80.28,80.11,80.19,47964.0
2022-06-13 14:10:00,80.11,80.11,79.85,80.07,30600.0,80.11,80.11,79.85,80.07,30600.0
2022-06-13 14:20:00,80.12,80.18,79.87,80.02,45174.0,80.12,80.18,79.87,80.02,45174.0
2022-06-13 14:30:00,80.05,80.33,79.88,80.21,42426.0,80.05,80.33,79.88,80.21,42426.0
2022-06-13 14:40:00,80.25,80.36,80.08,80.21,42576.0,80.25,80.36,80.08,80.21,42576.0
2022-06-13 14:50:00,80.13,80.32,80.08,80.13,49332.0,80.13,80.32,80.08,80.13,49332.0
2022-06-13 15:00:00,80.08,80.41,80.05,80.14,42870.0,80.08,80.41,80.05,80.14,42870.0
2022-06-13 15:10:00,80.12,80.33,79.83,80.16,124482.0,80.12,80.33,79.83,80.16,124482.0
2022-06-13 15:20:00,80.08,80.19,79.76,80.03,137586.0,80.08,80.19,79.76,80.03,137586.0
2022-06-13 15:30:00,80.02,80.15,79.75,80.02,287832.0,80.02,80.15,79.75,80.02,287832.0
2022-06-13 15:40:00,80.06,80.16,79.86,79.98,227406.0,80.06,80.16,79.86,79.98,227406.0
2022-06-13 15:50:00,79.9,80.0,79.58,79.62,580878.0,79.9,80.0,79.58,79.62,580878.0
2022-06-14 09:30:00,80.3,81.33,80.21,80.55,219696.0,80.3,81.33,80.21,80.55,219696.0
2022-06-14 09:40:00,80.43,80.6,79.43,79.91,122250.0,80.43,80.6,79.43,79.91,122250.0
2022-06-14 09:50:00,79.73,80.55,79.34,80.37,73266.0,79.73,80.55,79.34,80.37,73266.0
2022-06-14 10:00:00,80.37,80.64,79.96,79.97,199032.0,80.37,80.64,79.96,79.97,199032.0
2022-06-14 10:10:00,79.85,80.01,79.33,79.57,106272.0,79.85,80.01,79.33,79.57,106272.0
2022-06-14 10:20:00,79.47,79.99,79.38,79.95,49728.0,79.47,79.99,79.38,79.95,49728.0
2022-06-14 10:30:00,79.97,80.21,79.7,80.06,29754.0,79.97,80.21,79.7,80.06,29754.0
2022-06-14 10:40:00,80.17,80.99,80.04,80.77,235878.0,80.17,80.99,80.04,80.77,235878.0
2022-06-14 10:50:00,80.77,81.14,80.57,80.64,47208.0,80.77,81.14,80.57,80.64,47208.0
2022-06-14 11:00:00,80.66,80.86,80.27,80.38,48078.0,80.66,80.86,80.27,80.38,48078.0
2022-06-14 11:10:00,80.49,80.61,80.25,80.43,70002.0,80.49,80.61,80.25,80.43,70002.0
2022-06-14 11:20:00,80.44,80.9,80.26,80.72,34662.0,80.44,80.9,80.26,80.72,34662.0
2022-06-14 11:30:00,80.65,81.09,80.45,80.87,35742.0,80.65,81.09,80.45,80.87,35742.0
2022-06-14 11:40:00,80.85,80.92,80.74,80.8,25272.0,80.85,80.92,80.74,80.8,25272.0
2022-06-14 11:50:00,80.8,81.0,80.67,80.92,59376.0,80.8,81.0,80.67,80.92,59376.0
2022-06-14 12:00:00,80.86,80.86,80.44,80.52,28422.0,80.86,80.86,80.44,80.52,28422.0
2022-06-14 12:10:00,80.44,80.72,80.39,80.67,33834.0,80.44,80.72,80.39,80.67,33834.0
2022-06-14 12:20:00,80.61,80.69,80.3,80.32,35412.0,80.61,80.69,80.3,80.32,35412.0
2022-06-14 12:30:00,80.33,80.33,80.14,80.24,40806.0,80.33,80.33,80.14,80.24,40806.0
2022-06-14 12:40:00,80.25,80.49,80.21,80.46,22542.0,80.25,80.49,80.21,80.46,22542.0
2022-06-14 12:50:00,80.4,80.67,80.35,80.61,59694.0,80.4,80.67,80.35,80.61,59694.0
2022-06-14 13:00:00,80.64,81.3,80.55,81.3,98310.0,80.64,81.3,80.55,81.3,98310.0
2022-06-14 13:10:00,81.26,81.55,80.96,81.29,81918.0,81.26,81.55,80.96,81.29,81918.0
2022-06-14 13:20:00,81.18,81.4,80.96,80.96,45210.0,81.18,81.4,80.96,80.96,45210.0
2022-06-14 13:30:00,80.96,81.01,80.27,80.27,75606.0,80.96,81.01,80.27,80.27,75606.0
2022-06-14 13:40:00,80.28,80.52,80.26,80.34,58170.0,80.28,80.52,80.26,80.34,58170.0
2022-06-14 13:50:00,80.35,80.36,80.18,80.21,28632.0,80.35,80.36,80.18,80.21,28632.0
2022-06-14 14:00:00,80.23,80.39,80.13,80.39,28506.0,80.23,80.39,80.13,80.39,28506.0
2022-06-14 14:10:00,80.32,80.35,80.06,80.25,54060.0,80.32,80.35,80.06,80.25,54060.0
2022-06-14 14:20:00,80.29,80.54,80.25,80.45,35826.0,80.29,80.54,80.25,80.45,35826.0
2022-06-14 14:30:00,80.46,80.63,80.38,80.63,27276.0,80.46,80.63,80.38,80.63,27276.0
2022-06-14 14:40:00,80.42,80.42,80.12,80.12,22752.0,80.42,80.42,80.12,80.12,22752.0
2022-06-14 14:50:00,80.1,80.24,80.04,80.16,88752.0,80.1,80.24,80.04,80.16,88752.0
2022-06-14 15:00:00,80.16,80.27,79.96,80.05,43086.0,80.16,80.27,79.96,80.05,43086.0
2022-06-14 15:10:00,80.06,80.13,79.72,79.91,136380.0,80.06,80.13,79.72,79.91,136380.0
2022-06-14 15:20:00,79.92,80.22,79.83,80.16,110748.0,79.92,80.22,79.83,80.16,110748.0
2022-06-14 15:30:00,80.13,80.58,80.12,80.47,104262.0,80.13,80.58,80.12,80.47,104262.0
2022-06-14 15:40:00,80.54,80.66,80.32,80.58,129768.0,80.54,80.66,80.32,80.58,129768.0
2022-06-14 15:50:00,80.59,80.65,80.17,80.31,306930.0,80.59,80.65,80.17,80.31,306930.0
2022-06-15 09:30:00,81.15,81.7,80.67,81.43,92922.0,81.15,81.7,80.67,81.43,92922.0
2022-06-15 09:40:00,81.62,82.35,81.5,81.89,75492.0,81.62,82.35,81.5,81.89,75492.0
2022-06-15 09:50:00,82.0,82.01,80.74,80.76,112296.0,82.0,82.01,80.74,80.76,112296.0
2022-06-15 10:00:00,80.78,81.13,80.55,81.04,112212.0,80.78,81.13,80.55,81.04,112212.0
2022-06-15 10:10:00,81.07,81.1,80.45,80.48,71952.0,81.07,81.1,80.45,80.48,71952.0
2022-06-15 10:20:00,80.41,80.85,80.37,80.67,101622.0,80.41,80.85,80.37,80.67,101622.0
2022-06-15 10:30:00,80.59,80.73,80.34,80.52,151164.0,80.59,80.73,80.34,80.52,151164.0
2022-06-15 10:40:00,80.57,80.91,80.55,80.91,25980.0,80.57,80.91,80.55,80.91,25980.0
2022-06-15 10:50:00,80.95,81.12,80.7,81.12,61482.0,80.95,81.12,80.7,81.12,61482.0
2022-06-15 11:00:00,81.04,81.5,81.04,81.29,51330.0,81.04,81.5,81.04,81.29,51330.0
2022-06-15 11:10:00,81.28,81.45,81.2,81.45,27294.0,81.28,81.45,81.2,81.45,27294.0
2022-06-15 11:20:00,81.4,81.5,81.28,81.35,34968.0,81.4,81.5,81.28,81.35,34968.0
2022-06-15 11:30:00,81.35,81.44,81.2,81.44,21630.0,81.35,81.44,81.2,81.44,21630.0
2022-06-15 11:40:00,81.35,81.45,81.27,81.34,13578.0,81.35,81.45,81.27,81.34,13578.0
2022-06-15 11:50:00,81.29,81.37,81.12,81.27,15036.0,81.29,81.37,81.12,81.27,15036.0
2022-06-15 12:00:00,81.31,81.5,81.29,81.38,12720.0,81.31,81.5,81.29,81.38,12720.0
2022-06-15 12:10:00,81.37,81.52,81.35,81.38,18234.0,81.37,81.52,81.35,81.38,18234.0
2022-06-15 12:20:00,81.35,81.43,81.3,81.39,14478.0,81.35,81.43,81.3,81.39,14478.0
2022-06-15 12:30:00,81.47,81.47,81.12,81.17,40350.0,81.47,81.47,81.12,81.17,40350.0
2022-06-15 12:40:00,81.04,81.11,80.83,81.05,22506.0,81.04,81.11,80.83,81.05,22506.0
2022-06-15 12:50:00,81.04,81.15,80.83,80.89,27900.0,81.04,81.15,80.83,80.89,27900.0
2022-06-15 13:00:00,80.94,81.11,80.94,80.97,35664.0,80.94,81.11,80.94,80.97,35664.0
2022-06-15 13:10:00,80.89,80.94,80.6,80.71,162150.0,80.89,80.94,80.6,80.71,162150.0
2022-06-15 13:20:00,80.76,81.0,80.76,80.81,95298.0,80.76,81.0,80.76,80.81,95298.0
2022-06-15 13:30:00,80.86,80.97,80.8,80.94,18432.0,80.86,80.97,80.8,80.94,18432.0
2022-06-15 13:40:00,80.89,80.93,80.73,80.79,10932.0,80.89,80.93,80.73,80.79,10932.0
2022-06-15 13:50:00,80.73,81.21,80.64,81.12,22938.0,80.73,81.21,80.64,81.12,22938.0
2022-06-15 14:00:00,81.21,81.51,79.93,80.33,92808.0,81.21,81.51,79.93,80.33,92808.0
2022-06-15 14:10:00,80.25,81.1,79.98,80.97,65718.0,80.25,81.1,79.98,80.97,65718.0
2022-06-15 14:20:00,81.18,81.31,80.33,80.44,68406.0,81.18,81.31,80.33,80.44,68406.0
2022-06-15 14:30:00,80.46,81.31,79.78,81.14,109524.0,80.46,81.31,79.78,81.14,109524.0
2022-06-15 14:40:00,80.94,82.44,80.94,82.01,146724.0,80.94,82.44,80.94,82.01,146724.0
2022-06-15 14:50:00,81.95,82.16,80.84,81.09,97998.0,81.95,82.16,80.84,81.09,97998.0
2022-06-15 15:00:00,81.17,81.61,80.9,81.56,100488.0,81.17,81.61,80.9,81.56,100488.0
2022-06-15 15:10:00,81.52,81.69,81.03,81.41,71568.0,81.52,81.69,81.03,81.41,71568.0
2022-06-15 15:20:00,81.55,82.33,81.55,82.28,65100.0,81.55,82.33,81.55,82.28,65100.0
2022-06-15 15:30:00,82.31,82.65,81.95,81.96,344502.0,82.31,82.65,81.95,81.96,344502.0
2022-06-15 15:40:00,81.91,81.92,81.18,81.69,180030.0,81.91,81.92,81.18,81.69,180030.0
2022-06-15 15:50:00,81.57,81.57,80.97,81.17,407736.0,81.57,81.57,80.97,81.17,407736.0
2022-06-16 09:30:00,78.91,79.67,78.57,79.53,251022.0,78.91,79.67,78.57,79.53,251022.0
2022-06-16 09:40:00,79.56,79.98,79.17,79.55,76134.0,79.56,79.98,79.17,79.55,76134.0
2022-06-16 09:50:00,79.45,79.52,78.34,78.39,254718.0,79.45,79.52,78.34,78.39,254718.0
2022-06-16 10:00:00,78.34,78.34,77.61,77.68,146436.0,78.34,78.34,77.61,77.68,146436.0
2022-06-16 10:10:00,77.66,77.66,76.93,76.93,289440.0,77.66,77.66,76.93,76.93,289440.0
2022-06-16 10:20:00,76.91,77.6,76.62,77.48,262026.0,76.91,77.6,76.62,77.48,262026.0
2022-06-16 10:30:00,77.39,77.54,77.12,77.22,78324.0,77.39,77.54,77.12,77.22,78324.0
2022-06-16 10:40:00,77.17,77.46,77.0,77.0,63744.0,77.17,77.46,77.0,77.0,63744.0
2022-06-16 10:50:00,77.0,77.25,76.76,76.9,154926.0,77.0,77.25,76.76,76.9,154926.0
2022-06-16 11:00:00,76.87,77.09,76.77,76.94,96138.0,76.87,77.09,76.77,76.94,96138.0
2022-06-16 11:10:00,77.02,77.66,76.94,77.39,126294.0,77.02,77.66,76.94,77.39,126294.0
2022-06-16 11:20:00,77.35,77.71,77.24,77.58,138318.0,77.35,77.71,77.24,77.58,138318.0
2022-06-16 11:30:00,77.6,77.71,77.27,77.38,35424.0,77.6,77.71,77.27,77.38,35424.0
2022-06-16 11:40:00,77.39,77.44,77.0,77.11,58908.0,77.39,77.44,77.0,77.11,58908.0
2022-06-16 11:50:00,77.07,77.23,76.97,77.2,46524.0,77.07,77.23,76.97,77.2,46524.0
2022-06-16 12:00:00,77.24,77.31,76.74,76.8,64626.0,77.24,77.31,76.74,76.8,64626.0
2022-06-16 12:10:00,76.78,77.06,76.76,76.98,57540.0,76.78,77.06,76.76,76.98,57540.0
2022-06-16 12:20:00,76.98,77.14,76.77,76.99,81474.0,76.98,77.14,76.77,76.99,81474.0
2022-06-16 12:30:00,77.01,77.01,76.69,76.75,48486.0,77.01,77.01,76.69,76.75,48486.0
2022-06-16 12:40:00,76.77,77.14,76.77,77.14,52686.0,76.77,77.14,76.77,77.14,52686.0
2022-06-16 12:50:00,77.12,77.32,76.93,77.05,35148.0,77.12,77.32,76.93,77.05,35148.0
2022-06-16 13:00:00,77.16,77.66,77.16,77.62,35484.0,77.16,77.66,77.16,77.62,35484.0
2022-06-16 13:10:00,77.55,77.63,77.41,77.53,35610.0,77.55,77.63,77.41,77.53,35610.0
2022-06-16 13:20:00,77.42,77.79,77.22,77.71,79440.0,77.42,77.79,77.22,77.71,79440.0
2022-06-16 13:30:00,77.66,77.73,77.39,77.48,36072.0,77.66,77.73,77.39,77.48,36072.0
2022-06-16 13:40:00,77.36,77.41,77.12,77.27,49272.0,77.36,77.41,77.12,77.27,49272.0
2022-06-16 13:50:00,77.27,77.39,77.17,77.21,53340.0,77.27,77.39,77.17,77.21,53340.0
2022-06-16 14:00:00,77.19,77.37,77.18,77.27,31428.0,77.19,77.37,77.18,77.27,31428.0
2022-06-16 14:10:00,77.3,77.38,77.17,77.32,53118.0,77.3,77.38,77.17,77.32,53118.0
2022-06-16 14:20:00,77.26,77.33,77.18,77.18,43452.0,77.26,77.33,77.18,77.18,43452.0
2022-06-16 14:30:00,77.24,77.5,77.24,77.47,46800.0,77.24,77.5,77.24,77.47,46800.0
2022-06-16 14:40:00,77.52,77.64,77.19,77.21,60396.0,77.52,77.64,77.19,77.21,60396.0
2022-06-16 14:50:00,77.22,77.44,77.14,77.41,43716.0,77.22,77.44,77.14,77.41,43716.0
2022-06-16 15:00:00,77.36,77.7,77.36,77.68,120654.0,77.36,77.7,77.36,77.68,120654.0
2022-06-16 15:10:00,77.7,77.77,77.48,77.65,123864.0,77.7,77.77,77.48,77.65,123864.0
2022-06-16 15:20:00,77.68,78.2,77.58,77.95,154008.0,77.68,78.2,77.58,77.95,154008.0
2022-06-16 15:30:00,77.91,78.05,77.55,77.62,165150.0,77.91,78.05,77.55,77.62,165150.0
2022-06-16 15:40:00,77.61,77.9,77.27,77.31,180282.0,77.61,77.9,77.27,77.31,180282.0
2022-06-16 15:50:00,77.33,77.92,77.27,77.72,557280.0,77.33,77.92,77.27,77.72,557280.0
2022-06-17 09:30:00,78.04,79.13,77.98,78.58,570924.0,78.04,79.13,77.98,78.58,570924.0
2022-06-17 09:40:00,78.67,79.53,78.65,78.92,121158.0,78.67,79.53,78.65,78.92,121158.0
2022-06-17 09:50:00,78.95,79.5,78.72,78.89,97800.0,78.95,79.5,78.72,78.89,97800.0
2022-06-17 10:00:00,78.9,78.94,78.5,78.6,45672.0,78.9,78.94,78.5,78.6,45672.0
2022-06-17 10:10:00,78.64,78.87,78.31,78.36,75006.0,78.64,78.87,78.31,78.36,75006.0
2022-06-17 10:20:00,78.32,78.46,78.17,78.46,29508.0,78.32,78.46,78.17,78.46,29508.0
2022-06-17 10:30:00,78.54,78.54,78.04,78.48,28896.0,78.54,78.54,78.04,78.48,28896.0
2022-06-17 10:40:00,78.48,78.53,77.99,78.29,34602.0,78.48,78.53,77.99,78.29,34602.0
2022-06-17 10:50:00,78.31,78.39,78.08,78.17,79506.0,78.31,78.39,78.08,78.17,79506.0
2022-06-17 11:00:00,78.11,78.86,77.95,78.86,23928.0,78.11,78.86,77.95,78.86,23928.0
2022-06-17 11:10:00,78.79,79.2,78.66,79.14,72972.0,78.79,79.2,78.66,79.14,72972.0
2022-06-17 11:20:00,79.09,79.25,78.77,79.14,42210.0,79.09,79.25,78.77,79.14,42210.0
2022-06-17 11:30:00,79.16,79.25,78.83,78.83,33540.0,79.16,79.25,78.83,78.83,33540.0
2022-06-17 11:40:00,78.96,79.03,78.61,78.96,46674.0,78.96,79.03,78.61,78.96,46674.0
2022-06-17 11:50:00,78.9,79.13,78.63,78.99,47940.0,78.9,79.13,78.63,78.99,47940.0
2022-06-17 12:00:00,78.81,78.84,78.7,78.77,30492.0,78.81,78.84,78.7,78.77,30492.0
2022-06-17 12:10:00,78.82,79.04,78.75,78.91,24990.0,78.82,79.04,78.75,78.91,24990.0
2022-06-17 12:20:00,78.9,79.05,78.88,79.03,34350.0,78.9,79.05,78.88,79.03,34350.0
2022-06-17 12:30:00,79.07,79.21,79.0,79.17,57816.0,79.07,79.21,79.0,79.17,57816.0
2022-06-17 12:40:00,79.2,79.3,79.01,79.25,136236.0,79.2,79.3,79.01,79.25,136236.0
2022-06-17 12:50:00,79.28,79.28,78.98,79.19,21138.0,79.28,79.28,78.98,79.19,21138.0
2022-06-17 13:00:00,79.13,79.54,79.13,79.54,34734.0,79.13,79.54,79.13,79.54,34734.0
2022-06-17 13:10:00,79.57,79.86,79.57,79.64,44256.0,79.57,79.86,79.57,79.64,44256.0
2022-06-17 13:20:00,79.73,79.85,79.63,79.68,25614.0,79.73,79.85,79.63,79.68,25614.0
2022-06-17 13:30:00,79.75,80.11,79.7,79.99,68826.0,79.75,80.11,79.7,79.99,68826.0
2022-06-17 13:40:00,80.01,80.07,79.67,79.88,33348.0,80.01,80.07,79.67,79.88,33348.0
2022-06-17 13:50:00,79.92,80.0,79.79,79.82,42198.0,79.92,80.0,79.79,79.82,42198.0
2022-06-17 14:00:00,79.82,79.91,79.57,79.63,38472.0,79.82,79.91,79.57,79.63,38472.0
2022-06-17 14:10:00,79.62,79.82,79.52,79.69,26316.0,79.62,79.82,79.52,79.69,26316.0
2022-06-17 14:20:00,79.72,79.86,79.64,79.7,49410.0,79.72,79.86,79.64,79.7,49410.0
2022-06-17 14:30:00,79.67,79.83,79.38,79.8,58590.0,79.67,79.83,79.38,79.8,58590.0
2022-06-17 14:40:00,79.86,79.95,79.69,79.77,32994.0,79.86,79.95,79.69,79.77,32994.0
2022-06-17 14:50:00,79.71,80.23,79.71,80.18,144396.0,79.71,80.23,79.71,80.18,144396.0
2022-06-17 15:00:00,80.2,80.44,80.03,80.03,130698.0,80.2,80.44,80.03,80.03,130698.0
2022-06-17 15:10:00,79.98,80.0,79.56,80.0,37008.0,79.98,80.0,79.56,80.0,37008.0
2022-06-17 15:20:00,80.05,80.28,79.95,79.95,58476.0,80.05,80.28,79.95,79.95,58476.0
2022-06-17 15:30:00,80.01,80.04,79.79,80.0,95946.0,80.01,80.04,79.79,80.0,95946.0
2022-06-17 15:40:00,79.99,80.0,79.53,79.61,87450.0,79.99,80.0,79.53,79.61,87450.0
2022-06-17 15:50:00,79.58,79.58,79.0,79.19,851328.0,79.58,79.58,79.0,79.19,851328.0
2022-06-21 09:30:00,80.35,81.24,80.24,80.77,258978.0,80.35,81.24,80.24,80.77,258978.0
2022-06-21 09:40:00,80.79,81.3,80.74,80.87,142752.0,80.79,81.3,80.74,80.87,142752.0
2022-06-21 09:50:00,80.76,81.32,80.65,81.3,117474.0,80.76,81.32,80.65,81.3,117474.0
2022-06-21 10:00:00,81.25,82.02,81.16,81.49,158964.0,81.25,82.02,81.16,81.49,158964.0
2022-06-21 10:10:00,81.52,81.94,81.48,81.71,186198.0,81.52,81.94,81.48,81.71,186198.0
2022-06-21 10:20:00,81.75,81.76,81.46,81.51,124284.0,81.75,81.76,81.46,81.51,124284.0
2022-06-21 10:30:00,81.6,81.99,81.5,81.62,76554.0,81.6,81.99,81.5,81.62,76554.0
2022-06-21 10:40:00,81.58,82.35,81.55,82.28,119526.0,81.58,82.35,81.55,82.28,119526.0
2022-06-21 10:50:00,82.31,82.77,82.31,82.73,204552.0,82.31,82.77,82.31,82.73,204552.0
2022-06-21 11:00:00,82.73,82.81,82.06,82.41,185370.0,82.73,82.81,82.06,82.41,185370.0
2022-06-21 11:10:00,82.33,82.41,82.0,82.19,90450.0,82.33,82.41,82.0,82.19,90450.0
2022-06-21 11:20:00,82.24,82.24,81.92,82.05,45462.0,82.24,82.24,81.92,82.05,45462.0
2022-06-21 11:30:00,82.01,82.26,81.88,81.92,67512.0,82.01,82.26,81.88,81.92,67512.0
2022-06-21 11:40:00,81.86,82.07,81.77,82.07,85722.0,81.86,82.07,81.77,82.07,85722.0
2022-06-21 11:50:00,82.1,82.26,81.91,82.12,43950.0,82.1,82.26,81.91,82.12,43950.0
2022-06-21 12:00:00,82.15,82.29,81.83,81.83,42702.0,82.15,82.29,81.83,81.83,42702.0
2022-06-21 12:10:00,81.75,82.56,81.75,82.49,99042.0,81.75,82.56,81.75,82.49,99042.0
2022-06-21 12:20:00,82.46,82.54,82.2,82.2,39942.0,82.46,82.54,82.2,82.2,39942.0
2022-06-21 12:30:00,82.16,82.47,82.14,82.41,46494.0,82.16,82.47,82.14,82.41,46494.0
2022-06-21 12:40:00,82.42,82.84,82.38,82.84,85590.0,82.42,82.84,82.38,82.84,85590.0
2022-06-21 12:50:00,82.89,83.01,82.51,82.73,129222.0,82.89,83.01,82.51,82.73,129222.0
2022-06-21 13:00:00,82.74,82.85,82.49,82.5,67998.0,82.74,82.85,82.49,82.5,67998.0
2022-06-21 13:10:00,82.48,82.8,82.48,82.73,27216.0,82.48,82.8,82.48,82.73,27216.0
2022-06-21 13:20:00,82.79,83.03,82.78,82.88,77070.0,82.79,83.03,82.78,82.88,77070.0
2022-06-21 13:30:00,82.92,83.07,82.9,82.9,31314.0,82.92,83.07,82.9,82.9,31314.0
2022-06-21 13:40:00,82.83,82.85,82.55,82.85,81702.0,82.83,82.85,82.55,82.85,81702.0
2022-06-21 13:50:00,82.8,82.88,82.52,82.57,108810.0,82.8,82.88,82.52,82.57,108810.0
2022-06-21 14:00:00,82.57,82.83,82.57,82.83,98700.0,82.57,82.83,82.57,82.83,98700.0
2022-06-21 14:10:00,82.87,82.88,82.64,82.75,45438.0,82.87,82.88,82.64,82.75,45438.0
2022-06-21 14:20:00,82.74,82.91,82.67,82.74,44580.0,82.74,82.91,82.67,82.74,44580.0
2022-06-21 14:30:00,82.83,83.0,82.79,82.95,65364.0,82.83,83.0,82.79,82.95,65364.0
2022-06-21 14:40:00,82.91,83.07,82.84,82.86,109890.0,82.91,83.07,82.84,82.86,109890.0
2022-06-21 14:50:00,82.89,83.12,82.88,83.03,55038.0,82.89,83.12,82.88,83.03,55038.0
2022-06-21 15:00:00,83.02,83.19,83.02,83.09,57840.0,83.02,83.19,83.02,83.09,57840.0
2022-06-21 15:10:00,83.1,83.47,83.1,83.26,176022.0,83.1,83.47,83.1,83.26,176022.0
2022-06-21 15:20:00,83.27,83.3,82.99,83.14,149358.0,83.27,83.3,82.99,83.14,149358.0
2022-06-21 15:30:00,83.18,83.18,82.91,82.93,121368.0,83.18,83.18,82.91,82.93,121368.0
2022-06-21 15:40:00,82.96,83.37,82.96,83.34,241782.0,82.96,83.37,82.96,83.34,241782.0
2022-06-21 15:50:00,83.38,83.56,83.09,83.25,580536.0,83.38,83.56,83.09,83.25,580536.0
2022-06-22 09:30:00,82.25,83.72,82.08,82.84,304290.0,82.25,83.72,82.08,82.84,304290.0
2022-06-22 09:40:00,83.01,83.69,82.72,83.47,98682.0,83.01,83.69,82.72,83.47,98682.0
2022-06-22 09:50:00,83.46,84.66,83.15,84.45,106974.0,83.46,84.66,83.15,84.45,106974.0
2022-06-22 10:00:00,84.42,84.54,84.0,84.32,84618.0,84.42,84.54,84.0,84.32,84618.0
2022-06-22 10:10:00,84.37,84.63,84.2,84.53,115326.0,84.37,84.63,84.2,84.53,115326.0
2022-06-22 10:20:00,84.51,84.93,84.42,84.85,121410.0,84.51,84.93,84.42,84.85,121410.0
2022-06-22 10:30:00,84.79,84.8,84.19,84.48,79242.0,84.79,84.8,84.19,84.48,79242.0
2022-06-22 10:40:00,84.47,84.52,83.83,83.99,80808.0,84.47,84.52,83.83,83.99,80808.0
2022-06-22 10:50:00,83.99,84.1,83.86,83.92,284952.0,83.99,84.1,83.86,83.92,284952.0
2022-06-22 11:00:00,83.98,83.98,83.62,83.87,59298.0,83.98,83.98,83.62,83.87,59298.0
2022-06-22 11:10:00,83.84,84.1,83.81,84.09,62166.0,83.84,84.1,83.81,84.09,62166.0
2022-06-22 11:20:00,84.03,84.11,83.83,83.93,22236.0,84.03,84.11,83.83,83.93,22236.0
2022-06-22 11:30:00,83.94,84.11,83.92,84.0,31872.0,83.94,84.11,83.92,84.0,31872.0
2022-06-22 11:40:00,84.03,84.03,83.3,83.45,29928.0,84.03,84.03,83.3,83.45,29928.0
2022-06-22 11:50:00,83.41,83.43,83.18,83.2,35220.0,83.41,83.43,83.18,83.2,35220.0
2022-06-22 12:00:00,83.26,83.62,83.24,83.24,51042.0,83.26,83.62,83.24,83.24,51042.0
2022-06-22 12:10:00,83.28,83.51,83.25,83.42,33324.0,83.28,83.51,83.25,83.42,33324.0
2022-06-22 12:20:00,83.36,83.44,83.32,83.41,30042.0,83.36,83.44,83.32,83.41,30042.0
2022-06-22 12:30:00,83.49,83.69,83.49,83.55,35370.0,83.49,83.69,83.49,83.55,35370.0
2022-06-22 12:40:00,83.58,83.66,83.41,83.43,30090.0,83.58,83.66,83.41,83.43,30090.0
2022-06-22 12:50:00,83.47,83.73,83.46,83.73,17442.0,83.47,83.73,83.46,83.73,17442.0
2022-06-22 13:00:00,83.75,83.77,83.52,83.55,34242.0,83.75,83.77,83.52,83.55,34242.0
2022-06-22 13:10:00,83.55,83.77,83.55,83.69,20796.0,83.55,83.77,83.55,83.69,20796.0
2022-06-22 13:20:00,83.67,83.83,83.58,83.69,78054.0,83.67,83.83,83.58,83.69,78054.0
2022-06-22 13:30:00,83.69,83.69,83.52,83.61,26838.0,83.69,83.69,83.52,83.61,26838.0
2022-06-22 13:40:00,83.63,83.77,83.59,83.74,51384.0,83.63,83.77,83.59,83.74,51384.0
2022-06-22 13:50:00,83.72,83.79,83.57,83.67,18600.0,83.72,83.79,83.57,83.67,18600.0
2022-06-22 14:00:00,83.73,83.99,83.68,83.98,15276.0,83.73,83.99,83.68,83.98,15276.0
2022-06-22 14:10:00,84.0,84.02,83.86,83.92,29208.0,84.0,84.02,83.86,83.92,29208.0
2022-06-22 14:20:00,83.88,83.89,83.59,83.6,24042.0,83.88,83.89,83.59,83.6,24042.0
2022-06-22 14:30:00,83.61,83.64,83.48,83.52,19302.0,83.61,83.64,83.48,83.52,19302.0
2022-06-22 14:40:00,83.5,83.62,83.29,83.29,56604.0,83.5,83.62,83.29,83.29,56604.0
2022-06-22 14:50:00,83.27,83.45,83.27,83.45,30852.0,83.27,83.45,83.27,83.45,30852.0
2022-06-22 15:00:00,83.46,83.53,83.3,83.43,55038.0,83.46,83.53,83.3,83.43,55038.0
2022-06-22 15:10:00,83.41,83.42,83.17,83.27,88590.0,83.41,83.42,83.17,83.27,88590.0
2022-06-22 15:20:00,83.28,83.33,82.88,82.98,108816.0,83.28,83.33,82.88,82.98,108816.0
2022-06-22 15:30:00,82.97,83.06,82.59,82.69,135450.0,82.97,83.06,82.59,82.69,135450.0
2022-06-22 15:40:00,82.65,82.7,82.36,82.47,166578.0,82.65,82.7,82.36,82.47,166578.0
2022-06-22 15:50:00,82.4,82.74,82.34,82.34,320016.0,82.4,82.74,82.34,82.34,320016.0
2022-06-23 09:30:00,83.02,83.17,82.41,82.79,172434.0,83.02,83.17,82.41,82.79,172434.0
2022-06-23 09:40:00,82.63,83.13,82.46,82.75,70224.0,82.63,83.13,82.46,82.75,70224.0
2022-06-23 09:50:00,82.77,83.47,82.36,83.35,58080.0,82.77,83.47,82.36,83.35,58080.0
2022-06-23 10:00:00,83.3,83.56,83.18,83.18,38478.0,83.3,83.56,83.18,83.18,38478.0
2022-06-23 10:10:00,83.1,83.45,82.96,83.32,67674.0,83.1,83.45,82.96,83.32,67674.0
2022-06-23 10:20:00,83.33,83.96,83.33,83.61,138450.0,83.33,83.96,83.33,83.61,138450.0
2022-06-23 10:30:00,83.64,83.93,83.57,83.89,166782.0,83.64,83.93,83.57,83.89,166782.0
2022-06-23 10:40:00,83.88,84.35,83.87,84.02,168660.0,83.88,84.35,83.87,84.02,168660.0
2022-06-23 10:50:00,84.07,84.15,83.95,83.95,171642.0,84.07,84.15,83.95,83.95,171642.0
2022-06-23 11:00:00,84.01,84.02,83.44,83.68,89598.0,84.01,84.02,83.44,83.68,89598.0
2022-06-23 11:10:00,83.67,84.13,83.64,84.08,61548.0,83.67,84.13,83.64,84.08,61548.0
2022-06-23 11:20:00,84.06,84.13,83.73,84.08,34974.0,84.06,84.13,83.73,84.08,34974.0
2022-06-23 11:30:00,84.17,84.17,83.7,83.7,63846.0,84.17,84.17,83.7,83.7,63846.0
2022-06-23 11:40:00,83.64,84.13,83.64,84.13,90846.0,83.64,84.13,83.64,84.13,90846.0
2022-06-23 11:50:00,84.13,84.13,83.91,83.91,34602.0,84.13,84.13,83.91,83.91,34602.0
2022-06-23 12:00:00,83.81,83.81,83.42,83.6,57054.0,83.81,83.81,83.42,83.6,57054.0
2022-06-23 12:10:00,83.65,83.79,83.49,83.69,28974.0,83.65,83.79,83.49,83.69,28974.0
2022-06-23 12:20:00,83.74,83.96,83.65,83.93,65646.0,83.74,83.96,83.65,83.93,65646.0
2022-06-23 12:30:00,83.93,83.97,83.36,83.38,22524.0,83.93,83.97,83.36,83.38,22524.0
2022-06-23 12:40:00,83.33,83.56,83.22,83.41,52566.0,83.33,83.56,83.22,83.41,52566.0
2022-06-23 12:50:00,83.35,83.35,83.09,83.21,32196.0,83.35,83.35,83.09,83.21,32196.0
2022-06-23 13:00:00,83.05,83.21,82.65,83.08,47700.0,83.05,83.21,82.65,83.08,47700.0
2022-06-23 13:10:00,83.13,83.33,83.13,83.29,24150.0,83.13,83.33,83.13,83.29,24150.0
2022-06-23 13:20:00,83.25,83.39,83.11,83.11,50712.0,83.25,83.39,83.11,83.11,50712.0
2022-06-23 13:30:00,83.19,83.61,83.19,83.31,86040.0,83.19,83.61,83.19,83.31,86040.0
2022-06-23 13:40:00,83.27,83.37,83.13,83.37,29436.0,83.27,83.37,83.13,83.37,29436.0
2022-06-23 13:50:00,83.36,83.59,83.36,83.59,33762.0,83.36,83.59,83.36,83.59,33762.0
2022-06-23 14:00:00,83.6,83.93,83.52,83.93,84438.0,83.6,83.93,83.52,83.93,84438.0
2022-06-23 14:10:00,83.93,84.0,83.82,83.85,70104.0,83.93,84.0,83.82,83.85,70104.0
2022-06-23 14:20:00,83.86,84.05,83.79,83.97,26754.0,83.86,84.05,83.79,83.97,26754.0
2022-06-23 14:30:00,83.97,84.15,83.94,84.11,52716.0,83.97,84.15,83.94,84.11,52716.0
2022-06-23 14:40:00,84.06,84.06,83.84,83.84,32952.0,84.06,84.06,83.84,83.84,32952.0
2022-06-23 14:50:00,83.9,83.93,83.84,83.92,23400.0,83.9,83.93,83.84,83.92,23400.0
2022-06-23 15:00:00,83.89,84.1,83.83,84.07,67734.0,83.89,84.1,83.83,84.07,67734.0
2022-06-23 15:10:00,84.05,84.06,83.9,83.99,67098.0,84.05,84.06,83.9,83.99,67098.0
2022-06-23 15:20:00,84.0,84.14,83.97,84.11,51240.0,84.0,84.14,83.97,84.11,51240.0
2022-06-23 15:30:00,84.06,84.28,84.06,84.1,83874.0,84.06,84.28,84.06,84.1,83874.0
2022-06-23 15:40:00,84.08,84.24,84.02,84.24,93420.0,84.08,84.24,84.02,84.24,93420.0
2022-06-23 15:50:00,84.18,84.31,83.85,83.85,496872.0,84.18,84.31,83.85,83.85,496872.0
2022-06-24 09:30:00,84.91,85.0,84.35,84.48,237672.0,84.91,85.0,84.35,84.48,237672.0
2022-06-24 09:40:00,84.4,84.72,84.23,84.43,90936.0,84.4,84.72,84.23,84.43,90936.0
2022-06-24 09:50:00,84.41,85.0,84.35,84.59,253722.0,84.41,85.0,84.35,84.59,253722.0
2022-06-24 10:00:00,84.66,84.99,84.44,84.92,215964.0,84.66,84.99,84.44,84.92,215964.0
2022-06-24 10:10:00,84.86,85.54,84.71,85.3,145608.0,84.86,85.54,84.71,85.3,145608.0
2022-06-24 10:20:00,85.22,85.55,85.2,85.46,109398.0,85.22,85.55,85.2,85.46,109398.0
2022-06-24 10:30:00,85.48,85.73,85.43,85.55,243822.0,85.48,85.73,85.43,85.55,243822.0
2022-06-24 10:40:00,85.53,85.77,85.42,85.44,113736.0,85.53,85.77,85.42,85.44,113736.0
2022-06-24 10:50:00,85.44,85.63,85.08,85.5,60918.0,85.44,85.63,85.08,85.5,60918.0
2022-06-24 11:00:00,85.42,85.53,85.2,85.2,79392.0,85.42,85.53,85.2,85.2,79392.0
2022-06-24 11:10:00,85.19,85.22,84.46,84.47,80124.0,85.19,85.22,84.46,84.47,80124.0
2022-06-24 11:20:00,84.49,84.63,84.41,84.58,33660.0,84.49,84.63,84.41,84.58,33660.0
2022-06-24 11:30:00,84.44,84.52,84.09,84.26,33960.0,84.44,84.52,84.09,84.26,33960.0
2022-06-24 11:40:00,84.37,84.51,84.29,84.5,34890.0,84.37,84.51,84.29,84.5,34890.0
2022-06-24 11:50:00,84.4,84.43,84.27,84.33,51738.0,84.4,84.43,84.27,84.33,51738.0
2022-06-24 12:00:00,84.49,84.63,84.35,84.42,26274.0,84.49,84.63,84.35,84.42,26274.0
2022-06-24 12:10:00,84.41,84.42,83.92,83.96,49428.0,84.41,84.42,83.92,83.96,49428.0
2022-06-24 12:20:00,83.93,84.0,83.79,83.82,57744.0,83.93,84.0,83.79,83.82,57744.0
2022-06-24 12:30:00,83.83,83.87,83.69,83.74,50586.0,83.83,83.87,83.69,83.74,50586.0
2022-06-24 12:40:00,83.76,83.89,83.69,83.82,46404.0,83.76,83.89,83.69,83.82,46404.0
2022-06-24 12:50:00,83.83,84.43,83.83,84.37,89022.0,83.83,84.43,83.83,84.37,89022.0
2022-06-24 13:00:00,84.38,84.38,83.96,84.0,41724.0,84.38,84.38,83.96,84.0,41724.0
2022-06-24 13:10:00,83.97,84.02,83.75,83.84,33096.0,83.97,84.02,83.75,83.84,33096.0
2022-06-24 13:20:00,83.86,83.92,83.6,83.86,93582.0,83.86,83.92,83.6,83.86,93582.0
2022-06-24 13:30:00,83.81,83.99,83.78,83.93,54378.0,83.81,83.99,83.78,83.93,54378.0
2022-06-24 13:40:00,83.97,84.0,83.68,83.91,56028.0,83.97,84.0,83.68,83.91,56028.0
2022-06-24 13:50:00,83.88,83.94,83.77,83.78,33366.0,83.88,83.94,83.77,83.78,33366.0
2022-06-24 14:00:00,83.81,83.95,83.73,83.83,71802.0,83.81,83.95,83.73,83.83,71802.0
2022-06-24 14:10:00,83.86,84.08,83.73,84.08,90642.0,83.86,84.08,83.73,84.08,90642.0
2022-06-24 14:20:00,84.08,84.26,84.04,84.08,88032.0,84.08,84.26,84.04,84.08,88032.0
2022-06-24 14:30:00,84.11,84.33,84.1,84.33,57678.0,84.11,84.33,84.1,84.33,57678.0
2022-06-24 14:40:00,84.3,84.44,84.26,84.44,49548.0,84.3,84.44,84.26,84.44,49548.0
2022-06-24 14:50:00,84.43,84.45,84.22,84.29,46254.0,84.43,84.45,84.22,84.29,46254.0
2022-06-24 15:00:00,84.32,84.52,84.27,84.48,67572.0,84.32,84.52,84.27,84.48,67572.0
2022-06-24 15:10:00,84.5,84.5,84.32,84.36,81828.0,84.5,84.5,84.32,84.36,81828.0
2022-06-24 15:20:00,84.41,84.55,84.34,84.53,75234.0,84.41,84.55,84.34,84.53,75234.0
2022-06-24 15:30:00,84.55,84.67,84.38,84.63,95802.0,84.55,84.67,84.38,84.63,95802.0
2022-06-24 15:40:00,84.66,84.98,84.63,84.77,222690.0,84.66,84.98,84.63,84.77,222690.0
2022-06-24 15:50:00,84.82,85.29,84.71,85.12,1123272.0,84.82,85.29,84.71,85.12,1123272.0
2022-06-27 09:30:00,85.7,85.77,84.24,84.7,156252.0,85.7,85.77,84.24,84.7,156252.0
2022-06-27 09:40:00,84.43,84.73,83.71,83.79,84030.0,84.43,84.73,83.71,83.79,84030.0
2022-06-27 09:50:00,83.77,84.68,83.73,84.56,80922.0,83.77,84.68,83.73,84.56,80922.0
2022-06-27 10:00:00,84.58,85.19,84.39,84.43,90666.0,84.58,85.19,84.39,84.43,90666.0
2022-06-27 10:10:00,84.55,84.57,83.89,84.14,45990.0,84.55,84.57,83.89,84.14,45990.0
2022-06-27 10:20:00,84.36,84.61,84.2,84.41,23526.0,84.36,84.61,84.2,84.41,23526.0
2022-06-27 10:30:00,84.34,84.97,84.34,84.7,36678.0,84.34,84.97,84.34,84.7,36678.0
2022-06-27 10:40:00,84.68,84.93,84.57,84.88,38556.0,84.68,84.93,84.57,84.88,38556.0
2022-06-27 10:50:00,84.91,85.17,84.84,85.12,76734.0,84.91,85.17,84.84,85.12,76734.0
2022-06-27 11:00:00,85.21,85.24,85.02,85.07,49914.0,85.21,85.24,85.02,85.07,49914.0
2022-06-27 11:10:00,84.87,84.98,84.52,84.62,24324.0,84.87,84.98,84.52,84.62,24324.0
2022-06-27 11:20:00,84.6,85.25,84.6,85.24,25920.0,84.6,85.25,84.6,85.24,25920.0
2022-06-27 11:30:00,85.25,85.25,84.84,84.84,25698.0,85.25,85.25,84.84,84.84,25698.0
2022-06-27 11:40:00,84.85,85.08,84.85,84.87,17742.0,84.85,85.08,84.85,84.87,17742.0
2022-06-27 11:50:00,84.88,84.92,84.66,84.7,24102.0,84.88,84.92,84.66,84.7,24102.0
2022-06-27 12:00:00,84.67,84.68,84.46,84.57,22020.0,84.67,84.68,84.46,84.57,22020.0
2022-06-27 12:10:00,84.53,84.78,84.5,84.64,19500.0,84.53,84.78,84.5,84.64,19500.0
2022-06-27 12:20:00,84.6,84.63,84.17,84.23,32700.0,84.6,84.63,84.17,84.23,32700.0
2022-06-27 12:30:00,84.17,84.28,84.06,84.17,17700.0,84.17,84.28,84.06,84.17,17700.0
2022-06-27 12:40:00,84.15,84.43,84.13,84.42,26616.0,84.15,84.43,84.13,84.42,26616.0
2022-06-27 12:50:00,84.4,84.63,84.4,84.57,16236.0,84.4,84.63,84.4,84.57,16236.0
2022-06-27 13:00:00,84.6,84.64,84.38,84.41,30000.0,84.6,84.64,84.38,84.41,30000.0
2022-06-27 13:10:00,84.46,84.66,84.41,84.48,42528.0,84.46,84.66,84.41,84.48,42528.0
2022-06-27 13:20:00,84.52,84.57,84.27,84.31,34494.0,84.52,84.57,84.27,84.31,34494.0
2022-06-27 13:30:00,84.27,84.27,84.08,84.25,37194.0,84.27,84.27,84.08,84.25,37194.0
2022-06-27 13:40:00,84.18,84.18,83.67,83.7,61014.0,84.18,84.18,83.67,83.7,61014.0
2022-06-27 13:50:00,83.71,83.8,83.6,83.67,50688.0,83.71,83.8,83.6,83.67,50688.0
2022-06-27 14:00:00,83.54,83.78,83.54,83.67,41652.0,83.54,83.78,83.54,83.67,41652.0
2022-06-27 14:10:00,83.71,83.89,83.65,83.86,54786.0,83.71,83.89,83.65,83.86,54786.0
2022-06-27 14:20:00,83.86,83.91,83.73,83.74,29730.0,83.86,83.91,83.73,83.74,29730.0
2022-06-27 14:30:00,83.73,83.9,83.61,83.88,50532.0,83.73,83.9,83.61,83.88,50532.0
2022-06-27 14:40:00,83.83,83.87,83.61,83.77,126420.0,83.83,83.87,83.61,83.77,126420.0
2022-06-27 14:50:00,83.71,83.79,83.5,83.52,78876.0,83.71,83.79,83.5,83.52,78876.0
2022-06-27 15:00:00,83.53,83.54,83.26,83.42,88080.0,83.53,83.54,83.26,83.42,88080.0
2022-06-27 15:10:00,83.46,83.68,83.45,83.68,58950.0,83.46,83.68,83.45,83.68,58950.0
2022-06-27 15:20:00,83.66,83.76,83.56,83.71,93738.0,83.66,83.76,83.56,83.71,93738.0
2022-06-27 15:30:00,83.76,83.82,83.38,83.43,168828.0,83.76,83.82,83.38,83.43,168828.0
2022-06-27 15:40:00,83.41,83.78,83.36,83.47,235974.0,83.41,83.78,83.36,83.47,235974.0
2022-06-27 15:50:00,83.36,83.69,83.09,83.66,616704.0,83.36,83.69,83.09,83.66,616704.0
2022-06-28 09:30:00,84.22,84.92,84.02,84.61,125460.0,84.22,84.92,84.02,84.61,125460.0
2022-06-28 09:40:00,84.5,84.77,84.07,84.15,70056.0,84.5,84.77,84.07,84.15,70056.0
2022-06-28 09:50:00,84.18,84.18,83.07,83.31,34452.0,84.18,84.18,83.07,83.31,34452.0
2022-06-28 10:00:00,83.22,83.67,83.11,83.54,85824.0,83.22,83.67,83.11,83.54,85824.0
2022-06-28 10:10:00,83.55,84.23,83.55,83.86,37320.0,83.55,84.23,83.55,83.86,37320.0
2022-06-28 10:20:00,83.78,84.26,83.69,84.24,54216.0,83.78,84.26,83.69,84.24,54216.0
2022-06-28 10:30:00,84.18,84.18,83.73,84.0,71826.0,84.18,84.18,83.73,84.0,71826.0
2022-06-28 10:40:00,84.06,84.06,83.63,83.7,39726.0,84.06,84.06,83.63,83.7,39726.0
2022-06-28 10:50:00,83.67,83.83,83.4,83.45,50316.0,83.67,83.83,83.4,83.45,50316.0
2022-06-28 11:00:00,83.47,83.64,83.29,83.29,39330.0,83.47,83.64,83.29,83.29,39330.0
2022-06-28 11:10:00,83.28,83.31,82.97,83.05,29700.0,83.28,83.31,82.97,83.05,29700.0
2022-06-28 11:20:00,83.11,83.11,82.64,82.71,49752.0,83.11,83.11,82.64,82.71,49752.0
2022-06-28 11:30:00,82.69,82.82,82.42,82.47,48300.0,82.69,82.82,82.42,82.47,48300.0
2022-06-28 11:40:00,82.45,82.58,82.28,82.58,58566.0,82.45,82.58,82.28,82.58,58566.0
2022-06-28 11:50:00,82.53,82.58,82.37,82.45,66114.0,82.53,82.58,82.37,82.45,66114.0
2022-06-28 12:00:00,82.43,82.47,82.02,82.33,91290.0,82.43,82.47,82.02,82.33,91290.0
2022-06-28 12:10:00,82.32,82.5,82.25,82.45,29514.0,82.32,82.5,82.25,82.45,29514.0
2022-06-28 12:20:00,82.59,82.59,82.07,82.25,59172.0,82.59,82.59,82.07,82.25,59172.0
2022-06-28 12:30:00,82.33,82.38,82.14,82.36,28200.0,82.33,82.38,82.14,82.36,28200.0
2022-06-28 12:40:00,82.33,82.42,82.26,82.27,48792.0,82.33,82.42,82.26,82.27,48792.0
2022-06-28 12:50:00,82.36,82.43,82.04,82.1,66738.0,82.36,82.43,82.04,82.1,66738.0
2022-06-28 13:00:00,82.07,82.16,81.7,81.7,55740.0,82.07,82.16,81.7,81.7,55740.0
2022-06-28 13:10:00,81.67,81.81,81.49,81.49,50688.0,81.67,81.81,81.49,81.49,50688.0
2022-06-28 13:20:00,81.42,81.64,81.29,81.61,46104.0,81.42,81.64,81.29,81.61,46104.0
2022-06-28 13:30:00,81.58,81.62,81.37,81.43,45384.0,81.58,81.62,81.37,81.43,45384.0
2022-06-28 13:40:00,81.41,81.65,81.41,81.65,26100.0,81.41,81.65,81.41,81.65,26100.0
2022-06-28 13:50:00,81.68,81.81,81.61,81.64,30000.0,81.68,81.81,81.61,81.64,30000.0
2022-06-28 14:00:00,81.64,81.69,81.3,81.33,157710.0,81.64,81.69,81.3,81.33,157710.0
2022-06-28 14:10:00,81.36,81.39,81.2,81.27,34908.0,81.36,81.39,81.2,81.27,34908.0
2022-06-28 14:20:00,81.27,81.47,81.25,81.26,72288.0,81.27,81.47,81.25,81.26,72288.0
2022-06-28 14:30:00,81.23,81.25,80.82,80.89,121932.0,81.23,81.25,80.82,80.89,121932.0
2022-06-28 14:40:00,80.9,81.21,80.78,81.17,93072.0,80.9,81.21,80.78,81.17,93072.0
2022-06-28 14:50:00,81.14,81.36,80.9,81.34,93780.0,81.14,81.36,80.9,81.34,93780.0
2022-06-28 15:00:00,81.38,81.54,81.32,81.41,43542.0,81.38,81.54,81.32,81.41,43542.0
2022-06-28 15:10:00,81.48,81.78,81.42,81.77,26538.0,81.48,81.78,81.42,81.77,26538.0
2022-06-28 15:20:00,81.74,82.04,81.7,82.01,56046.0,81.74,82.04,81.7,82.01,56046.0
2022-06-28 15:30:00,82.01,82.28,81.99,82.28,77268.0,82.01,82.28,81.99,82.28,77268.0
2022-06-28 15:40:00,82.3,82.3,81.9,81.96,111588.0,82.3,82.3,81.9,81.96,111588.0
2022-06-28 15:50:00,82.05,82.21,81.88,81.96,243516.0,82.05,82.21,81.88,81.96,243516.0
2022-06-29 09:30:00,81.9,82.19,80.74,81.14,118746.0,81.9,82.19,80.74,81.14,118746.0
2022-06-29 09:40:00,81.2,81.64,80.42,81.64,267876.0,81.2,81.64,80.42,81.64,267876.0
2022-06-29 09:50:00,81.6,82.42,81.56,81.88,134616.0,81.6,82.42,81.56,81.88,134616.0
2022-06-29 10:00:00,81.79,82.5,81.74,82.26,65964.0,81.79,82.5,81.74,82.26,65964.0
2022-06-29 10:10:00,82.3,82.42,81.41,81.46,45348.0,82.3,82.42,81.41,81.46,45348.0
2022-06-29 10:20:00,81.58,81.85,81.16,81.5,72600.0,81.58,81.85,81.16,81.5,72600.0
2022-06-29 10:30:00,81.7,81.89,81.21,81.52,34830.0,81.7,81.89,81.21,81.52,34830.0
2022-06-29 10:40:00,81.65,82.45,81.65,82.12,55212.0,81.65,82.45,81.65,82.12,55212.0
2022-06-29 10:50:00,82.19,82.23,81.67,81.67,40800.0,82.19,82.23,81.67,81.67,40800.0
2022-06-29 11:00:00,81.74,81.77,81.33,81.49,70950.0,81.74,81.77,81.33,81.49,70950.0
2022-06-29 11:10:00,81.57,81.73,81.33,81.42,27300.0,81.57,81.73,81.33,81.42,27300.0
2022-06-29 11:20:00,81.42,81.47,81.08,81.47,22686.0,81.42,81.47,81.08,81.47,22686.0
2022-06-29 11:30:00,81.42,81.91,81.24,81.83,52932.0,81.42,81.91,81.24,81.83,52932.0
2022-06-29 11:40:00,81.72,81.88,81.38,81.46,72414.0,81.72,81.88,81.38,81.46,72414.0
2022-06-29 11:50:00,81.38,81.81,81.38,81.62,11916.0,81.38,81.81,81.38,81.62,11916.0
2022-06-29 12:00:00,81.57,81.57,81.19,81.2,27900.0,81.57,81.57,81.19,81.2,27900.0
2022-06-29 12:10:00,81.09,81.21,80.96,81.06,46146.0,81.09,81.21,80.96,81.06,46146.0
2022-06-29 12:20:00,81.18,81.21,80.88,80.88,30570.0,81.18,81.21,80.88,80.88,30570.0
2022-06-29 12:30:00,80.95,81.5,80.93,81.44,29538.0,80.95,81.5,80.93,81.44,29538.0
2022-06-29 12:40:00,81.36,81.52,81.3,81.48,18180.0,81.36,81.52,81.3,81.48,18180.0
2022-06-29 12:50:00,81.49,81.61,81.34,81.61,23076.0,81.49,81.61,81.34,81.61,23076.0
2022-06-29 13:00:00,81.59,81.79,81.52,81.79,40644.0,81.59,81.79,81.52,81.79,40644.0
2022-06-29 13:10:00,81.76,81.85,81.51,81.63,26484.0,81.76,81.85,81.51,81.63,26484.0
2022-06-29 13:20:00,81.54,81.83,81.51,81.83,34890.0,81.54,81.83,81.51,81.83,34890.0
2022-06-29 13:30:00,81.83,82.09,81.8,82.04,44016.0,81.83,82.09,81.8,82.04,44016.0
2022-06-29 13:40:00,82.04,82.14,81.91,81.94,25716.0,82.04,82.14,81.91,81.94,25716.0
2022-06-29 13:50:00,81.86,82.04,81.86,81.98,15660.0,81.86,82.04,81.86,81.98,15660.0
2022-06-29 14:00:00,81.99,82.3,81.98,82.19,45342.0,81.99,82.3,81.98,82.19,45342.0
2022-06-29 14:10:00,82.18,82.32,82.13,82.32,23628.0,82.18,82.32,82.13,82.32,23628.0
2022-06-29 14:20:00,82.21,82.33,82.13,82.33,52986.0,82.21,82.33,82.13,82.33,52986.0
2022-06-29 14:30:00,82.23,82.23,82.01,82.14,23268.0,82.23,82.23,82.01,82.14,23268.0
2022-06-29 14:40:00,82.17,82.18,81.79,81.83,30870.0,82.17,82.18,81.79,81.83,30870.0
2022-06-29 14:50:00,81.77,81.81,81.64,81.78,13866.0,81.77,81.81,81.64,81.78,13866.0
2022-06-29 15:00:00,81.71,82.18,81.7,82.12,34956.0,81.71,82.18,81.7,82.12,34956.0
2022-06-29 15:10:00,82.14,82.18,82.06,82.08,21858.0,82.14,82.18,82.06,82.08,21858.0
2022-06-29 15:20:00,82.05,82.26,82.0,82.26,26544.0,82.05,82.26,82.0,82.26,26544.0
2022-06-29 15:30:00,82.25,82.25,81.75,81.88,73746.0,82.25,82.25,81.75,81.88,73746.0
2022-06-29 15:40:00,81.93,81.97,81.79,81.93,64878.0,81.93,81.97,81.79,81.93,64878.0
2022-06-29 15:50:00,82.04,82.05,81.72,81.98,230220.0,82.04,82.05,81.72,81.98,230220.0
2022-06-30 09:30:00,81.37,82.05,80.86,80.86,152070.0,81.37,82.05,80.86,80.86,152070.0
2022-06-30 09:40:00,80.83,81.43,80.83,81.16,65904.0,80.83,81.43,80.83,81.16,65904.0
2022-06-30 09:50:00,81.25,81.25,80.64,80.64,64848.0,81.25,81.25,80.64,80.64,64848.0
2022-06-30 10:00:00,80.55,80.76,80.35,80.4,109260.0,80.55,80.76,80.35,80.4,109260.0
2022-06-30 10:10:00,80.4,81.14,80.4,80.77,151590.0,80.4,81.14,80.4,80.77,151590.0
2022-06-30 10:20:00,80.66,80.98,80.63,80.89,76770.0,80.66,80.98,80.63,80.89,76770.0
2022-06-30 10:30:00,80.81,81.63,80.81,81.23,54756.0,80.81,81.63,80.81,81.23,54756.0
2022-06-30 10:40:00,81.17,81.57,81.07,81.23,72126.0,81.17,81.57,81.07,81.23,72126.0
2022-06-30 10:50:00,81.13,81.72,81.13,81.7,87066.0,81.13,81.72,81.13,81.7,87066.0
2022-06-30 11:00:00,81.65,81.9,81.24,81.9,193044.0,81.65,81.9,81.24,81.9,193044.0
2022-06-30 11:10:00,81.94,82.21,81.83,82.06,56190.0,81.94,82.21,81.83,82.06,56190.0
2022-06-30 11:20:00,82.08,82.31,82.0,82.16,60666.0,82.08,82.31,82.0,82.16,60666.0
2022-06-30 11:30:00,82.13,82.15,81.82,82.02,47244.0,82.13,82.15,81.82,82.02,47244.0
2022-06-30 11:40:00,82.05,82.2,81.89,82.05,58116.0,82.05,82.2,81.89,82.05,58116.0
2022-06-30 11:50:00,81.98,82.54,81.95,82.48,92100.0,81.98,82.54,81.95,82.48,92100.0
2022-06-30 12:00:00,82.48,82.58,82.03,82.04,161388.0,82.48,82.58,82.03,82.04,161388.0
2022-06-30 12:10:00,82.04,82.32,81.86,82.32,51306.0,82.04,82.32,81.86,82.32,51306.0
2022-06-30 12:20:00,82.3,83.05,82.27,82.92,83724.0,82.3,83.05,82.27,82.92,83724.0
2022-06-30 12:30:00,82.95,83.15,82.75,82.89,45564.0,82.95,83.15,82.75,82.89,45564.0
2022-06-30 12:40:00,82.87,83.08,82.82,82.82,59166.0,82.87,83.08,82.82,82.82,59166.0
2022-06-30 12:50:00,82.82,82.92,82.55,82.63,55500.0,82.82,82.92,82.55,82.63,55500.0
2022-06-30 13:00:00,82.62,82.78,82.38,82.47,41910.0,82.62,82.78,82.38,82.47,41910.0
2022-06-30 13:10:00,82.44,82.49,82.1,82.1,52704.0,82.44,82.49,82.1,82.1,52704.0
2022-06-30 13:20:00,82.14,82.64,82.14,82.5,29256.0,82.14,82.64,82.14,82.5,29256.0
2022-06-30 13:30:00,82.66,82.71,82.55,82.68,58446.0,82.66,82.71,82.55,82.68,58446.0
2022-06-30 13:40:00,82.71,82.89,82.62,82.8,80958.0,82.71,82.89,82.62,82.8,80958.0
2022-06-30 13:50:00,82.79,83.26,82.79,82.86,155724.0,82.79,83.26,82.79,82.86,155724.0
2022-06-30 14:00:00,82.87,82.87,82.41,82.49,49392.0,82.87,82.87,82.41,82.49,49392.0
2022-06-30 14:10:00,82.49,83.01,82.32,83.01,167052.0,82.49,83.01,82.32,83.01,167052.0
2022-06-30 14:20:00,83.01,83.01,82.24,82.57,90768.0,83.01,83.01,82.24,82.57,90768.0
2022-06-30 14:30:00,82.52,82.63,82.41,82.49,45168.0,82.52,82.63,82.41,82.49,45168.0
2022-06-30 14:40:00,82.42,82.43,82.0,82.21,39240.0,82.42,82.43,82.0,82.21,39240.0
2022-06-30 14:50:00,82.06,82.17,81.91,82.17,31800.0,82.06,82.17,81.91,82.17,31800.0
2022-06-30 15:00:00,82.07,82.31,81.87,81.88,44946.0,82.07,82.31,81.87,81.88,44946.0
2022-06-30 15:10:00,81.85,81.97,81.68,81.78,51456.0,81.85,81.97,81.68,81.78,51456.0
2022-06-30 15:20:00,81.81,82.29,81.77,82.29,159960.0,81.81,82.29,81.77,82.29,159960.0
2022-06-30 15:30:00,82.21,82.99,82.21,82.71,170226.0,82.21,82.99,82.21,82.71,170226.0
2022-06-30 15:40:00,82.71,82.85,82.52,82.54,120240.0,82.71,82.85,82.52,82.54,120240.0
2022-06-30 15:50:00,82.33,82.77,82.07,82.38,451980.0,82.33,82.77,82.07,82.38,451980.0
2022-07-01 09:30:00,82.5,83.49,82.07,82.54,221826.0,82.5,83.49,82.07,82.54,221826.0
2022-07-01 09:40:00,82.49,83.69,82.44,83.45,121074.0,82.49,83.69,82.44,83.45,121074.0
2022-07-01 09:50:00,83.52,83.85,83.08,83.5,42774.0,83.52,83.85,83.08,83.5,42774.0
2022-07-01 10:00:00,83.52,84.0,83.45,83.99,134418.0,83.52,84.0,83.45,83.99,134418.0
2022-07-01 10:10:00,83.83,83.98,83.28,83.71,147306.0,83.83,83.98,83.28,83.71,147306.0
2022-07-01 10:20:00,83.73,83.88,83.33,83.41,49530.0,83.73,83.88,83.33,83.41,49530.0
2022-07-01 10:30:00,83.33,83.53,82.84,83.25,103494.0,83.33,83.53,82.84,83.25,103494.0
2022-07-01 10:40:00,83.23,83.5,82.97,83.45,51576.0,83.23,83.5,82.97,83.45,51576.0
2022-07-01 10:50:00,83.38,83.99,83.04,83.85,72924.0,83.38,83.99,83.04,83.85,72924.0
2022-07-01 11:00:00,83.77,84.29,83.43,84.25,69750.0,83.77,84.29,83.43,84.25,69750.0
2022-07-01 11:10:00,84.28,84.3,83.96,84.19,62724.0,84.28,84.3,83.96,84.19,62724.0
2022-07-01 11:20:00,84.3,84.45,84.22,84.38,124896.0,84.3,84.45,84.22,84.38,124896.0
2022-07-01 11:30:00,84.47,84.73,84.41,84.66,35616.0,84.47,84.73,84.41,84.66,35616.0
2022-07-01 11:40:00,84.64,84.88,84.09,84.1,93744.0,84.64,84.88,84.09,84.1,93744.0
2022-07-01 11:50:00,84.02,84.02,83.63,83.71,31494.0,84.02,84.02,83.63,83.71,31494.0
2022-07-01 12:00:00,83.77,83.77,83.47,83.67,58206.0,83.77,83.77,83.47,83.67,58206.0
2022-07-01 12:10:00,83.6,83.72,83.49,83.65,55236.0,83.6,83.72,83.49,83.65,55236.0
2022-07-01 12:20:00,83.64,83.88,83.64,83.83,48468.0,83.64,83.88,83.64,83.83,48468.0
2022-07-01 12:30:00,83.79,83.83,83.61,83.61,20952.0,83.79,83.83,83.61,83.61,20952.0
2022-07-01 12:40:00,83.55,83.55,83.36,83.54,41322.0,83.55,83.55,83.36,83.54,41322.0
2022-07-01 12:50:00,83.67,83.76,83.3,83.31,13704.0,83.67,83.76,83.3,83.31,13704.0
2022-07-01 13:00:00,83.31,83.35,83.17,83.27,37950.0,83.31,83.35,83.17,83.27,37950.0
2022-07-01 13:10:00,83.27,83.69,83.27,83.69,41760.0,83.27,83.69,83.27,83.69,41760.0
2022-07-01 13:20:00,83.62,83.86,83.57,83.79,14184.0,83.62,83.86,83.57,83.79,14184.0
2022-07-01 13:30:00,83.8,84.32,83.8,84.32,39012.0,83.8,84.32,83.8,84.32,39012.0
2022-07-01 13:40:00,84.26,84.43,84.19,84.33,68256.0,84.26,84.43,84.19,84.33,68256.0
2022-07-01 13:50:00,84.33,84.43,84.18,84.3,48426.0,84.33,84.43,84.18,84.3,48426.0
2022-07-01 14:00:00,84.29,84.41,84.09,84.13,38706.0,84.29,84.41,84.09,84.13,38706.0
2022-07-01 14:10:00,84.16,84.39,84.15,84.35,40164.0,84.16,84.39,84.15,84.35,40164.0
2022-07-01 14:20:00,84.39,84.62,84.37,84.5,49560.0,84.39,84.62,84.37,84.5,49560.0
2022-07-01 14:30:00,84.52,84.69,84.52,84.69,25686.0,84.52,84.69,84.52,84.69,25686.0
2022-07-01 14:40:00,84.71,84.76,84.6,84.71,48066.0,84.71,84.76,84.6,84.71,48066.0
2022-07-01 14:50:00,84.69,84.86,84.6,84.81,63198.0,84.69,84.86,84.6,84.81,63198.0
2022-07-01 15:00:00,84.78,84.8,84.54,84.78,65418.0,84.78,84.8,84.54,84.78,65418.0
2022-07-01 15:10:00,84.79,84.94,84.72,84.72,60078.0,84.79,84.94,84.72,84.72,60078.0
2022-07-01 15:20:00,84.74,84.77,84.58,84.69,34062.0,84.74,84.77,84.58,84.69,34062.0
2022-07-01 15:30:00,84.68,84.97,84.68,84.94,92346.0,84.68,84.97,84.68,84.94,92346.0
2022-07-01 15:40:00,84.93,85.07,84.84,85.04,170214.0,84.93,85.07,84.84,85.04,170214.0
2022-07-01 15:50:00,84.99,85.05,84.56,84.69,268944.0,84.99,85.05,84.56,84.69,268944.0
2022-07-05 09:30:00,83.94,84.58,83.42,84.29,134838.0,83.94,84.58,83.42,84.29,134838.0
2022-07-05 09:40:00,84.28,86.58,84.28,86.45,163656.0,84.28,86.58,84.28,86.45,163656.0
2022-07-05 09:50:00,86.48,86.67,84.5,85.26,228474.0,86.48,86.67,84.5,85.26,228474.0
2022-07-05 10:00:00,85.19,85.51,84.71,84.9,99012.0,85.19,85.51,84.71,84.9,99012.0
2022-07-05 10:10:00,85.02,86.05,85.02,85.25,113502.0,85.02,86.05,85.02,85.25,113502.0
2022-07-05 10:20:00,85.32,85.77,85.3,85.51,59280.0,85.32,85.77,85.3,85.51,59280.0
2022-07-05 10:30:00,85.5,86.24,85.29,86.24,128994.0,85.5,86.24,85.29,86.24,128994.0
2022-07-05 10:40:00,86.17,86.24,85.4,85.6,91194.0,86.17,86.24,85.4,85.6,91194.0
2022-07-05 10:50:00,85.54,85.75,85.33,85.48,69684.0,85.54,85.75,85.33,85.48,69684.0
2022-07-05 11:00:00,85.43,85.43,85.02,85.35,72204.0,85.43,85.43,85.02,85.35,72204.0
2022-07-05 11:10:00,85.29,85.42,85.05,85.15,52842.0,85.29,85.42,85.05,85.15,52842.0
2022-07-05 11:20:00,85.12,85.12,84.83,85.04,26052.0,85.12,85.12,84.83,85.04,26052.0
2022-07-05 11:30:00,84.99,85.2,84.83,84.89,28812.0,84.99,85.2,84.83,84.89,28812.0
2022-07-05 11:40:00,84.92,85.61,84.9,85.35,62658.0,84.92,85.61,84.9,85.35,62658.0
2022-07-05 11:50:00,85.35,85.55,85.32,85.34,32292.0,85.35,85.55,85.32,85.34,32292.0
2022-07-05 12:00:00,85.34,85.48,85.26,85.45,38244.0,85.34,85.48,85.26,85.45,38244.0
2022-07-05 12:10:00,85.38,85.69,85.38,85.67,42654.0,85.38,85.69,85.38,85.67,42654.0
2022-07-05 12:20:00,85.69,86.01,85.61,85.96,62856.0,85.69,86.01,85.61,85.96,62856.0
2022-07-05 12:30:00,86.09,86.11,85.92,85.92,40182.0,86.09,86.11,85.92,85.92,40182.0
2022-07-05 12:40:00,85.95,85.95,85.31,85.37,31824.0,85.95,85.95,85.31,85.37,31824.0
2022-07-05 12:50:00,85.48,85.5,85.16,85.33,19296.0,85.48,85.5,85.16,85.33,19296.0
2022-07-05 13:00:00,85.26,85.47,85.26,85.4,34566.0,85.26,85.47,85.26,85.4,34566.0
2022-07-05 13:10:00,85.43,85.6,85.37,85.6,28062.0,85.43,85.6,85.37,85.6,28062.0
2022-07-05 13:20:00,85.6,86.04,85.5,85.9,73176.0,85.6,86.04,85.5,85.9,73176.0
2022-07-05 13:30:00,85.93,85.97,85.79,85.88,47250.0,85.93,85.97,85.79,85.88,47250.0
2022-07-05 13:40:00,85.88,85.88,85.5,85.52,32598.0,85.88,85.88,85.5,85.52,32598.0
2022-07-05 13:50:00,85.6,85.74,85.59,85.65,16404.0,85.6,85.74,85.59,85.65,16404.0
2022-07-05 14:00:00,85.69,85.87,85.62,85.62,34920.0,85.69,85.87,85.62,85.62,34920.0
2022-07-05 14:10:00,85.69,85.78,85.54,85.78,31416.0,85.69,85.78,85.54,85.78,31416.0
2022-07-05 14:20:00,85.79,86.06,85.79,86.04,33132.0,85.79,86.06,85.79,86.04,33132.0
2022-07-05 14:30:00,86.06,86.4,85.97,86.37,38352.0,86.06,86.4,85.97,86.37,38352.0
2022-07-05 14:40:00,86.32,86.44,86.21,86.39,90690.0,86.32,86.44,86.21,86.39,90690.0
2022-07-05 14:50:00,86.39,86.61,86.29,86.5,154968.0,86.39,86.61,86.29,86.5,154968.0
2022-07-05 15:00:00,86.46,86.65,86.36,86.61,94416.0,86.46,86.65,86.36,86.61,94416.0
2022-07-05 15:10:00,86.63,86.7,86.54,86.59,109530.0,86.63,86.7,86.54,86.59,109530.0
2022-07-05 15:20:00,86.61,86.98,86.58,86.96,105798.0,86.61,86.98,86.58,86.96,105798.0
2022-07-05 15:30:00,86.96,87.04,86.59,86.76,120654.0,86.96,87.04,86.59,86.76,120654.0
2022-07-05 15:40:00,86.81,86.94,86.63,86.94,189066.0,86.81,86.94,86.63,86.94,189066.0
2022-07-05 15:50:00,86.9,87.07,86.7,86.84,355368.0,86.9,87.07,86.7,86.84,355368.0
2022-07-06 09:30:00,87.59,87.61,85.74,86.02,356364.0,87.59,87.61,85.74,86.02,356364.0
2022-07-06 09:40:00,86.02,86.33,85.28,85.71,187296.0,86.02,86.33,85.28,85.71,187296.0
2022-07-06 09:50:00,85.75,86.69,85.59,86.52,123702.0,85.75,86.69,85.59,86.52,123702.0
2022-07-06 10:00:00,86.53,86.71,85.75,86.71,77706.0,86.53,86.71,85.75,86.71,77706.0
2022-07-06 10:10:00,86.59,86.59,85.75,85.89,50430.0,86.59,86.59,85.75,85.89,50430.0
2022-07-06 10:20:00,85.92,86.1,85.8,85.88,69612.0,85.92,86.1,85.8,85.88,69612.0
2022-07-06 10:30:00,85.87,86.11,85.67,86.03,69474.0,85.87,86.11,85.67,86.03,69474.0
2022-07-06 10:40:00,85.95,86.42,85.9,86.25,35400.0,85.95,86.42,85.9,86.25,35400.0
2022-07-06 10:50:00,86.11,86.37,85.81,86.23,60324.0,86.11,86.37,85.81,86.23,60324.0
2022-07-06 11:00:00,86.22,86.25,85.68,85.84,37344.0,86.22,86.25,85.68,85.84,37344.0
2022-07-06 11:10:00,85.67,86.03,85.63,85.96,39306.0,85.67,86.03,85.63,85.96,39306.0
2022-07-06 11:20:00,86.02,86.02,85.55,85.55,41106.0,86.02,86.02,85.55,85.55,41106.0
2022-07-06 11:30:00,85.66,85.71,85.39,85.67,66030.0,85.66,85.71,85.39,85.67,66030.0
2022-07-06 11:40:00,85.63,85.87,85.53,85.87,13734.0,85.63,85.87,85.53,85.87,13734.0
2022-07-06 11:50:00,85.87,85.87,85.57,85.67,63642.0,85.87,85.87,85.57,85.67,63642.0
2022-07-06 12:00:00,85.72,86.02,85.71,86.0,32484.0,85.72,86.02,85.71,86.0,32484.0
2022-07-06 12:10:00,86.01,86.32,85.98,86.14,26592.0,86.01,86.32,85.98,86.14,26592.0
2022-07-06 12:20:00,86.14,86.23,86.06,86.18,15396.0,86.14,86.23,86.06,86.18,15396.0
2022-07-06 12:30:00,86.19,86.38,86.05,86.21,21096.0,86.19,86.38,86.05,86.21,21096.0
2022-07-06 12:40:00,86.23,86.38,86.14,86.17,21030.0,86.23,86.38,86.14,86.17,21030.0
2022-07-06 12:50:00,86.16,86.16,85.99,86.07,22890.0,86.16,86.16,85.99,86.07,22890.0
2022-07-06 13:00:00,86.15,86.45,86.14,86.45,43716.0,86.15,86.45,86.14,86.45,43716.0
2022-07-06 13:10:00,86.39,86.44,86.12,86.21,27318.0,86.39,86.44,86.12,86.21,27318.0
2022-07-06 13:20:00,86.29,86.29,85.9,85.94,29742.0,86.29,86.29,85.9,85.94,29742.0
2022-07-06 13:30:00,85.93,85.95,85.69,85.95,68940.0,85.93,85.95,85.69,85.95,68940.0
2022-07-06 13:40:00,86.02,86.04,85.86,86.02,35292.0,86.02,86.04,85.86,86.02,35292.0
2022-07-06 13:50:00,86.05,86.05,85.87,85.94,36564.0,86.05,86.05,85.87,85.94,36564.0
2022-07-06 14:00:00,85.97,86.29,85.65,86.01,126912.0,85.97,86.29,85.65,86.01,126912.0
2022-07-06 14:10:00,85.95,85.95,85.42,85.43,56970.0,85.95,85.95,85.42,85.43,56970.0
2022-07-06 14:20:00,85.42,86.11,85.4,86.06,36192.0,85.42,86.11,85.4,86.06,36192.0
2022-07-06 14:30:00,86.19,86.32,85.9,85.98,48900.0,86.19,86.32,85.9,85.98,48900.0
2022-07-06 14:40:00,86.12,86.33,86.03,86.04,51240.0,86.12,86.33,86.03,86.04,51240.0
2022-07-06 14:50:00,86.01,86.17,85.87,86.15,86058.0,86.01,86.17,85.87,86.15,86058.0
2022-07-06 15:00:00,86.2,86.21,85.86,85.94,54744.0,86.2,86.21,85.86,85.94,54744.0
2022-07-06 15:10:00,86.02,86.24,86.02,86.13,51342.0,86.02,86.24,86.02,86.13,51342.0
2022-07-06 15:20:00,86.15,86.4,86.04,86.22,65316.0,86.15,86.4,86.04,86.22,65316.0
2022-07-06 15:30:00,86.18,86.42,86.1,86.17,119376.0,86.18,86.42,86.1,86.17,119376.0
2022-07-06 15:40:00,86.18,86.21,85.79,85.92,96606.0,86.18,86.21,85.79,85.92,96606.0
2022-07-06 15:50:00,85.96,85.96,85.49,85.83,297630.0,85.96,85.96,85.49,85.83,297630.0
2022-07-07 09:30:00,85.79,86.79,85.67,86.41,193500.0,85.79,86.79,85.67,86.41,193500.0
2022-07-07 09:40:00,86.5,86.81,86.33,86.46,92238.0,86.5,86.81,86.33,86.46,92238.0
2022-07-07 09:50:00,86.51,87.07,86.38,86.82,87450.0,86.51,87.07,86.38,86.82,87450.0
2022-07-07 10:00:00,86.68,86.8,85.84,86.74,111306.0,86.68,86.8,85.84,86.74,111306.0
2022-07-07 10:10:00,86.73,86.89,86.37,86.45,82128.0,86.73,86.89,86.37,86.45,82128.0
2022-07-07 10:20:00,86.39,86.49,86.25,86.49,110694.0,86.39,86.49,86.25,86.49,110694.0
2022-07-07 10:30:00,86.44,86.73,86.34,86.71,67242.0,86.44,86.73,86.34,86.71,67242.0
2022-07-07 10:40:00,86.72,87.17,86.66,86.89,113832.0,86.72,87.17,86.66,86.89,113832.0
2022-07-07 10:50:00,86.87,87.26,86.7,86.7,103608.0,86.87,87.26,86.7,86.7,103608.0
2022-07-07 11:00:00,86.73,86.83,86.54,86.71,80964.0,86.73,86.83,86.54,86.71,80964.0
2022-07-07 11:10:00,86.71,86.92,86.53,86.81,45552.0,86.71,86.92,86.53,86.81,45552.0
2022-07-07 11:20:00,86.81,86.9,86.54,86.65,106710.0,86.81,86.9,86.54,86.65,106710.0
2022-07-07 11:30:00,86.65,86.7,86.35,86.42,92730.0,86.65,86.7,86.35,86.42,92730.0
2022-07-07 11:40:00,86.42,86.77,86.4,86.58,46242.0,86.42,86.77,86.4,86.58,46242.0
2022-07-07 11:50:00,86.58,87.04,86.46,87.04,79302.0,86.58,87.04,86.46,87.04,79302.0
2022-07-07 12:00:00,87.02,87.1,86.61,86.69,61992.0,87.02,87.1,86.61,86.69,61992.0
2022-07-07 12:10:00,86.75,86.79,86.5,86.57,30210.0,86.75,86.79,86.5,86.57,30210.0
2022-07-07 12:20:00,86.48,86.54,86.27,86.33,57840.0,86.48,86.54,86.27,86.33,57840.0
2022-07-07 12:30:00,86.34,86.44,86.15,86.15,36438.0,86.34,86.44,86.15,86.15,36438.0
2022-07-07 12:40:00,86.19,86.19,85.89,86.0,48384.0,86.19,86.19,85.89,86.0,48384.0
2022-07-07 12:50:00,85.96,86.17,85.96,85.96,55548.0,85.96,86.17,85.96,85.96,55548.0
2022-07-07 13:00:00,86.04,86.14,85.89,86.0,138354.0,86.04,86.14,85.89,86.0,138354.0
2022-07-07 13:10:00,85.92,85.92,85.52,85.69,68364.0,85.92,85.92,85.52,85.69,68364.0
2022-07-07 13:20:00,85.7,85.76,85.45,85.49,69798.0,85.7,85.76,85.45,85.49,69798.0
2022-07-07 13:30:00,85.54,85.67,85.26,85.37,96522.0,85.54,85.67,85.26,85.37,96522.0
2022-07-07 13:40:00,85.4,85.59,85.3,85.5,36852.0,85.4,85.59,85.3,85.5,36852.0
2022-07-07 13:50:00,85.48,86.01,85.48,86.0,100020.0,85.48,86.01,85.48,86.0,100020.0
2022-07-07 14:00:00,86.04,86.05,85.82,85.96,64194.0,86.04,86.05,85.82,85.96,64194.0
2022-07-07 14:10:00,86.0,86.12,85.99,86.08,51810.0,86.0,86.12,85.99,86.08,51810.0
2022-07-07 14:20:00,86.14,86.43,85.99,86.23,68334.0,86.14,86.43,85.99,86.23,68334.0
2022-07-07 14:30:00,86.2,86.23,85.94,85.97,49308.0,86.2,86.23,85.94,85.97,49308.0
2022-07-07 14:40:00,85.97,85.97,85.66,85.85,52110.0,85.97,85.97,85.66,85.85,52110.0
2022-07-07 14:50:00,85.83,85.86,85.74,85.86,48912.0,85.83,85.86,85.74,85.86,48912.0
2022-07-07 15:00:00,85.89,85.99,85.79,85.88,45402.0,85.89,85.99,85.79,85.88,45402.0
2022-07-07 15:10:00,85.81,85.99,85.78,85.88,42318.0,85.81,85.99,85.78,85.88,42318.0
2022-07-07 15:20:00,85.87,86.22,85.77,86.17,79512.0,85.87,86.22,85.77,86.17,79512.0
2022-07-07 15:30:00,86.17,86.23,85.95,85.99,92916.0,86.17,86.23,85.95,85.99,92916.0
2022-07-07 15:40:00,85.96,85.99,85.79,85.95,96192.0,85.96,85.99,85.79,85.95,96192.0
2022-07-07 15:50:00,85.99,86.28,85.85,86.21,375894.0,85.99,86.28,85.85,86.21,375894.0
2022-07-08 09:30:00,85.33,85.67,84.36,85.67,149544.0,85.33,85.67,84.36,85.67,149544.0
2022-07-08 09:40:00,85.52,85.52,85.05,85.13,64950.0,85.52,85.52,85.05,85.13,64950.0
2022-07-08 09:50:00,85.21,86.21,85.11,85.94,87276.0,85.21,86.21,85.11,85.94,87276.0
2022-07-08 10:00:00,85.92,86.64,85.72,86.57,132702.0,85.92,86.64,85.72,86.57,132702.0
2022-07-08 10:10:00,86.57,86.9,86.37,86.64,205278.0,86.57,86.9,86.37,86.64,205278.0
2022-07-08 10:20:00,86.59,87.16,86.56,87.04,212046.0,86.59,87.16,86.56,87.04,212046.0
2022-07-08 10:30:00,87.12,87.58,87.07,87.47,79266.0,87.12,87.58,87.07,87.47,79266.0
2022-07-08 10:40:00,87.46,87.52,87.35,87.36,33378.0,87.46,87.52,87.35,87.36,33378.0
2022-07-08 10:50:00,87.21,87.21,86.81,87.12,34488.0,87.21,87.21,86.81,87.12,34488.0
2022-07-08 11:00:00,87.09,87.37,87.07,87.26,21534.0,87.09,87.37,87.07,87.26,21534.0
2022-07-08 11:10:00,87.37,87.37,86.92,86.94,15360.0,87.37,87.37,86.92,86.94,15360.0
2022-07-08 11:20:00,86.93,87.25,86.93,87.12,21234.0,86.93,87.25,86.93,87.12,21234.0
2022-07-08 11:30:00,86.99,87.08,86.86,86.88,28806.0,86.99,87.08,86.86,86.88,28806.0
2022-07-08 11:40:00,86.97,86.99,86.74,86.8,28146.0,86.97,86.99,86.74,86.8,28146.0
2022-07-08 11:50:00,86.74,87.1,86.67,87.05,9726.0,86.74,87.1,86.67,87.05,9726.0
2022-07-08 12:00:00,87.12,87.12,86.75,86.76,33966.0,87.12,87.12,86.75,86.76,33966.0
2022-07-08 12:10:00,86.82,86.9,86.75,86.82,19248.0,86.82,86.9,86.75,86.82,19248.0
2022-07-08 12:20:00,86.82,86.84,86.35,86.37,36264.0,86.82,86.84,86.35,86.37,36264.0
2022-07-08 12:30:00,86.29,86.38,86.13,86.13,43506.0,86.29,86.38,86.13,86.13,43506.0
2022-07-08 12:40:00,86.08,86.23,85.93,86.1,78858.0,86.08,86.23,85.93,86.1,78858.0
2022-07-08 12:50:00,86.06,86.17,85.92,86.13,97698.0,86.06,86.17,85.92,86.13,97698.0
2022-07-08 13:00:00,86.16,86.56,86.02,86.56,15000.0,86.16,86.56,86.02,86.56,15000.0
2022-07-08 13:10:00,86.49,86.72,86.49,86.68,90042.0,86.49,86.72,86.49,86.68,90042.0
2022-07-08 13:20:00,86.68,86.8,86.55,86.8,13254.0,86.68,86.8,86.55,86.8,13254.0
2022-07-08 13:30:00,86.79,86.83,86.57,86.64,24180.0,86.79,86.83,86.57,86.64,24180.0
2022-07-08 13:40:00,86.8,87.0,86.73,86.97,38988.0,86.8,87.0,86.73,86.97,38988.0
2022-07-08 13:50:00,87.0,87.09,86.76,86.84,34980.0,87.0,87.09,86.76,86.84,34980.0
2022-07-08 14:00:00,86.78,87.12,86.75,87.12,32400.0,86.78,87.12,86.75,87.12,32400.0
2022-07-08 14:10:00,87.04,87.15,86.97,87.02,22752.0,87.04,87.15,86.97,87.02,22752.0
2022-07-08 14:20:00,87.11,87.17,86.94,87.1,40428.0,87.11,87.17,86.94,87.1,40428.0
2022-07-08 14:30:00,87.09,87.33,87.06,87.23,40020.0,87.09,87.33,87.06,87.23,40020.0
2022-07-08 14:40:00,87.25,87.31,87.15,87.18,26412.0,87.25,87.31,87.15,87.18,26412.0
2022-07-08 14:50:00,87.19,87.31,87.1,87.31,28914.0,87.19,87.31,87.1,87.31,28914.0
2022-07-08 15:00:00,87.24,87.35,87.11,87.11,38070.0,87.24,87.35,87.11,87.11,38070.0
2022-07-08 15:10:00,87.1,87.21,87.08,87.19,16140.0,87.1,87.21,87.08,87.19,16140.0
2022-07-08 15:20:00,87.13,87.16,86.9,87.01,55296.0,87.13,87.16,86.9,87.01,55296.0
2022-07-08 15:30:00,87.02,87.16,86.98,87.07,38466.0,87.02,87.16,86.98,87.07,38466.0
2022-07-08 15:40:00,87.12,87.2,87.01,87.12,103488.0,87.12,87.2,87.01,87.12,103488.0
2022-07-08 15:50:00,87.08,87.46,87.07,87.37,167586.0,87.08,87.46,87.07,87.37,167586.0
2022-07-11 09:30:00,86.46,86.83,85.87,85.91,228882.0,86.46,86.83,85.87,85.91,228882.0
2022-07-11 09:40:00,85.88,85.97,85.44,85.89,62988.0,85.88,85.97,85.44,85.89,62988.0
2022-07-11 09:50:00,85.74,85.84,85.35,85.57,113844.0,85.74,85.84,85.35,85.57,113844.0
2022-07-11 10:00:00,85.45,85.71,85.17,85.56,52668.0,85.45,85.71,85.17,85.56,52668.0
2022-07-11 10:10:00,85.48,85.79,85.44,85.58,51024.0,85.48,85.79,85.44,85.58,51024.0
2022-07-11 10:20:00,85.58,86.02,85.3,85.84,22146.0,85.58,86.02,85.3,85.84,22146.0
2022-07-11 10:30:00,85.8,86.05,85.76,85.95,29460.0,85.8,86.05,85.76,85.95,29460.0
2022-07-11 10:40:00,85.95,86.15,85.56,85.78,43854.0,85.95,86.15,85.56,85.78,43854.0
2022-07-11 10:50:00,85.81,85.92,85.68,85.86,25998.0,85.81,85.92,85.68,85.86,25998.0
2022-07-11 11:00:00,85.82,86.12,85.63,86.12,21024.0,85.82,86.12,85.63,86.12,21024.0
2022-07-11 11:10:00,86.07,86.22,85.95,85.95,34860.0,86.07,86.22,85.95,85.95,34860.0
2022-07-11 11:20:00,86.02,86.02,85.71,85.88,26484.0,86.02,86.02,85.71,85.88,26484.0
2022-07-11 11:30:00,85.88,85.88,85.49,85.67,37350.0,85.88,85.88,85.49,85.67,37350.0
2022-07-11 11:40:00,85.67,85.7,85.55,85.61,15600.0,85.67,85.7,85.55,85.61,15600.0
2022-07-11 11:50:00,85.63,85.99,85.6,85.91,28764.0,85.63,85.99,85.6,85.91,28764.0
2022-07-11 12:00:00,85.88,86.06,85.7,86.02,36858.0,85.88,86.06,85.7,86.02,36858.0
2022-07-11 12:10:00,86.02,86.14,85.97,86.14,15372.0,86.02,86.14,85.97,86.14,15372.0
2022-07-11 12:20:00,86.03,86.13,85.92,86.07,37884.0,86.03,86.13,85.92,86.07,37884.0
2022-07-11 12:30:00,86.07,86.09,85.89,86.01,11694.0,86.07,86.09,85.89,86.01,11694.0
2022-07-11 12:40:00,85.96,85.96,85.71,85.78,16620.0,85.96,85.96,85.71,85.78,16620.0
2022-07-11 12:50:00,85.82,85.89,85.7,85.77,17400.0,85.82,85.89,85.7,85.77,17400.0
2022-07-11 13:00:00,85.9,86.27,85.9,86.25,15084.0,85.9,86.27,85.9,86.25,15084.0
2022-07-11 13:10:00,86.26,86.42,86.19,86.33,13458.0,86.26,86.42,86.19,86.33,13458.0
2022-07-11 13:20:00,86.38,86.44,86.34,86.34,6000.0,86.38,86.44,86.34,86.34,6000.0
2022-07-11 13:30:00,86.44,86.6,86.44,86.56,17616.0,86.44,86.6,86.44,86.56,17616.0
2022-07-11 13:40:00,86.56,86.58,86.34,86.46,14244.0,86.56,86.58,86.34,86.46,14244.0
2022-07-11 13:50:00,86.4,86.47,86.35,86.47,13722.0,86.4,86.47,86.35,86.47,13722.0
2022-07-11 14:00:00,86.38,86.4,86.17,86.26,27666.0,86.38,86.4,86.17,86.26,27666.0
2022-07-11 14:10:00,86.27,86.29,86.15,86.25,24468.0,86.27,86.29,86.15,86.25,24468.0
2022-07-11 14:20:00,86.19,86.23,86.13,86.15,21228.0,86.19,86.23,86.13,86.15,21228.0
2022-07-11 14:30:00,86.13,86.21,86.0,86.1,20832.0,86.13,86.21,86.0,86.1,20832.0
2022-07-11 14:40:00,86.17,86.2,85.99,85.99,35472.0,86.17,86.2,85.99,85.99,35472.0
2022-07-11 14:50:00,85.91,86.0,85.81,85.81,25230.0,85.91,86.0,85.81,85.81,25230.0
2022-07-11 15:00:00,85.83,85.9,85.64,85.75,50514.0,85.83,85.9,85.64,85.75,50514.0
2022-07-11 15:10:00,85.73,85.94,85.66,85.89,63324.0,85.73,85.94,85.66,85.89,63324.0
2022-07-11 15:20:00,85.89,86.0,85.76,85.98,22152.0,85.89,86.0,85.76,85.98,22152.0
2022-07-11 15:30:00,85.97,86.13,85.96,86.11,39396.0,85.97,86.13,85.96,86.11,39396.0
2022-07-11 15:40:00,86.07,86.2,85.94,86.15,73470.0,86.07,86.2,85.94,86.15,73470.0
2022-07-11 15:50:00,86.1,86.13,85.86,86.02,219780.0,86.1,86.13,85.86,86.02,219780.0
2022-07-12 09:30:00,86.75,87.79,86.46,87.55,184632.0,86.75,87.79,86.46,87.55,184632.0
2022-07-12 09:40:00,87.55,87.72,85.32,85.4,87600.0,87.55,87.72,85.32,85.4,87600.0
2022-07-12 09:50:00,85.0,85.26,84.5,84.53,61026.0,85.0,85.26,84.5,84.53,61026.0
2022-07-12 10:00:00,84.38,84.38,83.6,83.72,186582.0,84.38,84.38,83.6,83.72,186582.0
2022-07-12 10:10:00,83.66,83.87,83.0,83.19,88974.0,83.66,83.87,83.0,83.19,88974.0
2022-07-12 10:20:00,83.31,83.4,82.76,82.83,95892.0,83.31,83.4,82.76,82.83,95892.0
2022-07-12 10:30:00,83.01,83.42,82.85,82.85,157728.0,83.01,83.42,82.85,82.85,157728.0
2022-07-12 10:40:00,82.83,83.0,82.5,82.5,200136.0,82.83,83.0,82.5,82.5,200136.0
2022-07-12 10:50:00,82.48,82.99,82.25,82.91,97218.0,82.48,82.99,82.25,82.91,97218.0
2022-07-12 11:00:00,82.98,83.16,82.7,83.15,79938.0,82.98,83.16,82.7,83.15,79938.0
2022-07-12 11:10:00,83.21,83.61,82.9,82.9,164604.0,83.21,83.61,82.9,82.9,164604.0
2022-07-12 11:20:00,82.9,83.2,82.85,83.14,76590.0,82.9,83.2,82.85,83.14,76590.0
2022-07-12 11:30:00,83.12,83.33,82.83,83.0,63582.0,83.12,83.33,82.83,83.0,63582.0
2022-07-12 11:40:00,82.95,83.14,82.77,83.09,48072.0,82.95,83.14,82.77,83.09,48072.0
2022-07-12 11:50:00,83.04,83.16,82.8,83.16,31854.0,83.04,83.16,82.8,83.16,31854.0
2022-07-12 12:00:00,83.27,83.44,83.14,83.24,23280.0,83.27,83.44,83.14,83.24,23280.0
2022-07-12 12:10:00,83.32,83.51,83.17,83.37,14100.0,83.32,83.51,83.17,83.37,14100.0
2022-07-12 12:20:00,83.55,83.67,83.42,83.48,115518.0,83.55,83.67,83.42,83.48,115518.0
2022-07-12 12:30:00,83.58,83.63,83.33,83.59,48570.0,83.58,83.63,83.33,83.59,48570.0
2022-07-12 12:40:00,83.55,83.84,83.55,83.7,29508.0,83.55,83.84,83.55,83.7,29508.0
2022-07-12 12:50:00,83.75,83.77,83.39,83.65,267720.0,83.75,83.77,83.39,83.65,267720.0
2022-07-12 13:00:00,83.73,83.82,83.19,83.19,86496.0,83.73,83.82,83.19,83.19,86496.0
2022-07-12 13:10:00,83.26,83.47,83.23,83.36,27864.0,83.26,83.47,83.23,83.36,27864.0
2022-07-12 13:20:00,83.3,83.34,83.08,83.28,44760.0,83.3,83.34,83.08,83.28,44760.0
2022-07-12 13:30:00,83.24,83.41,83.17,83.39,21126.0,83.24,83.41,83.17,83.39,21126.0
2022-07-12 13:40:00,83.29,83.44,83.23,83.32,64650.0,83.29,83.44,83.23,83.32,64650.0
2022-07-12 13:50:00,83.36,83.52,83.33,83.48,18246.0,83.36,83.52,83.33,83.48,18246.0
2022-07-12 14:00:00,83.35,83.42,83.15,83.15,112092.0,83.35,83.42,83.15,83.15,112092.0
2022-07-12 14:10:00,83.13,83.18,82.93,82.96,79440.0,83.13,83.18,82.93,82.96,79440.0
2022-07-12 14:20:00,82.99,83.14,82.94,82.95,87030.0,82.99,83.14,82.94,82.95,87030.0
2022-07-12 14:30:00,83.01,83.03,82.8,82.82,28392.0,83.01,83.03,82.8,82.82,28392.0
2022-07-12 14:40:00,82.81,82.86,82.73,82.79,43146.0,82.81,82.86,82.73,82.79,43146.0
2022-07-12 14:50:00,82.78,82.79,82.21,82.3,87354.0,82.78,82.79,82.21,82.3,87354.0
2022-07-12 15:00:00,82.28,82.3,81.83,81.94,90366.0,82.28,82.3,81.83,81.94,90366.0
2022-07-12 15:10:00,81.93,82.24,81.89,82.14,122478.0,81.93,82.24,81.89,82.14,122478.0
2022-07-12 15:20:00,82.08,82.11,81.81,81.81,89922.0,82.08,82.11,81.81,81.81,89922.0
2022-07-12 15:30:00,81.78,81.93,81.5,81.6,195816.0,81.78,81.93,81.5,81.6,195816.0
2022-07-12 15:40:00,81.63,82.16,81.49,81.98,123744.0,81.63,82.16,81.49,81.98,123744.0
2022-07-12 15:50:00,81.98,82.45,81.95,82.1,530034.0,81.98,82.45,81.95,82.1,530034.0
2022-07-13 09:30:00,80.65,81.25,79.97,81.24,194238.0,80.65,81.25,79.97,81.24,194238.0
2022-07-13 09:40:00,81.14,82.18,80.74,82.07,79500.0,81.14,82.18,80.74,82.07,79500.0
2022-07-13 09:50:00,81.97,82.17,81.27,81.86,103698.0,81.97,82.17,81.27,81.86,103698.0
2022-07-13 10:00:00,81.82,82.19,81.37,81.58,61728.0,81.82,82.19,81.37,81.58,61728.0
2022-07-13 10:10:00,81.54,82.14,81.53,81.72,41754.0,81.54,82.14,81.53,81.72,41754.0
2022-07-13 10:20:00,81.75,82.32,81.65,82.15,73062.0,81.75,82.32,81.65,82.15,73062.0
2022-07-13 10:30:00,82.17,82.75,82.07,82.55,151494.0,82.17,82.75,82.07,82.55,151494.0
2022-07-13 10:40:00,82.62,83.28,82.62,83.14,74418.0,82.62,83.28,82.62,83.14,74418.0
2022-07-13 10:50:00,83.15,83.24,82.71,82.71,58002.0,83.15,83.24,82.71,82.71,58002.0
2022-07-13 11:00:00,82.79,83.0,82.55,82.72,51594.0,82.79,83.0,82.55,82.72,51594.0
2022-07-13 11:10:00,82.51,82.82,82.51,82.65,34872.0,82.51,82.82,82.51,82.65,34872.0
2022-07-13 11:20:00,82.75,82.91,82.5,82.55,27066.0,82.75,82.91,82.5,82.55,27066.0
2022-07-13 11:30:00,82.61,82.68,82.38,82.45,18756.0,82.61,82.68,82.38,82.45,18756.0
2022-07-13 11:40:00,82.42,82.54,82.2,82.5,40374.0,82.42,82.54,82.2,82.5,40374.0
2022-07-13 11:50:00,82.52,82.6,82.33,82.42,16368.0,82.52,82.6,82.33,82.42,16368.0
2022-07-13 12:00:00,82.41,82.64,82.33,82.64,32526.0,82.41,82.64,82.33,82.64,32526.0
2022-07-13 12:10:00,82.6,82.68,82.33,82.47,19920.0,82.6,82.68,82.33,82.47,19920.0
2022-07-13 12:20:00,82.54,82.77,82.43,82.7,24618.0,82.54,82.77,82.43,82.7,24618.0
2022-07-13 12:30:00,82.66,82.75,82.6,82.75,17112.0,82.66,82.75,82.6,82.75,17112.0
2022-07-13 12:40:00,82.78,82.93,82.75,82.87,28290.0,82.78,82.93,82.75,82.87,28290.0
2022-07-13 12:50:00,82.97,83.11,82.84,83.02,23592.0,82.97,83.11,82.84,83.02,23592.0
2022-07-13 13:00:00,83.04,83.22,82.97,82.98,29034.0,83.04,83.22,82.97,82.98,29034.0
2022-07-13 13:10:00,82.97,83.08,82.75,82.75,33504.0,82.97,83.08,82.75,82.75,33504.0
2022-07-13 13:20:00,82.78,82.84,82.59,82.62,84270.0,82.78,82.84,82.59,82.62,84270.0
2022-07-13 13:30:00,82.74,82.79,82.54,82.7,15804.0,82.74,82.79,82.54,82.7,15804.0
2022-07-13 13:40:00,82.65,82.85,82.65,82.85,19200.0,82.65,82.85,82.65,82.85,19200.0
2022-07-13 13:50:00,82.86,82.91,82.73,82.86,16356.0,82.86,82.91,82.73,82.86,16356.0
2022-07-13 14:00:00,82.79,82.79,82.28,82.36,22332.0,82.79,82.79,82.28,82.36,22332.0
2022-07-13 14:10:00,82.36,82.71,82.36,82.71,22260.0,82.36,82.71,82.36,82.71,22260.0
2022-07-13 14:20:00,82.73,82.86,82.44,82.66,84366.0,82.73,82.86,82.44,82.66,84366.0
2022-07-13 14:30:00,82.71,82.8,82.65,82.8,5850.0,82.71,82.8,82.65,82.8,5850.0
2022-07-13 14:40:00,82.79,82.87,82.71,82.77,20052.0,82.79,82.87,82.71,82.77,20052.0
2022-07-13 14:50:00,82.83,82.99,82.71,82.93,28434.0,82.83,82.99,82.71,82.93,28434.0
2022-07-13 15:00:00,82.93,82.93,82.51,82.51,35946.0,82.93,82.93,82.51,82.51,35946.0
2022-07-13 15:10:00,82.6,82.87,82.59,82.77,22482.0,82.6,82.87,82.59,82.77,22482.0
2022-07-13 15:20:00,82.78,82.83,82.54,82.55,28536.0,82.78,82.83,82.54,82.55,28536.0
2022-07-13 15:30:00,82.49,82.56,82.32,82.52,48696.0,82.49,82.56,82.32,82.52,48696.0
2022-07-13 15:40:00,82.52,82.52,82.17,82.19,84672.0,82.52,82.52,82.17,82.19,84672.0
2022-07-13 15:50:00,82.16,82.43,82.0,82.25,265302.0,82.16,82.43,82.0,82.25,265302.0
2022-07-14 09:30:00,81.61,81.75,80.68,80.85,102624.0,81.61,81.75,80.68,80.85,102624.0
2022-07-14 09:40:00,80.71,81.29,80.51,81.29,31980.0,80.71,81.29,80.51,81.29,31980.0
2022-07-14 09:50:00,81.2,81.31,80.8,80.89,38766.0,81.2,81.31,80.8,80.89,38766.0
2022-07-14 10:00:00,80.76,80.79,79.9,80.07,140214.0,80.76,80.79,79.9,80.07,140214.0
2022-07-14 10:10:00,80.15,80.32,79.88,79.95,95520.0,80.15,80.32,79.88,79.95,95520.0
2022-07-14 10:20:00,79.95,80.24,79.86,79.86,107592.0,79.95,80.24,79.86,79.86,107592.0
2022-07-14 10:30:00,79.89,80.11,79.7,79.83,101112.0,79.89,80.11,79.7,79.83,101112.0
2022-07-14 10:40:00,79.84,80.02,79.67,79.75,131250.0,79.84,80.02,79.67,79.75,131250.0
2022-07-14 10:50:00,79.76,80.25,79.72,80.1,46116.0,79.76,80.25,79.72,80.1,46116.0
2022-07-14 11:00:00,80.11,80.55,80.11,80.54,62982.0,80.11,80.55,80.11,80.54,62982.0
2022-07-14 11:10:00,80.69,80.75,80.37,80.63,43482.0,80.69,80.75,80.37,80.63,43482.0
2022-07-14 11:20:00,80.71,80.97,80.69,80.82,35616.0,80.71,80.97,80.69,80.82,35616.0
2022-07-14 11:30:00,80.92,81.02,80.73,81.02,36348.0,80.92,81.02,80.73,81.02,36348.0
2022-07-14 11:40:00,81.17,81.68,81.1,81.3,124854.0,81.17,81.68,81.1,81.3,124854.0
2022-07-14 11:50:00,81.25,81.39,81.03,81.27,83706.0,81.25,81.39,81.03,81.27,83706.0
2022-07-14 12:00:00,81.32,81.32,80.86,81.0,30846.0,81.32,81.32,80.86,81.0,30846.0
2022-07-14 12:10:00,81.0,81.24,80.91,81.18,52896.0,81.0,81.24,80.91,81.18,52896.0
2022-07-14 12:20:00,81.1,81.19,80.85,80.88,55236.0,81.1,81.19,80.85,80.88,55236.0
2022-07-14 12:30:00,80.99,81.19,80.96,81.06,44904.0,80.99,81.19,80.96,81.06,44904.0
2022-07-14 12:40:00,80.95,81.05,80.58,80.65,98106.0,80.95,81.05,80.58,80.65,98106.0
2022-07-14 12:50:00,80.64,80.69,80.51,80.69,36900.0,80.64,80.69,80.51,80.69,36900.0
2022-07-14 13:00:00,80.66,80.88,80.55,80.88,12300.0,80.66,80.88,80.55,80.88,12300.0
2022-07-14 13:10:00,80.74,81.14,80.74,81.09,22278.0,80.74,81.14,80.74,81.09,22278.0
2022-07-14 13:20:00,81.15,81.32,81.03,81.32,44394.0,81.15,81.32,81.03,81.32,44394.0
2022-07-14 13:30:00,81.36,81.36,81.16,81.36,18300.0,81.36,81.36,81.16,81.36,18300.0
2022-07-14 13:40:00,81.33,81.45,81.33,81.42,25314.0,81.33,81.45,81.33,81.42,25314.0
2022-07-14 13:50:00,81.47,81.47,81.21,81.25,24204.0,81.47,81.47,81.21,81.25,24204.0
2022-07-14 14:00:00,81.2,81.53,81.2,81.5,29238.0,81.2,81.53,81.2,81.5,29238.0
2022-07-14 14:10:00,81.42,81.73,81.36,81.73,28284.0,81.42,81.73,81.36,81.73,28284.0
2022-07-14 14:20:00,81.82,81.82,81.56,81.69,61464.0,81.82,81.82,81.56,81.69,61464.0
2022-07-14 14:30:00,81.65,81.73,81.54,81.73,35580.0,81.65,81.73,81.54,81.73,35580.0
2022-07-14 14:40:00,81.71,81.89,81.49,81.49,67392.0,81.71,81.89,81.49,81.49,67392.0
2022-07-14 14:50:00,81.5,81.8,81.39,81.78,67812.0,81.5,81.8,81.39,81.78,67812.0
2022-07-14 15:00:00,81.78,81.83,81.53,81.58,58188.0,81.78,81.83,81.53,81.58,58188.0
2022-07-14 15:10:00,81.55,81.78,81.49,81.74,52740.0,81.55,81.78,81.49,81.74,52740.0
2022-07-14 15:20:00,81.69,81.94,81.69,81.89,132240.0,81.69,81.94,81.69,81.89,132240.0
2022-07-14 15:30:00,81.88,81.96,81.7,81.75,65190.0,81.88,81.96,81.7,81.75,65190.0
2022-07-14 15:40:00,81.74,81.74,81.43,81.49,84720.0,81.74,81.74,81.43,81.49,84720.0
2022-07-14 15:50:00,81.51,81.8,81.44,81.63,360150.0,81.51,81.8,81.44,81.63,360150.0
2022-07-15 09:30:00,81.77,83.22,81.77,82.95,178590.0,81.77,83.22,81.77,82.95,178590.0
2022-07-15 09:40:00,83.07,83.08,82.07,82.29,59058.0,83.07,83.08,82.07,82.29,59058.0
2022-07-15 09:50:00,82.18,82.71,81.86,82.59,62928.0,82.18,82.71,81.86,82.59,62928.0
2022-07-15 10:00:00,82.59,83.57,82.59,83.29,192252.0,82.59,83.57,82.59,83.29,192252.0
2022-07-15 10:10:00,83.29,83.91,83.2,83.64,147624.0,83.29,83.91,83.2,83.64,147624.0
2022-07-15 10:20:00,83.65,84.47,83.36,84.27,152472.0,83.65,84.47,83.36,84.27,152472.0
2022-07-15 10:30:00,84.27,84.27,83.74,83.79,101916.0,84.27,84.27,83.74,83.79,101916.0
2022-07-15 10:40:00,83.76,83.95,83.43,83.66,53742.0,83.76,83.95,83.43,83.66,53742.0
2022-07-15 10:50:00,83.56,83.81,83.43,83.76,76188.0,83.56,83.81,83.43,83.76,76188.0
2022-07-15 11:00:00,83.79,84.08,83.74,84.08,73584.0,83.79,84.08,83.74,84.08,73584.0
2022-07-15 11:10:00,84.13,84.42,84.02,84.24,54042.0,84.13,84.42,84.02,84.24,54042.0
2022-07-15 11:20:00,84.24,84.62,84.15,84.15,100470.0,84.24,84.62,84.15,84.15,100470.0
2022-07-15 11:30:00,84.04,84.21,84.02,84.21,30024.0,84.04,84.21,84.02,84.21,30024.0
2022-07-15 11:40:00,84.16,84.28,84.08,84.21,48150.0,84.16,84.28,84.08,84.21,48150.0
2022-07-15 11:50:00,84.18,84.18,83.93,84.0,54300.0,84.18,84.18,83.93,84.0,54300.0
2022-07-15 12:00:00,83.92,84.11,83.88,83.88,24102.0,83.92,84.11,83.88,83.88,24102.0
2022-07-15 12:10:00,83.87,83.88,83.72,83.76,21558.0,83.87,83.88,83.72,83.76,21558.0
2022-07-15 12:20:00,83.73,83.95,83.73,83.75,44688.0,83.73,83.95,83.73,83.75,44688.0
2022-07-15 12:30:00,83.81,83.97,83.64,83.97,34788.0,83.81,83.97,83.64,83.97,34788.0
2022-07-15 12:40:00,83.92,84.23,83.8,84.23,46530.0,83.92,84.23,83.8,84.23,46530.0
2022-07-15 12:50:00,84.28,84.35,84.18,84.23,32010.0,84.28,84.35,84.18,84.23,32010.0
2022-07-15 13:00:00,84.27,84.39,84.19,84.39,16440.0,84.27,84.39,84.19,84.39,16440.0
2022-07-15 13:10:00,84.39,84.39,84.14,84.27,36948.0,84.39,84.39,84.14,84.27,36948.0
2022-07-15 13:20:00,84.3,84.34,84.21,84.27,20652.0,84.3,84.34,84.21,84.27,20652.0
2022-07-15 13:30:00,84.25,84.69,84.25,84.61,40866.0,84.25,84.69,84.25,84.61,40866.0
2022-07-15 13:40:00,84.65,84.78,84.64,84.7,57828.0,84.65,84.78,84.64,84.7,57828.0
2022-07-15 13:50:00,84.72,84.86,84.69,84.86,65892.0,84.72,84.86,84.69,84.86,65892.0
2022-07-15 14:00:00,84.87,84.91,84.7,84.83,55146.0,84.87,84.91,84.7,84.83,55146.0
2022-07-15 14:10:00,84.83,84.87,84.77,84.87,109644.0,84.83,84.87,84.77,84.87,109644.0
2022-07-15 14:20:00,84.85,85.09,84.77,85.02,107082.0,84.85,85.09,84.77,85.02,107082.0
2022-07-15 14:30:00,84.99,85.08,84.94,85.02,80832.0,84.99,85.08,84.94,85.02,80832.0
2022-07-15 14:40:00,85.01,85.3,84.99,85.29,99018.0,85.01,85.3,84.99,85.29,99018.0
2022-07-15 14:50:00,85.24,85.29,85.11,85.22,60366.0,85.24,85.29,85.11,85.22,60366.0
2022-07-15 15:00:00,85.22,85.24,84.94,84.96,98538.0,85.22,85.24,84.94,84.96,98538.0
2022-07-15 15:10:00,84.97,85.08,84.89,85.06,57498.0,84.97,85.08,84.89,85.06,57498.0
2022-07-15 15:20:00,85.08,85.1,84.75,84.75,50556.0,85.08,85.1,84.75,84.75,50556.0
2022-07-15 15:30:00,84.72,84.82,84.61,84.66,124614.0,84.72,84.82,84.61,84.66,124614.0
2022-07-15 15:40:00,84.63,84.79,84.56,84.63,113934.0,84.63,84.79,84.56,84.63,113934.0
2022-07-15 15:50:00,84.67,84.87,84.54,84.85,274662.0,84.67,84.87,84.54,84.85,274662.0
2022-07-18 09:30:00,85.96,86.33,85.47,85.58,107232.0,85.96,86.33,85.47,85.58,107232.0
2022-07-18 09:40:00,85.52,86.28,85.38,85.84,69360.0,85.52,86.28,85.38,85.84,69360.0
2022-07-18 09:50:00,86.06,86.2,85.66,86.04,112968.0,86.06,86.2,85.66,86.04,112968.0
2022-07-18 10:00:00,86.03,86.52,85.83,86.42,170436.0,86.03,86.52,85.83,86.42,170436.0
2022-07-18 10:10:00,86.42,86.43,85.96,85.96,43668.0,86.42,86.43,85.96,85.96,43668.0
2022-07-18 10:20:00,86.04,86.31,85.93,86.1,57750.0,86.04,86.31,85.93,86.1,57750.0
2022-07-18 10:30:00,86.09,86.49,85.98,86.11,60654.0,86.09,86.49,85.98,86.11,60654.0
2022-07-18 10:40:00,86.2,86.2,85.51,85.59,62670.0,86.2,86.2,85.51,85.59,62670.0
2022-07-18 10:50:00,85.65,85.74,85.42,85.65,47094.0,85.65,85.74,85.42,85.65,47094.0
2022-07-18 11:00:00,85.71,85.88,85.66,85.67,34620.0,85.71,85.88,85.66,85.67,34620.0
2022-07-18 11:10:00,85.63,85.75,85.5,85.69,37380.0,85.63,85.75,85.5,85.69,37380.0
2022-07-18 11:20:00,85.63,86.08,85.6,85.9,53010.0,85.63,86.08,85.6,85.9,53010.0
2022-07-18 11:30:00,85.89,86.08,85.69,86.08,79116.0,85.89,86.08,85.69,86.08,79116.0
2022-07-18 11:40:00,86.0,86.04,85.81,85.81,44886.0,86.0,86.04,85.81,85.81,44886.0
2022-07-18 11:50:00,85.83,86.11,85.74,86.1,27702.0,85.83,86.11,85.74,86.1,27702.0
2022-07-18 12:00:00,86.08,86.32,86.08,86.29,50466.0,86.08,86.32,86.08,86.29,50466.0
2022-07-18 12:10:00,86.3,86.42,86.15,86.21,78348.0,86.3,86.42,86.15,86.21,78348.0
2022-07-18 12:20:00,86.21,86.53,86.18,86.37,54432.0,86.21,86.53,86.18,86.37,54432.0
2022-07-18 12:30:00,86.37,86.37,86.01,86.13,48444.0,86.37,86.37,86.01,86.13,48444.0
2022-07-18 12:40:00,86.08,86.21,86.02,86.02,50616.0,86.08,86.21,86.02,86.02,50616.0
2022-07-18 12:50:00,86.0,86.03,85.83,85.87,41190.0,86.0,86.03,85.83,85.87,41190.0
2022-07-18 13:00:00,85.86,85.95,85.81,85.88,33576.0,85.86,85.95,85.81,85.88,33576.0
2022-07-18 13:10:00,85.83,85.85,85.64,85.67,15228.0,85.83,85.85,85.64,85.67,15228.0
2022-07-18 13:20:00,85.67,85.81,85.53,85.8,18666.0,85.67,85.81,85.53,85.8,18666.0
2022-07-18 13:30:00,85.81,85.83,85.48,85.55,30198.0,85.81,85.83,85.48,85.55,30198.0
2022-07-18 13:40:00,85.56,85.7,85.3,85.3,42198.0,85.56,85.7,85.3,85.3,42198.0
2022-07-18 13:50:00,85.39,85.49,85.08,85.12,39660.0,85.39,85.49,85.08,85.12,39660.0
2022-07-18 14:00:00,85.17,85.22,84.9,85.02,45978.0,85.17,85.22,84.9,85.02,45978.0
2022-07-18 14:10:00,84.98,85.13,84.92,85.13,61896.0,84.98,85.13,84.92,85.13,61896.0
2022-07-18 14:20:00,85.11,85.14,84.82,84.82,35562.0,85.11,85.14,84.82,84.82,35562.0
2022-07-18 14:30:00,84.77,84.98,84.73,84.86,36384.0,84.77,84.98,84.73,84.86,36384.0
2022-07-18 14:40:00,84.81,85.0,84.75,84.98,63318.0,84.81,85.0,84.75,84.98,63318.0
2022-07-18 14:50:00,84.97,84.97,84.59,84.65,32958.0,84.97,84.97,84.59,84.65,32958.0
2022-07-18 15:00:00,84.62,84.72,84.53,84.69,37734.0,84.62,84.72,84.53,84.69,37734.0
2022-07-18 15:10:00,84.71,84.84,84.61,84.84,45972.0,84.71,84.84,84.61,84.84,45972.0
2022-07-18 15:20:00,84.84,84.93,84.65,84.65,25500.0,84.84,84.93,84.65,84.65,25500.0
2022-07-18 15:30:00,84.59,84.62,84.31,84.31,50232.0,84.59,84.62,84.31,84.31,50232.0
2022-07-18 15:40:00,84.4,84.41,84.16,84.18,113160.0,84.4,84.41,84.16,84.18,113160.0
2022-07-18 15:50:00,84.15,84.49,84.15,84.3,213258.0,84.15,84.49,84.15,84.3,213258.0
2022-07-19 09:30:00,84.77,84.85,84.05,84.27,110154.0,84.77,84.85,84.05,84.27,110154.0
2022-07-19 09:40:00,84.42,84.77,84.26,84.31,25170.0,84.42,84.77,84.26,84.31,25170.0
2022-07-19 09:50:00,84.33,84.85,84.25,84.85,31932.0,84.33,84.85,84.25,84.85,31932.0
2022-07-19 10:00:00,84.87,85.0,84.37,84.56,33456.0,84.87,85.0,84.37,84.56,33456.0
2022-07-19 10:10:00,84.45,84.6,84.11,84.28,43518.0,84.45,84.6,84.11,84.28,43518.0
2022-07-19 10:20:00,84.18,84.64,84.18,84.64,12324.0,84.18,84.64,84.18,84.64,12324.0
2022-07-19 10:30:00,84.69,84.77,84.6,84.69,15720.0,84.69,84.77,84.6,84.69,15720.0
2022-07-19 10:40:00,84.63,84.8,84.53,84.8,34488.0,84.63,84.8,84.53,84.8,34488.0
2022-07-19 10:50:00,84.9,84.98,84.62,84.85,40632.0,84.9,84.98,84.62,84.85,40632.0
2022-07-19 11:00:00,84.96,85.11,84.88,85.09,58668.0,84.96,85.11,84.88,85.09,58668.0
2022-07-19 11:10:00,85.11,85.32,84.99,84.99,58422.0,85.11,85.32,84.99,84.99,58422.0
2022-07-19 11:20:00,84.99,85.25,84.91,85.2,65238.0,84.99,85.25,84.91,85.2,65238.0
2022-07-19 11:30:00,85.26,85.4,85.21,85.36,42720.0,85.26,85.4,85.21,85.36,42720.0
2022-07-19 11:40:00,85.33,85.33,85.05,85.08,37956.0,85.33,85.33,85.05,85.08,37956.0
2022-07-19 11:50:00,85.04,85.16,85.01,85.1,35412.0,85.04,85.16,85.01,85.1,35412.0
2022-07-19 12:00:00,85.13,85.13,84.87,84.97,44910.0,85.13,85.13,84.87,84.97,44910.0
2022-07-19 12:10:00,85.01,85.05,84.96,84.98,38658.0,85.01,85.05,84.96,84.98,38658.0
2022-07-19 12:20:00,84.96,85.12,84.96,85.11,20424.0,84.96,85.12,84.96,85.11,20424.0
2022-07-19 12:30:00,85.11,85.25,85.06,85.08,16266.0,85.11,85.25,85.06,85.08,16266.0
2022-07-19 12:40:00,85.12,85.24,85.1,85.18,60498.0,85.12,85.24,85.1,85.18,60498.0
2022-07-19 12:50:00,85.15,85.49,85.11,85.49,60636.0,85.15,85.49,85.11,85.49,60636.0
2022-07-19 13:00:00,85.47,85.69,85.43,85.51,66294.0,85.47,85.69,85.43,85.51,66294.0
2022-07-19 13:10:00,85.42,85.61,85.12,85.33,47574.0,85.42,85.61,85.12,85.33,47574.0
2022-07-19 13:20:00,85.32,85.54,85.29,85.52,13200.0,85.32,85.54,85.29,85.52,13200.0
2022-07-19 13:30:00,85.57,85.77,85.52,85.77,14574.0,85.57,85.77,85.52,85.77,14574.0
2022-07-19 13:40:00,85.73,85.79,85.7,85.74,11628.0,85.73,85.79,85.7,85.74,11628.0
2022-07-19 13:50:00,85.65,85.66,85.55,85.58,24636.0,85.65,85.66,85.55,85.58,24636.0
2022-07-19 14:00:00,85.58,85.77,85.55,85.69,28026.0,85.58,85.77,85.55,85.69,28026.0
2022-07-19 14:10:00,85.68,85.68,85.62,85.67,31632.0,85.68,85.68,85.62,85.67,31632.0
2022-07-19 14:20:00,85.68,85.78,85.68,85.68,17184.0,85.68,85.78,85.68,85.68,17184.0
2022-07-19 14:30:00,85.72,85.8,85.66,85.8,39684.0,85.72,85.8,85.66,85.8,39684.0
2022-07-19 14:40:00,85.82,85.93,85.65,85.68,75252.0,85.82,85.93,85.65,85.68,75252.0
2022-07-19 14:50:00,85.72,85.74,85.63,85.72,30546.0,85.72,85.74,85.63,85.72,30546.0
2022-07-19 15:00:00,85.72,85.89,85.69,85.87,23976.0,85.72,85.89,85.69,85.87,23976.0
2022-07-19 15:10:00,85.9,85.93,85.83,85.91,18936.0,85.9,85.93,85.83,85.91,18936.0
2022-07-19 15:20:00,85.88,85.92,85.71,85.73,31038.0,85.88,85.92,85.71,85.73,31038.0
2022-07-19 15:30:00,85.71,85.71,85.53,85.71,38430.0,85.71,85.71,85.53,85.71,38430.0
2022-07-19 15:40:00,85.75,85.79,85.62,85.7,63888.0,85.75,85.79,85.62,85.7,63888.0
2022-07-19 15:50:00,85.72,85.72,85.47,85.58,235398.0,85.72,85.72,85.47,85.58,235398.0
2022-07-20 09:30:00,85.18,85.45,84.58,84.67,200988.0,85.18,85.45,84.58,84.67,200988.0
2022-07-20 09:40:00,84.75,85.32,84.67,84.9,104106.0,84.75,85.32,84.67,84.9,104106.0
2022-07-20 09:50:00,84.87,85.0,84.2,84.22,130896.0,84.87,85.0,84.2,84.22,130896.0
2022-07-20 10:00:00,84.33,84.7,83.87,84.65,138054.0,84.33,84.7,83.87,84.65,138054.0
2022-07-20 10:10:00,84.67,84.67,84.22,84.55,76332.0,84.67,84.67,84.22,84.55,76332.0
2022-07-20 10:20:00,84.55,85.02,84.54,85.02,101208.0,84.55,85.02,84.54,85.02,101208.0
2022-07-20 10:30:00,84.97,85.03,84.36,84.39,59988.0,84.97,85.03,84.36,84.39,59988.0
2022-07-20 10:40:00,84.23,84.32,83.94,84.2,108390.0,84.23,84.32,83.94,84.2,108390.0
2022-07-20 10:50:00,84.25,84.94,84.25,84.75,207654.0,84.25,84.94,84.25,84.75,207654.0
2022-07-20 11:00:00,84.8,84.97,84.65,84.65,109734.0,84.8,84.97,84.65,84.65,109734.0
2022-07-20 11:10:00,84.63,84.83,84.51,84.55,69756.0,84.63,84.83,84.51,84.55,69756.0
2022-07-20 11:20:00,84.66,84.77,84.45,84.55,57816.0,84.66,84.77,84.45,84.55,57816.0
2022-07-20 11:30:00,84.52,84.85,84.45,84.67,109512.0,84.52,84.85,84.45,84.67,109512.0
2022-07-20 11:40:00,84.71,84.87,84.68,84.75,288918.0,84.71,84.87,84.68,84.75,288918.0
2022-07-20 11:50:00,84.76,84.96,84.76,84.89,145758.0,84.76,84.96,84.76,84.89,145758.0
2022-07-20 12:00:00,84.89,84.93,84.71,84.83,109512.0,84.89,84.93,84.71,84.83,109512.0
2022-07-20 12:10:00,84.83,84.99,84.77,84.81,93924.0,84.83,84.99,84.77,84.81,93924.0
2022-07-20 12:20:00,84.89,84.89,84.26,84.26,75042.0,84.89,84.89,84.26,84.26,75042.0
2022-07-20 12:30:00,84.3,84.41,84.18,84.21,61740.0,84.3,84.41,84.18,84.21,61740.0
2022-07-20 12:40:00,84.18,84.22,83.12,83.22,147540.0,84.18,84.22,83.12,83.22,147540.0
2022-07-20 12:50:00,83.2,83.93,83.2,83.93,140604.0,83.2,83.93,83.2,83.93,140604.0
2022-07-20 13:00:00,83.93,83.95,83.17,83.29,102138.0,83.93,83.95,83.17,83.29,102138.0
2022-07-20 13:10:00,83.19,83.22,82.84,82.99,82950.0,83.19,83.22,82.84,82.99,82950.0
2022-07-20 13:20:00,83.04,83.45,82.98,83.41,60162.0,83.04,83.45,82.98,83.41,60162.0
2022-07-20 13:30:00,83.44,83.85,83.44,83.83,79770.0,83.44,83.85,83.44,83.83,79770.0
2022-07-20 13:40:00,83.77,83.88,83.64,83.73,57870.0,83.77,83.88,83.64,83.73,57870.0
2022-07-20 13:50:00,83.73,83.83,83.62,83.75,75414.0,83.73,83.83,83.62,83.75,75414.0
2022-07-20 14:00:00,83.8,83.98,83.73,83.83,87276.0,83.8,83.98,83.73,83.83,87276.0
2022-07-20 14:10:00,83.81,83.82,83.64,83.77,57804.0,83.81,83.82,83.64,83.77,57804.0
2022-07-20 14:20:00,83.8,83.94,83.57,83.67,445458.0,83.8,83.94,83.57,83.67,445458.0
2022-07-20 14:30:00,83.69,84.25,83.69,84.17,44850.0,83.69,84.25,83.69,84.17,44850.0
2022-07-20 14:40:00,84.14,84.25,84.03,84.2,58974.0,84.14,84.25,84.03,84.2,58974.0
2022-07-20 14:50:00,84.23,84.23,83.83,83.91,126102.0,84.23,84.23,83.83,83.91,126102.0
2022-07-20 15:00:00,83.82,84.27,83.82,84.07,50022.0,83.82,84.27,83.82,84.07,50022.0
2022-07-20 15:10:00,84.07,84.17,83.97,84.1,48342.0,84.07,84.17,83.97,84.1,48342.0
2022-07-20 15:20:00,84.04,84.25,83.99,84.16,100314.0,84.04,84.25,83.99,84.16,100314.0
2022-07-20 15:30:00,84.15,84.16,83.88,84.01,137970.0,84.15,84.16,83.88,84.01,137970.0
2022-07-20 15:40:00,83.99,84.03,83.75,83.81,173370.0,83.99,84.03,83.75,83.81,173370.0
2022-07-20 15:50:00,83.77,84.04,83.64,84.04,515112.0,83.77,84.04,83.64,84.04,515112.0
2022-07-21 09:30:00,83.68,84.33,83.61,83.99,256872.0,83.68,84.33,83.61,83.99,256872.0
2022-07-21 09:40:00,84.06,84.39,83.84,84.21,118806.0,84.06,84.39,83.84,84.21,118806.0
2022-07-21 09:50:00,84.22,84.44,83.91,83.99,72204.0,84.22,84.44,83.91,83.99,72204.0
2022-07-21 10:00:00,84.25,84.29,83.61,83.88,80148.0,84.25,84.29,83.61,83.88,80148.0
2022-07-21 10:10:00,83.93,83.95,83.6,83.9,54246.0,83.93,83.95,83.6,83.9,54246.0
2022-07-21 10:20:00,83.88,83.97,83.21,83.65,225306.0,83.88,83.97,83.21,83.65,225306.0
2022-07-21 10:30:00,83.77,83.77,83.44,83.65,66546.0,83.77,83.77,83.44,83.65,66546.0
2022-07-21 10:40:00,83.66,84.06,83.66,84.03,100572.0,83.66,84.06,83.66,84.03,100572.0
2022-07-21 10:50:00,84.03,84.38,84.02,84.26,89580.0,84.03,84.38,84.02,84.26,89580.0
2022-07-21 11:00:00,84.29,84.5,84.17,84.41,105984.0,84.29,84.5,84.17,84.41,105984.0
2022-07-21 11:10:00,84.35,84.49,84.32,84.41,36192.0,84.35,84.49,84.32,84.41,36192.0
2022-07-21 11:20:00,84.43,84.64,84.33,84.63,44172.0,84.43,84.64,84.33,84.63,44172.0
2022-07-21 11:30:00,84.65,84.83,84.48,84.65,72336.0,84.65,84.83,84.48,84.65,72336.0
2022-07-21 11:40:00,84.63,84.77,84.55,84.55,31566.0,84.63,84.77,84.55,84.55,31566.0
2022-07-21 11:50:00,84.59,84.94,84.59,84.83,55818.0,84.59,84.94,84.59,84.83,55818.0
2022-07-21 12:00:00,84.83,85.53,84.83,85.43,122844.0,84.83,85.53,84.83,85.43,122844.0
2022-07-21 12:10:00,85.48,85.54,85.26,85.54,61710.0,85.48,85.54,85.26,85.54,61710.0
2022-07-21 12:20:00,85.52,85.82,85.5,85.82,88092.0,85.52,85.82,85.5,85.82,88092.0
2022-07-21 12:30:00,85.78,85.82,85.48,85.54,77388.0,85.78,85.82,85.48,85.54,77388.0
2022-07-21 12:40:00,85.61,85.61,85.41,85.45,49620.0,85.61,85.61,85.41,85.45,49620.0
2022-07-21 12:50:00,85.45,85.65,85.27,85.64,89364.0,85.45,85.65,85.27,85.64,89364.0
2022-07-21 13:00:00,85.68,85.78,85.62,85.66,49854.0,85.68,85.78,85.62,85.66,49854.0
2022-07-21 13:10:00,85.6,85.78,85.54,85.67,46038.0,85.6,85.78,85.54,85.67,46038.0
2022-07-21 13:20:00,85.68,85.8,85.55,85.63,34200.0,85.68,85.8,85.55,85.63,34200.0
2022-07-21 13:30:00,85.61,85.61,85.35,85.51,41022.0,85.61,85.61,85.35,85.51,41022.0
2022-07-21 13:40:00,85.52,85.59,85.45,85.5,26628.0,85.52,85.59,85.45,85.5,26628.0
2022-07-21 13:50:00,85.51,85.54,85.37,85.47,27642.0,85.51,85.54,85.37,85.47,27642.0
2022-07-21 14:00:00,85.52,85.6,85.4,85.58,47718.0,85.52,85.6,85.4,85.58,47718.0
2022-07-21 14:10:00,85.6,85.67,85.48,85.66,44418.0,85.6,85.67,85.48,85.66,44418.0
2022-07-21 14:20:00,85.67,85.76,85.63,85.76,22320.0,85.67,85.76,85.63,85.76,22320.0
2022-07-21 14:30:00,85.7,85.7,85.48,85.49,29088.0,85.7,85.7,85.48,85.49,29088.0
2022-07-21 14:40:00,85.41,85.52,85.24,85.34,40224.0,85.41,85.52,85.24,85.34,40224.0
2022-07-21 14:50:00,85.31,85.56,85.3,85.48,41112.0,85.31,85.56,85.3,85.48,41112.0
2022-07-21 15:00:00,85.48,85.63,85.42,85.58,43878.0,85.48,85.63,85.42,85.58,43878.0
2022-07-21 15:10:00,85.59,85.59,85.37,85.44,39888.0,85.59,85.59,85.37,85.44,39888.0
2022-07-21 15:20:00,85.42,85.48,85.36,85.4,57030.0,85.42,85.48,85.36,85.4,57030.0
2022-07-21 15:30:00,85.42,85.47,85.05,85.17,117192.0,85.42,85.47,85.05,85.17,117192.0
2022-07-21 15:40:00,85.19,85.28,85.12,85.17,111882.0,85.19,85.28,85.12,85.17,111882.0
2022-07-21 15:50:00,85.2,85.75,85.0,85.73,708774.0,85.2,85.75,85.0,85.73,708774.0
2022-07-22 09:30:00,86.52,86.69,85.67,86.69,145818.0,86.52,86.69,85.67,86.69,145818.0
2022-07-22 09:40:00,86.64,86.86,86.17,86.83,176064.0,86.64,86.86,86.17,86.83,176064.0
2022-07-22 09:50:00,87.0,87.34,86.1,86.39,85848.0,87.0,87.34,86.1,86.39,85848.0
2022-07-22 10:00:00,86.28,86.48,85.81,86.01,182964.0,86.28,86.48,85.81,86.01,182964.0
2022-07-22 10:10:00,86.01,86.23,85.83,85.98,46170.0,86.01,86.23,85.83,85.98,46170.0
2022-07-22 10:20:00,85.97,86.2,85.71,86.0,87216.0,85.97,86.2,85.71,86.0,87216.0
2022-07-22 10:30:00,86.07,86.39,86.06,86.17,39612.0,86.07,86.39,86.06,86.17,39612.0
2022-07-22 10:40:00,86.23,86.38,86.08,86.14,27522.0,86.23,86.38,86.08,86.14,27522.0
2022-07-22 10:50:00,86.04,86.47,85.94,86.11,48918.0,86.04,86.47,85.94,86.11,48918.0
2022-07-22 11:00:00,86.14,86.17,85.42,85.44,44574.0,86.14,86.17,85.42,85.44,44574.0
2022-07-22 11:10:00,85.55,85.67,85.54,85.62,15366.0,85.55,85.67,85.54,85.62,15366.0
2022-07-22 11:20:00,85.6,85.6,85.33,85.38,24684.0,85.6,85.6,85.33,85.38,24684.0
2022-07-22 11:30:00,85.44,85.44,85.14,85.37,23004.0,85.44,85.44,85.14,85.37,23004.0
2022-07-22 11:40:00,85.39,85.47,85.3,85.47,25350.0,85.39,85.47,85.3,85.47,25350.0
2022-07-22 11:50:00,85.42,85.47,85.36,85.39,14958.0,85.42,85.47,85.36,85.39,14958.0
2022-07-22 12:00:00,85.45,85.45,85.25,85.3,11400.0,85.45,85.45,85.25,85.3,11400.0
2022-07-22 12:10:00,85.28,85.3,85.17,85.25,18300.0,85.28,85.3,85.17,85.25,18300.0
2022-07-22 12:20:00,85.18,85.22,85.08,85.2,26784.0,85.18,85.22,85.08,85.2,26784.0
2022-07-22 12:30:00,85.33,85.42,85.27,85.33,31020.0,85.33,85.42,85.27,85.33,31020.0
2022-07-22 12:40:00,85.33,85.4,85.28,85.28,10578.0,85.33,85.4,85.28,85.28,10578.0
2022-07-22 12:50:00,85.33,85.44,85.27,85.34,8778.0,85.33,85.44,85.27,85.34,8778.0
2022-07-22 13:00:00,85.3,85.3,85.23,85.3,9000.0,85.3,85.3,85.23,85.3,9000.0
2022-07-22 13:10:00,85.27,85.38,85.2,85.23,16674.0,85.27,85.38,85.2,85.23,16674.0
2022-07-22 13:20:00,85.24,85.3,85.17,85.3,12114.0,85.24,85.3,85.17,85.3,12114.0
2022-07-22 13:30:00,85.29,85.29,85.16,85.27,16200.0,85.29,85.29,85.16,85.27,16200.0
2022-07-22 13:40:00,85.29,85.31,85.22,85.27,13800.0,85.29,85.31,85.22,85.27,13800.0
2022-07-22 13:50:00,85.16,85.2,85.04,85.07,18600.0,85.16,85.2,85.04,85.07,18600.0
2022-07-22 14:00:00,85.02,85.02,84.83,84.87,15582.0,85.02,85.02,84.83,84.87,15582.0
2022-07-22 14:10:00,84.86,84.94,84.85,84.91,18210.0,84.86,84.94,84.85,84.91,18210.0
2022-07-22 14:20:00,84.86,85.02,84.86,84.94,11400.0,84.86,85.02,84.86,84.94,11400.0
2022-07-22 14:30:00,84.9,85.11,84.86,84.99,26640.0,84.9,85.11,84.86,84.99,26640.0
2022-07-22 14:40:00,85.02,85.04,84.94,85.0,7800.0,85.02,85.04,84.94,85.0,7800.0
2022-07-22 14:50:00,84.96,84.96,84.82,84.88,25518.0,84.96,84.96,84.82,84.88,25518.0
2022-07-22 15:00:00,84.86,84.94,84.64,84.64,28116.0,84.86,84.94,84.64,84.64,28116.0
2022-07-22 15:10:00,84.62,84.79,84.56,84.76,35610.0,84.62,84.79,84.56,84.76,35610.0
2022-07-22 15:20:00,84.71,85.05,84.71,85.02,40806.0,84.71,85.05,84.71,85.02,40806.0
2022-07-22 15:30:00,85.03,85.1,84.83,84.88,26028.0,85.03,85.1,84.83,84.88,26028.0
2022-07-22 15:40:00,84.87,85.01,84.78,84.83,85164.0,84.87,85.01,84.78,84.83,85164.0
2022-07-22 15:50:00,84.92,85.23,84.87,85.23,231612.0,84.92,85.23,84.87,85.23,231612.0
2022-07-25 09:30:00,85.33,85.67,84.34,84.37,99708.0,85.33,85.67,84.34,84.37,99708.0
2022-07-25 09:40:00,84.38,85.05,84.32,84.32,26796.0,84.38,85.05,84.32,84.32,26796.0
2022-07-25 09:50:00,84.36,85.05,84.32,84.63,44838.0,84.36,85.05,84.32,84.63,44838.0
2022-07-25 10:00:00,84.68,84.69,84.25,84.43,24456.0,84.68,84.69,84.25,84.43,24456.0
2022-07-25 10:10:00,84.58,84.58,83.76,83.85,72834.0,84.58,84.58,83.76,83.85,72834.0
2022-07-25 10:20:00,83.85,83.93,83.38,83.55,67752.0,83.85,83.93,83.38,83.55,67752.0
2022-07-25 10:30:00,83.6,83.61,83.42,83.55,105690.0,83.6,83.61,83.42,83.55,105690.0
2022-07-25 10:40:00,83.54,84.0,83.48,83.9,192270.0,83.54,84.0,83.48,83.9,192270.0
2022-07-25 10:50:00,84.01,84.36,83.83,84.32,31314.0,84.01,84.36,83.83,84.32,31314.0
2022-07-25 11:00:00,84.25,84.46,84.17,84.44,17940.0,84.25,84.46,84.17,84.44,17940.0
2022-07-25 11:10:00,84.35,84.43,84.07,84.07,22440.0,84.35,84.43,84.07,84.07,22440.0
2022-07-25 11:20:00,84.17,84.48,84.17,84.48,35208.0,84.17,84.48,84.17,84.48,35208.0
2022-07-25 11:30:00,84.47,84.72,84.33,84.44,56910.0,84.47,84.72,84.33,84.44,56910.0
2022-07-25 11:40:00,84.38,84.63,84.29,84.56,36006.0,84.38,84.63,84.29,84.56,36006.0
2022-07-25 11:50:00,84.49,84.5,84.32,84.39,25344.0,84.49,84.5,84.32,84.39,25344.0
2022-07-25 12:00:00,84.47,84.61,84.33,84.5,28302.0,84.47,84.61,84.33,84.5,28302.0
2022-07-25 12:10:00,84.41,84.43,84.22,84.29,21324.0,84.41,84.43,84.22,84.29,21324.0
2022-07-25 12:20:00,84.22,84.42,84.22,84.32,15192.0,84.22,84.42,84.22,84.32,15192.0
2022-07-25 12:30:00,84.31,84.44,84.3,84.31,13752.0,84.31,84.44,84.3,84.31,13752.0
2022-07-25 12:40:00,84.37,84.67,84.37,84.67,20070.0,84.37,84.67,84.37,84.67,20070.0
2022-07-25 12:50:00,84.58,84.59,84.44,84.48,12204.0,84.58,84.59,84.44,84.48,12204.0
2022-07-25 13:00:00,84.46,84.61,84.45,84.58,10176.0,84.46,84.61,84.45,84.58,10176.0
2022-07-25 13:10:00,84.59,84.64,84.48,84.64,17298.0,84.59,84.64,84.48,84.64,17298.0
2022-07-25 13:20:00,84.6,84.6,84.39,84.39,12450.0,84.6,84.6,84.39,84.39,12450.0
2022-07-25 13:30:00,84.4,84.49,84.37,84.37,23472.0,84.4,84.49,84.37,84.37,23472.0
2022-07-25 13:40:00,84.33,84.48,84.33,84.39,13428.0,84.33,84.48,84.33,84.39,13428.0
2022-07-25 13:50:00,84.44,84.44,84.3,84.33,7200.0,84.44,84.44,84.3,84.33,7200.0
2022-07-25 14:00:00,84.29,84.32,84.16,84.22,354630.0,84.29,84.32,84.16,84.22,354630.0
2022-07-25 14:10:00,84.25,84.33,84.12,84.19,6084.0,84.25,84.33,84.12,84.19,6084.0
2022-07-25 14:20:00,84.08,84.18,84.06,84.15,33300.0,84.08,84.18,84.06,84.15,33300.0
2022-07-25 14:30:00,84.05,84.15,83.96,83.97,17400.0,84.05,84.15,83.96,83.97,17400.0
2022-07-25 14:40:00,83.99,84.03,83.83,83.89,11742.0,83.99,84.03,83.83,83.89,11742.0
2022-07-25 14:50:00,83.91,83.93,83.77,83.79,31830.0,83.91,83.93,83.77,83.79,31830.0
2022-07-25 15:00:00,83.77,83.81,83.63,83.67,25122.0,83.77,83.81,83.63,83.67,25122.0
2022-07-25 15:10:00,83.68,83.75,83.59,83.61,18702.0,83.68,83.75,83.59,83.61,18702.0
2022-07-25 15:20:00,83.71,83.77,83.57,83.57,31056.0,83.71,83.77,83.57,83.57,31056.0
2022-07-25 15:30:00,83.57,83.59,83.3,83.44,162078.0,83.57,83.59,83.3,83.44,162078.0
2022-07-25 15:40:00,83.44,83.73,83.4,83.72,98532.0,83.44,83.73,83.4,83.72,98532.0
2022-07-25 15:50:00,83.69,84.21,83.66,84.21,223410.0,83.69,84.21,83.66,84.21,223410.0
2022-07-26 09:30:00,83.61,83.76,82.37,82.65,286878.0,83.61,83.76,82.37,82.65,286878.0
2022-07-26 09:40:00,82.56,82.81,81.69,81.71,135048.0,82.56,82.81,81.69,81.71,135048.0
2022-07-26 09:50:00,81.7,82.06,81.5,81.57,157698.0,81.7,82.06,81.5,81.57,157698.0
2022-07-26 10:00:00,81.58,81.58,81.03,81.11,133716.0,81.58,81.58,81.03,81.11,133716.0
2022-07-26 10:10:00,81.1,81.22,80.36,80.44,176178.0,81.1,81.22,80.36,80.44,176178.0
2022-07-26 10:20:00,80.46,80.51,80.08,80.35,178224.0,80.46,80.51,80.08,80.35,178224.0
2022-07-26 10:30:00,80.35,80.35,79.7,79.88,246432.0,80.35,80.35,79.7,79.88,246432.0
2022-07-26 10:40:00,79.88,80.07,79.64,79.78,254928.0,79.88,80.07,79.64,79.78,254928.0
2022-07-26 10:50:00,79.71,80.09,79.57,79.95,189714.0,79.71,80.09,79.57,79.95,189714.0
2022-07-26 11:00:00,80.0,80.13,79.55,79.86,112626.0,80.0,80.13,79.55,79.86,112626.0
2022-07-26 11:10:00,79.88,79.95,79.78,79.82,59112.0,79.88,79.95,79.78,79.82,59112.0
2022-07-26 11:20:00,79.8,79.8,79.48,79.51,112590.0,79.8,79.8,79.48,79.51,112590.0
2022-07-26 11:30:00,79.48,79.61,79.35,79.61,113718.0,79.48,79.61,79.35,79.61,113718.0
2022-07-26 11:40:00,79.57,79.62,79.4,79.46,78354.0,79.57,79.62,79.4,79.46,78354.0
2022-07-26 11:50:00,79.46,79.48,79.0,79.11,179232.0,79.46,79.48,79.0,79.11,179232.0
2022-07-26 12:00:00,79.17,79.18,78.79,79.0,240732.0,79.17,79.18,78.79,79.0,240732.0
2022-07-26 12:10:00,78.98,79.05,78.82,78.86,86694.0,78.98,79.05,78.82,78.86,86694.0
2022-07-26 12:20:00,78.83,78.84,78.39,78.52,214944.0,78.83,78.84,78.39,78.52,214944.0
2022-07-26 12:30:00,78.5,78.73,78.37,78.42,213096.0,78.5,78.73,78.37,78.42,213096.0
2022-07-26 12:40:00,78.41,78.41,78.16,78.2,153066.0,78.41,78.41,78.16,78.2,153066.0
2022-07-26 12:50:00,78.18,78.21,78.0,78.02,153270.0,78.18,78.21,78.0,78.02,153270.0
2022-07-26 13:00:00,78.03,78.12,77.91,78.04,111540.0,78.03,78.12,77.91,78.04,111540.0
2022-07-26 13:10:00,78.04,78.38,77.92,77.92,110844.0,78.04,78.38,77.92,77.92,110844.0
2022-07-26 13:20:00,77.92,78.34,77.91,78.12,111180.0,77.92,78.34,77.91,78.12,111180.0
2022-07-26 13:30:00,78.11,78.14,77.92,77.92,157536.0,78.11,78.14,77.92,77.92,157536.0
2022-07-26 13:40:00,77.89,78.11,77.86,78.0,105420.0,77.89,78.11,77.86,78.0,105420.0
2022-07-26 13:50:00,78.01,78.08,77.93,77.93,64506.0,78.01,78.08,77.93,77.93,64506.0
2022-07-26 14:00:00,77.94,78.1,77.72,77.74,136548.0,77.94,78.1,77.72,77.74,136548.0
2022-07-26 14:10:00,77.74,77.84,77.32,77.42,148044.0,77.74,77.84,77.32,77.42,148044.0
2022-07-26 14:20:00,77.39,77.52,77.33,77.39,181974.0,77.39,77.52,77.33,77.39,181974.0
2022-07-26 14:30:00,77.37,77.5,77.2,77.39,173688.0,77.37,77.5,77.2,77.39,173688.0
2022-07-26 14:40:00,77.37,77.64,77.37,77.51,194160.0,77.37,77.64,77.37,77.51,194160.0
2022-07-26 14:50:00,77.5,77.73,77.5,77.72,162060.0,77.5,77.73,77.5,77.72,162060.0
2022-07-26 15:00:00,77.73,77.73,77.43,77.48,133314.0,77.73,77.73,77.43,77.48,133314.0
2022-07-26 15:10:00,77.47,77.87,77.46,77.7,236328.0,77.47,77.87,77.46,77.7,236328.0
2022-07-26 15:20:00,77.69,77.71,77.52,77.58,169050.0,77.69,77.71,77.52,77.58,169050.0
2022-07-26 15:30:00,77.58,77.81,77.47,77.76,265668.0,77.58,77.81,77.47,77.76,265668.0
2022-07-26 15:40:00,77.76,77.79,77.41,77.59,388482.0,77.76,77.79,77.41,77.59,388482.0
2022-07-26 15:50:00,77.61,77.86,77.46,77.56,1062948.0,77.61,77.86,77.46,77.56,1062948.0
2022-07-27 09:30:00,79.33,79.35,78.08,78.64,229632.0,79.33,79.35,78.08,78.64,229632.0
2022-07-27 09:40:00,78.51,78.6,78.07,78.26,180882.0,78.51,78.6,78.07,78.26,180882.0
2022-07-27 09:50:00,78.26,78.41,77.84,78.28,142788.0,78.26,78.41,77.84,78.28,142788.0
2022-07-27 10:00:00,78.41,78.6,78.32,78.39,76470.0,78.41,78.6,78.32,78.39,76470.0
2022-07-27 10:10:00,78.39,79.11,78.39,78.89,154770.0,78.39,79.11,78.39,78.89,154770.0
2022-07-27 10:20:00,78.93,78.95,78.41,78.52,113814.0,78.93,78.95,78.41,78.52,113814.0
2022-07-27 10:30:00,78.56,79.01,78.42,79.0,51960.0,78.56,79.01,78.42,79.0,51960.0
2022-07-27 10:40:00,79.0,79.04,78.67,78.96,50094.0,79.0,79.04,78.67,78.96,50094.0
2022-07-27 10:50:00,78.96,79.02,78.92,78.97,46920.0,78.96,79.02,78.92,78.97,46920.0
2022-07-27 11:00:00,78.94,79.03,78.7,78.75,39738.0,78.94,79.03,78.7,78.75,39738.0
2022-07-27 11:10:00,78.77,79.03,78.72,78.89,44658.0,78.77,79.03,78.72,78.89,44658.0
2022-07-27 11:20:00,78.91,78.92,78.68,78.89,30444.0,78.91,78.92,78.68,78.89,30444.0
2022-07-27 11:30:00,78.89,79.04,78.82,78.87,53172.0,78.89,79.04,78.82,78.87,53172.0
2022-07-27 11:40:00,78.85,78.99,78.84,78.92,20538.0,78.85,78.99,78.84,78.92,20538.0
2022-07-27 11:50:00,78.88,78.93,78.74,78.83,32514.0,78.88,78.93,78.74,78.83,32514.0
2022-07-27 12:00:00,78.83,78.92,78.75,78.8,43530.0,78.83,78.92,78.75,78.8,43530.0
2022-07-27 12:10:00,78.76,78.9,78.7,78.86,44088.0,78.76,78.9,78.7,78.86,44088.0
2022-07-27 12:20:00,78.88,78.92,78.78,78.81,47964.0,78.88,78.92,78.78,78.81,47964.0
2022-07-27 12:30:00,78.8,79.0,78.7,78.99,86418.0,78.8,79.0,78.7,78.99,86418.0
2022-07-27 12:40:00,78.94,79.14,78.92,79.02,79668.0,78.94,79.14,78.92,79.02,79668.0
2022-07-27 12:50:00,79.01,79.04,78.71,78.71,39546.0,79.01,79.04,78.71,78.71,39546.0
2022-07-27 13:00:00,78.71,79.04,78.71,78.99,30750.0,78.71,79.04,78.71,78.99,30750.0
2022-07-27 13:10:00,79.0,79.02,78.83,78.95,55332.0,79.0,79.02,78.83,78.95,55332.0
2022-07-27 13:20:00,78.98,79.02,78.82,78.91,48420.0,78.98,79.02,78.82,78.91,48420.0
2022-07-27 13:30:00,78.89,78.93,78.58,78.58,50274.0,78.89,78.93,78.58,78.58,50274.0
2022-07-27 13:40:00,78.61,78.86,78.61,78.79,25104.0,78.61,78.86,78.61,78.79,25104.0
2022-07-27 13:50:00,78.83,78.93,78.75,78.86,39144.0,78.83,78.93,78.75,78.86,39144.0
2022-07-27 14:00:00,78.96,79.17,78.68,78.89,49974.0,78.96,79.17,78.68,78.89,49974.0
2022-07-27 14:10:00,78.84,79.2,78.81,79.14,54396.0,78.84,79.2,78.81,79.14,54396.0
2022-07-27 14:20:00,79.16,79.58,79.11,79.34,113910.0,79.16,79.58,79.11,79.34,113910.0
2022-07-27 14:30:00,79.23,79.83,79.02,79.73,104388.0,79.23,79.83,79.02,79.73,104388.0
2022-07-27 14:40:00,79.83,80.53,79.83,80.32,196722.0,79.83,80.53,79.83,80.32,196722.0
2022-07-27 14:50:00,80.38,80.54,80.0,80.08,136806.0,80.38,80.54,80.0,80.08,136806.0
2022-07-27 15:00:00,80.08,80.42,79.98,80.27,156750.0,80.08,80.42,79.98,80.27,156750.0
2022-07-27 15:10:00,80.33,80.38,79.97,80.05,123732.0,80.33,80.38,79.97,80.05,123732.0
2022-07-27 15:20:00,80.09,80.5,80.0,80.5,93372.0,80.09,80.5,80.0,80.5,93372.0
2022-07-27 15:30:00,80.55,80.57,80.04,80.1,131574.0,80.55,80.57,80.04,80.1,131574.0
2022-07-27 15:40:00,80.1,80.15,79.87,79.93,192678.0,80.1,80.15,79.87,79.93,192678.0
2022-07-27 15:50:00,79.95,80.01,79.57,79.65,394104.0,79.95,80.01,79.57,79.65,394104.0
2022-07-28 09:30:00,79.68,80.67,79.57,80.13,216684.0,79.68,80.67,79.57,80.13,216684.0
2022-07-28 09:40:00,80.11,80.46,79.0,79.19,137202.0,80.11,80.46,79.0,79.19,137202.0
2022-07-28 09:50:00,79.17,79.31,78.55,78.88,168210.0,79.17,79.31,78.55,78.88,168210.0
2022-07-28 10:00:00,78.88,79.83,78.82,79.32,144618.0,78.88,79.83,78.82,79.32,144618.0
2022-07-28 10:10:00,79.37,79.87,79.37,79.86,92250.0,79.37,79.87,79.37,79.86,92250.0
2022-07-28 10:20:00,79.94,79.95,79.27,79.51,75066.0,79.94,79.95,79.27,79.51,75066.0
2022-07-28 10:30:00,79.63,79.94,79.21,79.9,75462.0,79.63,79.94,79.21,79.9,75462.0
2022-07-28 10:40:00,79.9,80.14,79.85,80.1,91920.0,79.9,80.14,79.85,80.1,91920.0
2022-07-28 10:50:00,80.1,80.25,79.89,80.21,187272.0,80.1,80.25,79.89,80.21,187272.0
2022-07-28 11:00:00,80.24,80.89,80.11,80.86,101970.0,80.24,80.89,80.11,80.86,101970.0
2022-07-28 11:10:00,80.91,81.17,80.8,80.96,71064.0,80.91,81.17,80.8,80.96,71064.0
2022-07-28 11:20:00,81.01,81.53,80.9,81.49,67128.0,81.01,81.53,80.9,81.49,67128.0
2022-07-28 11:30:00,81.51,81.55,81.23,81.31,88158.0,81.51,81.55,81.23,81.31,88158.0
2022-07-28 11:40:00,81.28,81.55,81.18,81.48,53286.0,81.28,81.55,81.18,81.48,53286.0
2022-07-28 11:50:00,81.51,81.78,81.5,81.78,99198.0,81.51,81.78,81.5,81.78,99198.0
2022-07-28 12:00:00,81.75,81.89,81.67,81.76,75324.0,81.75,81.89,81.67,81.76,75324.0
2022-07-28 12:10:00,81.73,81.81,81.49,81.51,50856.0,81.73,81.81,81.49,81.51,50856.0
2022-07-28 12:20:00,81.48,81.78,81.42,81.77,85500.0,81.48,81.78,81.42,81.77,85500.0
2022-07-28 12:30:00,81.81,81.83,81.46,81.82,121206.0,81.81,81.83,81.46,81.82,121206.0
2022-07-28 12:40:00,81.78,81.99,81.76,81.86,116844.0,81.78,81.99,81.76,81.86,116844.0
2022-07-28 12:50:00,81.81,82.0,81.81,81.83,52950.0,81.81,82.0,81.81,81.83,52950.0
2022-07-28 13:00:00,81.83,82.09,81.67,82.09,279780.0,81.83,82.09,81.67,82.09,279780.0
2022-07-28 13:10:00,82.06,82.16,81.91,82.13,94752.0,82.06,82.16,81.91,82.13,94752.0
2022-07-28 13:20:00,82.13,82.4,81.98,82.37,78426.0,82.13,82.4,81.98,82.37,78426.0
2022-07-28 13:30:00,82.33,82.34,82.03,82.03,61776.0,82.33,82.34,82.03,82.03,61776.0
2022-07-28 13:40:00,82.05,82.17,81.96,82.17,80436.0,82.05,82.17,81.96,82.17,80436.0
2022-07-28 13:50:00,82.16,82.18,82.01,82.11,42132.0,82.16,82.18,82.01,82.11,42132.0
2022-07-28 14:00:00,82.1,82.1,81.98,82.09,33270.0,82.1,82.1,81.98,82.09,33270.0
2022-07-28 14:10:00,82.16,82.17,82.04,82.13,32280.0,82.16,82.17,82.04,82.13,32280.0
2022-07-28 14:20:00,82.13,82.13,81.98,82.02,90990.0,82.13,82.13,81.98,82.02,90990.0
2022-07-28 14:30:00,82.02,82.1,81.98,82.08,25446.0,82.02,82.1,81.98,82.08,25446.0
2022-07-28 14:40:00,82.08,82.13,81.99,82.08,46428.0,82.08,82.13,81.99,82.08,46428.0
2022-07-28 14:50:00,82.1,82.12,82.02,82.1,48306.0,82.1,82.12,82.02,82.1,48306.0
2022-07-28 15:00:00,82.13,82.18,82.01,82.06,32682.0,82.13,82.18,82.01,82.06,32682.0
2022-07-28 15:10:00,82.02,82.09,82.0,82.06,21492.0,82.02,82.09,82.0,82.06,21492.0
2022-07-28 15:20:00,82.12,82.15,82.0,82.07,87954.0,82.12,82.15,82.0,82.07,87954.0
2022-07-28 15:30:00,82.05,82.21,81.99,82.11,135654.0,82.05,82.21,81.99,82.11,135654.0
2022-07-28 15:40:00,82.1,82.2,81.99,82.11,95046.0,82.1,82.2,81.99,82.11,95046.0
2022-07-28 15:50:00,82.08,82.23,81.78,82.0,470466.0,82.08,82.23,81.78,82.0,470466.0
2022-07-29 09:30:00,82.04,82.09,81.25,82.09,208278.0,82.04,82.09,81.25,82.09,208278.0
2022-07-29 09:40:00,82.08,82.79,81.89,82.57,93090.0,82.08,82.79,81.89,82.57,93090.0
2022-07-29 09:50:00,82.55,82.65,82.0,82.09,101508.0,82.55,82.65,82.0,82.09,101508.0
2022-07-29 10:00:00,82.07,82.28,81.98,82.1,159102.0,82.07,82.28,81.98,82.1,159102.0
2022-07-29 10:10:00,82.1,82.68,82.02,82.43,177906.0,82.1,82.68,82.02,82.43,177906.0
2022-07-29 10:20:00,82.41,82.9,82.2,82.77,148572.0,82.41,82.9,82.2,82.77,148572.0
2022-07-29 10:30:00,82.74,82.83,82.45,82.49,108480.0,82.74,82.83,82.45,82.49,108480.0
2022-07-29 10:40:00,82.47,82.8,82.33,82.54,117828.0,82.47,82.8,82.33,82.54,117828.0
2022-07-29 10:50:00,82.57,82.65,82.38,82.39,64656.0,82.57,82.65,82.38,82.39,64656.0
2022-07-29 11:00:00,82.32,82.6,82.31,82.51,110736.0,82.32,82.6,82.31,82.51,110736.0
2022-07-29 11:10:00,82.56,82.56,82.34,82.5,52692.0,82.56,82.56,82.34,82.5,52692.0
2022-07-29 11:20:00,82.51,82.51,82.17,82.23,56658.0,82.51,82.51,82.17,82.23,56658.0
2022-07-29 11:30:00,82.25,82.26,81.96,82.25,67920.0,82.25,82.26,81.96,82.25,67920.0
2022-07-29 11:40:00,82.2,82.36,82.14,82.29,30162.0,82.2,82.36,82.14,82.29,30162.0
2022-07-29 11:50:00,82.29,82.56,82.24,82.47,65178.0,82.29,82.56,82.24,82.47,65178.0
2022-07-29 12:00:00,82.49,82.57,82.32,82.39,37038.0,82.49,82.57,82.32,82.39,37038.0
2022-07-29 12:10:00,82.47,82.77,82.38,82.65,61698.0,82.47,82.77,82.38,82.65,61698.0
2022-07-29 12:20:00,82.68,82.72,82.61,82.63,26226.0,82.68,82.72,82.61,82.63,26226.0
2022-07-29 12:30:00,82.59,82.64,82.43,82.51,38286.0,82.59,82.64,82.43,82.51,38286.0
2022-07-29 12:40:00,82.52,82.6,82.49,82.58,22854.0,82.52,82.6,82.49,82.58,22854.0
2022-07-29 12:50:00,82.63,82.83,82.63,82.8,65058.0,82.63,82.83,82.63,82.8,65058.0
2022-07-29 13:00:00,82.72,82.72,82.51,82.55,26982.0,82.72,82.72,82.51,82.55,26982.0
2022-07-29 13:10:00,82.58,82.65,82.49,82.64,29316.0,82.58,82.65,82.49,82.64,29316.0
2022-07-29 13:20:00,82.64,82.76,82.6,82.72,37416.0,82.64,82.76,82.6,82.72,37416.0
2022-07-29 13:30:00,82.73,82.74,82.62,82.65,26322.0,82.73,82.74,82.62,82.65,26322.0
2022-07-29 13:40:00,82.67,82.83,82.63,82.77,37716.0,82.67,82.83,82.63,82.77,37716.0
2022-07-29 13:50:00,82.75,82.86,82.7,82.86,36378.0,82.75,82.86,82.7,82.86,36378.0
2022-07-29 14:00:00,82.87,83.0,82.85,82.96,60876.0,82.87,83.0,82.85,82.96,60876.0
2022-07-29 14:10:00,83.0,83.08,82.95,83.08,39090.0,83.0,83.08,82.95,83.08,39090.0
2022-07-29 14:20:00,83.07,83.13,83.02,83.02,50754.0,83.07,83.13,83.02,83.02,50754.0
2022-07-29 14:30:00,82.97,83.05,82.89,82.94,51906.0,82.97,83.05,82.89,82.94,51906.0
2022-07-29 14:40:00,82.89,82.9,82.72,82.73,33714.0,82.89,82.9,82.72,82.73,33714.0
2022-07-29 14:50:00,82.74,82.84,82.71,82.78,22302.0,82.74,82.84,82.71,82.78,22302.0
2022-07-29 15:00:00,82.79,82.85,82.72,82.82,69732.0,82.79,82.85,82.72,82.82,69732.0
2022-07-29 15:10:00,82.81,82.84,82.68,82.7,55764.0,82.81,82.84,82.68,82.7,55764.0
2022-07-29 15:20:00,82.65,82.87,82.65,82.87,56802.0,82.65,82.87,82.65,82.87,56802.0
2022-07-29 15:30:00,82.87,83.07,82.77,83.01,169404.0,82.87,83.07,82.77,83.01,169404.0
2022-07-29 15:40:00,83.04,83.08,82.9,83.06,205986.0,83.04,83.08,82.9,83.06,205986.0
2022-07-29 15:50:00,83.08,83.22,82.95,83.22,423456.0,83.08,83.22,82.95,83.22,423456.0
2022-08-01 09:30:00,83.17,83.67,82.54,83.01,524418.0,83.17,83.67,82.54,83.01,524418.0
2022-08-01 09:40:00,83.06,83.97,83.05,83.57,359832.0,83.06,83.97,83.05,83.57,359832.0
2022-08-01 09:50:00,83.76,84.63,83.6,84.26,212190.0,83.76,84.63,83.6,84.26,212190.0
2022-08-01 10:00:00,84.19,84.72,84.14,84.72,176652.0,84.19,84.72,84.14,84.72,176652.0
2022-08-01 10:10:00,84.79,84.94,84.08,84.2,130086.0,84.79,84.94,84.08,84.2,130086.0
2022-08-01 10:20:00,84.14,84.16,83.76,83.91,118548.0,84.14,84.16,83.76,83.91,118548.0
2022-08-01 10:30:00,83.97,84.17,83.85,84.17,81402.0,83.97,84.17,83.85,84.17,81402.0
2022-08-01 10:40:00,84.17,84.72,84.17,84.6,132258.0,84.17,84.72,84.17,84.6,132258.0
2022-08-01 10:50:00,84.63,84.83,84.59,84.63,92910.0,84.63,84.83,84.59,84.63,92910.0
2022-08-01 11:00:00,84.64,85.05,84.58,84.91,157206.0,84.64,85.05,84.58,84.91,157206.0
2022-08-01 11:10:00,84.9,85.3,84.85,84.91,144366.0,84.9,85.3,84.85,84.91,144366.0
2022-08-01 11:20:00,84.92,85.15,84.89,84.95,105300.0,84.92,85.15,84.89,84.95,105300.0
2022-08-01 11:30:00,84.86,84.86,84.48,84.53,43116.0,84.86,84.86,84.48,84.53,43116.0
2022-08-01 11:40:00,84.49,84.76,84.43,84.68,40518.0,84.49,84.76,84.43,84.68,40518.0
2022-08-01 11:50:00,84.72,84.86,84.6,84.79,44772.0,84.72,84.86,84.6,84.79,44772.0
2022-08-01 12:00:00,84.79,84.8,84.63,84.77,45810.0,84.79,84.8,84.63,84.77,45810.0
2022-08-01 12:10:00,84.79,84.85,84.49,84.62,27990.0,84.79,84.85,84.49,84.62,27990.0
2022-08-01 12:20:00,84.63,85.02,84.58,84.98,48762.0,84.63,85.02,84.58,84.98,48762.0
2022-08-01 12:30:00,84.94,84.94,84.63,84.68,24576.0,84.94,84.94,84.63,84.68,24576.0
2022-08-01 12:40:00,84.62,84.81,84.52,84.56,40878.0,84.62,84.81,84.52,84.56,40878.0
2022-08-01 12:50:00,84.55,84.63,84.41,84.57,33336.0,84.55,84.63,84.41,84.57,33336.0
2022-08-01 13:00:00,84.54,84.63,84.39,84.63,21318.0,84.54,84.63,84.39,84.63,21318.0
2022-08-01 13:10:00,84.6,84.87,84.5,84.63,66780.0,84.6,84.87,84.5,84.63,66780.0
2022-08-01 13:20:00,84.56,84.94,84.56,84.67,37974.0,84.56,84.94,84.56,84.67,37974.0
2022-08-01 13:30:00,84.67,84.88,84.62,84.88,34182.0,84.67,84.88,84.62,84.88,34182.0
2022-08-01 13:40:00,84.89,84.92,84.47,84.64,112272.0,84.89,84.92,84.47,84.64,112272.0
2022-08-01 13:50:00,84.63,84.69,84.59,84.61,12546.0,84.63,84.69,84.59,84.61,12546.0
2022-08-01 14:00:00,84.6,84.66,84.54,84.59,91140.0,84.6,84.66,84.54,84.59,91140.0
2022-08-01 14:10:00,84.55,84.55,84.37,84.38,114984.0,84.55,84.55,84.37,84.38,114984.0
2022-08-01 14:20:00,84.33,84.65,84.32,84.61,59664.0,84.33,84.65,84.32,84.61,59664.0
2022-08-01 14:30:00,84.61,84.9,84.61,84.78,82506.0,84.61,84.9,84.61,84.78,82506.0
2022-08-01 14:40:00,84.76,84.82,84.55,84.56,51720.0,84.76,84.82,84.55,84.56,51720.0
2022-08-01 14:50:00,84.54,84.91,84.54,84.79,18318.0,84.54,84.91,84.54,84.79,18318.0
2022-08-01 15:00:00,84.82,84.82,84.67,84.81,15900.0,84.82,84.82,84.67,84.81,15900.0
2022-08-01 15:10:00,84.75,84.81,84.64,84.74,37140.0,84.75,84.81,84.64,84.74,37140.0
2022-08-01 15:20:00,84.74,84.78,84.51,84.59,50082.0,84.74,84.78,84.51,84.59,50082.0
2022-08-01 15:30:00,84.57,84.88,84.57,84.85,70458.0,84.57,84.88,84.57,84.85,70458.0
2022-08-01 15:40:00,84.88,85.03,84.77,85.0,120066.0,84.88,85.03,84.77,85.0,120066.0
2022-08-01 15:50:00,85.04,85.15,84.49,84.66,453540.0,85.04,85.15,84.49,84.66,453540.0
2022-08-02 09:30:00,83.72,85.27,83.67,84.96,219096.0,83.72,85.27,83.67,84.96,219096.0
2022-08-02 09:40:00,85.26,85.55,84.93,85.25,199566.0,85.26,85.55,84.93,85.25,199566.0
2022-08-02 09:50:00,85.37,85.46,84.82,85.14,111132.0,85.37,85.46,84.82,85.14,111132.0
2022-08-02 10:00:00,85.09,85.16,84.46,84.48,92640.0,85.09,85.16,84.46,84.48,92640.0
2022-08-02 10:10:00,84.37,84.76,84.19,84.59,54792.0,84.37,84.76,84.19,84.59,54792.0
2022-08-02 10:20:00,84.58,84.72,84.3,84.69,88512.0,84.58,84.72,84.3,84.69,88512.0
2022-08-02 10:30:00,84.77,84.92,84.61,84.88,125784.0,84.77,84.92,84.61,84.88,125784.0
2022-08-02 10:40:00,84.8,85.0,84.65,84.97,80268.0,84.8,85.0,84.65,84.97,80268.0
2022-08-02 10:50:00,84.97,85.76,84.96,85.46,336948.0,84.97,85.76,84.96,85.46,336948.0
2022-08-02 11:00:00,85.58,85.59,85.32,85.33,75120.0,85.58,85.59,85.32,85.33,75120.0
2022-08-02 11:10:00,85.26,85.36,85.14,85.22,47742.0,85.26,85.36,85.14,85.22,47742.0
2022-08-02 11:20:00,85.2,85.3,85.05,85.21,49068.0,85.2,85.3,85.05,85.21,49068.0
2022-08-02 11:30:00,85.25,85.39,84.97,85.35,61956.0,85.25,85.39,84.97,85.35,61956.0
2022-08-02 11:40:00,85.35,85.67,85.31,85.55,37584.0,85.35,85.67,85.31,85.55,37584.0
2022-08-02 11:50:00,85.51,85.65,85.48,85.53,35910.0,85.51,85.65,85.48,85.53,35910.0
2022-08-02 12:00:00,85.63,85.81,85.58,85.66,30582.0,85.63,85.81,85.58,85.66,30582.0
2022-08-02 12:10:00,85.64,86.23,85.58,86.21,85662.0,85.64,86.23,85.58,86.21,85662.0
2022-08-02 12:20:00,86.22,86.39,86.13,86.33,97890.0,86.22,86.39,86.13,86.33,97890.0
2022-08-02 12:30:00,86.3,86.41,86.13,86.41,54354.0,86.3,86.41,86.13,86.41,54354.0
2022-08-02 12:40:00,86.3,86.35,86.19,86.33,38304.0,86.3,86.35,86.19,86.33,38304.0
2022-08-02 12:50:00,86.36,86.36,86.24,86.27,39048.0,86.36,86.36,86.24,86.27,39048.0
2022-08-02 13:00:00,86.23,86.26,85.96,86.15,52698.0,86.23,86.26,85.96,86.15,52698.0
2022-08-02 13:10:00,86.11,86.29,86.02,86.14,43854.0,86.11,86.29,86.02,86.14,43854.0
2022-08-02 13:20:00,86.15,86.15,85.69,85.7,49062.0,86.15,86.15,85.69,85.7,49062.0
2022-08-02 13:30:00,85.67,85.67,85.19,85.34,56448.0,85.67,85.67,85.19,85.34,56448.0
2022-08-02 13:40:00,85.24,85.32,84.98,85.21,57294.0,85.24,85.32,84.98,85.21,57294.0
2022-08-02 13:50:00,85.16,85.27,85.13,85.26,33570.0,85.16,85.27,85.13,85.26,33570.0
2022-08-02 14:00:00,85.16,85.38,85.14,85.38,36270.0,85.16,85.38,85.14,85.38,36270.0
2022-08-02 14:10:00,85.4,85.55,85.35,85.48,32436.0,85.4,85.55,85.35,85.48,32436.0
2022-08-02 14:20:00,85.45,85.77,85.45,85.77,36384.0,85.45,85.77,85.45,85.77,36384.0
2022-08-02 14:30:00,85.76,85.79,85.57,85.6,106578.0,85.76,85.79,85.57,85.6,106578.0
2022-08-02 14:40:00,85.64,85.71,85.46,85.66,43002.0,85.64,85.71,85.46,85.66,43002.0
2022-08-02 14:50:00,85.7,85.7,85.41,85.48,44832.0,85.7,85.7,85.41,85.48,44832.0
2022-08-02 15:00:00,85.5,85.59,85.46,85.48,33396.0,85.5,85.59,85.46,85.48,33396.0
2022-08-02 15:10:00,85.54,85.6,85.26,85.34,37422.0,85.54,85.6,85.26,85.34,37422.0
2022-08-02 15:20:00,85.31,85.55,85.29,85.55,33738.0,85.31,85.55,85.29,85.55,33738.0
2022-08-02 15:30:00,85.55,85.56,85.37,85.42,73434.0,85.55,85.56,85.37,85.42,73434.0
2022-08-02 15:40:00,85.38,85.46,85.2,85.24,122706.0,85.38,85.46,85.2,85.24,122706.0
2022-08-02 15:50:00,85.29,85.43,85.08,85.09,307638.0,85.29,85.43,85.08,85.09,307638.0
2022-08-03 09:30:00,86.39,87.13,86.04,87.13,207930.0,86.39,87.13,86.04,87.13,207930.0
2022-08-03 09:40:00,87.06,87.71,86.99,87.59,162516.0,87.06,87.71,86.99,87.59,162516.0
2022-08-03 09:50:00,87.67,88.0,87.16,87.83,103740.0,87.67,88.0,87.16,87.83,103740.0
2022-08-03 10:00:00,87.77,88.07,87.66,87.74,83172.0,87.77,88.07,87.66,87.74,83172.0
2022-08-03 10:10:00,87.67,87.71,86.85,87.0,167682.0,87.67,87.71,86.85,87.0,167682.0
2022-08-03 10:20:00,87.07,87.08,86.46,86.64,97878.0,87.07,87.08,86.46,86.64,97878.0
2022-08-03 10:30:00,86.62,86.65,86.02,86.24,62466.0,86.62,86.65,86.02,86.24,62466.0
2022-08-03 10:40:00,86.29,86.61,86.19,86.61,36042.0,86.29,86.61,86.19,86.61,36042.0
2022-08-03 10:50:00,86.56,86.71,86.5,86.6,38766.0,86.56,86.71,86.5,86.6,38766.0
2022-08-03 11:00:00,86.67,86.82,86.58,86.75,24726.0,86.67,86.82,86.58,86.75,24726.0
2022-08-03 11:10:00,86.75,86.96,86.63,86.64,42270.0,86.75,86.96,86.63,86.64,42270.0
2022-08-03 11:20:00,86.67,86.73,86.58,86.66,45198.0,86.67,86.73,86.58,86.66,45198.0
2022-08-03 11:30:00,86.58,86.67,86.46,86.58,79680.0,86.58,86.67,86.46,86.58,79680.0
2022-08-03 11:40:00,86.6,86.89,86.6,86.84,34230.0,86.6,86.89,86.6,86.84,34230.0
2022-08-03 11:50:00,86.88,87.25,86.8,87.16,47862.0,86.88,87.25,86.8,87.16,47862.0
2022-08-03 12:00:00,87.13,87.32,87.13,87.17,23454.0,87.13,87.32,87.13,87.17,23454.0
2022-08-03 12:10:00,87.14,87.3,87.01,87.3,39468.0,87.14,87.3,87.01,87.3,39468.0
2022-08-03 12:20:00,87.3,87.46,87.28,87.33,45276.0,87.3,87.46,87.28,87.33,45276.0
2022-08-03 12:30:00,87.33,87.47,87.32,87.41,50106.0,87.33,87.47,87.32,87.41,50106.0
2022-08-03 12:40:00,87.43,87.74,87.43,87.73,44964.0,87.43,87.74,87.43,87.73,44964.0
2022-08-03 12:50:00,87.7,87.83,87.63,87.77,96768.0,87.7,87.83,87.63,87.77,96768.0
2022-08-03 13:00:00,87.78,87.88,87.7,87.82,52206.0,87.78,87.88,87.7,87.82,52206.0
2022-08-03 13:10:00,87.86,88.0,87.78,87.9,50694.0,87.86,88.0,87.78,87.9,50694.0
2022-08-03 13:20:00,87.89,88.24,87.84,88.2,120126.0,87.89,88.24,87.84,88.2,120126.0
2022-08-03 13:30:00,88.2,88.26,87.71,87.74,67512.0,88.2,88.26,87.71,87.74,67512.0
2022-08-03 13:40:00,87.74,87.84,87.63,87.83,37170.0,87.74,87.84,87.63,87.83,37170.0
2022-08-03 13:50:00,87.85,87.92,87.67,87.92,55530.0,87.85,87.92,87.67,87.92,55530.0
2022-08-03 14:00:00,87.85,87.85,87.69,87.74,23922.0,87.85,87.85,87.69,87.74,23922.0
2022-08-03 14:10:00,87.77,87.88,87.73,87.85,26952.0,87.77,87.88,87.73,87.85,26952.0
2022-08-03 14:20:00,87.9,87.93,87.83,87.83,25218.0,87.9,87.93,87.83,87.83,25218.0
2022-08-03 14:30:00,87.83,88.0,87.8,87.93,47100.0,87.83,88.0,87.8,87.93,47100.0
2022-08-03 14:40:00,88.0,88.0,87.79,87.83,26010.0,88.0,88.0,87.79,87.83,26010.0
2022-08-03 14:50:00,87.76,87.88,87.67,87.85,70944.0,87.76,87.88,87.67,87.85,70944.0
2022-08-03 15:00:00,87.83,88.1,87.79,88.02,117606.0,87.83,88.1,87.79,88.02,117606.0
2022-08-03 15:10:00,88.01,88.17,87.9,87.96,110718.0,88.01,88.17,87.9,87.96,110718.0
2022-08-03 15:20:00,87.98,88.15,87.94,88.0,64062.0,87.98,88.15,87.94,88.0,64062.0
2022-08-03 15:30:00,87.99,88.21,87.89,88.21,62172.0,87.99,88.21,87.89,88.21,62172.0
2022-08-03 15:40:00,88.21,88.39,88.12,88.17,191178.0,88.21,88.39,88.12,88.17,191178.0
2022-08-03 15:50:00,88.18,88.29,88.08,88.18,505170.0,88.18,88.29,88.08,88.18,505170.0
2022-08-04 09:30:00,85.12,85.67,80.76,80.85,1593624.0,85.12,85.67,80.76,80.85,1593624.0
2022-08-04 09:40:00,80.92,82.89,80.68,82.67,962256.0,80.92,82.89,80.68,82.67,962256.0
2022-08-04 09:50:00,82.6,83.0,82.18,82.76,561006.0,82.6,83.0,82.18,82.76,561006.0
2022-08-04 10:00:00,82.77,83.42,82.67,83.42,484956.0,82.77,83.42,82.67,83.42,484956.0
2022-08-04 10:10:00,83.37,84.11,83.2,83.41,640128.0,83.37,84.11,83.2,83.41,640128.0
2022-08-04 10:20:00,83.41,83.68,82.52,83.28,451860.0,83.41,83.68,82.52,83.28,451860.0
2022-08-04 10:30:00,83.28,83.43,82.5,83.02,189342.0,83.28,83.43,82.5,83.02,189342.0
2022-08-04 10:40:00,82.98,83.58,82.8,83.52,99192.0,82.98,83.58,82.8,83.52,99192.0
2022-08-04 10:50:00,83.51,83.61,83.05,83.39,237696.0,83.51,83.61,83.05,83.39,237696.0
2022-08-04 11:00:00,83.44,83.63,83.06,83.12,208854.0,83.44,83.63,83.06,83.12,208854.0
2022-08-04 11:10:00,83.12,83.26,82.37,82.42,160686.0,83.12,83.26,82.37,82.42,160686.0
2022-08-04 11:20:00,82.61,82.91,82.42,82.55,133476.0,82.61,82.91,82.42,82.55,133476.0
2022-08-04 11:30:00,82.6,82.66,81.85,81.85,156462.0,82.6,82.66,81.85,81.85,156462.0
2022-08-04 11:40:00,81.9,82.6,81.9,82.5,80784.0,81.9,82.6,81.9,82.5,80784.0
2022-08-04 11:50:00,82.5,82.86,82.5,82.7,88302.0,82.5,82.86,82.5,82.7,88302.0
2022-08-04 12:00:00,82.73,82.75,82.33,82.46,79542.0,82.73,82.75,82.33,82.46,79542.0
2022-08-04 12:10:00,82.47,82.58,82.37,82.47,124110.0,82.47,82.58,82.37,82.47,124110.0
2022-08-04 12:20:00,82.45,82.9,82.42,82.85,99552.0,82.45,82.9,82.42,82.85,99552.0
2022-08-04 12:30:00,82.91,83.0,82.8,82.93,113886.0,82.91,83.0,82.8,82.93,113886.0
2022-08-04 12:40:00,82.92,82.92,82.39,82.55,220470.0,82.92,82.92,82.39,82.55,220470.0
2022-08-04 12:50:00,82.5,82.75,82.49,82.53,93084.0,82.5,82.75,82.49,82.53,93084.0
2022-08-04 13:00:00,82.55,82.77,82.48,82.6,85116.0,82.55,82.77,82.48,82.6,85116.0
2022-08-04 13:10:00,82.65,82.65,82.5,82.62,61236.0,82.65,82.65,82.5,82.62,61236.0
2022-08-04 13:20:00,82.59,82.88,82.57,82.73,105894.0,82.59,82.88,82.57,82.73,105894.0
2022-08-04 13:30:00,82.68,82.82,82.66,82.7,51858.0,82.68,82.82,82.66,82.7,51858.0
2022-08-04 13:40:00,82.71,83.16,82.62,83.09,130974.0,82.71,83.16,82.62,83.09,130974.0
2022-08-04 13:50:00,83.05,83.35,82.91,83.21,146502.0,83.05,83.35,82.91,83.21,146502.0
2022-08-04 14:00:00,83.26,83.38,83.21,83.21,105828.0,83.26,83.38,83.21,83.21,105828.0
2022-08-04 14:10:00,83.25,83.31,83.1,83.29,79758.0,83.25,83.31,83.1,83.29,79758.0
2022-08-04 14:20:00,83.32,83.65,83.29,83.59,209016.0,83.32,83.65,83.29,83.59,209016.0
2022-08-04 14:30:00,83.59,83.77,83.34,83.47,114888.0,83.59,83.77,83.34,83.47,114888.0
2022-08-04 14:40:00,83.5,83.53,83.29,83.45,191070.0,83.5,83.53,83.29,83.45,191070.0
2022-08-04 14:50:00,83.47,83.84,83.47,83.64,170388.0,83.47,83.84,83.47,83.64,170388.0
2022-08-04 15:00:00,83.63,83.74,83.44,83.46,101286.0,83.63,83.74,83.44,83.46,101286.0
2022-08-04 15:10:00,83.47,83.85,83.44,83.83,101946.0,83.47,83.85,83.44,83.83,101946.0
2022-08-04 15:20:00,83.81,83.81,83.51,83.74,86682.0,83.81,83.81,83.51,83.74,86682.0
2022-08-04 15:30:00,83.75,83.83,83.63,83.71,61170.0,83.75,83.83,83.63,83.71,61170.0
2022-08-04 15:40:00,83.72,83.72,83.42,83.43,202170.0,83.72,83.72,83.42,83.43,202170.0
2022-08-04 15:50:00,83.48,83.68,83.48,83.65,723756.0,83.48,83.68,83.48,83.65,723756.0
2022-08-05 09:30:00,82.86,83.67,82.57,83.09,336954.0,82.86,83.67,82.57,83.09,336954.0
2022-08-05 09:40:00,82.93,82.94,81.6,82.61,272430.0,82.93,82.94,81.6,82.61,272430.0
2022-08-05 09:50:00,82.39,82.5,81.8,82.2,185634.0,82.39,82.5,81.8,82.2,185634.0
2022-08-05 10:00:00,82.3,82.51,82.09,82.44,133890.0,82.3,82.51,82.09,82.44,133890.0
2022-08-05 10:10:00,82.48,83.28,82.33,82.87,232644.0,82.48,83.28,82.33,82.87,232644.0
2022-08-05 10:20:00,82.87,83.19,82.83,83.13,165150.0,82.87,83.19,82.83,83.13,165150.0
2022-08-05 10:30:00,83.14,83.42,82.96,83.42,114654.0,83.14,83.42,82.96,83.42,114654.0
2022-08-05 10:40:00,83.36,83.54,83.1,83.29,72102.0,83.36,83.54,83.1,83.29,72102.0
2022-08-05 10:50:00,83.28,83.32,82.92,82.97,111420.0,83.28,83.32,82.92,82.97,111420.0
2022-08-05 11:00:00,82.91,82.92,82.47,82.55,93078.0,82.91,82.92,82.47,82.55,93078.0
2022-08-05 11:10:00,82.54,82.61,82.07,82.08,103278.0,82.54,82.61,82.07,82.08,103278.0
2022-08-05 11:20:00,82.1,82.14,81.45,81.47,255618.0,82.1,82.14,81.45,81.47,255618.0
2022-08-05 11:30:00,81.5,81.9,81.43,81.88,140508.0,81.5,81.9,81.43,81.88,140508.0
2022-08-05 11:40:00,81.87,81.87,81.5,81.62,98124.0,81.87,81.87,81.5,81.62,98124.0
2022-08-05 11:50:00,81.67,81.76,81.47,81.52,120342.0,81.67,81.76,81.47,81.52,120342.0
2022-08-05 12:00:00,81.52,81.77,81.52,81.67,78300.0,81.52,81.77,81.52,81.67,78300.0
2022-08-05 12:10:00,81.67,81.95,81.64,81.91,50976.0,81.67,81.95,81.64,81.91,50976.0
2022-08-05 12:20:00,81.89,81.98,81.7,81.92,76602.0,81.89,81.98,81.7,81.92,76602.0
2022-08-05 12:30:00,81.89,81.95,81.59,81.79,69666.0,81.89,81.95,81.59,81.79,69666.0
2022-08-05 12:40:00,81.85,82.3,81.85,82.3,53808.0,81.85,82.3,81.85,82.3,53808.0
2022-08-05 12:50:00,82.26,82.46,82.2,82.46,41646.0,82.26,82.46,82.2,82.46,41646.0
2022-08-05 13:00:00,82.47,82.57,82.27,82.54,57036.0,82.47,82.57,82.27,82.54,57036.0
2022-08-05 13:10:00,82.57,82.81,82.55,82.67,85800.0,82.57,82.81,82.55,82.67,85800.0
2022-08-05 13:20:00,82.65,82.81,82.58,82.72,104676.0,82.65,82.81,82.58,82.72,104676.0
2022-08-05 13:30:00,82.78,83.08,82.78,83.03,61080.0,82.78,83.08,82.78,83.03,61080.0
2022-08-05 13:40:00,83.07,83.13,82.83,82.89,114600.0,83.07,83.13,82.83,82.89,114600.0
2022-08-05 13:50:00,82.85,82.94,82.52,82.94,47772.0,82.85,82.94,82.52,82.94,47772.0
2022-08-05 14:00:00,82.94,83.0,82.85,82.9,47724.0,82.94,83.0,82.85,82.9,47724.0
2022-08-05 14:10:00,82.87,83.04,82.76,82.99,38274.0,82.87,83.04,82.76,82.99,38274.0
2022-08-05 14:20:00,83.03,83.09,82.8,82.83,38472.0,83.03,83.09,82.8,82.83,38472.0
2022-08-05 14:30:00,82.79,83.03,82.75,82.94,163374.0,82.79,83.03,82.75,82.94,163374.0
2022-08-05 14:40:00,82.98,83.08,82.93,82.97,48072.0,82.98,83.08,82.93,82.97,48072.0
2022-08-05 14:50:00,82.97,82.97,82.67,82.77,36804.0,82.97,82.97,82.67,82.77,36804.0
2022-08-05 15:00:00,82.8,82.96,82.8,82.89,49782.0,82.8,82.96,82.8,82.89,49782.0
2022-08-05 15:10:00,82.87,83.05,82.86,83.0,45882.0,82.87,83.05,82.86,83.0,45882.0
2022-08-05 15:20:00,82.98,83.05,82.91,83.05,50802.0,82.98,83.05,82.91,83.05,50802.0
2022-08-05 15:30:00,83.02,83.14,82.99,83.02,202050.0,83.02,83.14,82.99,83.02,202050.0
2022-08-05 15:40:00,83.04,83.31,83.01,83.27,117078.0,83.04,83.31,83.01,83.27,117078.0
2022-08-05 15:50:00,83.29,83.59,83.23,83.55,408462.0,83.29,83.59,83.23,83.55,408462.0
2022-08-08 09:30:00,83.87,84.43,83.43,84.43,174144.0,83.87,84.43,83.43,84.43,174144.0
2022-08-08 09:40:00,84.43,85.16,84.43,85.03,120420.0,84.43,85.16,84.43,85.03,120420.0
2022-08-08 09:50:00,85.11,85.49,84.83,85.01,158022.0,85.11,85.49,84.83,85.01,158022.0
2022-08-08 10:00:00,84.97,85.44,84.9,85.22,139878.0,84.97,85.44,84.9,85.22,139878.0
2022-08-08 10:10:00,85.26,85.4,84.89,85.04,89904.0,85.26,85.4,84.89,85.04,89904.0
2022-08-08 10:20:00,84.98,85.48,84.83,84.99,203406.0,84.98,85.48,84.83,84.99,203406.0
2022-08-08 10:30:00,84.99,85.27,84.95,84.98,82248.0,84.99,85.27,84.95,84.98,82248.0
2022-08-08 10:40:00,85.02,85.13,84.73,84.8,111672.0,85.02,85.13,84.73,84.8,111672.0
2022-08-08 10:50:00,84.93,85.49,84.93,85.39,80376.0,84.93,85.49,84.93,85.39,80376.0
2022-08-08 11:00:00,85.34,85.78,85.34,85.78,150552.0,85.34,85.78,85.34,85.78,150552.0
2022-08-08 11:10:00,85.76,85.92,85.68,85.85,57300.0,85.76,85.92,85.68,85.85,57300.0
2022-08-08 11:20:00,85.83,85.96,85.55,85.55,78240.0,85.83,85.96,85.55,85.55,78240.0
2022-08-08 11:30:00,85.55,85.73,85.13,85.15,83166.0,85.55,85.73,85.13,85.15,83166.0
2022-08-08 11:40:00,84.96,85.08,84.49,84.58,92580.0,84.96,85.08,84.49,84.58,92580.0
2022-08-08 11:50:00,84.6,85.01,84.6,84.77,199200.0,84.6,85.01,84.6,84.77,199200.0
2022-08-08 12:00:00,84.73,84.83,84.49,84.49,46578.0,84.73,84.83,84.49,84.49,46578.0
2022-08-08 12:10:00,84.51,84.55,84.1,84.26,99858.0,84.51,84.55,84.1,84.26,99858.0
2022-08-08 12:20:00,84.33,84.41,84.02,84.07,68706.0,84.33,84.41,84.02,84.07,68706.0
2022-08-08 12:30:00,84.04,84.35,84.0,84.35,58614.0,84.04,84.35,84.0,84.35,58614.0
2022-08-08 12:40:00,84.27,84.46,84.15,84.38,93492.0,84.27,84.46,84.15,84.38,93492.0
2022-08-08 12:50:00,84.39,84.39,84.21,84.31,9270.0,84.39,84.39,84.21,84.31,9270.0
2022-08-08 13:00:00,84.26,84.33,84.12,84.21,36492.0,84.26,84.33,84.12,84.21,36492.0
2022-08-08 13:10:00,84.17,84.5,84.13,84.21,44406.0,84.17,84.5,84.13,84.21,44406.0
2022-08-08 13:20:00,84.08,84.24,83.97,84.18,14400.0,84.08,84.24,83.97,84.18,14400.0
2022-08-08 13:30:00,84.09,84.33,84.09,84.14,28698.0,84.09,84.33,84.09,84.14,28698.0
2022-08-08 13:40:00,84.25,84.43,84.19,84.19,22140.0,84.25,84.43,84.19,84.19,22140.0
2022-08-08 13:50:00,84.23,84.62,84.23,84.56,33120.0,84.23,84.62,84.23,84.56,33120.0
2022-08-08 14:00:00,84.56,84.58,83.99,84.31,21126.0,84.56,84.58,83.99,84.31,21126.0
2022-08-08 14:10:00,84.25,84.27,84.06,84.19,13800.0,84.25,84.27,84.06,84.19,13800.0
2022-08-08 14:20:00,84.23,84.3,84.2,84.2,12780.0,84.23,84.3,84.2,84.2,12780.0
2022-08-08 14:30:00,84.23,84.27,84.08,84.18,45600.0,84.23,84.27,84.08,84.18,45600.0
2022-08-08 14:40:00,84.17,84.35,84.17,84.31,12378.0,84.17,84.35,84.17,84.31,12378.0
2022-08-08 14:50:00,84.28,84.37,84.13,84.32,29154.0,84.28,84.37,84.13,84.32,29154.0
2022-08-08 15:00:00,84.29,84.29,84.11,84.13,30366.0,84.29,84.29,84.11,84.13,30366.0
2022-08-08 15:10:00,84.08,84.16,84.0,84.16,27636.0,84.08,84.16,84.0,84.16,27636.0
2022-08-08 15:20:00,84.12,84.29,84.08,84.15,45810.0,84.12,84.29,84.08,84.15,45810.0
2022-08-08 15:30:00,84.1,84.13,83.8,83.95,128400.0,84.1,84.13,83.8,83.95,128400.0
2022-08-08 15:40:00,84.02,84.08,83.86,83.88,184818.0,84.02,84.08,83.86,83.88,184818.0
2022-08-08 15:50:00,83.88,84.07,83.33,83.51,669264.0,83.88,84.07,83.33,83.51,669264.0
2022-08-09 09:30:00,83.12,83.32,82.2,82.55,216786.0,83.12,83.32,82.2,82.55,216786.0
2022-08-09 09:40:00,82.48,83.55,82.36,83.11,125508.0,82.48,83.55,82.36,83.11,125508.0
2022-08-09 09:50:00,83.02,83.13,82.38,82.6,100320.0,83.02,83.13,82.38,82.6,100320.0
2022-08-09 10:00:00,82.63,82.63,82.0,82.34,108648.0,82.63,82.63,82.0,82.34,108648.0
2022-08-09 10:10:00,82.24,82.83,82.21,82.42,194832.0,82.24,82.83,82.21,82.42,194832.0
2022-08-09 10:20:00,82.46,83.0,82.22,82.92,51942.0,82.46,83.0,82.22,82.92,51942.0
2022-08-09 10:30:00,82.88,83.21,82.64,83.21,162402.0,82.88,83.21,82.64,83.21,162402.0
2022-08-09 10:40:00,83.16,83.17,82.68,82.8,147234.0,83.16,83.17,82.68,82.8,147234.0
2022-08-09 10:50:00,82.86,83.16,82.71,82.87,79212.0,82.86,83.16,82.71,82.87,79212.0
2022-08-09 11:00:00,82.79,82.79,82.37,82.74,199170.0,82.79,82.79,82.37,82.74,199170.0
2022-08-09 11:10:00,82.74,83.59,82.73,83.59,24858.0,82.74,83.59,82.73,83.59,24858.0
2022-08-09 11:20:00,83.54,83.54,83.32,83.45,69444.0,83.54,83.54,83.32,83.45,69444.0
2022-08-09 11:30:00,83.36,83.48,83.17,83.17,43602.0,83.36,83.48,83.17,83.17,43602.0
2022-08-09 11:40:00,83.15,83.32,83.15,83.24,34020.0,83.15,83.32,83.15,83.24,34020.0
2022-08-09 11:50:00,83.21,83.39,83.04,83.04,119538.0,83.21,83.39,83.04,83.04,119538.0
2022-08-09 12:00:00,83.06,83.32,82.98,83.15,71424.0,83.06,83.32,82.98,83.15,71424.0
2022-08-09 12:10:00,83.13,83.22,83.0,83.21,30930.0,83.13,83.22,83.0,83.21,30930.0
2022-08-09 12:20:00,83.22,83.32,83.13,83.13,66348.0,83.22,83.32,83.13,83.13,66348.0
2022-08-09 12:30:00,83.11,83.38,83.08,83.35,51114.0,83.11,83.38,83.08,83.35,51114.0
2022-08-09 12:40:00,83.39,83.39,83.07,83.19,72138.0,83.39,83.39,83.07,83.19,72138.0
2022-08-09 12:50:00,83.16,83.21,83.1,83.14,32988.0,83.16,83.21,83.1,83.14,32988.0
2022-08-09 13:00:00,83.21,83.33,83.13,83.23,46380.0,83.21,83.33,83.13,83.23,46380.0
2022-08-09 13:10:00,83.23,83.47,83.23,83.39,30348.0,83.23,83.47,83.23,83.39,30348.0
2022-08-09 13:20:00,83.44,83.64,83.38,83.52,25884.0,83.44,83.64,83.38,83.52,25884.0
2022-08-09 13:30:00,83.61,83.75,83.29,83.49,220092.0,83.61,83.75,83.29,83.49,220092.0
2022-08-09 13:40:00,83.58,83.88,83.5,83.88,34758.0,83.58,83.88,83.5,83.88,34758.0
2022-08-09 13:50:00,83.89,84.14,83.87,84.04,39834.0,83.89,84.14,83.87,84.04,39834.0
2022-08-09 14:00:00,84.03,84.13,83.91,83.95,32934.0,84.03,84.13,83.91,83.95,32934.0
2022-08-09 14:10:00,83.91,83.98,83.77,83.77,32892.0,83.91,83.98,83.77,83.77,32892.0
2022-08-09 14:20:00,83.83,83.9,83.74,83.87,29298.0,83.83,83.9,83.74,83.87,29298.0
2022-08-09 14:30:00,83.88,83.9,83.75,83.76,51600.0,83.88,83.9,83.75,83.76,51600.0
2022-08-09 14:40:00,83.77,83.8,83.65,83.77,66036.0,83.77,83.8,83.65,83.77,66036.0
2022-08-09 14:50:00,83.75,83.91,83.73,83.83,97614.0,83.75,83.91,83.73,83.83,97614.0
2022-08-09 15:00:00,83.83,83.86,83.75,83.8,45684.0,83.83,83.86,83.75,83.8,45684.0
2022-08-09 15:10:00,83.8,83.85,83.5,83.64,63906.0,83.8,83.85,83.5,83.64,63906.0
2022-08-09 15:20:00,83.73,83.82,83.66,83.76,74790.0,83.73,83.82,83.66,83.76,74790.0
2022-08-09 15:30:00,83.77,83.94,83.54,83.59,102432.0,83.77,83.94,83.54,83.59,102432.0
2022-08-09 15:40:00,83.59,83.69,83.45,83.52,132390.0,83.59,83.69,83.45,83.52,132390.0
2022-08-09 15:50:00,83.57,83.62,83.3,83.35,697140.0,83.57,83.62,83.3,83.35,697140.0
2022-08-10 09:30:00,85.79,86.57,85.35,85.5,278562.0,85.79,86.57,85.35,85.5,278562.0
2022-08-10 09:40:00,85.55,86.37,85.33,86.37,167946.0,85.55,86.37,85.33,86.37,167946.0
2022-08-10 09:50:00,86.42,86.83,86.11,86.67,214452.0,86.42,86.83,86.11,86.67,214452.0
2022-08-10 10:00:00,86.69,86.85,86.5,86.52,188280.0,86.69,86.85,86.5,86.52,188280.0
2022-08-10 10:10:00,86.46,86.49,85.71,85.71,63366.0,86.46,86.49,85.71,85.71,63366.0
2022-08-10 10:20:00,85.52,86.1,85.42,86.04,54276.0,85.52,86.1,85.42,86.04,54276.0
2022-08-10 10:30:00,86.04,86.09,85.9,85.92,39882.0,86.04,86.09,85.9,85.92,39882.0
2022-08-10 10:40:00,86.0,86.39,86.0,86.34,44628.0,86.0,86.39,86.0,86.34,44628.0
2022-08-10 10:50:00,86.32,86.67,86.19,86.67,78906.0,86.32,86.67,86.19,86.67,78906.0
2022-08-10 11:00:00,86.67,86.85,86.53,86.85,119010.0,86.67,86.85,86.53,86.85,119010.0
2022-08-10 11:10:00,86.82,86.92,86.61,86.71,168336.0,86.82,86.92,86.61,86.71,168336.0
2022-08-10 11:20:00,86.7,86.71,86.48,86.66,40566.0,86.7,86.71,86.48,86.66,40566.0
2022-08-10 11:30:00,86.68,86.77,86.65,86.75,27810.0,86.68,86.77,86.65,86.75,27810.0
2022-08-10 11:40:00,86.74,86.96,86.7,86.89,43980.0,86.74,86.96,86.7,86.89,43980.0
2022-08-10 11:50:00,86.88,86.98,86.83,86.85,22032.0,86.88,86.98,86.83,86.85,22032.0
2022-08-10 12:00:00,86.87,86.88,86.57,86.57,23088.0,86.87,86.88,86.57,86.57,23088.0
2022-08-10 12:10:00,86.5,86.75,86.5,86.59,53034.0,86.5,86.75,86.5,86.59,53034.0
2022-08-10 12:20:00,86.58,86.72,86.46,86.71,47418.0,86.58,86.72,86.46,86.71,47418.0
2022-08-10 12:30:00,86.67,86.73,86.54,86.54,24618.0,86.67,86.73,86.54,86.54,24618.0
2022-08-10 12:40:00,86.54,86.57,86.33,86.44,23424.0,86.54,86.57,86.33,86.44,23424.0
2022-08-10 12:50:00,86.37,86.56,86.33,86.51,24930.0,86.37,86.56,86.33,86.51,24930.0
2022-08-10 13:00:00,86.49,86.66,86.45,86.66,20664.0,86.49,86.66,86.45,86.66,20664.0
2022-08-10 13:10:00,86.62,86.83,86.62,86.72,31740.0,86.62,86.83,86.62,86.72,31740.0
2022-08-10 13:20:00,86.71,86.81,86.61,86.75,54072.0,86.71,86.81,86.61,86.75,54072.0
2022-08-10 13:30:00,86.75,86.98,86.75,86.97,67308.0,86.75,86.98,86.75,86.97,67308.0
2022-08-10 13:40:00,86.94,87.22,86.94,87.21,63114.0,86.94,87.22,86.94,87.21,63114.0
2022-08-10 13:50:00,87.23,87.32,87.05,87.06,46710.0,87.23,87.32,87.05,87.06,46710.0
2022-08-10 14:00:00,87.11,87.13,87.03,87.04,25530.0,87.11,87.13,87.03,87.04,25530.0
2022-08-10 14:10:00,86.96,87.02,86.77,86.82,24840.0,86.96,87.02,86.77,86.82,24840.0
2022-08-10 14:20:00,86.79,86.82,86.64,86.75,51078.0,86.79,86.82,86.64,86.75,51078.0
2022-08-10 14:30:00,86.75,86.83,86.67,86.76,34764.0,86.75,86.83,86.67,86.76,34764.0
2022-08-10 14:40:00,86.78,86.94,86.72,86.75,39870.0,86.78,86.94,86.72,86.75,39870.0
2022-08-10 14:50:00,86.68,86.79,86.66,86.73,30336.0,86.68,86.79,86.66,86.73,30336.0
2022-08-10 15:00:00,86.72,86.83,86.62,86.79,32946.0,86.72,86.83,86.62,86.79,32946.0
2022-08-10 15:10:00,86.78,86.86,86.78,86.82,32148.0,86.78,86.86,86.78,86.82,32148.0
2022-08-10 15:20:00,86.82,86.97,86.81,86.89,48084.0,86.82,86.97,86.81,86.89,48084.0
2022-08-10 15:30:00,86.86,87.0,86.72,86.88,84474.0,86.86,87.0,86.72,86.88,84474.0
2022-08-10 15:40:00,86.89,87.13,86.88,87.08,98784.0,86.89,87.13,86.88,87.08,98784.0
2022-08-10 15:50:00,87.09,87.15,86.83,86.93,416826.0,87.09,87.15,86.83,86.93,416826.0
2022-08-11 09:30:00,88.33,89.52,88.05,88.63,638310.0,88.33,89.52,88.05,88.63,638310.0
2022-08-11 09:40:00,88.59,88.64,88.11,88.36,203226.0,88.59,88.64,88.11,88.36,203226.0
2022-08-11 09:50:00,88.23,88.74,88.23,88.57,122982.0,88.23,88.74,88.23,88.57,122982.0
2022-08-11 10:00:00,88.6,89.02,88.6,88.74,192288.0,88.6,89.02,88.6,88.74,192288.0
2022-08-11 10:10:00,88.78,88.92,88.64,88.64,116388.0,88.78,88.92,88.64,88.64,116388.0
2022-08-11 10:20:00,88.69,88.7,87.91,88.03,153414.0,88.69,88.7,87.91,88.03,153414.0
2022-08-11 10:30:00,87.94,88.02,87.69,87.85,96456.0,87.94,88.02,87.69,87.85,96456.0
2022-08-11 10:40:00,87.95,87.95,87.25,87.6,146700.0,87.95,87.95,87.25,87.6,146700.0
2022-08-11 10:50:00,87.58,88.11,87.58,87.7,105288.0,87.58,88.11,87.58,87.7,105288.0
2022-08-11 11:00:00,87.75,87.87,87.49,87.62,51894.0,87.75,87.87,87.49,87.62,51894.0
2022-08-11 11:10:00,87.62,87.62,86.89,86.9,107478.0,87.62,87.62,86.89,86.9,107478.0
2022-08-11 11:20:00,86.93,87.2,86.85,87.08,218226.0,86.93,87.2,86.85,87.08,218226.0
2022-08-11 11:30:00,87.07,87.07,86.84,86.9,59934.0,87.07,87.07,86.84,86.9,59934.0
2022-08-11 11:40:00,86.89,87.01,86.54,86.58,95916.0,86.89,87.01,86.54,86.58,95916.0
2022-08-11 11:50:00,86.55,86.85,86.43,86.77,60948.0,86.55,86.85,86.43,86.77,60948.0
2022-08-11 12:00:00,86.73,86.8,86.34,86.37,45342.0,86.73,86.8,86.34,86.37,45342.0
2022-08-11 12:10:00,86.39,86.57,86.32,86.57,75834.0,86.39,86.57,86.32,86.57,75834.0
2022-08-11 12:20:00,86.57,86.57,86.39,86.48,27180.0,86.57,86.57,86.39,86.48,27180.0
2022-08-11 12:30:00,86.65,86.75,86.6,86.67,40566.0,86.65,86.75,86.6,86.67,40566.0
2022-08-11 12:40:00,86.64,86.71,86.51,86.54,14874.0,86.64,86.71,86.51,86.54,14874.0
2022-08-11 12:50:00,86.64,86.73,86.58,86.61,14964.0,86.64,86.73,86.58,86.61,14964.0
2022-08-11 13:00:00,86.64,86.64,86.3,86.35,27030.0,86.64,86.64,86.3,86.35,27030.0
2022-08-11 13:10:00,86.36,86.71,86.35,86.68,20394.0,86.36,86.71,86.35,86.68,20394.0
2022-08-11 13:20:00,86.69,86.75,86.53,86.59,27708.0,86.69,86.75,86.53,86.59,27708.0
2022-08-11 13:30:00,86.65,86.73,86.52,86.67,10500.0,86.65,86.73,86.52,86.67,10500.0
2022-08-11 13:40:00,86.69,86.77,86.6,86.7,22218.0,86.69,86.77,86.6,86.7,22218.0
2022-08-11 13:50:00,86.63,86.63,86.4,86.51,19476.0,86.63,86.63,86.4,86.51,19476.0
2022-08-11 14:00:00,86.56,86.56,86.27,86.39,18024.0,86.56,86.56,86.27,86.39,18024.0
2022-08-11 14:10:00,86.39,86.4,85.88,86.01,83586.0,86.39,86.4,85.88,86.01,83586.0
2022-08-11 14:20:00,86.07,86.17,85.9,86.1,31266.0,86.07,86.17,85.9,86.1,31266.0
2022-08-11 14:30:00,86.08,86.08,85.93,85.99,21288.0,86.08,86.08,85.93,85.99,21288.0
2022-08-11 14:40:00,85.95,86.05,85.85,85.88,19134.0,85.95,86.05,85.85,85.88,19134.0
2022-08-11 14:50:00,85.91,85.91,85.58,85.7,25074.0,85.91,85.91,85.58,85.7,25074.0
2022-08-11 15:00:00,85.73,85.73,85.4,85.53,61038.0,85.73,85.73,85.4,85.53,61038.0
2022-08-11 15:10:00,85.56,85.81,85.49,85.81,41196.0,85.56,85.81,85.49,85.81,41196.0
2022-08-11 15:20:00,85.8,86.07,85.8,86.07,24612.0,85.8,86.07,85.8,86.07,24612.0
2022-08-11 15:30:00,86.07,86.13,85.89,85.89,57564.0,86.07,86.13,85.89,85.89,57564.0
2022-08-11 15:40:00,85.88,85.98,85.75,85.92,105054.0,85.88,85.98,85.75,85.92,105054.0
2022-08-11 15:50:00,85.89,86.1,85.82,86.08,249894.0,85.89,86.1,85.82,86.08,249894.0
2022-08-12 09:30:00,88.02,88.27,87.17,87.5,274560.0,88.02,88.27,87.17,87.5,274560.0
2022-08-12 09:40:00,87.44,87.91,87.26,87.36,128184.0,87.44,87.91,87.26,87.36,128184.0
2022-08-12 09:50:00,87.36,87.76,87.25,87.76,47802.0,87.36,87.76,87.25,87.76,47802.0
2022-08-12 10:00:00,87.65,87.65,87.17,87.39,81930.0,87.65,87.65,87.17,87.39,81930.0
2022-08-12 10:10:00,87.42,88.0,87.42,87.99,54912.0,87.42,88.0,87.42,87.99,54912.0
2022-08-12 10:20:00,87.88,87.93,87.62,87.74,53628.0,87.88,87.93,87.62,87.74,53628.0
2022-08-12 10:30:00,87.74,88.05,87.69,87.89,34128.0,87.74,88.05,87.69,87.89,34128.0
2022-08-12 10:40:00,87.84,87.89,87.42,87.42,34998.0,87.84,87.89,87.42,87.42,34998.0
2022-08-12 10:50:00,87.5,88.0,87.5,87.89,30564.0,87.5,88.0,87.5,87.89,30564.0
2022-08-12 11:00:00,87.88,88.0,87.76,87.79,60852.0,87.88,88.0,87.76,87.79,60852.0
2022-08-12 11:10:00,87.76,87.81,87.62,87.77,65622.0,87.76,87.81,87.62,87.77,65622.0
2022-08-12 11:20:00,87.76,87.84,87.66,87.8,36594.0,87.76,87.84,87.66,87.8,36594.0
2022-08-12 11:30:00,87.7,87.82,87.51,87.57,67770.0,87.7,87.82,87.51,87.57,67770.0
2022-08-12 11:40:00,87.59,87.59,87.39,87.44,37164.0,87.59,87.59,87.39,87.44,37164.0
2022-08-12 11:50:00,87.44,87.44,87.23,87.33,48540.0,87.44,87.44,87.23,87.33,48540.0
2022-08-12 12:00:00,87.34,87.36,87.19,87.31,49584.0,87.34,87.36,87.19,87.31,49584.0
2022-08-12 12:10:00,87.29,87.33,87.1,87.32,64752.0,87.29,87.33,87.1,87.32,64752.0
2022-08-12 12:20:00,87.3,87.39,87.2,87.27,66906.0,87.3,87.39,87.2,87.27,66906.0
2022-08-12 12:30:00,87.3,87.33,87.17,87.29,35046.0,87.3,87.33,87.17,87.29,35046.0
2022-08-12 12:40:00,87.28,87.28,87.11,87.25,21108.0,87.28,87.28,87.11,87.25,21108.0
2022-08-12 12:50:00,87.25,87.25,86.93,86.99,55794.0,87.25,87.25,86.93,86.99,55794.0
2022-08-12 13:00:00,87.0,87.02,86.85,87.0,62436.0,87.0,87.02,86.85,87.0,62436.0
2022-08-12 13:10:00,87.0,87.03,86.93,87.0,21432.0,87.0,87.03,86.93,87.0,21432.0
2022-08-12 13:20:00,86.98,87.06,86.98,87.01,16230.0,86.98,87.06,86.98,87.01,16230.0
2022-08-12 13:30:00,87.01,87.15,87.01,87.1,18708.0,87.01,87.15,87.01,87.1,18708.0
2022-08-12 13:40:00,87.11,87.13,87.02,87.05,19452.0,87.11,87.13,87.02,87.05,19452.0
2022-08-12 13:50:00,87.05,87.14,87.02,87.13,23952.0,87.05,87.14,87.02,87.13,23952.0
2022-08-12 14:00:00,87.13,87.25,87.07,87.07,36198.0,87.13,87.25,87.07,87.07,36198.0
2022-08-12 14:10:00,87.1,87.14,86.98,87.02,66450.0,87.1,87.14,86.98,87.02,66450.0
2022-08-12 14:20:00,87.06,87.1,86.9,86.98,152094.0,87.06,87.1,86.9,86.98,152094.0
2022-08-12 14:30:00,87.0,87.12,86.98,87.04,26496.0,87.0,87.12,86.98,87.04,26496.0
2022-08-12 14:40:00,87.08,87.13,87.0,87.09,38688.0,87.08,87.13,87.0,87.09,38688.0
2022-08-12 14:50:00,87.08,87.25,87.05,87.24,34110.0,87.08,87.25,87.05,87.24,34110.0
2022-08-12 15:00:00,87.24,87.37,87.1,87.25,36852.0,87.24,87.37,87.1,87.25,36852.0
2022-08-12 15:10:00,87.24,87.36,87.21,87.24,40338.0,87.24,87.36,87.21,87.24,40338.0
2022-08-12 15:20:00,87.23,87.53,87.23,87.51,32604.0,87.23,87.53,87.23,87.51,32604.0
2022-08-12 15:30:00,87.5,87.69,87.5,87.69,41280.0,87.5,87.69,87.5,87.69,41280.0
2022-08-12 15:40:00,87.69,87.69,87.53,87.64,73806.0,87.69,87.69,87.53,87.64,73806.0
2022-08-12 15:50:00,87.69,87.91,87.66,87.82,205440.0,87.69,87.91,87.66,87.82,205440.0
2022-08-15 09:30:00,86.74,87.75,86.74,87.3,247290.0,86.74,87.75,86.74,87.3,247290.0
2022-08-15 09:40:00,87.22,87.77,86.99,87.25,204408.0,87.22,87.77,86.99,87.25,204408.0
2022-08-15 09:50:00,87.2,88.03,87.02,87.92,70890.0,87.2,88.03,87.02,87.92,70890.0
2022-08-15 10:00:00,87.92,87.92,87.25,87.66,28116.0,87.92,87.92,87.25,87.66,28116.0
2022-08-15 10:10:00,87.58,87.58,87.17,87.35,79566.0,87.58,87.58,87.17,87.35,79566.0
2022-08-15 10:20:00,87.31,87.31,86.85,87.11,28728.0,87.31,87.31,86.85,87.11,28728.0
2022-08-15 10:30:00,86.96,87.36,86.96,87.25,13434.0,86.96,87.36,86.96,87.25,13434.0
2022-08-15 10:40:00,87.25,87.39,87.04,87.04,10848.0,87.25,87.39,87.04,87.04,10848.0
2022-08-15 10:50:00,87.0,87.21,87.0,87.2,24444.0,87.0,87.21,87.0,87.2,24444.0
2022-08-15 11:00:00,87.17,87.46,87.17,87.28,27660.0,87.17,87.46,87.17,87.28,27660.0
2022-08-15 11:10:00,87.23,87.34,87.14,87.34,17286.0,87.23,87.34,87.14,87.34,17286.0
2022-08-15 11:20:00,87.36,87.5,87.35,87.45,73686.0,87.36,87.5,87.35,87.45,73686.0
2022-08-15 11:30:00,87.51,87.66,87.51,87.66,6930.0,87.51,87.66,87.51,87.66,6930.0
2022-08-15 11:40:00,87.62,87.84,87.62,87.8,34860.0,87.62,87.84,87.62,87.8,34860.0
2022-08-15 11:50:00,87.77,87.91,87.74,87.76,28464.0,87.77,87.91,87.74,87.76,28464.0
2022-08-15 12:00:00,87.83,87.83,87.55,87.58,23904.0,87.83,87.83,87.55,87.58,23904.0
2022-08-15 12:10:00,87.65,87.69,87.42,87.42,8178.0,87.65,87.69,87.42,87.42,8178.0
2022-08-15 12:20:00,87.4,87.58,87.35,87.58,13890.0,87.4,87.58,87.35,87.58,13890.0
2022-08-15 12:30:00,87.65,87.65,87.44,87.48,89742.0,87.65,87.65,87.44,87.48,89742.0
2022-08-15 12:40:00,87.45,87.55,87.4,87.52,13008.0,87.45,87.55,87.4,87.52,13008.0
2022-08-15 12:50:00,87.5,87.76,87.49,87.76,24324.0,87.5,87.76,87.49,87.76,24324.0
2022-08-15 13:00:00,87.76,87.95,87.73,87.9,18420.0,87.76,87.95,87.73,87.9,18420.0
2022-08-15 13:10:00,87.88,87.92,87.62,87.64,97434.0,87.88,87.92,87.62,87.64,97434.0
2022-08-15 13:20:00,87.62,87.62,87.52,87.6,26124.0,87.62,87.62,87.52,87.6,26124.0
2022-08-15 13:30:00,87.63,87.66,87.59,87.59,29904.0,87.63,87.66,87.59,87.59,29904.0
2022-08-15 13:40:00,87.59,87.73,87.57,87.69,28824.0,87.59,87.73,87.57,87.69,28824.0
2022-08-15 13:50:00,87.69,87.85,87.59,87.8,43332.0,87.69,87.85,87.59,87.8,43332.0
2022-08-15 14:00:00,87.85,87.92,87.8,87.89,19566.0,87.85,87.92,87.8,87.89,19566.0
2022-08-15 14:10:00,87.94,88.13,87.94,88.1,38664.0,87.94,88.13,87.94,88.1,38664.0
2022-08-15 14:20:00,88.07,88.16,87.78,87.84,129630.0,88.07,88.16,87.78,87.84,129630.0
2022-08-15 14:30:00,87.85,88.1,87.72,88.02,36924.0,87.85,88.1,87.72,88.02,36924.0
2022-08-15 14:40:00,88.02,88.15,88.02,88.07,23250.0,88.02,88.15,88.02,88.07,23250.0
2022-08-15 14:50:00,88.11,88.14,88.06,88.11,30180.0,88.11,88.14,88.06,88.11,30180.0
2022-08-15 15:00:00,88.08,88.23,88.03,88.03,30030.0,88.08,88.23,88.03,88.03,30030.0
2022-08-15 15:10:00,88.02,88.17,87.95,88.11,62412.0,88.02,88.17,87.95,88.11,62412.0
2022-08-15 15:20:00,88.15,88.17,88.0,88.04,28218.0,88.15,88.17,88.0,88.04,28218.0
2022-08-15 15:30:00,88.04,88.18,88.04,88.12,36738.0,88.04,88.18,88.04,88.12,36738.0
2022-08-15 15:40:00,88.08,88.14,88.0,88.07,44616.0,88.08,88.14,88.0,88.07,44616.0
2022-08-15 15:50:00,88.09,88.18,87.93,87.93,323556.0,88.09,88.18,87.93,87.93,323556.0
2022-08-16 09:30:00,87.62,87.62,86.74,86.98,188934.0,87.62,87.62,86.74,86.98,188934.0
2022-08-16 09:40:00,86.95,87.17,86.83,86.83,197856.0,86.95,87.17,86.83,86.83,197856.0
2022-08-16 09:50:00,86.83,87.04,86.52,87.04,211260.0,86.83,87.04,86.52,87.04,211260.0
2022-08-16 10:00:00,87.0,87.0,86.27,86.44,122358.0,87.0,87.0,86.27,86.44,122358.0
2022-08-16 10:10:00,86.49,86.69,86.34,86.6,74838.0,86.49,86.69,86.34,86.6,74838.0
2022-08-16 10:20:00,86.6,86.66,86.19,86.47,88566.0,86.6,86.66,86.19,86.47,88566.0
2022-08-16 10:30:00,86.49,86.49,85.86,86.15,90546.0,86.49,86.49,85.86,86.15,90546.0
2022-08-16 10:40:00,86.08,86.46,86.05,86.34,47898.0,86.08,86.46,86.05,86.34,47898.0
2022-08-16 10:50:00,86.37,86.58,86.31,86.5,67680.0,86.37,86.58,86.31,86.5,67680.0
2022-08-16 11:00:00,86.53,86.57,86.19,86.27,29946.0,86.53,86.57,86.19,86.27,29946.0
2022-08-16 11:10:00,86.33,86.6,86.3,86.46,16872.0,86.33,86.6,86.3,86.46,16872.0
2022-08-16 11:20:00,86.46,87.01,86.43,86.88,122382.0,86.46,87.01,86.43,86.88,122382.0
2022-08-16 11:30:00,86.89,87.21,86.87,87.07,73530.0,86.89,87.21,86.87,87.07,73530.0
2022-08-16 11:40:00,87.1,87.19,87.04,87.08,18258.0,87.1,87.19,87.04,87.08,18258.0
2022-08-16 11:50:00,87.13,87.2,87.0,87.14,151848.0,87.13,87.2,87.0,87.14,151848.0
2022-08-16 12:00:00,87.12,87.23,86.94,86.97,90744.0,87.12,87.23,86.94,86.97,90744.0
2022-08-16 12:10:00,86.98,87.12,86.92,87.05,40986.0,86.98,87.12,86.92,87.05,40986.0
2022-08-16 12:20:00,87.02,87.02,86.75,86.83,34272.0,87.02,87.02,86.75,86.83,34272.0
2022-08-16 12:30:00,86.8,86.95,86.75,86.86,24108.0,86.8,86.95,86.75,86.86,24108.0
2022-08-16 12:40:00,86.88,86.88,86.63,86.65,25554.0,86.88,86.88,86.63,86.65,25554.0
2022-08-16 12:50:00,86.66,86.76,86.59,86.76,83586.0,86.66,86.76,86.59,86.76,83586.0
2022-08-16 13:00:00,86.78,86.81,86.67,86.71,25080.0,86.78,86.81,86.67,86.71,25080.0
2022-08-16 13:10:00,86.74,86.82,86.67,86.72,64068.0,86.74,86.82,86.67,86.72,64068.0
2022-08-16 13:20:00,86.74,86.92,86.73,86.86,90108.0,86.74,86.92,86.73,86.86,90108.0
2022-08-16 13:30:00,86.85,87.24,86.85,87.21,35328.0,86.85,87.24,86.85,87.21,35328.0
2022-08-16 13:40:00,87.23,87.23,87.08,87.09,42636.0,87.23,87.23,87.08,87.09,42636.0
2022-08-16 13:50:00,87.08,87.1,86.99,87.0,52008.0,87.08,87.1,86.99,87.0,52008.0
2022-08-16 14:00:00,87.03,87.15,86.98,87.07,79422.0,87.03,87.15,86.98,87.07,79422.0
2022-08-16 14:10:00,87.08,87.54,87.06,87.54,143484.0,87.08,87.54,87.06,87.54,143484.0
2022-08-16 14:20:00,87.56,87.73,87.52,87.63,66126.0,87.56,87.73,87.52,87.63,66126.0
2022-08-16 14:30:00,87.6,87.6,87.13,87.23,77094.0,87.6,87.6,87.13,87.23,77094.0
2022-08-16 14:40:00,87.21,87.27,86.92,87.06,33756.0,87.21,87.27,86.92,87.06,33756.0
2022-08-16 14:50:00,87.05,87.32,87.0,87.25,32262.0,87.05,87.32,87.0,87.25,32262.0
2022-08-16 15:00:00,87.13,87.22,86.99,87.19,151872.0,87.13,87.22,86.99,87.19,151872.0
2022-08-16 15:10:00,87.16,87.25,87.06,87.17,73272.0,87.16,87.25,87.06,87.17,73272.0
2022-08-16 15:20:00,87.16,87.5,87.03,87.48,39804.0,87.16,87.5,87.03,87.48,39804.0
2022-08-16 15:30:00,87.51,87.63,87.46,87.5,60864.0,87.51,87.63,87.46,87.5,60864.0
2022-08-16 15:40:00,87.57,87.69,87.5,87.62,76494.0,87.57,87.69,87.5,87.62,76494.0
2022-08-16 15:50:00,87.62,87.69,87.37,87.42,314412.0,87.62,87.69,87.37,87.42,314412.0
2022-08-17 09:30:00,86.27,86.54,85.58,85.58,342018.0,86.27,86.54,85.58,85.58,342018.0
2022-08-17 09:40:00,85.8,85.87,84.84,85.25,171744.0,85.8,85.87,84.84,85.25,171744.0
2022-08-17 09:50:00,85.19,85.93,85.09,85.89,114138.0,85.19,85.93,85.09,85.89,114138.0
2022-08-17 10:00:00,85.83,85.96,85.69,85.87,65976.0,85.83,85.96,85.69,85.87,65976.0
2022-08-17 10:10:00,85.92,85.95,85.49,85.65,130170.0,85.92,85.95,85.49,85.65,130170.0
2022-08-17 10:20:00,85.65,85.71,85.39,85.55,54858.0,85.65,85.71,85.39,85.55,54858.0
2022-08-17 10:30:00,85.5,85.66,85.21,85.29,45870.0,85.5,85.66,85.21,85.29,45870.0
2022-08-17 10:40:00,85.34,85.57,85.33,85.38,24630.0,85.34,85.57,85.33,85.38,24630.0
2022-08-17 10:50:00,85.3,85.32,85.03,85.09,55662.0,85.3,85.32,85.03,85.09,55662.0
2022-08-17 11:00:00,85.11,85.3,85.1,85.1,70182.0,85.11,85.3,85.1,85.1,70182.0
2022-08-17 11:10:00,85.11,85.26,85.03,85.18,37296.0,85.11,85.26,85.03,85.18,37296.0
2022-08-17 11:20:00,85.19,85.22,85.08,85.17,82002.0,85.19,85.22,85.08,85.17,82002.0
2022-08-17 11:30:00,85.17,85.3,84.92,84.96,76680.0,85.17,85.3,84.92,84.96,76680.0
2022-08-17 11:40:00,84.93,84.94,84.62,84.67,66438.0,84.93,84.94,84.62,84.67,66438.0
2022-08-17 11:50:00,84.63,84.89,84.48,84.81,89898.0,84.63,84.89,84.48,84.81,89898.0
2022-08-17 12:00:00,84.77,84.96,84.74,84.96,45786.0,84.77,84.96,84.74,84.96,45786.0
2022-08-17 12:10:00,85.01,85.16,84.82,84.89,60540.0,85.01,85.16,84.82,84.89,60540.0
2022-08-17 12:20:00,84.9,85.07,84.89,85.0,99522.0,84.9,85.07,84.89,85.0,99522.0
2022-08-17 12:30:00,85.08,85.28,85.08,85.27,24606.0,85.08,85.28,85.08,85.27,24606.0
2022-08-17 12:40:00,85.23,85.33,85.23,85.27,19806.0,85.23,85.33,85.23,85.27,19806.0
2022-08-17 12:50:00,85.28,85.28,85.17,85.28,19416.0,85.28,85.28,85.17,85.28,19416.0
2022-08-17 13:00:00,85.33,85.42,85.21,85.31,33264.0,85.33,85.42,85.21,85.31,33264.0
2022-08-17 13:10:00,85.32,85.43,85.23,85.26,32934.0,85.32,85.43,85.23,85.26,32934.0
2022-08-17 13:20:00,85.25,85.4,85.11,85.4,75606.0,85.25,85.4,85.11,85.4,75606.0
2022-08-17 13:30:00,85.4,85.46,85.3,85.37,68070.0,85.4,85.46,85.3,85.37,68070.0
2022-08-17 13:40:00,85.36,85.48,85.33,85.47,48684.0,85.36,85.48,85.33,85.47,48684.0
2022-08-17 13:50:00,85.45,85.47,85.36,85.38,66594.0,85.45,85.47,85.36,85.38,66594.0
2022-08-17 14:00:00,85.4,86.2,85.4,86.17,86472.0,85.4,86.2,85.4,86.17,86472.0
2022-08-17 14:10:00,86.1,86.39,85.92,85.92,66666.0,86.1,86.39,85.92,85.92,66666.0
2022-08-17 14:20:00,85.92,86.1,85.77,86.01,41604.0,85.92,86.1,85.77,86.01,41604.0
2022-08-17 14:30:00,86.02,86.32,86.0,86.25,55206.0,86.02,86.32,86.0,86.25,55206.0
2022-08-17 14:40:00,86.26,86.29,85.83,85.86,79506.0,86.26,86.29,85.83,85.86,79506.0
2022-08-17 14:50:00,85.89,85.97,85.78,85.89,59820.0,85.89,85.97,85.78,85.89,59820.0
2022-08-17 15:00:00,85.84,86.17,85.84,86.03,44574.0,85.84,86.17,85.84,86.03,44574.0
2022-08-17 15:10:00,86.03,86.09,85.67,85.71,38742.0,86.03,86.09,85.67,85.71,38742.0
2022-08-17 15:20:00,85.63,85.88,85.57,85.73,34638.0,85.63,85.88,85.57,85.73,34638.0
2022-08-17 15:30:00,85.8,85.89,85.69,85.77,58368.0,85.8,85.89,85.69,85.77,58368.0
2022-08-17 15:40:00,85.77,85.87,85.69,85.8,71190.0,85.77,85.87,85.69,85.8,71190.0
2022-08-17 15:50:00,85.83,85.92,85.71,85.76,267042.0,85.83,85.92,85.71,85.76,267042.0
2022-08-18 09:30:00,86.2,86.41,85.51,86.04,240942.0,86.2,86.41,85.51,86.04,240942.0
2022-08-18 09:40:00,85.95,86.08,85.64,85.95,186570.0,85.95,86.08,85.64,85.95,186570.0
2022-08-18 09:50:00,85.95,85.98,85.43,85.83,73170.0,85.95,85.98,85.43,85.83,73170.0
2022-08-18 10:00:00,85.69,85.85,85.44,85.73,94086.0,85.69,85.85,85.44,85.73,94086.0
2022-08-18 10:10:00,85.64,85.87,85.53,85.74,74514.0,85.64,85.87,85.53,85.74,74514.0
2022-08-18 10:20:00,85.71,85.83,85.46,85.56,91932.0,85.71,85.83,85.46,85.56,91932.0
2022-08-18 10:30:00,85.58,85.67,85.4,85.62,27372.0,85.58,85.67,85.4,85.62,27372.0
2022-08-18 10:40:00,85.63,85.94,85.63,85.78,54216.0,85.63,85.94,85.63,85.78,54216.0
2022-08-18 10:50:00,85.79,85.79,85.64,85.69,49848.0,85.79,85.79,85.64,85.69,49848.0
2022-08-18 11:00:00,85.71,86.08,85.71,85.88,28494.0,85.71,86.08,85.71,85.88,28494.0
2022-08-18 11:10:00,85.9,85.99,85.77,85.83,173976.0,85.9,85.99,85.77,85.83,173976.0
2022-08-18 11:20:00,85.82,86.39,85.82,86.26,141984.0,85.82,86.39,85.82,86.26,141984.0
2022-08-18 11:30:00,86.29,86.58,86.22,86.56,101406.0,86.29,86.58,86.22,86.56,101406.0
2022-08-18 11:40:00,86.5,86.62,86.49,86.59,38466.0,86.5,86.62,86.49,86.59,38466.0
2022-08-18 11:50:00,86.62,86.86,86.59,86.76,65544.0,86.62,86.86,86.59,86.76,65544.0
2022-08-18 12:00:00,86.7,86.79,86.56,86.75,40344.0,86.7,86.79,86.56,86.75,40344.0
2022-08-18 12:10:00,86.73,86.73,86.33,86.39,86970.0,86.73,86.73,86.33,86.39,86970.0
2022-08-18 12:20:00,86.38,86.39,86.06,86.18,165108.0,86.38,86.39,86.06,86.18,165108.0
2022-08-18 12:30:00,86.2,86.27,86.13,86.13,19398.0,86.2,86.27,86.13,86.13,19398.0
2022-08-18 12:40:00,86.13,86.23,86.11,86.23,23508.0,86.13,86.23,86.11,86.23,23508.0
2022-08-18 12:50:00,86.23,86.35,86.17,86.35,18006.0,86.23,86.35,86.17,86.35,18006.0
2022-08-18 13:00:00,86.39,86.45,86.32,86.45,25266.0,86.39,86.45,86.32,86.45,25266.0
2022-08-18 13:10:00,86.49,86.55,86.3,86.4,43668.0,86.49,86.55,86.3,86.4,43668.0
2022-08-18 13:20:00,86.42,86.54,86.32,86.53,27150.0,86.42,86.54,86.32,86.53,27150.0
2022-08-18 13:30:00,86.53,86.64,86.41,86.61,30486.0,86.53,86.64,86.41,86.61,30486.0
2022-08-18 13:40:00,86.64,86.7,86.57,86.58,22068.0,86.64,86.7,86.57,86.58,22068.0
2022-08-18 13:50:00,86.52,86.67,86.52,86.58,32598.0,86.52,86.67,86.52,86.58,32598.0
2022-08-18 14:00:00,86.52,86.57,86.41,86.51,29136.0,86.52,86.57,86.41,86.51,29136.0
2022-08-18 14:10:00,86.45,86.56,86.41,86.51,22968.0,86.45,86.56,86.41,86.51,22968.0
2022-08-18 14:20:00,86.46,86.48,86.31,86.35,27912.0,86.46,86.48,86.31,86.35,27912.0
2022-08-18 14:30:00,86.31,86.36,86.11,86.11,22500.0,86.31,86.36,86.11,86.11,22500.0
2022-08-18 14:40:00,86.14,86.22,86.03,86.04,72654.0,86.14,86.22,86.03,86.04,72654.0
2022-08-18 14:50:00,86.07,86.3,86.06,86.21,40230.0,86.07,86.3,86.06,86.21,40230.0
2022-08-18 15:00:00,86.23,86.38,86.21,86.28,24600.0,86.23,86.38,86.21,86.28,24600.0
2022-08-18 15:10:00,86.33,86.4,86.16,86.4,64878.0,86.33,86.4,86.16,86.4,64878.0
2022-08-18 15:20:00,86.38,86.48,86.21,86.38,60864.0,86.38,86.48,86.21,86.38,60864.0
2022-08-18 15:30:00,86.4,86.56,86.37,86.52,83076.0,86.4,86.56,86.37,86.52,83076.0
2022-08-18 15:40:00,86.5,86.57,86.43,86.44,126348.0,86.5,86.57,86.43,86.44,126348.0
2022-08-18 15:50:00,86.42,86.42,86.16,86.31,452028.0,86.42,86.42,86.16,86.31,452028.0
2022-08-19 09:30:00,85.51,85.81,85.01,85.18,179742.0,85.51,85.81,85.01,85.18,179742.0
2022-08-19 09:40:00,85.18,85.19,84.67,84.89,153294.0,85.18,85.19,84.67,84.89,153294.0
2022-08-19 09:50:00,84.9,85.11,84.8,84.97,48630.0,84.9,85.11,84.8,84.97,48630.0
2022-08-19 10:00:00,84.92,85.28,84.8,84.94,81708.0,84.92,85.28,84.8,84.94,81708.0
2022-08-19 10:10:00,84.94,85.04,84.67,84.99,79992.0,84.94,85.04,84.67,84.99,79992.0
2022-08-19 10:20:00,85.0,85.17,84.84,84.98,42276.0,85.0,85.17,84.84,84.98,42276.0
2022-08-19 10:30:00,84.92,85.08,84.71,84.91,30888.0,84.92,85.08,84.71,84.91,30888.0
2022-08-19 10:40:00,84.85,85.13,84.85,85.13,26154.0,84.85,85.13,84.85,85.13,26154.0
2022-08-19 10:50:00,85.13,85.22,85.01,85.07,49560.0,85.13,85.22,85.01,85.07,49560.0
2022-08-19 11:00:00,85.0,85.02,84.85,84.93,42534.0,85.0,85.02,84.85,84.93,42534.0
2022-08-19 11:10:00,84.88,85.04,84.84,85.01,59730.0,84.88,85.04,84.84,85.01,59730.0
2022-08-19 11:20:00,84.96,84.98,84.75,84.77,32256.0,84.96,84.98,84.75,84.77,32256.0
2022-08-19 11:30:00,84.8,85.14,84.71,85.13,71322.0,84.8,85.14,84.71,85.13,71322.0
2022-08-19 11:40:00,85.17,85.53,85.09,85.42,91608.0,85.17,85.53,85.09,85.42,91608.0
2022-08-19 11:50:00,85.44,85.54,85.3,85.5,121488.0,85.44,85.54,85.3,85.5,121488.0
2022-08-19 12:00:00,85.48,85.8,85.41,85.58,156558.0,85.48,85.8,85.41,85.58,156558.0
2022-08-19 12:10:00,85.72,85.79,85.71,85.74,10800.0,85.72,85.79,85.71,85.74,10800.0
2022-08-19 12:20:00,85.77,85.92,85.58,85.81,86328.0,85.77,85.92,85.58,85.81,86328.0
2022-08-19 12:30:00,85.74,85.84,85.64,85.72,23346.0,85.74,85.84,85.64,85.72,23346.0
2022-08-19 12:40:00,85.65,85.89,85.63,85.86,35820.0,85.65,85.89,85.63,85.86,35820.0
2022-08-19 12:50:00,85.88,86.15,85.83,86.08,16128.0,85.88,86.15,85.83,86.08,16128.0
2022-08-19 13:00:00,86.07,86.14,85.94,85.94,36048.0,86.07,86.14,85.94,85.94,36048.0
2022-08-19 13:10:00,85.91,85.94,85.71,85.81,44106.0,85.91,85.94,85.71,85.81,44106.0
2022-08-19 13:20:00,85.79,85.84,85.68,85.7,11646.0,85.79,85.84,85.68,85.7,11646.0
2022-08-19 13:30:00,85.71,85.71,85.48,85.53,40074.0,85.71,85.71,85.48,85.53,40074.0
2022-08-19 13:40:00,85.58,85.74,85.58,85.69,25476.0,85.58,85.74,85.58,85.69,25476.0
2022-08-19 13:50:00,85.73,86.15,85.71,86.07,166626.0,85.73,86.15,85.71,86.07,166626.0
2022-08-19 14:00:00,86.06,86.42,86.06,86.4,56946.0,86.06,86.42,86.06,86.4,56946.0
2022-08-19 14:10:00,86.38,86.49,86.27,86.3,80154.0,86.38,86.49,86.27,86.3,80154.0
2022-08-19 14:20:00,86.31,86.36,86.12,86.13,40488.0,86.31,86.36,86.12,86.13,40488.0
2022-08-19 14:30:00,86.11,86.34,85.99,86.3,61626.0,86.11,86.34,85.99,86.3,61626.0
2022-08-19 14:40:00,86.28,86.45,86.27,86.29,23472.0,86.28,86.45,86.27,86.29,23472.0
2022-08-19 14:50:00,86.29,86.51,86.17,86.17,114258.0,86.29,86.51,86.17,86.17,114258.0
2022-08-19 15:00:00,86.17,86.17,85.84,86.05,103938.0,86.17,86.17,85.84,86.05,103938.0
2022-08-19 15:10:00,86.01,86.17,86.01,86.13,37632.0,86.01,86.17,86.01,86.13,37632.0
2022-08-19 15:20:00,86.13,86.17,85.85,85.86,70800.0,86.13,86.17,85.85,85.86,70800.0
2022-08-19 15:30:00,85.9,86.06,85.81,85.82,73254.0,85.9,86.06,85.81,85.82,73254.0
2022-08-19 15:40:00,85.81,85.86,85.68,85.86,92928.0,85.81,85.86,85.68,85.86,92928.0
2022-08-19 15:50:00,85.87,85.94,85.57,85.6,369060.0,85.87,85.94,85.57,85.6,369060.0
2022-08-22 09:30:00,84.5,85.02,84.13,85.02,509070.0,84.5,85.02,84.13,85.02,509070.0
2022-08-22 09:40:00,84.97,85.49,84.6,84.64,328782.0,84.97,85.49,84.6,84.64,328782.0
2022-08-22 09:50:00,84.6,85.01,84.42,84.68,180342.0,84.6,85.01,84.42,84.68,180342.0
2022-08-22 10:00:00,84.71,84.74,84.2,84.24,155544.0,84.71,84.74,84.2,84.24,155544.0
2022-08-22 10:10:00,84.28,84.5,83.86,83.94,113040.0,84.28,84.5,83.86,83.94,113040.0
2022-08-22 10:20:00,83.94,84.02,83.59,83.81,127230.0,83.94,84.02,83.59,83.81,127230.0
2022-08-22 10:30:00,83.82,83.82,83.54,83.7,105294.0,83.82,83.82,83.54,83.7,105294.0
2022-08-22 10:40:00,83.7,84.18,83.7,83.92,113454.0,83.7,84.18,83.7,83.92,113454.0
2022-08-22 10:50:00,83.9,83.9,83.58,83.69,55500.0,83.9,83.9,83.58,83.69,55500.0
2022-08-22 11:00:00,83.68,83.89,83.61,83.61,188526.0,83.68,83.89,83.61,83.61,188526.0
2022-08-22 11:10:00,83.61,84.19,83.44,84.13,164760.0,83.61,84.19,83.44,84.13,164760.0
2022-08-22 11:20:00,84.1,84.33,84.08,84.17,83886.0,84.1,84.33,84.08,84.17,83886.0
2022-08-22 11:30:00,84.18,84.83,84.18,84.62,224424.0,84.18,84.83,84.18,84.62,224424.0
2022-08-22 11:40:00,84.62,85.07,84.62,84.94,220896.0,84.62,85.07,84.62,84.94,220896.0
2022-08-22 11:50:00,84.93,85.58,84.93,85.5,245676.0,84.93,85.58,84.93,85.5,245676.0
2022-08-22 12:00:00,85.49,85.73,85.4,85.54,143694.0,85.49,85.73,85.4,85.54,143694.0
2022-08-22 12:10:00,85.52,85.52,85.13,85.39,166320.0,85.52,85.52,85.13,85.39,166320.0
2022-08-22 12:20:00,85.43,85.48,85.03,85.14,115014.0,85.43,85.48,85.03,85.14,115014.0
2022-08-22 12:30:00,85.12,85.27,85.0,85.01,99342.0,85.12,85.27,85.0,85.01,99342.0
2022-08-22 12:40:00,85.03,85.03,84.74,84.84,90132.0,85.03,85.03,84.74,84.84,90132.0
2022-08-22 12:50:00,84.88,85.0,84.8,84.93,44586.0,84.88,85.0,84.8,84.93,44586.0
2022-08-22 13:00:00,84.96,84.98,84.66,84.98,94776.0,84.96,84.98,84.66,84.98,94776.0
2022-08-22 13:10:00,84.97,85.41,84.97,85.12,142518.0,84.97,85.41,84.97,85.12,142518.0
2022-08-22 13:20:00,85.14,85.36,84.94,85.06,199674.0,85.14,85.36,84.94,85.06,199674.0
2022-08-22 13:30:00,85.05,85.36,84.97,85.29,126606.0,85.05,85.36,84.97,85.29,126606.0
2022-08-22 13:40:00,85.29,85.65,85.29,85.48,107184.0,85.29,85.65,85.29,85.48,107184.0
2022-08-22 13:50:00,85.42,85.57,85.25,85.25,53802.0,85.42,85.57,85.25,85.25,53802.0
2022-08-22 14:00:00,85.22,85.32,85.1,85.17,94314.0,85.22,85.32,85.1,85.17,94314.0
2022-08-22 14:10:00,85.12,85.25,85.01,85.21,137460.0,85.12,85.25,85.01,85.21,137460.0
2022-08-22 14:20:00,85.33,85.33,85.04,85.04,46212.0,85.33,85.33,85.04,85.04,46212.0
2022-08-22 14:30:00,84.97,85.18,84.86,84.93,100800.0,84.97,85.18,84.86,84.93,100800.0
2022-08-22 14:40:00,84.97,84.97,84.8,84.87,47250.0,84.97,84.97,84.8,84.87,47250.0
2022-08-22 14:50:00,84.88,84.98,84.72,84.85,89418.0,84.88,84.98,84.72,84.85,89418.0
2022-08-22 15:00:00,84.84,84.84,84.61,84.67,73302.0,84.84,84.84,84.61,84.67,73302.0
2022-08-22 15:10:00,84.64,84.74,84.57,84.61,174546.0,84.64,84.74,84.57,84.61,174546.0
2022-08-22 15:20:00,84.63,84.7,84.52,84.52,201558.0,84.63,84.7,84.52,84.52,201558.0
2022-08-22 15:30:00,84.52,84.76,84.5,84.72,167520.0,84.52,84.76,84.5,84.72,167520.0
2022-08-22 15:40:00,84.7,84.7,84.31,84.44,255876.0,84.7,84.7,84.31,84.44,255876.0
2022-08-22 15:50:00,84.51,84.86,84.4,84.69,686574.0,84.51,84.86,84.4,84.69,686574.0
2022-08-23 09:30:00,93.25,94.17,92.0,92.81,3796290.0,93.25,94.17,92.0,92.81,3796290.0
2022-08-23 09:40:00,92.72,93.33,92.17,93.28,1311762.0,92.72,93.33,92.17,93.28,1311762.0
2022-08-23 09:50:00,93.28,94.59,93.17,93.77,1660860.0,93.28,94.59,93.17,93.77,1660860.0
2022-08-23 10:00:00,93.81,94.55,93.7,94.55,900846.0,93.81,94.55,93.7,94.55,900846.0
2022-08-23 10:10:00,94.49,94.99,94.37,94.74,867240.0,94.49,94.99,94.37,94.74,867240.0
2022-08-23 10:20:00,94.75,94.83,93.89,93.92,567282.0,94.75,94.83,93.89,93.92,567282.0
2022-08-23 10:30:00,93.89,94.32,93.68,93.77,497046.0,93.89,94.32,93.68,93.77,497046.0
2022-08-23 10:40:00,93.74,94.12,93.59,93.92,493350.0,93.74,94.12,93.59,93.92,493350.0
2022-08-23 10:50:00,93.92,93.98,93.15,93.22,574998.0,93.92,93.98,93.15,93.22,574998.0
2022-08-23 11:00:00,93.24,93.55,92.92,93.3,605604.0,93.24,93.55,92.92,93.3,605604.0
2022-08-23 11:10:00,93.3,93.99,93.17,93.85,510972.0,93.3,93.99,93.17,93.85,510972.0
2022-08-23 11:20:00,93.76,94.07,93.64,93.72,296346.0,93.76,94.07,93.64,93.72,296346.0
2022-08-23 11:30:00,93.73,94.21,93.67,94.04,327378.0,93.73,94.21,93.67,94.04,327378.0
2022-08-23 11:40:00,94.1,94.2,93.93,94.01,162414.0,94.1,94.2,93.93,94.01,162414.0
2022-08-23 11:50:00,94.01,94.18,93.86,94.05,151338.0,94.01,94.18,93.86,94.05,151338.0
2022-08-23 12:00:00,94.07,94.17,93.71,94.17,157776.0,94.07,94.17,93.71,94.17,157776.0
2022-08-23 12:10:00,94.17,94.19,93.88,94.12,205302.0,94.17,94.19,93.88,94.12,205302.0
2022-08-23 12:20:00,94.08,94.6,93.95,94.33,314514.0,94.08,94.6,93.95,94.33,314514.0
2022-08-23 12:30:00,94.33,94.8,94.33,94.59,338316.0,94.33,94.8,94.33,94.59,338316.0
2022-08-23 12:40:00,94.59,94.67,94.37,94.54,228270.0,94.59,94.67,94.37,94.54,228270.0
2022-08-23 12:50:00,94.58,94.89,94.52,94.72,416898.0,94.58,94.89,94.52,94.72,416898.0
2022-08-23 13:00:00,94.73,94.88,94.31,94.45,316944.0,94.73,94.88,94.31,94.45,316944.0
2022-08-23 13:10:00,94.48,94.81,94.18,94.53,256710.0,94.48,94.81,94.18,94.53,256710.0
2022-08-23 13:20:00,94.54,94.82,94.47,94.72,159210.0,94.54,94.82,94.47,94.72,159210.0
2022-08-23 13:30:00,94.72,94.78,94.47,94.6,148062.0,94.72,94.78,94.47,94.6,148062.0
2022-08-23 13:40:00,94.61,94.72,94.45,94.72,151158.0,94.61,94.72,94.45,94.72,151158.0
2022-08-23 13:50:00,94.69,94.69,94.38,94.63,141114.0,94.69,94.69,94.38,94.63,141114.0
2022-08-23 14:00:00,94.62,94.94,94.53,94.88,321414.0,94.62,94.94,94.53,94.88,321414.0
2022-08-23 14:10:00,94.89,95.43,94.77,95.17,606822.0,94.89,95.43,94.77,95.17,606822.0
2022-08-23 14:20:00,95.2,95.39,94.99,95.15,307992.0,95.2,95.39,94.99,95.15,307992.0
2022-08-23 14:30:00,95.13,95.14,94.81,94.96,182484.0,95.13,95.14,94.81,94.96,182484.0
2022-08-23 14:40:00,94.94,94.98,94.72,94.8,161214.0,94.94,94.98,94.72,94.8,161214.0
2022-08-23 14:50:00,94.8,95.01,94.72,94.72,188604.0,94.8,95.01,94.72,94.72,188604.0
2022-08-23 15:00:00,94.73,94.96,94.71,94.93,226098.0,94.73,94.96,94.71,94.93,226098.0
2022-08-23 15:10:00,94.9,95.21,94.87,95.15,328596.0,94.9,95.21,94.87,95.15,328596.0
2022-08-23 15:20:00,95.14,95.14,94.76,94.82,284442.0,95.14,95.14,94.76,94.82,284442.0
2022-08-23 15:30:00,94.85,95.13,94.85,94.98,412530.0,94.85,95.13,94.85,94.98,412530.0
2022-08-23 15:40:00,94.98,95.28,94.98,95.25,660054.0,94.98,95.28,94.98,95.25,660054.0
2022-08-23 15:50:00,95.22,95.31,94.83,94.86,1562520.0,95.22,95.31,94.83,94.86,1562520.0
2022-08-24 09:30:00,95.08,95.33,94.43,94.77,549270.0,95.08,95.33,94.43,94.77,549270.0
2022-08-24 09:40:00,94.67,94.7,93.83,94.26,467628.0,94.67,94.7,93.83,94.26,467628.0
2022-08-24 09:50:00,94.29,94.77,94.23,94.55,109818.0,94.29,94.77,94.23,94.55,109818.0
2022-08-24 10:00:00,94.56,94.87,94.34,94.61,98370.0,94.56,94.87,94.34,94.61,98370.0
2022-08-24 10:10:00,94.65,94.93,94.44,94.86,113982.0,94.65,94.93,94.44,94.86,113982.0
2022-08-24 10:20:00,95.0,95.2,94.81,94.81,119250.0,95.0,95.2,94.81,94.81,119250.0
2022-08-24 10:30:00,94.61,94.81,94.01,94.22,160056.0,94.61,94.81,94.01,94.22,160056.0
2022-08-24 10:40:00,94.19,94.24,93.93,94.23,218232.0,94.19,94.24,93.93,94.23,218232.0
2022-08-24 10:50:00,94.27,94.77,94.19,94.53,109722.0,94.27,94.77,94.19,94.53,109722.0
2022-08-24 11:00:00,94.61,94.71,94.33,94.48,56592.0,94.61,94.71,94.33,94.48,56592.0
2022-08-24 11:10:00,94.43,94.68,94.29,94.59,87540.0,94.43,94.68,94.29,94.59,87540.0
2022-08-24 11:20:00,94.62,94.76,94.19,94.32,101556.0,94.62,94.76,94.19,94.32,101556.0
2022-08-24 11:30:00,94.34,94.46,94.21,94.37,65220.0,94.34,94.46,94.21,94.37,65220.0
2022-08-24 11:40:00,94.35,94.47,94.27,94.45,59748.0,94.35,94.47,94.27,94.45,59748.0
2022-08-24 11:50:00,94.45,94.58,94.29,94.41,68310.0,94.45,94.58,94.29,94.41,68310.0
2022-08-24 12:00:00,94.37,94.54,94.12,94.35,112350.0,94.37,94.54,94.12,94.35,112350.0
2022-08-24 12:10:00,94.37,94.81,94.37,94.52,217644.0,94.37,94.81,94.37,94.52,217644.0
2022-08-24 12:20:00,94.53,94.6,94.42,94.6,64026.0,94.53,94.6,94.42,94.6,64026.0
2022-08-24 12:30:00,94.5,94.79,94.5,94.73,59826.0,94.5,94.79,94.5,94.73,59826.0
2022-08-24 12:40:00,94.75,94.76,94.39,94.54,56064.0,94.75,94.76,94.39,94.54,56064.0
2022-08-24 12:50:00,94.48,94.71,94.48,94.71,72270.0,94.48,94.71,94.48,94.71,72270.0
2022-08-24 13:00:00,94.65,94.75,94.56,94.68,45690.0,94.65,94.75,94.56,94.68,45690.0
2022-08-24 13:10:00,94.7,94.75,94.5,94.58,75102.0,94.7,94.75,94.5,94.58,75102.0
2022-08-24 13:20:00,94.57,94.58,94.29,94.31,64332.0,94.57,94.58,94.29,94.31,64332.0
2022-08-24 13:30:00,94.32,94.49,94.3,94.39,79956.0,94.32,94.49,94.3,94.39,79956.0
2022-08-24 13:40:00,94.33,94.5,94.33,94.43,22752.0,94.33,94.5,94.33,94.43,22752.0
2022-08-24 13:50:00,94.46,94.59,94.34,94.52,59496.0,94.46,94.59,94.34,94.52,59496.0
2022-08-24 14:00:00,94.5,94.56,94.33,94.56,52800.0,94.5,94.56,94.33,94.56,52800.0
2022-08-24 14:10:00,94.52,94.58,94.42,94.58,105726.0,94.52,94.58,94.42,94.58,105726.0
2022-08-24 14:20:00,94.58,94.68,94.53,94.54,99288.0,94.58,94.68,94.53,94.54,99288.0
2022-08-24 14:30:00,94.57,94.58,94.44,94.44,35718.0,94.57,94.58,94.44,94.44,35718.0
2022-08-24 14:40:00,94.42,94.47,94.34,94.42,83016.0,94.42,94.47,94.34,94.42,83016.0
2022-08-24 14:50:00,94.41,94.52,94.39,94.5,90492.0,94.41,94.52,94.39,94.5,90492.0
2022-08-24 15:00:00,94.47,94.5,94.31,94.42,103278.0,94.47,94.5,94.31,94.42,103278.0
2022-08-24 15:10:00,94.42,94.45,94.33,94.4,92826.0,94.42,94.45,94.33,94.4,92826.0
2022-08-24 15:20:00,94.42,94.5,94.28,94.33,93660.0,94.42,94.5,94.28,94.33,93660.0
2022-08-24 15:30:00,94.34,94.56,94.32,94.47,78750.0,94.34,94.56,94.32,94.47,78750.0
2022-08-24 15:40:00,94.49,94.49,94.33,94.35,100878.0,94.49,94.49,94.33,94.35,100878.0
2022-08-24 15:50:00,94.36,94.39,94.08,94.12,599046.0,94.36,94.39,94.08,94.12,599046.0
2022-08-25 09:30:00,95.0,96.46,95.0,95.61,640716.0,95.0,96.46,95.0,95.61,640716.0
2022-08-25 09:40:00,95.69,96.11,95.55,95.55,266700.0,95.69,96.11,95.55,95.55,266700.0
2022-08-25 09:50:00,95.43,96.17,95.36,96.04,156996.0,95.43,96.17,95.36,96.04,156996.0
2022-08-25 10:00:00,96.06,96.21,95.5,95.55,177570.0,96.06,96.21,95.5,95.55,177570.0
2022-08-25 10:10:00,95.53,95.84,95.4,95.54,128496.0,95.53,95.84,95.4,95.54,128496.0
2022-08-25 10:20:00,95.58,96.01,95.57,95.93,189480.0,95.58,96.01,95.57,95.93,189480.0
2022-08-25 10:30:00,95.94,96.08,95.87,96.0,148086.0,95.94,96.08,95.87,96.0,148086.0
2022-08-25 10:40:00,96.0,96.02,95.72,95.89,82134.0,96.0,96.02,95.72,95.89,82134.0
2022-08-25 10:50:00,95.82,95.82,95.19,95.2,92364.0,95.82,95.82,95.19,95.2,92364.0
2022-08-25 11:00:00,95.18,95.37,94.79,94.97,123486.0,95.18,95.37,94.79,94.97,123486.0
2022-08-25 11:10:00,95.02,95.24,95.0,95.1,46014.0,95.02,95.24,95.0,95.1,46014.0
2022-08-25 11:20:00,95.12,95.16,94.73,94.96,94800.0,95.12,95.16,94.73,94.96,94800.0
2022-08-25 11:30:00,94.96,95.29,94.96,95.17,57990.0,94.96,95.29,94.96,95.17,57990.0
2022-08-25 11:40:00,95.1,95.46,95.1,95.35,53988.0,95.1,95.46,95.1,95.35,53988.0
2022-08-25 11:50:00,95.4,95.4,95.14,95.34,49026.0,95.4,95.4,95.14,95.34,49026.0
2022-08-25 12:00:00,95.42,95.52,95.39,95.44,46044.0,95.42,95.52,95.39,95.44,46044.0
2022-08-25 12:10:00,95.41,95.43,95.05,95.28,92706.0,95.41,95.43,95.05,95.28,92706.0
2022-08-25 12:20:00,95.25,95.49,95.25,95.44,33906.0,95.25,95.49,95.25,95.44,33906.0
2022-08-25 12:30:00,95.4,95.42,95.26,95.31,50388.0,95.4,95.42,95.26,95.31,50388.0
2022-08-25 12:40:00,95.28,95.31,95.01,95.06,72486.0,95.28,95.31,95.01,95.06,72486.0
2022-08-25 12:50:00,95.09,95.32,95.01,95.29,47820.0,95.09,95.32,95.01,95.29,47820.0
2022-08-25 13:00:00,95.27,95.33,95.18,95.21,38238.0,95.27,95.33,95.18,95.21,38238.0
2022-08-25 13:10:00,95.25,95.54,95.23,95.54,74610.0,95.25,95.54,95.23,95.54,74610.0
2022-08-25 13:20:00,95.54,95.86,95.54,95.66,37782.0,95.54,95.86,95.54,95.66,37782.0
2022-08-25 13:30:00,95.64,95.72,95.5,95.53,26520.0,95.64,95.72,95.5,95.53,26520.0
2022-08-25 13:40:00,95.49,95.66,95.49,95.65,22560.0,95.49,95.66,95.49,95.65,22560.0
2022-08-25 13:50:00,95.64,95.64,95.52,95.55,24366.0,95.64,95.64,95.52,95.55,24366.0
2022-08-25 14:00:00,95.5,95.67,95.5,95.59,45336.0,95.5,95.67,95.5,95.59,45336.0
2022-08-25 14:10:00,95.58,95.74,95.54,95.71,34020.0,95.58,95.74,95.54,95.71,34020.0
2022-08-25 14:20:00,95.67,95.8,95.66,95.7,24714.0,95.67,95.8,95.66,95.7,24714.0
2022-08-25 14:30:00,95.68,95.73,95.65,95.66,27414.0,95.68,95.73,95.65,95.66,27414.0
2022-08-25 14:40:00,95.64,95.64,95.48,95.57,56802.0,95.64,95.64,95.48,95.57,56802.0
2022-08-25 14:50:00,95.57,95.64,95.52,95.62,23772.0,95.57,95.64,95.52,95.62,23772.0
2022-08-25 15:00:00,95.61,95.65,95.54,95.62,30288.0,95.61,95.65,95.54,95.62,30288.0
2022-08-25 15:10:00,95.58,95.71,95.51,95.67,109026.0,95.58,95.71,95.51,95.67,109026.0
2022-08-25 15:20:00,95.69,95.81,95.61,95.77,94878.0,95.69,95.81,95.61,95.77,94878.0
2022-08-25 15:30:00,95.77,95.94,95.61,95.87,75552.0,95.77,95.94,95.61,95.87,75552.0
2022-08-25 15:40:00,95.84,96.02,95.83,95.95,129372.0,95.84,96.02,95.83,95.95,129372.0
2022-08-25 15:50:00,95.96,95.98,95.76,95.89,325356.0,95.96,95.98,95.76,95.89,325356.0
2022-08-26 09:30:00,95.65,95.89,95.26,95.89,186192.0,95.65,95.89,95.26,95.89,186192.0
2022-08-26 09:40:00,95.81,96.09,95.56,95.77,51708.0,95.81,96.09,95.56,95.77,51708.0
2022-08-26 09:50:00,95.64,95.92,95.5,95.92,44484.0,95.64,95.92,95.5,95.92,44484.0
2022-08-26 10:00:00,95.84,96.22,94.77,96.22,111210.0,95.84,96.22,94.77,96.22,111210.0
2022-08-26 10:10:00,96.25,96.25,95.69,96.07,108552.0,96.25,96.25,95.69,96.07,108552.0
2022-08-26 10:20:00,95.92,95.92,94.45,94.88,292326.0,95.92,95.92,94.45,94.88,292326.0
2022-08-26 10:30:00,94.77,94.84,94.39,94.43,210180.0,94.77,94.84,94.39,94.43,210180.0
2022-08-26 10:40:00,94.49,94.78,94.49,94.69,101688.0,94.49,94.78,94.49,94.69,101688.0
2022-08-26 10:50:00,94.59,94.86,94.55,94.71,57468.0,94.59,94.86,94.55,94.71,57468.0
2022-08-26 11:00:00,94.67,94.71,93.95,93.99,69786.0,94.67,94.71,93.95,93.99,69786.0
2022-08-26 11:10:00,93.99,94.12,93.73,93.73,57840.0,93.99,94.12,93.73,93.73,57840.0
2022-08-26 11:20:00,93.76,94.34,93.54,94.21,123852.0,93.76,94.34,93.54,94.21,123852.0
2022-08-26 11:30:00,94.2,94.22,93.81,93.99,69114.0,94.2,94.22,93.81,93.99,69114.0
2022-08-26 11:40:00,94.04,94.1,93.86,93.96,40998.0,94.04,94.1,93.86,93.96,40998.0
2022-08-26 11:50:00,93.93,94.16,93.91,94.08,42876.0,93.93,94.16,93.91,94.08,42876.0
2022-08-26 12:00:00,94.01,94.12,93.94,94.08,31956.0,94.01,94.12,93.94,94.08,31956.0
2022-08-26 12:10:00,94.11,94.28,93.98,94.03,62262.0,94.11,94.28,93.98,94.03,62262.0
2022-08-26 12:20:00,93.98,94.04,93.94,93.98,23442.0,93.98,94.04,93.94,93.98,23442.0
2022-08-26 12:30:00,94.02,94.1,93.95,94.07,18696.0,94.02,94.1,93.95,94.07,18696.0
2022-08-26 12:40:00,94.05,94.33,93.98,94.29,106092.0,94.05,94.33,93.98,94.29,106092.0
2022-08-26 12:50:00,94.26,94.35,94.17,94.34,28044.0,94.26,94.35,94.17,94.34,28044.0
2022-08-26 13:00:00,94.32,94.65,94.32,94.56,52164.0,94.32,94.65,94.32,94.56,52164.0
2022-08-26 13:10:00,94.56,94.57,94.33,94.36,44412.0,94.56,94.57,94.33,94.36,44412.0
2022-08-26 13:20:00,94.42,94.45,94.32,94.32,23478.0,94.42,94.45,94.32,94.32,23478.0
2022-08-26 13:30:00,94.28,94.29,94.19,94.27,45192.0,94.28,94.29,94.19,94.27,45192.0
2022-08-26 13:40:00,94.23,94.33,94.1,94.17,52722.0,94.23,94.33,94.1,94.17,52722.0
2022-08-26 13:50:00,94.19,94.24,94.14,94.24,18174.0,94.19,94.24,94.14,94.24,18174.0
2022-08-26 14:00:00,94.24,94.36,94.21,94.21,19374.0,94.24,94.36,94.21,94.21,19374.0
2022-08-26 14:10:00,94.18,94.2,94.06,94.09,46848.0,94.18,94.2,94.06,94.09,46848.0
2022-08-26 14:20:00,94.14,94.16,94.05,94.08,18834.0,94.14,94.16,94.05,94.08,18834.0
2022-08-26 14:30:00,94.07,94.1,94.02,94.02,16110.0,94.07,94.1,94.02,94.02,16110.0
2022-08-26 14:40:00,94.02,94.03,93.71,93.88,92028.0,94.02,94.03,93.71,93.88,92028.0
2022-08-26 14:50:00,93.85,93.87,93.61,93.84,68022.0,93.85,93.87,93.61,93.84,68022.0
2022-08-26 15:00:00,93.86,94.12,93.76,93.88,51894.0,93.86,94.12,93.76,93.88,51894.0
2022-08-26 15:10:00,93.86,93.9,93.72,93.9,54060.0,93.86,93.9,93.72,93.9,54060.0
2022-08-26 15:20:00,93.95,94.04,93.7,93.88,101724.0,93.95,94.04,93.7,93.88,101724.0
2022-08-26 15:30:00,93.87,93.92,93.72,93.82,101004.0,93.87,93.92,93.72,93.82,101004.0
2022-08-26 15:40:00,93.78,93.83,93.65,93.77,176616.0,93.78,93.83,93.65,93.77,176616.0
2022-08-26 15:50:00,93.74,93.91,93.45,93.45,387996.0,93.74,93.91,93.45,93.45,387996.0
2022-08-29 09:30:00,92.5,93.61,92.1,93.47,406248.0,92.5,93.61,92.1,93.47,406248.0
2022-08-29 09:40:00,93.59,93.87,92.81,92.81,131718.0,93.59,93.87,92.81,92.81,131718.0
2022-08-29 09:50:00,92.87,93.26,92.52,92.59,159810.0,92.87,93.26,92.52,92.59,159810.0
2022-08-29 10:00:00,92.6,92.75,92.13,92.44,108342.0,92.6,92.75,92.13,92.44,108342.0
2022-08-29 10:10:00,92.45,92.97,92.27,92.96,78846.0,92.45,92.97,92.27,92.96,78846.0
2022-08-29 10:20:00,92.92,93.29,92.9,93.21,132672.0,92.92,93.29,92.9,93.21,132672.0
2022-08-29 10:30:00,93.23,93.35,92.43,92.45,215262.0,93.23,93.35,92.43,92.45,215262.0
2022-08-29 10:40:00,92.49,93.16,92.49,92.98,87198.0,92.49,93.16,92.49,92.98,87198.0
2022-08-29 10:50:00,93.03,93.12,92.59,92.63,82428.0,93.03,93.12,92.59,92.63,82428.0
2022-08-29 11:00:00,92.64,92.95,92.55,92.72,102138.0,92.64,92.95,92.55,92.72,102138.0
2022-08-29 11:10:00,92.68,92.82,92.51,92.79,59094.0,92.68,92.82,92.51,92.79,59094.0
2022-08-29 11:20:00,92.77,92.95,92.71,92.81,130326.0,92.77,92.95,92.71,92.81,130326.0
2022-08-29 11:30:00,92.81,93.38,92.75,93.14,55968.0,92.81,93.38,92.75,93.14,55968.0
2022-08-29 11:40:00,93.15,93.15,92.86,93.03,48624.0,93.15,93.15,92.86,93.03,48624.0
2022-08-29 11:50:00,93.11,93.66,93.11,93.56,111390.0,93.11,93.66,93.11,93.56,111390.0
2022-08-29 12:00:00,93.6,93.89,93.57,93.89,70938.0,93.6,93.89,93.57,93.89,70938.0
2022-08-29 12:10:00,93.91,94.22,93.87,94.16,134952.0,93.91,94.22,93.87,94.16,134952.0
2022-08-29 12:20:00,94.07,94.25,94.0,94.05,58164.0,94.07,94.25,94.0,94.05,58164.0
2022-08-29 12:30:00,94.03,94.04,93.79,93.81,88572.0,94.03,94.04,93.79,93.81,88572.0
2022-08-29 12:40:00,93.81,94.12,93.8,94.04,36966.0,93.81,94.12,93.8,94.04,36966.0
2022-08-29 12:50:00,94.08,94.29,94.07,94.07,26484.0,94.08,94.29,94.07,94.07,26484.0
2022-08-29 13:00:00,94.17,94.24,94.04,94.15,45372.0,94.17,94.24,94.04,94.15,45372.0
2022-08-29 13:10:00,94.19,94.19,93.97,94.0,27762.0,94.19,94.19,93.97,94.0,27762.0
2022-08-29 13:20:00,93.98,94.12,93.93,94.12,81666.0,93.98,94.12,93.93,94.12,81666.0
2022-08-29 13:30:00,94.12,94.33,94.11,94.18,68364.0,94.12,94.33,94.11,94.18,68364.0
2022-08-29 13:40:00,94.14,94.39,94.11,94.11,38232.0,94.14,94.39,94.11,94.11,38232.0
2022-08-29 13:50:00,94.01,94.15,93.98,94.07,28350.0,94.01,94.15,93.98,94.07,28350.0
2022-08-29 14:00:00,94.01,94.01,93.76,93.8,27618.0,94.01,94.01,93.76,93.8,27618.0
2022-08-29 14:10:00,93.76,93.84,93.63,93.63,22944.0,93.76,93.84,93.63,93.63,22944.0
2022-08-29 14:20:00,93.64,93.71,93.55,93.71,31920.0,93.64,93.71,93.55,93.71,31920.0
2022-08-29 14:30:00,93.72,93.92,93.71,93.84,24948.0,93.72,93.92,93.71,93.84,24948.0
2022-08-29 14:40:00,93.92,93.92,93.77,93.86,33852.0,93.92,93.92,93.77,93.86,33852.0
2022-08-29 14:50:00,93.79,93.83,93.48,93.74,46296.0,93.79,93.83,93.48,93.74,46296.0
2022-08-29 15:00:00,93.74,93.9,93.67,93.67,38094.0,93.74,93.9,93.67,93.67,38094.0
2022-08-29 15:10:00,93.7,93.9,93.67,93.76,81984.0,93.7,93.9,93.67,93.76,81984.0
2022-08-29 15:20:00,93.73,93.77,93.66,93.7,39534.0,93.73,93.77,93.66,93.7,39534.0
2022-08-29 15:30:00,93.67,93.76,93.63,93.73,52770.0,93.67,93.76,93.63,93.73,52770.0
2022-08-29 15:40:00,93.69,93.76,93.52,93.53,59004.0,93.69,93.76,93.52,93.53,59004.0
2022-08-29 15:50:00,93.5,93.5,93.1,93.15,281856.0,93.5,93.5,93.1,93.15,281856.0
2022-08-30 09:30:00,94.02,94.55,93.75,94.12,163776.0,94.02,94.55,93.75,94.12,163776.0
2022-08-30 09:40:00,94.15,94.39,93.85,94.21,172152.0,94.15,94.39,93.85,94.21,172152.0
2022-08-30 09:50:00,94.22,94.81,94.15,94.23,188580.0,94.22,94.81,94.15,94.23,188580.0
2022-08-30 10:00:00,94.28,94.6,93.55,93.67,198084.0,94.28,94.6,93.55,93.67,198084.0
2022-08-30 10:10:00,93.72,93.93,93.56,93.86,199410.0,93.72,93.93,93.56,93.86,199410.0
2022-08-30 10:20:00,93.87,93.92,93.44,93.67,38232.0,93.87,93.92,93.44,93.67,38232.0
2022-08-30 10:30:00,93.69,93.75,92.72,92.91,62724.0,93.69,93.75,92.72,92.91,62724.0
2022-08-30 10:40:00,92.92,93.14,92.41,92.65,63606.0,92.92,93.14,92.41,92.65,63606.0
2022-08-30 10:50:00,92.62,93.35,92.62,93.35,51114.0,92.62,93.35,92.62,93.35,51114.0
2022-08-30 11:00:00,93.34,93.47,93.16,93.18,57540.0,93.34,93.47,93.16,93.18,57540.0
2022-08-30 11:10:00,93.16,93.26,92.86,93.2,125130.0,93.16,93.26,92.86,93.2,125130.0
2022-08-30 11:20:00,93.21,93.29,92.86,92.93,201492.0,93.21,93.29,92.86,92.93,201492.0
2022-08-30 11:30:00,92.92,93.34,92.92,92.93,73056.0,92.92,93.34,92.92,92.93,73056.0
2022-08-30 11:40:00,92.89,93.15,92.86,92.91,57666.0,92.89,93.15,92.86,92.91,57666.0
2022-08-30 11:50:00,92.93,93.37,92.84,93.33,57864.0,92.93,93.37,92.84,93.33,57864.0
2022-08-30 12:00:00,93.24,93.37,93.17,93.18,45270.0,93.24,93.37,93.17,93.18,45270.0
2022-08-30 12:10:00,93.2,93.48,93.16,93.36,35802.0,93.2,93.48,93.16,93.36,35802.0
2022-08-30 12:20:00,93.29,93.36,93.21,93.3,27558.0,93.29,93.36,93.21,93.3,27558.0
2022-08-30 12:30:00,93.23,93.28,93.05,93.28,27600.0,93.23,93.28,93.05,93.28,27600.0
2022-08-30 12:40:00,93.23,93.26,93.1,93.1,18054.0,93.23,93.26,93.1,93.1,18054.0
2022-08-30 12:50:00,93.13,93.2,93.02,93.15,34140.0,93.13,93.2,93.02,93.15,34140.0
2022-08-30 13:00:00,93.14,93.27,92.99,92.99,50718.0,93.14,93.27,92.99,92.99,50718.0
2022-08-30 13:10:00,92.93,92.96,92.83,92.83,51252.0,92.93,92.96,92.83,92.83,51252.0
2022-08-30 13:20:00,92.77,92.85,92.62,92.79,25740.0,92.77,92.85,92.62,92.79,25740.0
2022-08-30 13:30:00,92.84,92.91,92.71,92.76,24858.0,92.84,92.91,92.71,92.76,24858.0
2022-08-30 13:40:00,92.76,92.78,92.4,92.74,81036.0,92.76,92.78,92.4,92.74,81036.0
2022-08-30 13:50:00,92.81,92.97,92.74,92.9,35022.0,92.81,92.97,92.74,92.9,35022.0
2022-08-30 14:00:00,93.02,93.04,92.86,92.96,30600.0,93.02,93.04,92.86,92.96,30600.0
2022-08-30 14:10:00,92.9,92.97,92.81,92.86,52032.0,92.9,92.97,92.81,92.86,52032.0
2022-08-30 14:20:00,92.86,92.91,92.75,92.91,24276.0,92.86,92.91,92.75,92.91,24276.0
2022-08-30 14:30:00,92.97,93.06,92.94,93.03,24702.0,92.97,93.06,92.94,93.03,24702.0
2022-08-30 14:40:00,93.14,93.14,92.96,93.01,23574.0,93.14,93.14,92.96,93.01,23574.0
2022-08-30 14:50:00,93.1,93.43,93.1,93.33,52494.0,93.1,93.43,93.1,93.33,52494.0
2022-08-30 15:00:00,93.37,93.75,93.36,93.73,68196.0,93.37,93.75,93.36,93.73,68196.0
2022-08-30 15:10:00,93.68,93.89,93.46,93.48,82008.0,93.68,93.89,93.46,93.48,82008.0
2022-08-30 15:20:00,93.43,93.65,93.39,93.5,46560.0,93.43,93.65,93.39,93.5,46560.0
2022-08-30 15:30:00,93.47,93.53,93.27,93.41,121164.0,93.47,93.53,93.27,93.41,121164.0
2022-08-30 15:40:00,93.41,93.5,93.17,93.23,173826.0,93.41,93.5,93.17,93.23,173826.0
2022-08-30 15:50:00,93.33,93.42,93.12,93.26,367416.0,93.33,93.42,93.12,93.26,367416.0
2022-08-31 09:30:00,94.5,94.94,93.9,94.19,268764.0,94.5,94.94,93.9,94.19,268764.0
2022-08-31 09:40:00,94.16,95.46,94.16,95.04,225354.0,94.16,95.46,94.16,95.04,225354.0
2022-08-31 09:50:00,94.96,95.27,94.68,94.68,132396.0,94.96,95.27,94.68,94.68,132396.0
2022-08-31 10:00:00,94.67,94.9,94.26,94.32,51510.0,94.67,94.9,94.26,94.32,51510.0
2022-08-31 10:10:00,94.33,94.5,93.5,93.71,315912.0,94.33,94.5,93.5,93.71,315912.0
2022-08-31 10:20:00,93.73,94.28,93.6,93.82,168858.0,93.73,94.28,93.6,93.82,168858.0
2022-08-31 10:30:00,93.9,93.96,93.39,93.39,71484.0,93.9,93.96,93.39,93.39,71484.0
2022-08-31 10:40:00,93.49,93.68,93.29,93.65,51060.0,93.49,93.68,93.29,93.65,51060.0
2022-08-31 10:50:00,93.57,93.57,92.9,93.05,62670.0,93.57,93.57,92.9,93.05,62670.0
2022-08-31 11:00:00,93.08,93.17,92.74,92.98,123000.0,93.08,93.17,92.74,92.98,123000.0
2022-08-31 11:10:00,92.98,93.23,92.87,93.15,52998.0,92.98,93.23,92.87,93.15,52998.0
2022-08-31 11:20:00,93.15,93.2,92.9,92.92,100374.0,93.15,93.2,92.9,92.92,100374.0
2022-08-31 11:30:00,92.92,93.28,92.86,93.12,33024.0,92.92,93.28,92.86,93.12,33024.0
2022-08-31 11:40:00,93.16,93.33,93.01,93.01,38064.0,93.16,93.33,93.01,93.01,38064.0
2022-08-31 11:50:00,93.08,93.41,93.08,93.38,31908.0,93.08,93.41,93.08,93.38,31908.0
2022-08-31 12:00:00,93.4,93.4,93.12,93.14,97392.0,93.4,93.4,93.12,93.14,97392.0
2022-08-31 12:10:00,93.1,93.35,93.08,93.15,44346.0,93.1,93.35,93.08,93.15,44346.0
2022-08-31 12:20:00,93.2,93.22,93.04,93.17,36510.0,93.2,93.22,93.04,93.17,36510.0
2022-08-31 12:30:00,93.2,93.38,93.14,93.18,81420.0,93.2,93.38,93.14,93.18,81420.0
2022-08-31 12:40:00,93.13,93.18,93.02,93.14,17304.0,93.13,93.18,93.02,93.14,17304.0
2022-08-31 12:50:00,93.17,93.21,92.97,93.06,21426.0,93.17,93.21,92.97,93.06,21426.0
2022-08-31 13:00:00,93.03,93.09,92.98,93.02,22182.0,93.03,93.09,92.98,93.02,22182.0
2022-08-31 13:10:00,92.99,93.12,92.71,92.72,46230.0,92.99,93.12,92.71,92.72,46230.0
2022-08-31 13:20:00,92.67,92.73,92.54,92.73,28950.0,92.67,92.73,92.54,92.73,28950.0
2022-08-31 13:30:00,92.66,92.75,92.57,92.59,85338.0,92.66,92.75,92.57,92.59,85338.0
2022-08-31 13:40:00,92.51,92.57,92.28,92.56,42054.0,92.51,92.57,92.28,92.56,42054.0
2022-08-31 13:50:00,92.53,92.83,92.52,92.66,66456.0,92.53,92.83,92.52,92.66,66456.0
2022-08-31 14:00:00,92.67,92.82,92.61,92.79,66558.0,92.67,92.82,92.61,92.79,66558.0
2022-08-31 14:10:00,92.81,92.94,92.71,92.88,127272.0,92.81,92.94,92.71,92.88,127272.0
2022-08-31 14:20:00,92.89,93.09,92.85,93.03,35136.0,92.89,93.09,92.85,93.03,35136.0
2022-08-31 14:30:00,92.99,93.03,92.77,92.78,59358.0,92.99,93.03,92.77,92.78,59358.0
2022-08-31 14:40:00,92.77,92.98,92.69,92.98,41766.0,92.77,92.98,92.69,92.98,41766.0
2022-08-31 14:50:00,92.96,93.09,92.94,93.04,80262.0,92.96,93.09,92.94,93.04,80262.0
2022-08-31 15:00:00,93.03,93.15,92.91,93.04,38688.0,93.03,93.15,92.91,93.04,38688.0
2022-08-31 15:10:00,93.08,93.31,93.08,93.24,24558.0,93.08,93.31,93.08,93.24,24558.0
2022-08-31 15:20:00,93.17,93.23,93.04,93.14,46788.0,93.17,93.23,93.04,93.14,46788.0
2022-08-31 15:30:00,93.12,93.22,93.08,93.13,33510.0,93.12,93.22,93.08,93.13,33510.0
2022-08-31 15:40:00,93.16,93.27,93.07,93.12,59418.0,93.16,93.27,93.07,93.12,59418.0
2022-08-31 15:50:00,93.14,93.24,92.73,92.73,204480.0,93.14,93.24,92.73,92.73,204480.0
2022-09-01 09:30:00,91.41,91.94,91.0,91.74,386394.0,91.41,91.94,91.0,91.74,386394.0
2022-09-01 09:40:00,91.84,92.17,91.58,91.58,71064.0,91.84,92.17,91.58,91.58,71064.0
2022-09-01 09:50:00,91.66,91.93,91.35,91.88,134130.0,91.66,91.93,91.35,91.88,134130.0
2022-09-01 10:00:00,91.89,91.89,91.21,91.46,147120.0,91.89,91.89,91.21,91.46,147120.0
2022-09-01 10:10:00,91.46,91.46,90.61,90.89,125448.0,91.46,91.46,90.61,90.89,125448.0
2022-09-01 10:20:00,90.91,91.14,90.75,91.04,125340.0,90.91,91.14,90.75,91.04,125340.0
2022-09-01 10:30:00,91.0,91.0,90.48,90.54,95262.0,91.0,91.0,90.48,90.54,95262.0
2022-09-01 10:40:00,90.49,90.51,90.03,90.04,132702.0,90.49,90.51,90.03,90.04,132702.0
2022-09-01 10:50:00,90.05,90.27,89.67,89.73,129078.0,90.05,90.27,89.67,89.73,129078.0
2022-09-01 11:00:00,89.71,90.09,89.56,89.96,249678.0,89.71,90.09,89.56,89.96,249678.0
2022-09-01 11:10:00,89.95,90.1,89.69,89.75,145230.0,89.95,90.1,89.69,89.75,145230.0
2022-09-01 11:20:00,89.82,89.82,89.19,89.25,122934.0,89.82,89.82,89.19,89.25,122934.0
2022-09-01 11:30:00,89.23,89.51,89.04,89.26,310446.0,89.23,89.51,89.04,89.26,310446.0
2022-09-01 11:40:00,89.33,89.58,89.13,89.52,121308.0,89.33,89.58,89.13,89.52,121308.0
2022-09-01 11:50:00,89.49,89.64,89.35,89.5,44634.0,89.49,89.64,89.35,89.5,44634.0
2022-09-01 12:00:00,89.64,89.95,89.53,89.95,119016.0,89.64,89.95,89.53,89.95,119016.0
2022-09-01 12:10:00,89.91,89.91,89.62,89.76,34614.0,89.91,89.91,89.62,89.76,34614.0
2022-09-01 12:20:00,89.74,89.9,89.65,89.9,44064.0,89.74,89.9,89.65,89.9,44064.0
2022-09-01 12:30:00,89.88,89.9,89.39,89.4,69888.0,89.88,89.9,89.39,89.4,69888.0
2022-09-01 12:40:00,89.35,89.64,89.28,89.64,83298.0,89.35,89.64,89.28,89.64,83298.0
2022-09-01 12:50:00,89.67,89.7,89.35,89.41,47832.0,89.67,89.7,89.35,89.41,47832.0
2022-09-01 13:00:00,89.46,89.62,89.39,89.61,28038.0,89.46,89.62,89.39,89.61,28038.0
2022-09-01 13:10:00,89.67,89.85,89.57,89.83,32580.0,89.67,89.85,89.57,89.83,32580.0
2022-09-01 13:20:00,89.88,90.14,89.86,90.12,162006.0,89.88,90.14,89.86,90.12,162006.0
2022-09-01 13:30:00,90.08,90.16,89.93,89.97,57186.0,90.08,90.16,89.93,89.97,57186.0
2022-09-01 13:40:00,89.97,90.0,89.76,89.8,46602.0,89.97,90.0,89.76,89.8,46602.0
2022-09-01 13:50:00,89.84,89.89,89.63,89.68,27876.0,89.84,89.89,89.63,89.68,27876.0
2022-09-01 14:00:00,89.72,89.78,89.54,89.69,30000.0,89.72,89.78,89.54,89.69,30000.0
2022-09-01 14:10:00,89.73,89.86,89.57,89.85,22800.0,89.73,89.86,89.57,89.85,22800.0
2022-09-01 14:20:00,89.94,90.56,89.91,90.49,100740.0,89.94,90.56,89.91,90.49,100740.0
2022-09-01 14:30:00,90.49,90.79,90.46,90.67,102036.0,90.49,90.79,90.46,90.67,102036.0
2022-09-01 14:40:00,90.62,90.66,90.45,90.45,57480.0,90.62,90.66,90.45,90.45,57480.0
2022-09-01 14:50:00,90.45,90.58,90.33,90.48,71340.0,90.45,90.58,90.33,90.48,71340.0
2022-09-01 15:00:00,90.42,91.08,90.42,91.05,64080.0,90.42,91.08,90.42,91.05,64080.0
2022-09-01 15:10:00,90.98,91.26,90.81,90.81,76098.0,90.98,91.26,90.81,90.81,76098.0
2022-09-01 15:20:00,90.78,90.81,90.41,90.47,47964.0,90.78,90.81,90.41,90.47,47964.0
2022-09-01 15:30:00,90.4,90.41,90.2,90.25,111834.0,90.4,90.41,90.2,90.25,111834.0
2022-09-01 15:40:00,90.27,90.44,90.18,90.25,111138.0,90.27,90.44,90.18,90.25,111138.0
2022-09-01 15:50:00,90.29,91.0,90.29,90.81,535488.0,90.29,91.0,90.29,90.81,535488.0
2022-09-02 09:30:00,91.32,91.33,90.53,91.0,177654.0,91.32,91.33,90.53,91.0,177654.0
2022-09-02 09:40:00,90.96,91.23,90.5,91.14,57378.0,90.96,91.23,90.5,91.14,57378.0
2022-09-02 09:50:00,91.27,91.39,91.01,91.01,101928.0,91.27,91.39,91.01,91.01,101928.0
2022-09-02 10:00:00,90.92,91.33,90.75,91.27,220974.0,90.92,91.33,90.75,91.27,220974.0
2022-09-02 10:10:00,91.29,92.06,91.24,91.8,211842.0,91.29,92.06,91.24,91.8,211842.0
2022-09-02 10:20:00,91.76,91.84,91.59,91.74,187758.0,91.76,91.84,91.59,91.74,187758.0
2022-09-02 10:30:00,91.79,92.26,91.79,91.99,101592.0,91.79,92.26,91.79,91.99,101592.0
2022-09-02 10:40:00,91.92,92.0,91.62,91.81,94686.0,91.92,92.0,91.62,91.81,94686.0
2022-09-02 10:50:00,91.81,91.88,91.22,91.43,92064.0,91.81,91.88,91.22,91.43,92064.0
2022-09-02 11:00:00,91.51,91.73,91.26,91.49,75144.0,91.51,91.73,91.26,91.49,75144.0
2022-09-02 11:10:00,91.46,91.64,91.28,91.54,52470.0,91.46,91.64,91.28,91.54,52470.0
2022-09-02 11:20:00,91.5,91.52,91.33,91.46,43884.0,91.5,91.52,91.33,91.46,43884.0
2022-09-02 11:30:00,91.5,91.56,91.33,91.53,71742.0,91.5,91.56,91.33,91.53,71742.0
2022-09-02 11:40:00,91.42,91.75,91.25,91.66,126870.0,91.42,91.75,91.25,91.66,126870.0
2022-09-02 11:50:00,91.69,91.77,91.52,91.52,45690.0,91.69,91.77,91.52,91.52,45690.0
2022-09-02 12:00:00,91.6,91.66,91.5,91.6,74922.0,91.6,91.66,91.5,91.6,74922.0
2022-09-02 12:10:00,91.57,91.57,91.23,91.23,38412.0,91.57,91.57,91.23,91.23,38412.0
2022-09-02 12:20:00,91.17,91.19,90.6,90.75,58608.0,91.17,91.19,90.6,90.75,58608.0
2022-09-02 12:30:00,90.67,90.83,90.37,90.53,54120.0,90.67,90.83,90.37,90.53,54120.0
2022-09-02 12:40:00,90.52,90.64,90.4,90.56,50712.0,90.52,90.64,90.4,90.56,50712.0
2022-09-02 12:50:00,90.53,90.75,90.46,90.71,53598.0,90.53,90.75,90.46,90.71,53598.0
2022-09-02 13:00:00,90.57,90.57,90.24,90.33,60498.0,90.57,90.57,90.24,90.33,60498.0
2022-09-02 13:10:00,90.25,90.66,90.25,90.48,54714.0,90.25,90.66,90.25,90.48,54714.0
2022-09-02 13:20:00,90.44,90.44,90.01,90.12,72810.0,90.44,90.44,90.01,90.12,72810.0
2022-09-02 13:30:00,90.14,90.46,90.12,90.42,50826.0,90.14,90.46,90.12,90.42,50826.0
2022-09-02 13:40:00,90.28,90.56,90.19,90.2,29394.0,90.28,90.56,90.19,90.2,29394.0
2022-09-02 13:50:00,90.22,90.28,89.96,90.09,71388.0,90.22,90.28,89.96,90.09,71388.0
2022-09-02 14:00:00,90.07,90.3,89.98,90.18,45966.0,90.07,90.3,89.98,90.18,45966.0
2022-09-02 14:10:00,90.15,90.32,90.15,90.21,37932.0,90.15,90.32,90.15,90.21,37932.0
2022-09-02 14:20:00,90.22,90.43,90.16,90.39,44052.0,90.22,90.43,90.16,90.39,44052.0
2022-09-02 14:30:00,90.33,90.38,90.18,90.31,17532.0,90.33,90.38,90.18,90.31,17532.0
2022-09-02 14:40:00,90.31,90.42,90.22,90.27,29550.0,90.31,90.42,90.22,90.27,29550.0
2022-09-02 14:50:00,90.25,90.25,90.0,90.05,43008.0,90.25,90.25,90.0,90.05,43008.0
2022-09-02 15:00:00,90.05,90.33,90.04,90.32,41760.0,90.05,90.33,90.04,90.32,41760.0
2022-09-02 15:10:00,90.29,90.32,90.08,90.1,45894.0,90.29,90.32,90.08,90.1,45894.0
2022-09-02 15:20:00,90.12,90.21,89.85,90.03,63210.0,90.12,90.21,89.85,90.03,63210.0
2022-09-02 15:30:00,90.04,90.04,89.61,89.73,118374.0,90.04,90.04,89.61,89.73,118374.0
2022-09-02 15:40:00,89.73,89.95,89.7,89.93,131730.0,89.73,89.95,89.7,89.93,131730.0
2022-09-02 15:50:00,89.92,90.08,89.71,89.87,393078.0,89.92,90.08,89.71,89.87,393078.0
2022-09-06 09:30:00,89.0,89.31,87.92,88.13,411696.0,89.0,89.31,87.92,88.13,411696.0
2022-09-06 09:40:00,88.1,88.3,87.86,88.02,171630.0,88.1,88.3,87.86,88.02,171630.0
2022-09-06 09:50:00,88.11,88.11,87.62,87.71,173916.0,88.11,88.11,87.62,87.71,173916.0
2022-09-06 10:00:00,87.65,87.78,86.39,86.75,287298.0,87.65,87.78,86.39,86.75,287298.0
2022-09-06 10:10:00,86.72,87.33,86.58,87.29,289320.0,86.72,87.33,86.58,87.29,289320.0
2022-09-06 10:20:00,87.29,87.69,87.07,87.59,175182.0,87.29,87.69,87.07,87.59,175182.0
2022-09-06 10:30:00,87.54,87.92,87.35,87.92,111690.0,87.54,87.92,87.35,87.92,111690.0
2022-09-06 10:40:00,87.96,88.33,87.76,87.89,124056.0,87.96,88.33,87.76,87.89,124056.0
2022-09-06 10:50:00,87.9,88.43,87.9,88.24,163524.0,87.9,88.43,87.9,88.24,163524.0
2022-09-06 11:00:00,88.21,88.31,87.88,88.13,161700.0,88.21,88.31,87.88,88.13,161700.0
2022-09-06 11:10:00,88.13,88.13,87.89,88.12,30804.0,88.13,88.13,87.89,88.12,30804.0
2022-09-06 11:20:00,88.01,88.19,87.83,87.86,59394.0,88.01,88.19,87.83,87.86,59394.0
2022-09-06 11:30:00,87.89,88.17,87.74,87.89,39738.0,87.89,88.17,87.74,87.89,39738.0
2022-09-06 11:40:00,87.81,88.4,87.76,88.06,122796.0,87.81,88.4,87.76,88.06,122796.0
2022-09-06 11:50:00,88.1,88.22,87.99,88.15,31188.0,88.1,88.22,87.99,88.15,31188.0
2022-09-06 12:00:00,88.16,88.49,88.08,88.16,59892.0,88.16,88.49,88.08,88.16,59892.0
2022-09-06 12:10:00,88.2,88.25,87.89,87.92,249096.0,88.2,88.25,87.89,87.92,249096.0
2022-09-06 12:20:00,87.91,87.96,87.65,87.88,77928.0,87.91,87.96,87.65,87.88,77928.0
2022-09-06 12:30:00,87.94,88.0,87.8,87.88,45306.0,87.94,88.0,87.8,87.88,45306.0
2022-09-06 12:40:00,87.87,87.96,87.67,87.96,23430.0,87.87,87.96,87.67,87.96,23430.0
2022-09-06 12:50:00,87.9,88.04,87.79,87.98,26412.0,87.9,88.04,87.79,87.98,26412.0
2022-09-06 13:00:00,87.9,88.03,87.58,87.58,18804.0,87.9,88.03,87.58,87.58,18804.0
2022-09-06 13:10:00,87.6,87.65,87.49,87.62,35910.0,87.6,87.65,87.49,87.62,35910.0
2022-09-06 13:20:00,87.64,87.65,87.46,87.46,24984.0,87.64,87.65,87.46,87.46,24984.0
2022-09-06 13:30:00,87.5,87.83,87.47,87.73,52338.0,87.5,87.83,87.47,87.73,52338.0
2022-09-06 13:40:00,87.69,87.69,87.46,87.47,21084.0,87.69,87.69,87.46,87.47,21084.0
2022-09-06 13:50:00,87.47,87.67,87.35,87.67,35256.0,87.47,87.67,87.35,87.67,35256.0
2022-09-06 14:00:00,87.76,87.92,87.76,87.9,25332.0,87.76,87.92,87.76,87.9,25332.0
2022-09-06 14:10:00,87.93,88.23,87.93,88.06,80442.0,87.93,88.23,87.93,88.06,80442.0
2022-09-06 14:20:00,88.05,88.1,87.9,87.95,49440.0,88.05,88.1,87.9,87.95,49440.0
2022-09-06 14:30:00,87.99,88.04,87.77,87.81,65970.0,87.99,88.04,87.77,87.81,65970.0
2022-09-06 14:40:00,87.82,87.85,87.69,87.74,58596.0,87.82,87.85,87.69,87.74,58596.0
2022-09-06 14:50:00,87.71,87.84,87.63,87.77,112626.0,87.71,87.84,87.63,87.77,112626.0
2022-09-06 15:00:00,87.83,87.83,87.61,87.75,209232.0,87.83,87.83,87.61,87.75,209232.0
2022-09-06 15:10:00,87.74,88.31,87.68,88.18,159996.0,87.74,88.31,87.68,88.18,159996.0
2022-09-06 15:20:00,88.15,88.38,87.98,88.21,196698.0,88.15,88.38,87.98,88.21,196698.0
2022-09-06 15:30:00,88.16,88.28,87.99,88.2,82152.0,88.16,88.28,87.99,88.2,82152.0
2022-09-06 15:40:00,88.15,88.5,88.12,88.41,142302.0,88.15,88.5,88.12,88.41,142302.0
2022-09-06 15:50:00,88.39,88.5,88.16,88.44,382296.0,88.39,88.5,88.16,88.44,382296.0
2022-09-07 09:30:00,88.42,89.09,88.39,88.92,280398.0,88.42,89.09,88.39,88.92,280398.0
2022-09-07 09:40:00,88.87,89.1,88.71,88.94,96900.0,88.87,89.1,88.71,88.94,96900.0
2022-09-07 09:50:00,88.8,88.88,88.21,88.27,85056.0,88.8,88.88,88.21,88.27,85056.0
2022-09-07 10:00:00,88.19,88.51,87.92,87.92,109260.0,88.19,88.51,87.92,87.92,109260.0
2022-09-07 10:10:00,88.05,88.06,87.74,87.97,72510.0,88.05,88.06,87.74,87.97,72510.0
2022-09-07 10:20:00,88.01,88.22,87.77,88.2,68742.0,88.01,88.22,87.77,88.2,68742.0
2022-09-07 10:30:00,88.26,88.46,88.15,88.25,78516.0,88.26,88.46,88.15,88.25,78516.0
2022-09-07 10:40:00,88.25,88.26,87.89,88.01,132978.0,88.25,88.26,87.89,88.01,132978.0
2022-09-07 10:50:00,88.05,88.16,87.84,88.08,34050.0,88.05,88.16,87.84,88.08,34050.0
2022-09-07 11:00:00,88.08,88.42,87.98,88.39,36618.0,88.08,88.42,87.98,88.39,36618.0
2022-09-07 11:10:00,88.36,88.56,88.31,88.38,31698.0,88.36,88.56,88.31,88.38,31698.0
2022-09-07 11:20:00,88.43,88.45,88.21,88.21,46290.0,88.43,88.45,88.21,88.21,46290.0
2022-09-07 11:30:00,88.23,88.58,88.21,88.57,30156.0,88.23,88.58,88.21,88.57,30156.0
2022-09-07 11:40:00,88.49,88.7,88.44,88.67,31248.0,88.49,88.7,88.44,88.67,31248.0
2022-09-07 11:50:00,88.7,88.86,88.69,88.72,37986.0,88.7,88.86,88.69,88.72,37986.0
2022-09-07 12:00:00,88.72,88.94,88.64,88.94,53352.0,88.72,88.94,88.64,88.94,53352.0
2022-09-07 12:10:00,88.92,88.95,88.65,88.65,31008.0,88.92,88.95,88.65,88.65,31008.0
2022-09-07 12:20:00,88.65,88.66,88.57,88.66,40212.0,88.65,88.66,88.57,88.66,40212.0
2022-09-07 12:30:00,88.65,88.87,88.44,88.87,26604.0,88.65,88.87,88.44,88.87,26604.0
2022-09-07 12:40:00,88.91,89.05,88.88,88.96,15354.0,88.91,89.05,88.88,88.96,15354.0
2022-09-07 12:50:00,89.0,89.01,88.86,88.97,17400.0,89.0,89.01,88.86,88.97,17400.0
2022-09-07 13:00:00,88.99,89.12,88.93,89.03,99720.0,88.99,89.12,88.93,89.03,99720.0
2022-09-07 13:10:00,89.07,89.11,89.03,89.07,9294.0,89.07,89.11,89.03,89.07,9294.0
2022-09-07 13:20:00,89.11,89.17,89.05,89.08,37530.0,89.11,89.17,89.05,89.08,37530.0
2022-09-07 13:30:00,89.05,89.21,89.05,89.17,34350.0,89.05,89.21,89.05,89.17,34350.0
2022-09-07 13:40:00,89.15,89.41,89.15,89.39,96900.0,89.15,89.41,89.15,89.39,96900.0
2022-09-07 13:50:00,89.32,89.61,89.31,89.46,58770.0,89.32,89.61,89.31,89.46,58770.0
2022-09-07 14:00:00,89.49,89.9,89.49,89.79,122208.0,89.49,89.9,89.49,89.79,122208.0
2022-09-07 14:10:00,89.75,89.83,89.63,89.63,29364.0,89.75,89.83,89.63,89.63,29364.0
2022-09-07 14:20:00,89.63,89.92,89.62,89.92,36768.0,89.63,89.92,89.62,89.92,36768.0
2022-09-07 14:30:00,89.87,90.04,89.87,89.94,46854.0,89.87,90.04,89.87,89.94,46854.0
2022-09-07 14:40:00,89.95,90.08,89.95,90.03,23442.0,89.95,90.08,89.95,90.03,23442.0
2022-09-07 14:50:00,90.06,90.07,89.88,89.94,39348.0,90.06,90.07,89.88,89.94,39348.0
2022-09-07 15:00:00,90.02,90.08,89.76,90.08,70740.0,90.02,90.08,89.76,90.08,70740.0
2022-09-07 15:10:00,90.09,90.11,89.95,90.0,60642.0,90.09,90.11,89.95,90.0,60642.0
2022-09-07 15:20:00,90.04,90.21,89.94,90.21,66150.0,90.04,90.21,89.94,90.21,66150.0
2022-09-07 15:30:00,90.21,90.23,89.95,89.95,74676.0,90.21,90.23,89.95,89.95,74676.0
2022-09-07 15:40:00,89.97,90.11,89.84,90.07,114552.0,89.97,90.11,89.84,90.07,114552.0
2022-09-07 15:50:00,90.02,90.18,89.89,90.02,390714.0,90.02,90.18,89.89,90.02,390714.0
2022-09-08 09:30:00,89.91,89.96,89.17,89.96,199986.0,89.91,89.96,89.17,89.96,199986.0
2022-09-08 09:40:00,89.76,90.96,89.63,90.67,271722.0,89.76,90.96,89.63,90.67,271722.0
2022-09-08 09:50:00,90.65,90.92,90.56,90.75,84192.0,90.65,90.92,90.56,90.75,84192.0
2022-09-08 10:00:00,90.78,90.86,90.2,90.74,61638.0,90.78,90.86,90.2,90.74,61638.0
2022-09-08 10:10:00,90.64,91.32,90.57,91.32,68550.0,90.64,91.32,90.57,91.32,68550.0
2022-09-08 10:20:00,91.26,91.26,90.68,90.79,46992.0,91.26,91.26,90.68,90.79,46992.0
2022-09-08 10:30:00,90.77,91.26,90.71,91.19,110076.0,90.77,91.26,90.71,91.19,110076.0
2022-09-08 10:40:00,91.1,91.17,90.91,91.05,46080.0,91.1,91.17,90.91,91.05,46080.0
2022-09-08 10:50:00,90.98,91.46,90.98,91.43,57810.0,90.98,91.46,90.98,91.43,57810.0
2022-09-08 11:00:00,91.46,91.53,91.27,91.32,72840.0,91.46,91.53,91.27,91.32,72840.0
2022-09-08 11:10:00,91.28,91.5,91.27,91.5,57684.0,91.28,91.5,91.27,91.5,57684.0
2022-09-08 11:20:00,91.41,91.51,91.21,91.37,116652.0,91.41,91.51,91.21,91.37,116652.0
2022-09-08 11:30:00,91.37,91.53,91.24,91.29,65988.0,91.37,91.53,91.24,91.29,65988.0
2022-09-08 11:40:00,91.19,91.33,91.1,91.1,67206.0,91.19,91.33,91.1,91.1,67206.0
2022-09-08 11:50:00,91.09,91.24,90.96,90.96,32964.0,91.09,91.24,90.96,90.96,32964.0
2022-09-08 12:00:00,90.98,91.0,90.28,90.28,77334.0,90.98,91.0,90.28,90.28,77334.0
2022-09-08 12:10:00,90.34,90.34,90.04,90.19,115440.0,90.34,90.34,90.04,90.19,115440.0
2022-09-08 12:20:00,90.2,90.24,90.04,90.24,48462.0,90.2,90.24,90.04,90.24,48462.0
2022-09-08 12:30:00,90.21,90.48,90.17,90.46,52152.0,90.21,90.48,90.17,90.46,52152.0
2022-09-08 12:40:00,90.46,90.79,90.42,90.6,30786.0,90.46,90.79,90.42,90.6,30786.0
2022-09-08 12:50:00,90.65,90.86,90.65,90.8,44760.0,90.65,90.86,90.65,90.8,44760.0
2022-09-08 13:00:00,90.8,90.87,90.59,90.67,38226.0,90.8,90.87,90.59,90.67,38226.0
2022-09-08 13:10:00,90.65,91.08,90.65,91.0,25002.0,90.65,91.08,90.65,91.0,25002.0
2022-09-08 13:20:00,91.0,91.08,90.81,90.97,39366.0,91.0,91.08,90.81,90.97,39366.0
2022-09-08 13:30:00,90.88,91.07,90.83,90.96,21462.0,90.88,91.07,90.83,90.96,21462.0
2022-09-08 13:40:00,90.98,90.98,90.88,90.97,16152.0,90.98,90.98,90.88,90.97,16152.0
2022-09-08 13:50:00,90.93,90.94,90.6,90.8,113400.0,90.93,90.94,90.6,90.8,113400.0
2022-09-08 14:00:00,90.67,90.84,90.61,90.67,30540.0,90.67,90.84,90.61,90.67,30540.0
2022-09-08 14:10:00,90.71,90.75,90.55,90.67,21216.0,90.71,90.75,90.55,90.67,21216.0
2022-09-08 14:20:00,90.67,90.68,90.6,90.63,23448.0,90.67,90.68,90.6,90.63,23448.0
2022-09-08 14:30:00,90.64,90.87,90.64,90.82,34194.0,90.64,90.87,90.64,90.82,34194.0
2022-09-08 14:40:00,90.85,90.85,90.5,90.53,35730.0,90.85,90.85,90.5,90.53,35730.0
2022-09-08 14:50:00,90.53,90.63,90.46,90.55,28332.0,90.53,90.63,90.46,90.55,28332.0
2022-09-08 15:00:00,90.54,90.65,90.46,90.61,43032.0,90.54,90.65,90.46,90.61,43032.0
2022-09-08 15:10:00,90.6,90.73,90.57,90.69,25446.0,90.6,90.73,90.57,90.69,25446.0
2022-09-08 15:20:00,90.71,90.81,90.6,90.65,36780.0,90.71,90.81,90.6,90.65,36780.0
2022-09-08 15:30:00,90.65,90.72,90.52,90.7,51978.0,90.65,90.72,90.52,90.7,51978.0
2022-09-08 15:40:00,90.7,90.7,90.46,90.56,96528.0,90.7,90.7,90.46,90.56,96528.0
2022-09-08 15:50:00,90.61,91.22,90.61,91.22,442080.0,90.61,91.22,90.61,91.22,442080.0
2022-09-09 09:30:00,92.38,93.09,92.38,92.98,185358.0,92.38,93.09,92.38,92.98,185358.0
2022-09-09 09:40:00,92.83,93.0,92.18,92.67,117660.0,92.83,93.0,92.18,92.67,117660.0
2022-09-09 09:50:00,92.73,93.0,92.6,92.86,93540.0,92.73,93.0,92.6,92.86,93540.0
2022-09-09 10:00:00,92.9,93.35,92.9,93.35,204480.0,92.9,93.35,92.9,93.35,204480.0
2022-09-09 10:10:00,93.35,93.35,93.08,93.23,98136.0,93.35,93.35,93.08,93.23,98136.0
2022-09-09 10:20:00,93.17,93.53,93.13,93.51,121680.0,93.17,93.53,93.13,93.51,121680.0
2022-09-09 10:30:00,93.49,93.59,93.38,93.46,72348.0,93.49,93.59,93.38,93.46,72348.0
2022-09-09 10:40:00,93.47,93.49,93.17,93.36,62778.0,93.47,93.49,93.17,93.36,62778.0
2022-09-09 10:50:00,93.34,93.53,93.27,93.46,102336.0,93.34,93.53,93.27,93.46,102336.0
2022-09-09 11:00:00,93.42,93.67,93.4,93.4,48450.0,93.42,93.67,93.4,93.4,48450.0
2022-09-09 11:10:00,93.49,93.66,93.41,93.59,48120.0,93.49,93.66,93.41,93.59,48120.0
2022-09-09 11:20:00,93.56,93.78,93.48,93.76,69552.0,93.56,93.78,93.48,93.76,69552.0
2022-09-09 11:30:00,93.77,93.94,93.65,93.89,88584.0,93.77,93.94,93.65,93.89,88584.0
2022-09-09 11:40:00,93.94,94.04,93.83,93.83,44946.0,93.94,94.04,93.83,93.83,44946.0
2022-09-09 11:50:00,93.86,93.88,93.64,93.84,76890.0,93.86,93.88,93.64,93.84,76890.0
2022-09-09 12:00:00,93.82,93.88,93.59,93.74,42162.0,93.82,93.88,93.59,93.74,42162.0
2022-09-09 12:10:00,93.74,94.02,93.74,94.02,63054.0,93.74,94.02,93.74,94.02,63054.0
2022-09-09 12:20:00,93.99,94.04,93.79,93.91,73302.0,93.99,94.04,93.79,93.91,73302.0
2022-09-09 12:30:00,93.88,94.05,93.85,94.01,52170.0,93.88,94.05,93.85,94.01,52170.0
2022-09-09 12:40:00,94.04,94.38,94.03,94.35,256980.0,94.04,94.38,94.03,94.35,256980.0
2022-09-09 12:50:00,94.33,94.58,94.25,94.47,104058.0,94.33,94.58,94.25,94.47,104058.0
2022-09-09 13:00:00,94.5,94.53,94.36,94.42,112794.0,94.5,94.53,94.36,94.42,112794.0
2022-09-09 13:10:00,94.39,94.5,94.34,94.34,47676.0,94.39,94.5,94.34,94.34,47676.0
2022-09-09 13:20:00,94.3,94.34,94.13,94.33,136344.0,94.3,94.34,94.13,94.33,136344.0
2022-09-09 13:30:00,94.38,94.48,94.35,94.38,61320.0,94.38,94.48,94.35,94.38,61320.0
2022-09-09 13:40:00,94.38,94.56,94.38,94.44,70896.0,94.38,94.56,94.38,94.44,70896.0
2022-09-09 13:50:00,94.38,94.38,94.2,94.27,40128.0,94.38,94.38,94.2,94.27,40128.0
2022-09-09 14:00:00,94.28,94.36,94.2,94.31,50508.0,94.28,94.36,94.2,94.31,50508.0
2022-09-09 14:10:00,94.29,94.51,94.23,94.48,88764.0,94.29,94.51,94.23,94.48,88764.0
2022-09-09 14:20:00,94.48,94.71,94.31,94.65,122568.0,94.48,94.71,94.31,94.65,122568.0
2022-09-09 14:30:00,94.66,94.66,94.4,94.47,60432.0,94.66,94.66,94.4,94.47,60432.0
2022-09-09 14:40:00,94.46,94.52,94.24,94.29,106884.0,94.46,94.52,94.24,94.29,106884.0
2022-09-09 14:50:00,94.27,94.35,94.16,94.3,44676.0,94.27,94.35,94.16,94.3,44676.0
2022-09-09 15:00:00,94.24,94.48,94.24,94.33,46086.0,94.24,94.48,94.24,94.33,46086.0
2022-09-09 15:10:00,94.4,94.57,94.38,94.5,72690.0,94.4,94.57,94.38,94.5,72690.0
2022-09-09 15:20:00,94.5,94.53,94.34,94.49,69588.0,94.5,94.53,94.34,94.49,69588.0
2022-09-09 15:30:00,94.45,94.53,94.17,94.3,69198.0,94.45,94.53,94.17,94.3,69198.0
2022-09-09 15:40:00,94.27,94.4,94.22,94.35,104700.0,94.27,94.4,94.22,94.35,104700.0
2022-09-09 15:50:00,94.33,94.33,94.09,94.13,498624.0,94.33,94.33,94.09,94.13,498624.0
2022-09-12 09:30:00,94.5,94.84,94.25,94.47,260058.0,94.5,94.84,94.25,94.47,260058.0
2022-09-12 09:40:00,94.51,94.57,94.08,94.3,179850.0,94.51,94.57,94.08,94.3,179850.0
2022-09-12 09:50:00,94.36,95.0,94.36,94.73,168726.0,94.36,95.0,94.36,94.73,168726.0
2022-09-12 10:00:00,94.8,94.92,94.6,94.83,139332.0,94.8,94.92,94.6,94.83,139332.0
2022-09-12 10:10:00,94.83,94.84,94.27,94.27,136992.0,94.83,94.84,94.27,94.27,136992.0
2022-09-12 10:20:00,94.22,94.73,94.22,94.46,171966.0,94.22,94.73,94.22,94.46,171966.0
2022-09-12 10:30:00,94.53,94.74,94.34,94.36,69954.0,94.53,94.74,94.34,94.36,69954.0
2022-09-12 10:40:00,94.35,94.54,94.23,94.44,70740.0,94.35,94.54,94.23,94.44,70740.0
2022-09-12 10:50:00,94.39,94.56,94.11,94.14,71304.0,94.39,94.56,94.11,94.14,71304.0
2022-09-12 11:00:00,94.16,94.23,93.89,93.94,85878.0,94.16,94.23,93.89,93.94,85878.0
2022-09-12 11:10:00,94.03,94.12,93.75,93.94,65784.0,94.03,94.12,93.75,93.94,65784.0
2022-09-12 11:20:00,94.06,94.39,94.06,94.37,54090.0,94.06,94.39,94.06,94.37,54090.0
2022-09-12 11:30:00,94.32,94.41,94.2,94.21,26790.0,94.32,94.41,94.2,94.21,26790.0
2022-09-12 11:40:00,94.27,94.38,94.06,94.11,31956.0,94.27,94.38,94.06,94.11,31956.0
2022-09-12 11:50:00,94.13,94.13,93.64,93.84,35118.0,94.13,94.13,93.64,93.84,35118.0
2022-09-12 12:00:00,93.88,94.1,93.85,93.95,37362.0,93.88,94.1,93.85,93.95,37362.0
2022-09-12 12:10:00,93.95,94.16,93.94,93.94,27696.0,93.95,94.16,93.94,93.94,27696.0
2022-09-12 12:20:00,94.0,94.15,93.94,94.09,32196.0,94.0,94.15,93.94,94.09,32196.0
2022-09-12 12:30:00,94.17,94.26,94.11,94.17,51060.0,94.17,94.26,94.11,94.17,51060.0
2022-09-12 12:40:00,94.17,94.34,94.17,94.33,42690.0,94.17,94.34,94.17,94.33,42690.0
2022-09-12 12:50:00,94.29,94.48,94.23,94.43,32760.0,94.29,94.48,94.23,94.43,32760.0
2022-09-12 13:00:00,94.42,94.54,94.34,94.47,92358.0,94.42,94.54,94.34,94.47,92358.0
2022-09-12 13:10:00,94.46,94.49,94.39,94.46,43368.0,94.46,94.49,94.39,94.46,43368.0
2022-09-12 13:20:00,94.45,94.51,94.39,94.39,39288.0,94.45,94.51,94.39,94.39,39288.0
2022-09-12 13:30:00,94.43,94.48,94.3,94.38,59478.0,94.43,94.48,94.3,94.38,59478.0
2022-09-12 13:40:00,94.44,94.46,94.33,94.46,48402.0,94.44,94.46,94.33,94.46,48402.0
2022-09-12 13:50:00,94.46,94.63,94.42,94.52,39918.0,94.46,94.63,94.42,94.52,39918.0
2022-09-12 14:00:00,94.51,94.52,94.37,94.37,34422.0,94.51,94.52,94.37,94.37,34422.0
2022-09-12 14:10:00,94.37,94.53,94.34,94.52,62910.0,94.37,94.53,94.34,94.52,62910.0
2022-09-12 14:20:00,94.54,94.63,94.36,94.45,49104.0,94.54,94.63,94.36,94.45,49104.0
2022-09-12 14:30:00,94.45,94.65,94.4,94.65,42954.0,94.45,94.65,94.4,94.65,42954.0
2022-09-12 14:40:00,94.62,94.67,94.52,94.67,59232.0,94.62,94.67,94.52,94.67,59232.0
2022-09-12 14:50:00,94.67,94.7,94.58,94.65,48264.0,94.67,94.7,94.58,94.65,48264.0
2022-09-12 15:00:00,94.65,94.65,94.5,94.55,86130.0,94.65,94.65,94.5,94.55,86130.0
2022-09-12 15:10:00,94.55,94.72,94.55,94.63,62496.0,94.55,94.72,94.55,94.63,62496.0
2022-09-12 15:20:00,94.63,94.74,94.6,94.68,59790.0,94.63,94.74,94.6,94.68,59790.0
2022-09-12 15:30:00,94.66,94.66,94.56,94.63,87174.0,94.66,94.66,94.56,94.63,87174.0
2022-09-12 15:40:00,94.59,94.66,94.43,94.64,118272.0,94.59,94.66,94.43,94.64,118272.0
2022-09-12 15:50:00,94.58,94.81,94.55,94.68,572478.0,94.58,94.81,94.55,94.68,572478.0
2022-09-13 09:30:00,92.33,92.72,91.55,91.65,312012.0,92.33,92.72,91.55,91.65,312012.0
2022-09-13 09:40:00,91.64,92.31,91.6,91.85,200820.0,91.64,92.31,91.6,91.85,200820.0
2022-09-13 09:50:00,91.85,92.05,91.45,91.5,134616.0,91.85,92.05,91.45,91.5,134616.0
2022-09-13 10:00:00,91.5,92.28,91.36,92.18,90444.0,91.5,92.28,91.36,92.18,90444.0
2022-09-13 10:10:00,92.24,92.64,92.14,92.3,175656.0,92.24,92.64,92.14,92.3,175656.0
2022-09-13 10:20:00,92.28,92.42,91.97,92.36,52644.0,92.28,92.42,91.97,92.36,52644.0
2022-09-13 10:30:00,92.39,92.49,92.05,92.05,45276.0,92.39,92.49,92.05,92.05,45276.0
2022-09-13 10:40:00,92.1,92.17,91.76,91.84,44298.0,92.1,92.17,91.76,91.84,44298.0
2022-09-13 10:50:00,91.8,91.98,91.67,91.96,60174.0,91.8,91.98,91.67,91.96,60174.0
2022-09-13 11:00:00,91.95,92.06,91.83,91.92,72480.0,91.95,92.06,91.83,91.92,72480.0
2022-09-13 11:10:00,91.95,91.95,91.68,91.7,96084.0,91.95,91.95,91.68,91.7,96084.0
2022-09-13 11:20:00,91.7,91.78,91.55,91.77,79488.0,91.7,91.78,91.55,91.77,79488.0
2022-09-13 11:30:00,91.82,92.35,91.82,92.33,69768.0,91.82,92.35,91.82,92.33,69768.0
2022-09-13 11:40:00,92.36,92.37,92.1,92.19,44850.0,92.36,92.37,92.1,92.19,44850.0
2022-09-13 11:50:00,92.19,92.57,92.19,92.28,165726.0,92.19,92.57,92.19,92.28,165726.0
2022-09-13 12:00:00,92.28,92.42,92.21,92.42,216642.0,92.28,92.42,92.21,92.42,216642.0
2022-09-13 12:10:00,92.37,92.48,92.35,92.37,28728.0,92.37,92.48,92.35,92.37,28728.0
2022-09-13 12:20:00,92.36,92.39,92.08,92.15,44268.0,92.36,92.39,92.08,92.15,44268.0
2022-09-13 12:30:00,92.08,92.35,92.08,92.23,35244.0,92.08,92.35,92.08,92.23,35244.0
2022-09-13 12:40:00,92.31,92.43,92.27,92.39,25038.0,92.31,92.43,92.27,92.39,25038.0
2022-09-13 12:50:00,92.37,92.4,92.14,92.24,44514.0,92.37,92.4,92.14,92.24,44514.0
2022-09-13 13:00:00,92.17,92.33,92.03,92.06,48624.0,92.17,92.33,92.03,92.06,48624.0
2022-09-13 13:10:00,92.02,92.2,91.89,91.89,58566.0,92.02,92.2,91.89,91.89,58566.0
2022-09-13 13:20:00,91.89,91.99,91.82,91.97,33168.0,91.89,91.99,91.82,91.97,33168.0
2022-09-13 13:30:00,91.98,92.08,91.87,91.92,34992.0,91.98,92.08,91.87,91.92,34992.0
2022-09-13 13:40:00,91.95,92.17,91.95,92.17,49236.0,91.95,92.17,91.95,92.17,49236.0
2022-09-13 13:50:00,92.24,92.25,92.08,92.11,26496.0,92.24,92.25,92.08,92.11,26496.0
2022-09-13 14:00:00,92.11,92.16,91.94,91.94,50280.0,92.11,92.16,91.94,91.94,50280.0
2022-09-13 14:10:00,91.9,92.11,91.89,92.11,22500.0,91.9,92.11,91.89,92.11,22500.0
2022-09-13 14:20:00,92.14,92.14,91.7,91.7,22200.0,92.14,92.14,91.7,91.7,22200.0
2022-09-13 14:30:00,91.73,91.8,91.7,91.72,23760.0,91.73,91.8,91.7,91.72,23760.0
2022-09-13 14:40:00,91.72,91.8,91.69,91.8,17448.0,91.72,91.8,91.69,91.8,17448.0
2022-09-13 14:50:00,91.8,91.86,91.72,91.84,59142.0,91.8,91.86,91.72,91.84,59142.0
2022-09-13 15:00:00,91.83,91.9,91.73,91.81,50322.0,91.83,91.9,91.73,91.81,50322.0
2022-09-13 15:10:00,91.88,92.06,91.8,92.03,106050.0,91.88,92.06,91.8,92.03,106050.0
2022-09-13 15:20:00,92.06,92.28,91.79,91.84,235074.0,92.06,92.28,91.79,91.84,235074.0
2022-09-13 15:30:00,91.83,91.91,91.39,91.62,194424.0,91.83,91.91,91.39,91.62,194424.0
2022-09-13 15:40:00,91.58,91.77,91.42,91.63,218910.0,91.58,91.77,91.42,91.63,218910.0
2022-09-13 15:50:00,91.61,91.8,91.35,91.48,479448.0,91.61,91.8,91.35,91.48,479448.0
2022-09-14 09:30:00,91.76,91.98,89.56,89.99,426908.0,91.76,91.98,89.56,89.99,426908.0
2022-09-14 09:40:00,89.99,90.29,89.47,89.64,413118.0,89.99,90.29,89.47,89.64,413118.0
2022-09-14 09:50:00,89.64,90.69,89.42,90.69,271700.0,89.64,90.69,89.42,90.69,271700.0
2022-09-14 10:00:00,90.69,91.17,90.58,90.9,217322.0,90.69,91.17,90.58,90.9,217322.0
2022-09-14 10:10:00,90.89,91.63,90.66,90.85,231190.0,90.89,91.63,90.66,90.85,231190.0
2022-09-14 10:20:00,90.92,90.98,90.23,90.24,161108.0,90.92,90.98,90.23,90.24,161108.0
2022-09-14 10:30:00,90.23,91.35,90.14,91.17,114852.0,90.23,91.35,90.14,91.17,114852.0
2022-09-14 10:40:00,91.17,91.24,90.8,90.89,162334.0,91.17,91.24,90.8,90.89,162334.0
2022-09-14 10:50:00,90.91,91.08,90.58,90.7,144246.0,90.91,91.08,90.58,90.7,144246.0
2022-09-14 11:00:00,90.7,90.89,90.32,90.81,125310.0,90.7,90.89,90.32,90.81,125310.0
2022-09-14 11:10:00,90.83,90.88,90.46,90.61,152536.0,90.83,90.88,90.46,90.61,152536.0
2022-09-14 11:20:00,90.6,90.61,90.33,90.36,152630.0,90.6,90.61,90.33,90.36,152630.0
2022-09-14 11:30:00,90.36,90.58,90.14,90.51,318280.0,90.36,90.58,90.14,90.51,318280.0
2022-09-14 11:40:00,90.47,90.83,90.46,90.63,98454.0,90.47,90.83,90.46,90.63,98454.0
2022-09-14 11:50:00,90.67,90.7,90.35,90.52,135938.0,90.67,90.7,90.35,90.52,135938.0
2022-09-14 12:00:00,90.53,90.59,90.16,90.58,123466.0,90.53,90.59,90.16,90.58,123466.0
2022-09-14 12:10:00,90.55,90.92,90.46,90.8,104024.0,90.55,90.92,90.46,90.8,104024.0
2022-09-14 12:20:00,90.83,90.92,90.64,90.7,118170.0,90.83,90.92,90.64,90.7,118170.0
2022-09-14 12:30:00,90.69,91.16,90.6,91.0,100014.0,90.69,91.16,90.6,91.0,100014.0
2022-09-14 12:40:00,91.01,91.08,90.8,90.92,76358.0,91.01,91.08,90.8,90.92,76358.0
2022-09-14 12:50:00,90.92,91.05,90.7,90.76,69848.0,90.92,91.05,90.7,90.76,69848.0
2022-09-14 13:00:00,90.78,90.85,90.46,90.53,69902.0,90.78,90.85,90.46,90.53,69902.0
2022-09-14 13:10:00,90.52,90.61,90.49,90.61,93782.0,90.52,90.61,90.49,90.61,93782.0
2022-09-14 13:20:00,90.58,90.63,90.17,90.28,119308.0,90.58,90.63,90.17,90.28,119308.0
2022-09-14 13:30:00,90.28,90.45,90.28,90.39,97988.0,90.28,90.45,90.28,90.39,97988.0
2022-09-14 13:40:00,90.42,90.45,89.85,90.02,131418.0,90.42,90.45,89.85,90.02,131418.0
2022-09-14 13:50:00,90.05,90.27,90.01,90.1,136668.0,90.05,90.27,90.01,90.1,136668.0
2022-09-14 14:00:00,90.1,90.11,89.72,89.85,123122.0,90.1,90.11,89.72,89.85,123122.0
2022-09-14 14:10:00,89.86,90.0,89.81,89.91,120698.0,89.86,90.0,89.81,89.91,120698.0
2022-09-14 14:20:00,89.92,90.08,89.83,89.98,86614.0,89.92,90.08,89.83,89.98,86614.0
2022-09-14 14:30:00,90.0,90.29,89.98,90.22,68496.0,90.0,90.29,89.98,90.22,68496.0
2022-09-14 14:40:00,90.2,90.46,90.17,90.43,83146.0,90.2,90.46,90.17,90.43,83146.0
2022-09-14 14:50:00,90.45,90.53,90.27,90.41,155360.0,90.45,90.53,90.27,90.41,155360.0
2022-09-14 15:00:00,90.41,90.54,90.21,90.52,108410.0,90.41,90.54,90.21,90.52,108410.0
2022-09-14 15:10:00,90.51,90.65,90.31,90.45,200258.0,90.51,90.65,90.31,90.45,200258.0
2022-09-14 15:20:00,90.44,90.76,90.42,90.75,254568.0,90.44,90.76,90.42,90.75,254568.0
2022-09-14 15:30:00,90.74,90.76,90.37,90.51,216702.0,90.74,90.76,90.37,90.51,216702.0
2022-09-14 15:40:00,90.52,91.08,90.48,90.88,259706.0,90.52,91.08,90.48,90.88,259706.0
2022-09-14 15:50:00,90.91,91.13,90.72,91.03,723488.0,90.91,91.13,90.72,91.03,723488.0
2022-09-15 09:30:00,90.86,90.86,90.0,90.55,325514.0,90.86,90.86,90.0,90.55,325514.0
2022-09-15 09:40:00,90.52,90.69,90.09,90.32,165930.0,90.52,90.69,90.09,90.32,165930.0
2022-09-15 09:50:00,90.33,90.97,90.26,90.97,167476.0,90.33,90.97,90.26,90.97,167476.0
2022-09-15 10:00:00,90.95,90.98,90.4,90.44,144846.0,90.95,90.98,90.4,90.44,144846.0
2022-09-15 10:10:00,90.46,90.5,90.07,90.33,151476.0,90.46,90.5,90.07,90.33,151476.0
2022-09-15 10:20:00,90.33,90.36,89.33,89.42,204504.0,90.33,90.36,89.33,89.42,204504.0
2022-09-15 10:30:00,89.42,89.83,89.38,89.6,210050.0,89.42,89.83,89.38,89.6,210050.0
2022-09-15 10:40:00,89.61,89.71,89.5,89.55,125040.0,89.61,89.71,89.5,89.55,125040.0
2022-09-15 10:50:00,89.55,89.57,89.31,89.52,270352.0,89.55,89.57,89.31,89.52,270352.0
2022-09-15 11:00:00,89.47,89.54,89.08,89.17,119356.0,89.47,89.54,89.08,89.17,119356.0
2022-09-15 11:10:00,89.18,89.43,89.09,89.41,225258.0,89.18,89.43,89.09,89.41,225258.0
2022-09-15 11:20:00,89.4,90.0,89.38,89.89,150280.0,89.4,90.0,89.38,89.89,150280.0
2022-09-15 11:30:00,89.89,90.11,89.77,89.82,91698.0,89.89,90.11,89.77,89.82,91698.0
2022-09-15 11:40:00,89.83,89.89,89.76,89.78,109362.0,89.83,89.89,89.76,89.78,109362.0
2022-09-15 11:50:00,89.77,89.93,89.74,89.85,145960.0,89.77,89.93,89.74,89.85,145960.0
2022-09-15 12:00:00,89.83,89.86,89.47,89.6,96036.0,89.83,89.86,89.47,89.6,96036.0
2022-09-15 12:10:00,89.59,89.85,89.57,89.83,94776.0,89.59,89.85,89.57,89.83,94776.0
2022-09-15 12:20:00,89.74,90.0,89.66,89.77,97616.0,89.74,90.0,89.66,89.77,97616.0
2022-09-15 12:30:00,89.79,89.88,89.75,89.8,39806.0,89.79,89.88,89.75,89.8,39806.0
2022-09-15 12:40:00,89.77,89.94,89.76,89.86,55506.0,89.77,89.94,89.76,89.86,55506.0
2022-09-15 12:50:00,89.89,89.89,89.77,89.86,31984.0,89.89,89.89,89.77,89.86,31984.0
2022-09-15 13:00:00,89.86,90.25,89.84,90.1,52214.0,89.86,90.25,89.84,90.1,52214.0
2022-09-15 13:10:00,90.14,90.29,89.93,90.27,59770.0,90.14,90.29,89.93,90.27,59770.0
2022-09-15 13:20:00,90.28,90.29,90.13,90.16,50608.0,90.28,90.29,90.13,90.16,50608.0
2022-09-15 13:30:00,90.17,90.41,90.1,90.23,94760.0,90.17,90.41,90.1,90.23,94760.0
2022-09-15 13:40:00,90.23,90.25,89.92,89.92,66858.0,90.23,90.25,89.92,89.92,66858.0
2022-09-15 13:50:00,89.92,89.95,89.73,89.91,54754.0,89.92,89.95,89.73,89.91,54754.0
2022-09-15 14:00:00,89.91,89.91,89.75,89.8,71124.0,89.91,89.91,89.75,89.8,71124.0
2022-09-15 14:10:00,89.78,89.92,89.68,89.86,66964.0,89.78,89.92,89.68,89.86,66964.0
2022-09-15 14:20:00,89.87,89.88,89.78,89.85,62386.0,89.87,89.88,89.78,89.85,62386.0
2022-09-15 14:30:00,89.83,89.92,89.77,89.85,55356.0,89.83,89.92,89.77,89.85,55356.0
2022-09-15 14:40:00,89.86,89.86,89.71,89.73,105516.0,89.86,89.86,89.71,89.73,105516.0
2022-09-15 14:50:00,89.71,89.88,89.71,89.79,90306.0,89.71,89.88,89.71,89.79,90306.0
2022-09-15 15:00:00,89.78,89.88,89.76,89.85,123540.0,89.78,89.88,89.76,89.85,123540.0
2022-09-15 15:10:00,89.84,89.86,89.41,89.46,200482.0,89.84,89.86,89.41,89.46,200482.0
2022-09-15 15:20:00,89.47,89.54,89.33,89.5,156582.0,89.47,89.54,89.33,89.5,156582.0
2022-09-15 15:30:00,89.48,89.78,89.41,89.74,208420.0,89.48,89.78,89.41,89.74,208420.0
2022-09-15 15:40:00,89.74,89.9,89.69,89.83,201440.0,89.74,89.9,89.69,89.83,201440.0
2022-09-15 15:50:00,89.84,90.04,89.73,89.79,622984.0,89.84,90.04,89.73,89.79,622984.0
2022-09-16 09:30:00,88.44,88.62,87.79,87.98,646980.0,88.44,88.62,87.79,87.98,646980.0
2022-09-16 09:40:00,88.02,88.02,87.0,87.1,210728.0,88.02,88.02,87.0,87.1,210728.0
2022-09-16 09:50:00,87.09,87.7,87.09,87.56,166686.0,87.09,87.7,87.09,87.56,166686.0
2022-09-16 10:00:00,87.56,87.7,87.04,87.08,81000.0,87.56,87.7,87.04,87.08,81000.0
2022-09-16 10:10:00,87.12,87.6,87.04,87.36,129410.0,87.12,87.6,87.04,87.36,129410.0
2022-09-16 10:20:00,87.42,87.67,87.3,87.4,118998.0,87.42,87.67,87.3,87.4,118998.0
2022-09-16 10:30:00,87.42,88.03,87.39,87.97,157114.0,87.42,88.03,87.39,87.97,157114.0
2022-09-16 10:40:00,87.92,88.08,87.44,87.45,106228.0,87.92,88.08,87.44,87.45,106228.0
2022-09-16 10:50:00,87.45,87.72,87.36,87.42,103638.0,87.45,87.72,87.36,87.42,103638.0
2022-09-16 11:00:00,87.43,87.99,87.43,87.7,101546.0,87.43,87.99,87.43,87.7,101546.0
2022-09-16 11:10:00,87.71,87.89,87.52,87.86,82852.0,87.71,87.89,87.52,87.86,82852.0
2022-09-16 11:20:00,87.83,87.85,87.54,87.6,71656.0,87.83,87.85,87.54,87.6,71656.0
2022-09-16 11:30:00,87.66,87.76,87.44,87.47,63402.0,87.66,87.76,87.44,87.47,63402.0
2022-09-16 11:40:00,87.49,87.61,87.35,87.45,68494.0,87.49,87.61,87.35,87.45,68494.0
2022-09-16 11:50:00,87.45,87.61,87.36,87.51,67672.0,87.45,87.61,87.36,87.51,67672.0
2022-09-16 12:00:00,87.51,87.51,86.81,86.82,105622.0,87.51,87.51,86.81,86.82,105622.0
2022-09-16 12:10:00,86.8,86.89,86.72,86.8,69622.0,86.8,86.89,86.72,86.8,69622.0
2022-09-16 12:20:00,86.77,86.79,86.15,86.28,99816.0,86.77,86.79,86.15,86.28,99816.0
2022-09-16 12:30:00,86.27,86.47,86.14,86.39,135382.0,86.27,86.47,86.14,86.39,135382.0
2022-09-16 12:40:00,86.38,86.61,86.38,86.51,65624.0,86.38,86.61,86.38,86.51,65624.0
2022-09-16 12:50:00,86.49,86.64,86.4,86.64,65736.0,86.49,86.64,86.4,86.64,65736.0
2022-09-16 13:00:00,86.61,86.67,86.18,86.31,62126.0,86.61,86.67,86.18,86.31,62126.0
2022-09-16 13:10:00,86.31,86.39,86.2,86.33,58616.0,86.31,86.39,86.2,86.33,58616.0
2022-09-16 13:20:00,86.33,86.36,86.21,86.29,58050.0,86.33,86.36,86.21,86.29,58050.0
2022-09-16 13:30:00,86.28,86.48,86.22,86.31,65020.0,86.28,86.48,86.22,86.31,65020.0
2022-09-16 13:40:00,86.3,86.35,86.16,86.17,74380.0,86.3,86.35,86.16,86.17,74380.0
2022-09-16 13:50:00,86.17,86.17,86.02,86.13,71122.0,86.17,86.17,86.02,86.13,71122.0
2022-09-16 14:00:00,86.13,86.15,85.89,86.06,99740.0,86.13,86.15,85.89,86.06,99740.0
2022-09-16 14:10:00,86.06,86.08,85.86,85.89,91480.0,86.06,86.08,85.86,85.89,91480.0
2022-09-16 14:20:00,85.89,86.11,85.77,86.02,339058.0,85.89,86.11,85.77,86.02,339058.0
2022-09-16 14:30:00,86.02,86.17,85.86,86.17,126054.0,86.02,86.17,85.86,86.17,126054.0
2022-09-16 14:40:00,86.17,86.31,86.03,86.29,117560.0,86.17,86.31,86.03,86.29,117560.0
2022-09-16 14:50:00,86.29,86.58,86.14,86.56,71598.0,86.29,86.58,86.14,86.56,71598.0
2022-09-16 15:00:00,86.53,87.02,86.47,86.89,52698.0,86.53,87.02,86.47,86.89,52698.0
2022-09-16 15:10:00,86.89,86.9,86.5,86.57,97092.0,86.89,86.9,86.5,86.57,97092.0
2022-09-16 15:20:00,86.57,86.83,86.33,86.53,119516.0,86.57,86.83,86.33,86.53,119516.0
2022-09-16 15:30:00,86.51,86.56,86.31,86.48,98340.0,86.51,86.56,86.31,86.48,98340.0
2022-09-16 15:40:00,86.47,86.76,86.04,86.75,472802.0,86.47,86.76,86.04,86.75,472802.0
2022-09-16 15:50:00,86.79,87.55,86.76,87.07,920388.0,86.79,87.55,86.76,87.07,920388.0
2022-09-19 09:30:00,85.62,86.94,85.5,86.82,191062.0,85.62,86.94,85.5,86.82,191062.0
2022-09-19 09:40:00,86.89,87.05,86.68,86.96,91964.0,86.89,87.05,86.68,86.96,91964.0
2022-09-19 09:50:00,86.92,87.0,86.64,86.83,89780.0,86.92,87.0,86.64,86.83,89780.0
2022-09-19 10:00:00,86.83,86.86,86.36,86.48,50248.0,86.83,86.86,86.36,86.48,50248.0
2022-09-19 10:10:00,86.51,86.9,86.47,86.54,97354.0,86.51,86.9,86.47,86.54,97354.0
2022-09-19 10:20:00,86.58,86.67,86.41,86.59,98868.0,86.58,86.67,86.41,86.59,98868.0
2022-09-19 10:30:00,86.56,87.05,86.41,87.03,52306.0,86.56,87.05,86.41,87.03,52306.0
2022-09-19 10:40:00,87.03,87.47,87.01,87.26,70022.0,87.03,87.47,87.01,87.26,70022.0
2022-09-19 10:50:00,87.26,87.31,86.97,86.97,110464.0,87.26,87.31,86.97,86.97,110464.0
2022-09-19 11:00:00,87.0,87.06,86.86,86.86,61652.0,87.0,87.06,86.86,86.86,61652.0
2022-09-19 11:10:00,86.9,87.06,86.69,86.86,65692.0,86.9,87.06,86.69,86.86,65692.0
2022-09-19 11:20:00,86.88,87.06,86.68,86.73,56334.0,86.88,87.06,86.68,86.73,56334.0
2022-09-19 11:30:00,86.75,86.76,86.48,86.56,28076.0,86.75,86.76,86.48,86.56,28076.0
2022-09-19 11:40:00,86.58,86.7,86.52,86.69,25514.0,86.58,86.7,86.52,86.69,25514.0
2022-09-19 11:50:00,86.69,86.76,86.6,86.63,31382.0,86.69,86.76,86.6,86.63,31382.0
2022-09-19 12:00:00,86.68,86.74,86.44,86.67,36232.0,86.68,86.74,86.44,86.67,36232.0
2022-09-19 12:10:00,86.73,86.8,86.55,86.76,38718.0,86.73,86.8,86.55,86.76,38718.0
2022-09-19 12:20:00,86.69,86.72,86.57,86.72,36040.0,86.69,86.72,86.57,86.72,36040.0
2022-09-19 12:30:00,86.69,86.97,86.68,86.96,35762.0,86.69,86.97,86.68,86.96,35762.0
2022-09-19 12:40:00,86.94,87.08,86.86,87.05,37926.0,86.94,87.08,86.86,87.05,37926.0
2022-09-19 12:50:00,87.04,87.21,87.04,87.08,67158.0,87.04,87.21,87.04,87.08,67158.0
2022-09-19 13:00:00,87.08,87.08,86.92,87.02,27904.0,87.08,87.08,86.92,87.02,27904.0
2022-09-19 13:10:00,87.02,87.06,86.94,86.99,36354.0,87.02,87.06,86.94,86.99,36354.0
2022-09-19 13:20:00,87.01,87.22,86.96,87.18,32198.0,87.01,87.22,86.96,87.18,32198.0
2022-09-19 13:30:00,87.17,87.17,86.9,87.0,49266.0,87.17,87.17,86.9,87.0,49266.0
2022-09-19 13:40:00,87.0,87.14,86.97,87.08,32474.0,87.0,87.14,86.97,87.08,32474.0
2022-09-19 13:50:00,87.05,87.17,86.97,87.06,53764.0,87.05,87.17,86.97,87.06,53764.0
2022-09-19 14:00:00,87.07,87.13,86.92,87.06,57420.0,87.07,87.13,86.92,87.06,57420.0
2022-09-19 14:10:00,87.06,87.08,86.91,86.95,32522.0,87.06,87.08,86.91,86.95,32522.0
2022-09-19 14:20:00,86.95,86.99,86.78,86.92,28682.0,86.95,86.99,86.78,86.92,28682.0
2022-09-19 14:30:00,86.92,87.17,86.92,87.16,14508.0,86.92,87.17,86.92,87.16,14508.0
2022-09-19 14:40:00,87.14,87.14,87.0,87.07,33020.0,87.14,87.14,87.0,87.07,33020.0
2022-09-19 14:50:00,87.08,87.28,87.06,87.24,52482.0,87.08,87.28,87.06,87.24,52482.0
2022-09-19 15:00:00,87.26,87.42,87.25,87.35,71264.0,87.26,87.42,87.25,87.35,71264.0
2022-09-19 15:10:00,87.33,87.62,87.3,87.6,87918.0,87.33,87.62,87.3,87.6,87918.0
2022-09-19 15:20:00,87.59,87.72,87.5,87.64,97482.0,87.59,87.72,87.5,87.64,97482.0
2022-09-19 15:30:00,87.65,87.87,87.61,87.79,103916.0,87.65,87.87,87.61,87.79,103916.0
2022-09-19 15:40:00,87.79,87.88,87.67,87.77,131636.0,87.79,87.88,87.67,87.77,131636.0
2022-09-19 15:50:00,87.8,87.8,87.54,87.64,366144.0,87.8,87.8,87.54,87.64,366144.0
2022-09-20 09:30:00,87.45,88.0,87.03,87.37,368626.0,87.45,88.0,87.03,87.37,368626.0
2022-09-20 09:40:00,87.32,87.5,86.98,87.42,86984.0,87.32,87.5,86.98,87.42,86984.0
2022-09-20 09:50:00,87.47,87.63,87.18,87.32,227694.0,87.47,87.63,87.18,87.32,227694.0
2022-09-20 10:00:00,87.33,87.48,87.17,87.36,53160.0,87.33,87.48,87.17,87.36,53160.0
2022-09-20 10:10:00,87.39,87.39,86.84,87.26,80174.0,87.39,87.39,86.84,87.26,80174.0
2022-09-20 10:20:00,87.25,87.54,87.22,87.52,177886.0,87.25,87.54,87.22,87.52,177886.0
2022-09-20 10:30:00,87.5,87.59,87.28,87.43,58588.0,87.5,87.59,87.28,87.43,58588.0
2022-09-20 10:40:00,87.42,87.69,87.35,87.48,81162.0,87.42,87.69,87.35,87.48,81162.0
2022-09-20 10:50:00,87.48,87.92,87.48,87.78,60658.0,87.48,87.92,87.48,87.78,60658.0
2022-09-20 11:00:00,87.75,88.08,87.64,88.07,87644.0,87.75,88.08,87.64,88.07,87644.0
2022-09-20 11:10:00,88.05,88.25,87.99,88.1,98426.0,88.05,88.25,87.99,88.1,98426.0
2022-09-20 11:20:00,88.08,88.19,87.86,88.08,63098.0,88.08,88.19,87.86,88.08,63098.0
2022-09-20 11:30:00,88.04,88.17,87.92,88.01,44538.0,88.04,88.17,87.92,88.01,44538.0
2022-09-20 11:40:00,88.0,88.06,87.85,87.95,83838.0,88.0,88.06,87.85,87.95,83838.0
2022-09-20 11:50:00,87.96,88.21,87.84,88.03,105202.0,87.96,88.21,87.84,88.03,105202.0
2022-09-20 12:00:00,88.06,88.09,87.95,88.01,77774.0,88.06,88.09,87.95,88.01,77774.0
2022-09-20 12:10:00,88.0,88.04,87.86,87.9,35356.0,88.0,88.04,87.86,87.9,35356.0
2022-09-20 12:20:00,87.97,87.97,87.71,87.77,51048.0,87.97,87.97,87.71,87.77,51048.0
2022-09-20 12:30:00,87.74,87.77,87.54,87.61,56032.0,87.74,87.77,87.54,87.61,56032.0
2022-09-20 12:40:00,87.65,87.76,87.63,87.63,33538.0,87.65,87.76,87.63,87.63,33538.0
2022-09-20 12:50:00,87.67,87.74,87.61,87.66,23862.0,87.67,87.74,87.61,87.66,23862.0
2022-09-20 13:00:00,87.66,87.7,87.5,87.61,33542.0,87.66,87.7,87.5,87.61,33542.0
2022-09-20 13:10:00,87.64,87.64,87.38,87.45,69214.0,87.64,87.64,87.38,87.45,69214.0
2022-09-20 13:20:00,87.46,87.57,87.32,87.35,46612.0,87.46,87.57,87.32,87.35,46612.0
2022-09-20 13:30:00,87.27,87.33,87.14,87.29,47072.0,87.27,87.33,87.14,87.29,47072.0
2022-09-20 13:40:00,87.27,87.36,87.18,87.21,58756.0,87.27,87.36,87.18,87.21,58756.0
2022-09-20 13:50:00,87.17,87.2,86.92,87.1,62408.0,87.17,87.2,86.92,87.1,62408.0
2022-09-20 14:00:00,87.11,87.24,87.06,87.14,30094.0,87.11,87.24,87.06,87.14,30094.0
2022-09-20 14:10:00,87.2,87.2,86.93,87.14,37108.0,87.2,87.2,86.93,87.14,37108.0
2022-09-20 14:20:00,87.14,87.27,87.04,87.22,39296.0,87.14,87.27,87.04,87.22,39296.0
2022-09-20 14:30:00,87.18,87.21,87.07,87.16,25338.0,87.18,87.21,87.07,87.16,25338.0
2022-09-20 14:40:00,87.17,87.51,87.06,87.47,43954.0,87.17,87.51,87.06,87.47,43954.0
2022-09-20 14:50:00,87.46,87.61,87.39,87.5,31050.0,87.46,87.61,87.39,87.5,31050.0
2022-09-20 15:00:00,87.53,87.75,87.53,87.56,93066.0,87.53,87.75,87.53,87.56,93066.0
2022-09-20 15:10:00,87.58,87.72,87.53,87.64,37428.0,87.58,87.72,87.53,87.64,37428.0
2022-09-20 15:20:00,87.73,87.9,87.69,87.77,93250.0,87.73,87.9,87.69,87.77,93250.0
2022-09-20 15:30:00,87.72,87.98,87.6,87.97,45036.0,87.72,87.98,87.6,87.97,45036.0
2022-09-20 15:40:00,87.96,88.35,87.92,88.13,267664.0,87.96,88.35,87.92,88.13,267664.0
2022-09-20 15:50:00,88.06,88.11,87.32,87.51,802710.0,88.06,88.11,87.32,87.51,802710.0
2022-09-21 09:30:00,88.03,88.72,87.38,87.89,213440.0,88.03,88.72,87.38,87.89,213440.0
2022-09-21 09:40:00,87.91,88.09,87.61,87.82,144828.0,87.91,88.09,87.61,87.82,144828.0
2022-09-21 09:50:00,87.86,88.04,87.44,87.74,89524.0,87.86,88.04,87.44,87.74,89524.0
2022-09-21 10:00:00,87.77,87.86,87.42,87.66,78732.0,87.77,87.86,87.42,87.66,78732.0
2022-09-21 10:10:00,87.66,87.73,87.36,87.57,133118.0,87.66,87.73,87.36,87.57,133118.0
2022-09-21 10:20:00,87.55,87.74,87.41,87.62,43252.0,87.55,87.74,87.41,87.62,43252.0
2022-09-21 10:30:00,87.7,87.71,87.25,87.46,47842.0,87.7,87.71,87.25,87.46,47842.0
2022-09-21 10:40:00,87.46,87.81,87.42,87.79,86836.0,87.46,87.81,87.42,87.79,86836.0
2022-09-21 10:50:00,87.75,88.01,87.64,87.73,77308.0,87.75,88.01,87.64,87.73,77308.0
2022-09-21 11:00:00,87.7,87.81,87.56,87.63,54534.0,87.7,87.81,87.56,87.63,54534.0
2022-09-21 11:10:00,87.6,87.71,87.55,87.61,42144.0,87.6,87.71,87.55,87.61,42144.0
2022-09-21 11:20:00,87.54,87.58,87.36,87.44,44052.0,87.54,87.58,87.36,87.44,44052.0
2022-09-21 11:30:00,87.49,87.61,87.47,87.54,57786.0,87.49,87.61,87.47,87.54,57786.0
2022-09-21 11:40:00,87.54,87.67,87.47,87.56,42128.0,87.54,87.67,87.47,87.56,42128.0
2022-09-21 11:50:00,87.51,87.59,87.42,87.52,25036.0,87.51,87.59,87.42,87.52,25036.0
2022-09-21 12:00:00,87.51,87.56,87.35,87.56,27068.0,87.51,87.56,87.35,87.56,27068.0
2022-09-21 12:10:00,87.55,87.64,87.42,87.55,40776.0,87.55,87.64,87.42,87.55,40776.0
2022-09-21 12:20:00,87.55,87.64,87.53,87.61,25316.0,87.55,87.64,87.53,87.61,25316.0
2022-09-21 12:30:00,87.61,87.72,87.52,87.66,39942.0,87.61,87.72,87.52,87.66,39942.0
2022-09-21 12:40:00,87.64,87.7,87.59,87.7,32090.0,87.64,87.7,87.59,87.7,32090.0
2022-09-21 12:50:00,87.72,87.73,87.53,87.53,26640.0,87.72,87.73,87.53,87.53,26640.0
2022-09-21 13:00:00,87.55,87.68,87.39,87.48,66676.0,87.55,87.68,87.39,87.48,66676.0
2022-09-21 13:10:00,87.5,87.54,87.22,87.24,33448.0,87.5,87.54,87.22,87.24,33448.0
2022-09-21 13:20:00,87.26,87.28,87.04,87.27,46196.0,87.26,87.28,87.04,87.27,46196.0
2022-09-21 13:30:00,87.27,87.44,87.23,87.41,32070.0,87.27,87.44,87.23,87.41,32070.0
2022-09-21 13:40:00,87.38,87.52,87.36,87.5,28590.0,87.38,87.52,87.36,87.5,28590.0
2022-09-21 13:50:00,87.48,87.83,87.33,87.83,37602.0,87.48,87.83,87.33,87.83,37602.0
2022-09-21 14:00:00,87.67,87.68,86.11,86.57,150408.0,87.67,87.68,86.11,86.57,150408.0
2022-09-21 14:10:00,86.55,86.65,86.08,86.19,67280.0,86.55,86.65,86.08,86.19,67280.0
2022-09-21 14:20:00,86.16,86.83,86.15,86.69,57286.0,86.16,86.83,86.15,86.69,57286.0
2022-09-21 14:30:00,86.61,87.67,86.44,87.42,98390.0,86.61,87.67,86.44,87.42,98390.0
2022-09-21 14:40:00,87.08,88.58,87.08,87.83,160626.0,87.08,88.58,87.08,87.83,160626.0
2022-09-21 14:50:00,87.83,88.25,87.59,87.95,46414.0,87.83,88.25,87.59,87.95,46414.0
2022-09-21 15:00:00,88.04,88.12,87.61,87.67,65110.0,88.04,88.12,87.61,87.67,65110.0
2022-09-21 15:10:00,87.65,87.94,87.01,87.4,67660.0,87.65,87.94,87.01,87.4,67660.0
2022-09-21 15:20:00,87.42,87.42,86.53,86.53,58732.0,87.42,87.42,86.53,86.53,58732.0
2022-09-21 15:30:00,86.42,86.69,86.19,86.22,114292.0,86.42,86.69,86.19,86.22,114292.0
2022-09-21 15:40:00,86.22,86.41,85.86,86.1,132648.0,86.22,86.41,85.86,86.1,132648.0
2022-09-21 15:50:00,86.1,86.14,85.56,85.56,493962.0,86.1,86.14,85.56,85.56,493962.0
2022-09-22 09:30:00,84.64,85.87,84.55,84.77,230262.0,84.64,85.87,84.55,84.77,230262.0
2022-09-22 09:40:00,84.77,84.81,83.8,83.9,208836.0,84.77,84.81,83.8,83.9,208836.0
2022-09-22 09:50:00,83.9,83.9,83.45,83.79,191162.0,83.9,83.9,83.45,83.79,191162.0
2022-09-22 10:00:00,83.74,83.96,83.61,83.74,110846.0,83.74,83.96,83.61,83.74,110846.0
2022-09-22 10:10:00,83.74,83.99,83.56,83.65,125238.0,83.74,83.99,83.56,83.65,125238.0
2022-09-22 10:20:00,83.6,83.67,82.97,83.02,235954.0,83.6,83.67,82.97,83.02,235954.0
2022-09-22 10:30:00,83.02,83.72,82.75,83.68,157932.0,83.02,83.72,82.75,83.68,157932.0
2022-09-22 10:40:00,83.67,83.77,83.29,83.39,102044.0,83.67,83.77,83.29,83.39,102044.0
2022-09-22 10:50:00,83.39,83.39,82.86,83.01,82006.0,83.39,83.39,82.86,83.01,82006.0
2022-09-22 11:00:00,83.0,83.32,82.94,83.08,104052.0,83.0,83.32,82.94,83.08,104052.0
2022-09-22 11:10:00,83.07,83.08,82.77,82.81,107138.0,83.07,83.08,82.77,82.81,107138.0
2022-09-22 11:20:00,82.78,83.02,82.66,82.94,72012.0,82.78,83.02,82.66,82.94,72012.0
2022-09-22 11:30:00,82.99,83.11,82.86,83.1,102690.0,82.99,83.11,82.86,83.1,102690.0
2022-09-22 11:40:00,83.1,83.17,82.89,83.13,91824.0,83.1,83.17,82.89,83.13,91824.0
2022-09-22 11:50:00,83.08,83.4,83.03,83.07,47834.0,83.08,83.4,83.03,83.07,47834.0
2022-09-22 12:00:00,83.11,83.26,83.02,83.11,68490.0,83.11,83.26,83.02,83.11,68490.0
2022-09-22 12:10:00,83.12,83.13,82.92,83.11,89860.0,83.12,83.13,82.92,83.11,89860.0
2022-09-22 12:20:00,83.11,83.35,82.91,83.08,125670.0,83.11,83.35,82.91,83.08,125670.0
2022-09-22 12:30:00,83.04,83.27,82.99,83.23,52566.0,83.04,83.27,82.99,83.23,52566.0
2022-09-22 12:40:00,83.28,83.31,83.12,83.14,57274.0,83.28,83.31,83.12,83.14,57274.0
2022-09-22 12:50:00,83.17,83.42,83.14,83.17,74130.0,83.17,83.42,83.14,83.17,74130.0
2022-09-22 13:00:00,83.17,83.24,83.03,83.05,49946.0,83.17,83.24,83.03,83.05,49946.0
2022-09-22 13:10:00,83.05,83.14,82.91,83.14,84310.0,83.05,83.14,82.91,83.14,84310.0
2022-09-22 13:20:00,83.09,83.64,83.08,83.29,294370.0,83.09,83.64,83.08,83.29,294370.0
2022-09-22 13:30:00,83.33,83.5,83.26,83.44,41300.0,83.33,83.5,83.26,83.44,41300.0
2022-09-22 13:40:00,83.44,83.57,83.36,83.41,80296.0,83.44,83.57,83.36,83.41,80296.0
2022-09-22 13:50:00,83.42,83.65,83.42,83.6,33118.0,83.42,83.65,83.42,83.6,33118.0
2022-09-22 14:00:00,83.63,83.67,83.39,83.39,40662.0,83.63,83.67,83.39,83.39,40662.0
2022-09-22 14:10:00,83.44,83.48,83.26,83.28,25950.0,83.44,83.48,83.26,83.28,25950.0
2022-09-22 14:20:00,83.31,83.31,83.14,83.25,60094.0,83.31,83.31,83.14,83.25,60094.0
2022-09-22 14:30:00,83.27,83.39,83.21,83.31,44904.0,83.27,83.39,83.21,83.31,44904.0
2022-09-22 14:40:00,83.36,83.36,83.11,83.18,54292.0,83.36,83.36,83.11,83.18,54292.0
2022-09-22 14:50:00,83.21,83.54,83.17,83.39,47540.0,83.21,83.54,83.17,83.39,47540.0
2022-09-22 15:00:00,83.45,83.61,83.41,83.48,41662.0,83.45,83.61,83.41,83.48,41662.0
2022-09-22 15:10:00,83.5,83.62,83.23,83.44,184130.0,83.5,83.62,83.23,83.44,184130.0
2022-09-22 15:20:00,83.44,83.73,83.38,83.71,124212.0,83.44,83.73,83.38,83.71,124212.0
2022-09-22 15:30:00,83.72,83.86,83.63,83.7,194660.0,83.72,83.86,83.63,83.7,194660.0
2022-09-22 15:40:00,83.71,83.86,83.55,83.73,252000.0,83.71,83.86,83.55,83.73,252000.0
2022-09-22 15:50:00,83.71,83.73,83.04,83.1,502936.0,83.71,83.73,83.04,83.1,502936.0
2022-09-23 09:30:00,82.13,82.97,82.0,82.51,203188.0,82.13,82.97,82.0,82.51,203188.0
2022-09-23 09:40:00,82.56,82.72,81.91,81.94,104896.0,82.56,82.72,81.91,81.94,104896.0
2022-09-23 09:50:00,81.91,81.95,81.36,81.43,110176.0,81.91,81.95,81.36,81.43,110176.0
2022-09-23 10:00:00,81.41,81.6,81.22,81.46,109806.0,81.41,81.6,81.22,81.46,109806.0
2022-09-23 10:10:00,81.45,81.81,81.3,81.4,78000.0,81.45,81.81,81.3,81.4,78000.0
2022-09-23 10:20:00,81.37,81.53,81.05,81.51,152328.0,81.37,81.53,81.05,81.51,152328.0
2022-09-23 10:30:00,81.53,81.55,81.29,81.44,87590.0,81.53,81.55,81.29,81.44,87590.0
2022-09-23 10:40:00,81.42,81.8,81.36,81.37,130936.0,81.42,81.8,81.36,81.37,130936.0
2022-09-23 10:50:00,81.37,81.62,81.16,81.38,94570.0,81.37,81.62,81.16,81.38,94570.0
2022-09-23 11:00:00,81.44,81.62,81.28,81.49,58198.0,81.44,81.62,81.28,81.49,58198.0
2022-09-23 11:10:00,81.46,81.7,81.45,81.66,59164.0,81.46,81.7,81.45,81.66,59164.0
2022-09-23 11:20:00,81.64,81.77,81.33,81.36,103048.0,81.64,81.77,81.33,81.36,103048.0
2022-09-23 11:30:00,81.36,81.61,81.36,81.48,49352.0,81.36,81.61,81.36,81.48,49352.0
2022-09-23 11:40:00,81.47,81.53,81.23,81.33,75766.0,81.47,81.53,81.23,81.33,75766.0
2022-09-23 11:50:00,81.31,81.47,81.26,81.36,77656.0,81.31,81.47,81.26,81.36,77656.0
2022-09-23 12:00:00,81.35,81.42,81.11,81.17,100804.0,81.35,81.42,81.11,81.17,100804.0
2022-09-23 12:10:00,81.2,81.21,80.92,81.03,64654.0,81.2,81.21,80.92,81.03,64654.0
2022-09-23 12:20:00,81.04,81.08,80.85,80.88,52770.0,81.04,81.08,80.85,80.88,52770.0
2022-09-23 12:30:00,80.83,81.03,80.79,81.01,45978.0,80.83,81.03,80.79,81.01,45978.0
2022-09-23 12:40:00,81.02,81.17,80.99,81.16,52410.0,81.02,81.17,80.99,81.16,52410.0
2022-09-23 12:50:00,81.17,81.36,81.11,81.27,36822.0,81.17,81.36,81.11,81.27,36822.0
2022-09-23 13:00:00,81.28,81.35,81.06,81.13,37696.0,81.28,81.35,81.06,81.13,37696.0
2022-09-23 13:10:00,81.13,81.43,81.11,81.41,27594.0,81.13,81.43,81.11,81.41,27594.0
2022-09-23 13:20:00,81.39,81.39,81.05,81.05,25272.0,81.39,81.39,81.05,81.05,25272.0
2022-09-23 13:30:00,81.08,81.2,81.0,81.03,53268.0,81.08,81.2,81.0,81.03,53268.0
2022-09-23 13:40:00,81.02,81.19,80.99,81.19,27504.0,81.02,81.19,80.99,81.19,27504.0
2022-09-23 13:50:00,81.14,81.18,81.0,81.11,57376.0,81.14,81.18,81.0,81.11,57376.0
2022-09-23 14:00:00,81.1,81.13,80.66,80.66,66422.0,81.1,81.13,80.66,80.66,66422.0
2022-09-23 14:10:00,80.64,80.73,80.39,80.41,96608.0,80.64,80.73,80.39,80.41,96608.0
2022-09-23 14:20:00,80.44,80.72,80.38,80.67,112892.0,80.44,80.72,80.38,80.67,112892.0
2022-09-23 14:30:00,80.64,80.67,80.5,80.56,83588.0,80.64,80.67,80.5,80.56,83588.0
2022-09-23 14:40:00,80.57,80.63,80.48,80.55,86818.0,80.57,80.63,80.48,80.55,86818.0
2022-09-23 14:50:00,80.55,80.61,80.27,80.37,86818.0,80.55,80.61,80.27,80.37,86818.0
2022-09-23 15:00:00,80.35,80.82,80.35,80.73,86892.0,80.35,80.82,80.35,80.73,86892.0
2022-09-23 15:10:00,80.72,80.75,80.47,80.57,51686.0,80.72,80.75,80.47,80.57,51686.0
2022-09-23 15:20:00,80.56,80.75,80.5,80.75,88218.0,80.56,80.75,80.5,80.75,88218.0
2022-09-23 15:30:00,80.73,80.95,80.66,80.81,100244.0,80.73,80.95,80.66,80.81,100244.0
2022-09-23 15:40:00,80.81,81.05,80.73,80.95,138464.0,80.81,81.05,80.73,80.95,138464.0
2022-09-23 15:50:00,80.94,81.03,80.55,80.83,579186.0,80.94,81.03,80.55,80.83,579186.0
2022-09-26 09:30:00,81.01,82.79,80.95,82.2,344240.0,81.01,82.79,80.95,82.2,344240.0
2022-09-26 09:40:00,82.32,82.56,81.92,82.51,217476.0,82.32,82.56,81.92,82.51,217476.0
2022-09-26 09:50:00,82.53,82.86,82.42,82.83,249062.0,82.53,82.86,82.42,82.83,249062.0
2022-09-26 10:00:00,82.84,83.22,82.77,82.81,121644.0,82.84,83.22,82.77,82.81,121644.0
2022-09-26 10:10:00,82.89,83.41,82.68,83.34,115054.0,82.89,83.41,82.68,83.34,115054.0
2022-09-26 10:20:00,83.34,83.39,82.85,82.86,105232.0,83.34,83.39,82.85,82.86,105232.0
2022-09-26 10:30:00,82.81,82.89,82.52,82.67,101478.0,82.81,82.89,82.52,82.67,101478.0
2022-09-26 10:40:00,82.67,82.7,82.33,82.57,138308.0,82.67,82.7,82.33,82.57,138308.0
2022-09-26 10:50:00,82.52,82.63,82.31,82.49,91852.0,82.52,82.63,82.31,82.49,91852.0
2022-09-26 11:00:00,82.49,82.52,82.11,82.24,128350.0,82.49,82.52,82.11,82.24,128350.0
2022-09-26 11:10:00,82.22,82.44,82.19,82.35,172830.0,82.22,82.44,82.19,82.35,172830.0
2022-09-26 11:20:00,82.35,82.63,82.33,82.4,50196.0,82.35,82.63,82.33,82.4,50196.0
2022-09-26 11:30:00,82.4,82.54,82.36,82.5,195630.0,82.4,82.54,82.36,82.5,195630.0
2022-09-26 11:40:00,82.51,82.64,82.17,82.39,101128.0,82.51,82.64,82.17,82.39,101128.0
2022-09-26 11:50:00,82.33,82.55,82.25,82.43,189454.0,82.33,82.55,82.25,82.43,189454.0
2022-09-26 12:00:00,82.42,82.51,82.29,82.48,144384.0,82.42,82.51,82.29,82.48,144384.0
2022-09-26 12:10:00,82.46,82.52,82.34,82.41,81104.0,82.46,82.52,82.34,82.41,81104.0
2022-09-26 12:20:00,82.41,82.41,81.78,81.83,92164.0,82.41,82.41,81.78,81.83,92164.0
2022-09-26 12:30:00,81.79,82.07,81.78,81.93,120132.0,81.79,82.07,81.78,81.93,120132.0
2022-09-26 12:40:00,81.92,81.97,81.79,81.8,43394.0,81.92,81.97,81.79,81.8,43394.0
2022-09-26 12:50:00,81.8,82.27,81.78,82.24,73692.0,81.8,82.27,81.78,82.24,73692.0
2022-09-26 13:00:00,82.21,82.29,82.03,82.07,52866.0,82.21,82.29,82.03,82.07,52866.0
2022-09-26 13:10:00,82.07,82.07,81.85,81.98,56592.0,82.07,82.07,81.85,81.98,56592.0
2022-09-26 13:20:00,81.98,82.0,81.71,81.82,38892.0,81.98,82.0,81.71,81.82,38892.0
2022-09-26 13:30:00,81.83,81.91,81.71,81.86,46818.0,81.83,81.91,81.71,81.86,46818.0
2022-09-26 13:40:00,81.82,81.84,81.7,81.73,46440.0,81.82,81.84,81.7,81.73,46440.0
2022-09-26 13:50:00,81.73,81.93,81.46,81.5,41034.0,81.73,81.93,81.46,81.5,41034.0
2022-09-26 14:00:00,81.54,82.14,81.54,82.08,66758.0,81.54,82.14,81.54,82.08,66758.0
2022-09-26 14:10:00,82.13,82.15,81.91,81.97,37220.0,82.13,82.15,81.91,81.97,37220.0
2022-09-26 14:20:00,81.96,82.07,81.86,81.89,57768.0,81.96,82.07,81.86,81.89,57768.0
2022-09-26 14:30:00,81.89,82.01,81.81,81.92,44184.0,81.89,82.01,81.81,81.92,44184.0
2022-09-26 14:40:00,81.94,82.31,81.7,82.28,61728.0,81.94,82.31,81.7,82.28,61728.0
2022-09-26 14:50:00,82.17,82.27,82.03,82.13,102150.0,82.17,82.27,82.03,82.13,102150.0
2022-09-26 15:00:00,82.14,82.29,81.96,82.11,47350.0,82.14,82.29,81.96,82.11,47350.0
2022-09-26 15:10:00,82.17,82.28,81.89,82.06,64616.0,82.17,82.28,81.89,82.06,64616.0
2022-09-26 15:20:00,82.05,82.17,81.93,82.03,43440.0,82.05,82.17,81.93,82.03,43440.0
2022-09-26 15:30:00,82.01,82.03,81.7,81.7,82684.0,82.01,82.03,81.7,81.7,82684.0
2022-09-26 15:40:00,81.71,81.87,81.54,81.66,218902.0,81.71,81.87,81.54,81.66,218902.0
2022-09-26 15:50:00,81.62,81.92,81.52,81.61,416064.0,81.62,81.92,81.52,81.61,416064.0
2022-09-27 09:30:00,82.76,83.07,82.54,82.99,296982.0,82.76,83.07,82.54,82.99,296982.0
2022-09-27 09:40:00,83.07,83.37,82.35,82.35,127090.0,83.07,83.37,82.35,82.35,127090.0
2022-09-27 09:50:00,82.35,83.05,82.27,83.01,126018.0,82.35,83.05,82.27,83.01,126018.0
2022-09-27 10:00:00,83.02,83.07,82.39,82.48,111568.0,83.02,83.07,82.39,82.48,111568.0
2022-09-27 10:10:00,82.49,83.05,82.49,82.81,83768.0,82.49,83.05,82.49,82.81,83768.0
2022-09-27 10:20:00,82.75,82.82,82.39,82.45,153746.0,82.75,82.82,82.39,82.45,153746.0
2022-09-27 10:30:00,82.46,82.61,82.31,82.36,43508.0,82.46,82.61,82.31,82.36,43508.0
2022-09-27 10:40:00,82.39,82.66,82.23,82.52,69402.0,82.39,82.66,82.23,82.52,69402.0
2022-09-27 10:50:00,82.55,82.8,82.41,82.79,57908.0,82.55,82.8,82.41,82.79,57908.0
2022-09-27 11:00:00,82.83,83.03,82.6,83.03,142144.0,82.83,83.03,82.6,83.03,142144.0
2022-09-27 11:10:00,83.03,83.03,82.51,82.61,38298.0,83.03,83.03,82.51,82.61,38298.0
2022-09-27 11:20:00,82.6,82.64,82.15,82.26,63950.0,82.6,82.64,82.15,82.26,63950.0
2022-09-27 11:30:00,82.23,82.53,82.11,82.49,52948.0,82.23,82.53,82.11,82.49,52948.0
2022-09-27 11:40:00,82.49,82.51,82.33,82.36,87008.0,82.49,82.51,82.33,82.36,87008.0
2022-09-27 11:50:00,82.35,82.47,81.89,81.89,48244.0,82.35,82.47,81.89,81.89,48244.0
2022-09-27 12:00:00,81.89,82.05,81.8,81.86,60452.0,81.89,82.05,81.8,81.86,60452.0
2022-09-27 12:10:00,81.86,81.88,81.33,81.38,173792.0,81.86,81.88,81.33,81.38,173792.0
2022-09-27 12:20:00,81.41,81.72,81.39,81.59,51460.0,81.41,81.72,81.39,81.59,51460.0
2022-09-27 12:30:00,81.53,81.82,81.53,81.59,80030.0,81.53,81.82,81.53,81.59,80030.0
2022-09-27 12:40:00,81.59,81.86,81.57,81.78,31124.0,81.59,81.86,81.57,81.78,31124.0
2022-09-27 12:50:00,81.82,81.89,81.6,81.82,30996.0,81.82,81.89,81.6,81.82,30996.0
2022-09-27 13:00:00,81.79,81.85,81.56,81.61,53246.0,81.79,81.85,81.56,81.61,53246.0
2022-09-27 13:10:00,81.58,81.85,81.55,81.79,47900.0,81.58,81.85,81.55,81.79,47900.0
2022-09-27 13:20:00,81.81,81.81,81.65,81.73,32450.0,81.81,81.81,81.65,81.73,32450.0
2022-09-27 13:30:00,81.72,81.84,81.68,81.72,23252.0,81.72,81.84,81.68,81.72,23252.0
2022-09-27 13:40:00,81.68,81.73,81.58,81.71,35468.0,81.68,81.73,81.58,81.71,35468.0
2022-09-27 13:50:00,81.67,81.72,81.5,81.72,40896.0,81.67,81.72,81.5,81.72,40896.0
2022-09-27 14:00:00,81.68,81.86,81.64,81.67,32392.0,81.68,81.86,81.64,81.67,32392.0
2022-09-27 14:10:00,81.66,81.72,81.49,81.5,47260.0,81.66,81.72,81.49,81.5,47260.0
2022-09-27 14:20:00,81.55,81.72,81.51,81.66,45528.0,81.55,81.72,81.51,81.66,45528.0
2022-09-27 14:30:00,81.7,81.95,81.57,81.94,39806.0,81.7,81.95,81.57,81.94,39806.0
2022-09-27 14:40:00,81.99,82.16,81.91,82.11,47194.0,81.99,82.16,81.91,82.11,47194.0
2022-09-27 14:50:00,82.1,82.11,81.93,82.04,28578.0,82.1,82.11,81.93,82.04,28578.0
2022-09-27 15:00:00,82.0,82.01,81.71,81.96,35000.0,82.0,82.01,81.71,81.96,35000.0
2022-09-27 15:10:00,81.95,82.0,81.81,82.0,66200.0,81.95,82.0,81.81,82.0,66200.0
2022-09-27 15:20:00,81.98,82.05,81.75,81.79,51200.0,81.98,82.05,81.75,81.79,51200.0
2022-09-27 15:30:00,81.77,81.83,81.64,81.79,64584.0,81.77,81.83,81.64,81.79,64584.0
2022-09-27 15:40:00,81.78,82.1,81.76,82.1,112926.0,81.78,82.1,81.76,82.1,112926.0
2022-09-27 15:50:00,82.09,82.22,81.81,81.83,552532.0,82.09,82.22,81.81,81.83,552532.0
2022-09-28 09:30:00,81.83,82.19,81.6,81.99,222146.0,81.83,82.19,81.6,81.99,222146.0
2022-09-28 09:40:00,82.0,82.21,81.69,81.94,135258.0,82.0,82.21,81.69,81.94,135258.0
2022-09-28 09:50:00,81.93,82.2,81.8,81.86,96052.0,81.93,82.2,81.8,81.86,96052.0
2022-09-28 10:00:00,81.87,82.46,81.65,81.67,113434.0,81.87,82.46,81.65,81.67,113434.0
2022-09-28 10:10:00,81.6,81.86,81.55,81.69,87788.0,81.6,81.86,81.55,81.69,87788.0
2022-09-28 10:20:00,81.73,82.5,81.73,82.38,141788.0,81.73,82.5,81.73,82.38,141788.0
2022-09-28 10:30:00,82.45,82.6,82.21,82.39,139432.0,82.45,82.6,82.21,82.39,139432.0
2022-09-28 10:40:00,82.41,82.45,82.17,82.3,71348.0,82.41,82.45,82.17,82.3,71348.0
2022-09-28 10:50:00,82.27,82.3,81.9,82.17,76986.0,82.27,82.3,81.9,82.17,76986.0
2022-09-28 11:00:00,82.14,82.42,82.1,82.21,33172.0,82.14,82.42,82.1,82.21,33172.0
2022-09-28 11:10:00,82.22,82.56,82.18,82.5,34248.0,82.22,82.56,82.18,82.5,34248.0
2022-09-28 11:20:00,82.57,82.72,82.42,82.42,68126.0,82.57,82.72,82.42,82.42,68126.0
2022-09-28 11:30:00,82.45,82.59,82.29,82.53,36152.0,82.45,82.59,82.29,82.53,36152.0
2022-09-28 11:40:00,82.53,82.74,82.39,82.71,80072.0,82.53,82.74,82.39,82.71,80072.0
2022-09-28 11:50:00,82.68,82.96,82.67,82.94,159912.0,82.68,82.96,82.67,82.94,159912.0
2022-09-28 12:00:00,82.95,83.08,82.77,82.93,212064.0,82.95,83.08,82.77,82.93,212064.0
2022-09-28 12:10:00,82.92,83.27,82.88,83.23,111246.0,82.92,83.27,82.88,83.23,111246.0
2022-09-28 12:20:00,83.22,83.22,82.96,83.14,140972.0,83.22,83.22,82.96,83.14,140972.0
2022-09-28 12:30:00,83.13,83.17,82.96,83.13,86098.0,83.13,83.17,82.96,83.13,86098.0
2022-09-28 12:40:00,83.1,83.29,83.08,83.22,49760.0,83.1,83.29,83.08,83.22,49760.0
2022-09-28 12:50:00,83.21,83.25,83.08,83.14,56748.0,83.21,83.25,83.08,83.14,56748.0
2022-09-28 13:00:00,83.13,83.21,82.91,83.11,31728.0,83.13,83.21,82.91,83.11,31728.0
2022-09-28 13:10:00,83.17,83.2,82.94,83.13,67314.0,83.17,83.2,82.94,83.13,67314.0
2022-09-28 13:20:00,83.13,83.14,83.03,83.11,47374.0,83.13,83.14,83.03,83.11,47374.0
2022-09-28 13:30:00,83.11,83.32,83.11,83.13,39508.0,83.11,83.32,83.11,83.13,39508.0
2022-09-28 13:40:00,83.13,83.2,82.82,82.96,40278.0,83.13,83.2,82.82,82.96,40278.0
2022-09-28 13:50:00,82.95,83.01,82.83,82.96,39648.0,82.95,83.01,82.83,82.96,39648.0
2022-09-28 14:00:00,82.96,83.1,82.92,83.09,51952.0,82.96,83.1,82.92,83.09,51952.0
2022-09-28 14:10:00,83.1,83.24,83.03,83.18,63862.0,83.1,83.24,83.03,83.18,63862.0
2022-09-28 14:20:00,83.15,83.21,83.05,83.11,27538.0,83.15,83.21,83.05,83.11,27538.0
2022-09-28 14:30:00,83.16,83.25,83.11,83.17,33282.0,83.16,83.25,83.11,83.17,33282.0
2022-09-28 14:40:00,83.15,83.21,83.04,83.19,70568.0,83.15,83.21,83.04,83.19,70568.0
2022-09-28 14:50:00,83.21,83.22,83.12,83.16,42332.0,83.21,83.22,83.12,83.16,42332.0
2022-09-28 15:00:00,83.14,83.57,83.14,83.51,71696.0,83.14,83.57,83.14,83.51,71696.0
2022-09-28 15:10:00,83.51,83.58,83.43,83.47,46260.0,83.51,83.58,83.43,83.47,46260.0
2022-09-28 15:20:00,83.47,83.74,83.47,83.64,147846.0,83.47,83.74,83.47,83.64,147846.0
2022-09-28 15:30:00,83.65,83.78,83.59,83.64,111684.0,83.65,83.78,83.59,83.64,111684.0
2022-09-28 15:40:00,83.65,83.86,83.57,83.81,188456.0,83.65,83.86,83.57,83.81,188456.0
2022-09-28 15:50:00,83.81,83.81,83.35,83.36,369224.0,83.81,83.81,83.35,83.36,369224.0
2022-09-29 09:30:00,82.35,83.39,82.27,82.31,192864.0,82.35,83.39,82.27,82.31,192864.0
2022-09-29 09:40:00,82.27,82.27,81.52,81.79,162408.0,82.27,82.27,81.52,81.79,162408.0
2022-09-29 09:50:00,81.82,82.1,81.66,81.97,101908.0,81.82,82.1,81.66,81.97,101908.0
2022-09-29 10:00:00,81.94,82.07,81.21,81.25,195524.0,81.94,82.07,81.21,81.25,195524.0
2022-09-29 10:10:00,81.2,81.33,80.82,81.17,131526.0,81.2,81.33,80.82,81.17,131526.0
2022-09-29 10:20:00,81.2,81.92,81.2,81.88,77818.0,81.2,81.92,81.2,81.88,77818.0
2022-09-29 10:30:00,81.88,82.0,81.49,81.91,60116.0,81.88,82.0,81.49,81.91,60116.0
2022-09-29 10:40:00,81.89,82.12,81.83,81.87,70638.0,81.89,82.12,81.83,81.87,70638.0
2022-09-29 10:50:00,81.91,82.25,81.73,82.05,127150.0,81.91,82.25,81.73,82.05,127150.0
2022-09-29 11:00:00,82.02,82.39,81.98,82.3,58564.0,82.02,82.39,81.98,82.3,58564.0
2022-09-29 11:10:00,82.31,82.38,82.07,82.2,48874.0,82.31,82.38,82.07,82.2,48874.0
2022-09-29 11:20:00,82.16,82.29,81.98,82.23,35138.0,82.16,82.29,81.98,82.23,35138.0
2022-09-29 11:30:00,82.26,82.43,82.16,82.2,45426.0,82.26,82.43,82.16,82.2,45426.0
2022-09-29 11:40:00,82.19,82.27,82.06,82.14,85886.0,82.19,82.27,82.06,82.14,85886.0
2022-09-29 11:50:00,82.13,82.24,82.08,82.14,53908.0,82.13,82.24,82.08,82.14,53908.0
2022-09-29 12:00:00,82.16,82.53,82.13,82.31,58038.0,82.16,82.53,82.13,82.31,58038.0
2022-09-29 12:10:00,82.29,82.29,81.98,82.06,31130.0,82.29,82.29,81.98,82.06,31130.0
2022-09-29 12:20:00,82.06,82.21,81.98,82.21,33260.0,82.06,82.21,81.98,82.21,33260.0
2022-09-29 12:30:00,82.19,82.42,82.16,82.38,30486.0,82.19,82.42,82.16,82.38,30486.0
2022-09-29 12:40:00,82.39,82.7,82.31,82.61,50976.0,82.39,82.7,82.31,82.61,50976.0
2022-09-29 12:50:00,82.61,82.79,82.56,82.62,50568.0,82.61,82.79,82.56,82.62,50568.0
2022-09-29 13:00:00,82.6,82.6,82.35,82.37,94520.0,82.6,82.6,82.35,82.37,94520.0
2022-09-29 13:10:00,82.4,82.7,82.39,82.61,36846.0,82.4,82.7,82.39,82.61,36846.0
2022-09-29 13:20:00,82.63,82.83,82.54,82.78,93416.0,82.63,82.83,82.54,82.78,93416.0
2022-09-29 13:30:00,82.79,82.97,82.67,82.85,166852.0,82.79,82.97,82.67,82.85,166852.0
2022-09-29 13:40:00,82.85,82.85,82.56,82.56,34110.0,82.85,82.85,82.56,82.56,34110.0
2022-09-29 13:50:00,82.59,82.62,82.19,82.22,84336.0,82.59,82.62,82.19,82.22,84336.0
2022-09-29 14:00:00,82.22,82.33,82.11,82.22,49062.0,82.22,82.33,82.11,82.22,49062.0
2022-09-29 14:10:00,82.23,82.29,81.99,81.99,34072.0,82.23,82.29,81.99,81.99,34072.0
2022-09-29 14:20:00,81.99,82.17,81.94,82.14,33736.0,81.99,82.17,81.94,82.14,33736.0
2022-09-29 14:30:00,82.14,82.34,81.97,82.2,66292.0,82.14,82.34,81.97,82.2,66292.0
2022-09-29 14:40:00,82.22,82.24,82.08,82.09,54974.0,82.22,82.24,82.08,82.09,54974.0
2022-09-29 14:50:00,82.08,82.08,81.89,81.95,48886.0,82.08,82.08,81.89,81.95,48886.0
2022-09-29 15:00:00,81.99,82.3,81.98,82.23,79166.0,81.99,82.3,81.98,82.23,79166.0
2022-09-29 15:10:00,82.26,82.48,82.24,82.44,66946.0,82.26,82.48,82.24,82.44,66946.0
2022-09-29 15:20:00,82.42,82.51,82.25,82.32,83216.0,82.42,82.51,82.25,82.32,83216.0
2022-09-29 15:30:00,82.33,82.75,82.32,82.66,94080.0,82.33,82.75,82.32,82.66,94080.0
2022-09-29 15:40:00,82.66,82.7,82.42,82.67,81832.0,82.66,82.7,82.42,82.67,81832.0
2022-09-29 15:50:00,82.7,82.88,82.7,82.8,344264.0,82.7,82.88,82.7,82.8,344264.0
2022-09-30 09:30:00,82.35,83.14,82.29,82.95,124332.0,82.35,83.14,82.29,82.95,124332.0
2022-09-30 09:40:00,82.97,83.6,82.72,83.38,91474.0,82.97,83.6,82.72,83.38,91474.0
2022-09-30 09:50:00,83.38,83.5,83.1,83.19,93420.0,83.38,83.5,83.1,83.19,93420.0
2022-09-30 10:00:00,83.28,83.34,82.82,83.0,53006.0,83.28,83.34,82.82,83.0,53006.0
2022-09-30 10:10:00,83.01,83.2,82.77,83.08,43768.0,83.01,83.2,82.77,83.08,43768.0
2022-09-30 10:20:00,83.02,83.26,82.89,83.2,90680.0,83.02,83.26,82.89,83.2,90680.0
2022-09-30 10:30:00,83.15,83.94,83.01,83.82,210028.0,83.15,83.94,83.01,83.82,210028.0
2022-09-30 10:40:00,83.76,83.76,83.18,83.27,44740.0,83.76,83.76,83.18,83.27,44740.0
2022-09-30 10:50:00,83.34,83.64,83.18,83.58,69228.0,83.34,83.64,83.18,83.58,69228.0
2022-09-30 11:00:00,83.66,83.85,83.39,83.77,55960.0,83.66,83.85,83.39,83.77,55960.0
2022-09-30 11:10:00,83.8,83.81,83.44,83.46,69566.0,83.8,83.81,83.44,83.46,69566.0
2022-09-30 11:20:00,83.43,83.56,83.22,83.28,83050.0,83.43,83.56,83.22,83.28,83050.0
2022-09-30 11:30:00,83.25,83.41,83.01,83.15,47574.0,83.25,83.41,83.01,83.15,47574.0
2022-09-30 11:40:00,83.17,83.27,82.89,83.14,47944.0,83.17,83.27,82.89,83.14,47944.0
2022-09-30 11:50:00,83.11,83.2,83.04,83.11,26308.0,83.11,83.2,83.04,83.11,26308.0
2022-09-30 12:00:00,83.1,83.1,82.81,82.94,50046.0,83.1,83.1,82.81,82.94,50046.0
2022-09-30 12:10:00,82.93,83.13,82.86,83.11,36572.0,82.93,83.13,82.86,83.11,36572.0
2022-09-30 12:20:00,83.08,83.2,82.83,83.14,42554.0,83.08,83.2,82.83,83.14,42554.0
2022-09-30 12:30:00,83.16,83.48,83.06,83.42,54642.0,83.16,83.48,83.06,83.42,54642.0
2022-09-30 12:40:00,83.39,83.48,83.3,83.48,26288.0,83.39,83.48,83.3,83.48,26288.0
2022-09-30 12:50:00,83.48,83.5,83.23,83.3,24578.0,83.48,83.5,83.23,83.3,24578.0
2022-09-30 13:00:00,83.27,83.3,83.05,83.25,33574.0,83.27,83.3,83.05,83.25,33574.0
2022-09-30 13:10:00,83.31,83.35,83.02,83.06,33538.0,83.31,83.35,83.02,83.06,33538.0
2022-09-30 13:20:00,83.08,83.23,83.02,83.22,17120.0,83.08,83.23,83.02,83.22,17120.0
2022-09-30 13:30:00,83.21,83.26,82.72,82.75,28268.0,83.21,83.26,82.72,82.75,28268.0
2022-09-30 13:40:00,82.72,82.74,82.58,82.58,32456.0,82.72,82.74,82.58,82.58,32456.0
2022-09-30 13:50:00,82.6,82.72,82.45,82.58,56022.0,82.6,82.72,82.45,82.58,56022.0
2022-09-30 14:00:00,82.58,82.82,82.55,82.81,47502.0,82.58,82.82,82.55,82.81,47502.0
2022-09-30 14:10:00,82.85,82.89,82.63,82.63,55334.0,82.85,82.89,82.63,82.63,55334.0
2022-09-30 14:20:00,82.61,82.75,82.56,82.67,32020.0,82.61,82.75,82.56,82.67,32020.0
2022-09-30 14:30:00,82.7,82.89,82.64,82.75,43758.0,82.7,82.89,82.64,82.75,43758.0
2022-09-30 14:40:00,82.75,82.75,82.42,82.55,58510.0,82.75,82.75,82.42,82.55,58510.0
2022-09-30 14:50:00,82.57,82.61,82.35,82.39,44890.0,82.57,82.61,82.35,82.39,44890.0
2022-09-30 15:00:00,82.37,82.74,82.3,82.47,39128.0,82.37,82.74,82.3,82.47,39128.0
2022-09-30 15:10:00,82.5,82.62,82.3,82.42,54878.0,82.5,82.62,82.3,82.42,54878.0
2022-09-30 15:20:00,82.39,82.65,82.18,82.64,84480.0,82.39,82.65,82.18,82.64,84480.0
2022-09-30 15:30:00,82.65,82.78,82.3,82.39,102546.0,82.65,82.78,82.3,82.39,102546.0
2022-09-30 15:40:00,82.37,82.49,82.21,82.32,134640.0,82.37,82.49,82.21,82.32,134640.0
2022-09-30 15:50:00,82.33,82.33,81.86,81.88,630132.0,82.33,82.33,81.86,81.88,630132.0
2022-10-03 09:30:00,83.0,83.74,82.78,83.39,230930.0,83.0,83.74,82.78,83.39,230930.0
2022-10-03 09:40:00,83.33,84.95,83.06,84.75,305914.0,83.33,84.95,83.06,84.75,305914.0
2022-10-03 09:50:00,84.74,84.77,83.78,83.85,196586.0,84.74,84.77,83.78,83.85,196586.0
2022-10-03 10:00:00,83.89,84.53,83.89,84.1,129598.0,83.89,84.53,83.89,84.1,129598.0
2022-10-03 10:10:00,84.05,84.14,83.11,83.34,277440.0,84.05,84.14,83.11,83.34,277440.0
2022-10-03 10:20:00,83.44,84.17,83.06,84.1,111024.0,83.44,84.17,83.06,84.1,111024.0
2022-10-03 10:30:00,84.11,84.25,83.82,83.92,103010.0,84.11,84.25,83.82,83.92,103010.0
2022-10-03 10:40:00,84.05,84.16,83.75,83.83,120830.0,84.05,84.16,83.75,83.83,120830.0
2022-10-03 10:50:00,83.83,83.83,83.36,83.78,78286.0,83.83,83.83,83.36,83.78,78286.0
2022-10-03 11:00:00,83.83,83.83,83.52,83.76,74634.0,83.83,83.83,83.52,83.76,74634.0
2022-10-03 11:10:00,83.81,83.99,83.72,83.78,68320.0,83.81,83.99,83.72,83.78,68320.0
2022-10-03 11:20:00,83.73,83.95,83.58,83.66,70446.0,83.73,83.95,83.58,83.66,70446.0
2022-10-03 11:30:00,83.69,83.92,83.49,83.57,59848.0,83.69,83.92,83.49,83.57,59848.0
2022-10-03 11:40:00,83.59,83.59,83.17,83.32,74820.0,83.59,83.59,83.17,83.32,74820.0
2022-10-03 11:50:00,83.3,83.36,83.06,83.33,80736.0,83.3,83.36,83.06,83.33,80736.0
2022-10-03 12:00:00,83.27,83.56,83.26,83.5,61430.0,83.27,83.56,83.26,83.5,61430.0
2022-10-03 12:10:00,83.5,83.56,83.25,83.32,59684.0,83.5,83.56,83.25,83.32,59684.0
2022-10-03 12:20:00,83.36,83.47,83.16,83.23,48764.0,83.36,83.47,83.16,83.23,48764.0
2022-10-03 12:30:00,83.27,83.49,83.2,83.32,41614.0,83.27,83.49,83.2,83.32,41614.0
2022-10-03 12:40:00,83.39,83.41,83.22,83.24,36372.0,83.39,83.41,83.22,83.24,36372.0
2022-10-03 12:50:00,83.22,83.45,82.98,83.42,71168.0,83.22,83.45,82.98,83.42,71168.0
2022-10-03 13:00:00,83.44,83.6,83.33,83.53,52770.0,83.44,83.6,83.33,83.53,52770.0
2022-10-03 13:10:00,83.56,83.82,83.49,83.67,72314.0,83.56,83.82,83.49,83.67,72314.0
2022-10-03 13:20:00,83.64,83.98,83.62,83.95,54610.0,83.64,83.98,83.62,83.95,54610.0
2022-10-03 13:30:00,83.96,84.24,83.96,84.05,55548.0,83.96,84.24,83.96,84.05,55548.0
2022-10-03 13:40:00,84.05,84.3,84.05,84.2,64572.0,84.05,84.3,84.05,84.2,64572.0
2022-10-03 13:50:00,84.17,84.31,84.1,84.29,74002.0,84.17,84.31,84.1,84.29,74002.0
2022-10-03 14:00:00,84.29,84.55,84.27,84.5,90656.0,84.29,84.55,84.27,84.5,90656.0
2022-10-03 14:10:00,84.53,84.85,84.47,84.75,150914.0,84.53,84.85,84.47,84.75,150914.0
2022-10-03 14:20:00,84.79,85.07,84.69,85.06,170812.0,84.79,85.07,84.69,85.06,170812.0
2022-10-03 14:30:00,85.04,85.28,84.98,85.24,181886.0,85.04,85.28,84.98,85.24,181886.0
2022-10-03 14:40:00,85.24,85.37,85.14,85.33,98598.0,85.24,85.37,85.14,85.33,98598.0
2022-10-03 14:50:00,85.32,85.4,85.17,85.25,95490.0,85.32,85.4,85.17,85.25,95490.0
2022-10-03 15:00:00,85.25,85.38,85.16,85.29,87058.0,85.25,85.38,85.16,85.29,87058.0
2022-10-03 15:10:00,85.31,85.39,85.04,85.14,97494.0,85.31,85.39,85.04,85.14,97494.0
2022-10-03 15:20:00,85.11,85.43,85.08,85.42,121360.0,85.11,85.43,85.08,85.42,121360.0
2022-10-03 15:30:00,85.41,85.48,85.1,85.21,157830.0,85.41,85.48,85.1,85.21,157830.0
2022-10-03 15:40:00,85.21,85.21,84.95,84.97,186630.0,85.21,85.21,84.95,84.97,186630.0
2022-10-03 15:50:00,84.98,85.08,84.77,84.8,640134.0,84.98,85.08,84.77,84.8,640134.0
2022-10-04 09:30:00,86.64,87.73,86.64,87.44,412242.0,86.64,87.73,86.64,87.44,412242.0
2022-10-04 09:40:00,87.38,87.38,86.33,86.37,141406.0,87.38,87.38,86.33,86.37,141406.0
2022-10-04 09:50:00,86.33,87.35,86.31,87.22,148258.0,86.33,87.35,86.31,87.22,148258.0
2022-10-04 10:00:00,87.31,87.45,86.93,87.13,175282.0,87.31,87.45,86.93,87.13,175282.0
2022-10-04 10:10:00,87.1,87.51,86.92,86.96,132902.0,87.1,87.51,86.92,86.96,132902.0
2022-10-04 10:20:00,86.96,87.21,86.81,86.91,141484.0,86.96,87.21,86.81,86.91,141484.0
2022-10-04 10:30:00,86.88,87.27,86.82,87.06,140216.0,86.88,87.27,86.82,87.06,140216.0
2022-10-04 10:40:00,87.11,87.2,86.83,87.11,136908.0,87.11,87.2,86.83,87.11,136908.0
2022-10-04 10:50:00,87.1,87.52,87.08,87.39,135538.0,87.1,87.52,87.08,87.39,135538.0
2022-10-04 11:00:00,87.43,87.46,87.06,87.19,66386.0,87.43,87.46,87.06,87.19,66386.0
2022-10-04 11:10:00,87.22,87.24,86.92,87.08,132484.0,87.22,87.24,86.92,87.08,132484.0
2022-10-04 11:20:00,87.08,87.28,87.04,87.21,109990.0,87.08,87.28,87.04,87.21,109990.0
2022-10-04 11:30:00,87.2,87.31,86.96,87.04,90942.0,87.2,87.31,86.96,87.04,90942.0
2022-10-04 11:40:00,87.03,87.08,86.85,87.0,84138.0,87.03,87.08,86.85,87.0,84138.0
2022-10-04 11:50:00,87.0,87.12,86.89,87.09,74458.0,87.0,87.12,86.89,87.09,74458.0
2022-10-04 12:00:00,87.14,87.27,87.03,87.15,61054.0,87.14,87.27,87.03,87.15,61054.0
2022-10-04 12:10:00,87.11,87.2,87.08,87.16,41792.0,87.11,87.2,87.08,87.16,41792.0
2022-10-04 12:20:00,87.18,87.28,87.05,87.16,75508.0,87.18,87.28,87.05,87.16,75508.0
2022-10-04 12:30:00,87.17,87.27,87.14,87.24,31770.0,87.17,87.27,87.14,87.24,31770.0
2022-10-04 12:40:00,87.25,87.26,86.96,87.0,39326.0,87.25,87.26,86.96,87.0,39326.0
2022-10-04 12:50:00,86.96,86.98,86.71,86.82,35338.0,86.96,86.98,86.71,86.82,35338.0
2022-10-04 13:00:00,86.78,86.88,86.57,86.67,39040.0,86.78,86.88,86.57,86.67,39040.0
2022-10-04 13:10:00,86.67,86.75,86.32,86.32,110862.0,86.67,86.75,86.32,86.32,110862.0
2022-10-04 13:20:00,86.33,86.75,86.25,86.69,87134.0,86.33,86.75,86.25,86.69,87134.0
2022-10-04 13:30:00,86.68,87.06,86.67,87.03,83522.0,86.68,87.06,86.67,87.03,83522.0
2022-10-04 13:40:00,87.03,87.27,87.01,87.25,73524.0,87.03,87.27,87.01,87.25,73524.0
2022-10-04 13:50:00,87.24,87.27,87.14,87.17,44070.0,87.24,87.27,87.14,87.17,44070.0
2022-10-04 14:00:00,87.19,87.3,87.17,87.19,57030.0,87.19,87.3,87.17,87.19,57030.0
2022-10-04 14:10:00,87.2,87.28,87.08,87.13,34148.0,87.2,87.28,87.08,87.13,34148.0
2022-10-04 14:20:00,87.13,87.28,87.04,87.04,42518.0,87.13,87.28,87.04,87.04,42518.0
2022-10-04 14:30:00,87.04,87.22,87.04,87.14,35984.0,87.04,87.22,87.04,87.14,35984.0
2022-10-04 14:40:00,87.14,87.28,87.09,87.22,32586.0,87.14,87.28,87.09,87.22,32586.0
2022-10-04 14:50:00,87.24,87.32,87.17,87.21,42904.0,87.24,87.32,87.17,87.21,42904.0
2022-10-04 15:00:00,87.21,87.28,87.07,87.11,101116.0,87.21,87.28,87.07,87.11,101116.0
2022-10-04 15:10:00,87.1,87.17,86.92,87.03,85088.0,87.1,87.17,86.92,87.03,85088.0
2022-10-04 15:20:00,87.05,87.05,86.78,86.89,70434.0,87.05,87.05,86.78,86.89,70434.0
2022-10-04 15:30:00,86.86,87.0,86.7,86.82,113938.0,86.86,87.0,86.7,86.82,113938.0
2022-10-04 15:40:00,86.84,86.93,86.65,86.7,132664.0,86.84,86.93,86.65,86.7,132664.0
2022-10-04 15:50:00,86.71,87.0,86.64,86.92,542114.0,86.71,87.0,86.64,86.92,542114.0
2022-10-05 09:30:00,85.39,86.83,85.25,86.24,212918.0,85.39,86.83,85.25,86.24,212918.0
2022-10-05 09:40:00,86.2,86.61,86.14,86.56,50528.0,86.2,86.61,86.14,86.56,50528.0
2022-10-05 09:50:00,86.41,86.64,86.25,86.42,37358.0,86.41,86.64,86.25,86.42,37358.0
2022-10-05 10:00:00,86.37,86.38,85.81,86.0,38236.0,86.37,86.38,85.81,86.0,38236.0
2022-10-05 10:10:00,86.0,86.41,85.76,85.8,28718.0,86.0,86.41,85.76,85.8,28718.0
2022-10-05 10:20:00,85.8,85.87,85.62,85.74,69278.0,85.8,85.87,85.62,85.74,69278.0
2022-10-05 10:30:00,85.74,86.05,85.66,85.86,47676.0,85.74,86.05,85.66,85.86,47676.0
2022-10-05 10:40:00,85.78,86.0,85.61,85.86,28040.0,85.78,86.0,85.61,85.86,28040.0
2022-10-05 10:50:00,85.86,85.98,85.52,85.61,44414.0,85.86,85.98,85.52,85.61,44414.0
2022-10-05 11:00:00,85.6,85.9,85.6,85.77,20496.0,85.6,85.9,85.6,85.77,20496.0
2022-10-05 11:10:00,85.71,86.13,85.63,86.06,61058.0,85.71,86.13,85.63,86.06,61058.0
2022-10-05 11:20:00,86.05,86.17,85.98,86.04,31470.0,86.05,86.17,85.98,86.04,31470.0
2022-10-05 11:30:00,86.06,86.35,85.92,86.32,51158.0,86.06,86.35,85.92,86.32,51158.0
2022-10-05 11:40:00,86.33,86.35,86.16,86.2,31550.0,86.33,86.35,86.16,86.2,31550.0
2022-10-05 11:50:00,86.28,86.77,86.22,86.63,99098.0,86.28,86.77,86.22,86.63,99098.0
2022-10-05 12:00:00,86.66,87.05,86.55,86.99,75192.0,86.66,87.05,86.55,86.99,75192.0
2022-10-05 12:10:00,86.99,87.3,86.97,87.11,42050.0,86.99,87.3,86.97,87.11,42050.0
2022-10-05 12:20:00,87.12,87.21,87.06,87.21,47254.0,87.12,87.21,87.06,87.21,47254.0
2022-10-05 12:30:00,87.2,87.47,87.2,87.42,62016.0,87.2,87.47,87.2,87.42,62016.0
2022-10-05 12:40:00,87.42,87.63,87.36,87.58,101820.0,87.42,87.63,87.36,87.58,101820.0
2022-10-05 12:50:00,87.61,87.75,87.56,87.58,60534.0,87.61,87.75,87.56,87.58,60534.0
2022-10-05 13:00:00,87.57,87.82,87.55,87.76,64304.0,87.57,87.82,87.55,87.76,64304.0
2022-10-05 13:10:00,87.76,87.99,87.74,87.99,76018.0,87.76,87.99,87.74,87.99,76018.0
2022-10-05 13:20:00,88.0,88.02,87.65,87.73,104440.0,88.0,88.02,87.65,87.73,104440.0
2022-10-05 13:30:00,87.73,87.85,87.52,87.85,73130.0,87.73,87.85,87.52,87.85,73130.0
2022-10-05 13:40:00,87.85,88.14,87.77,88.08,62290.0,87.85,88.14,87.77,88.08,62290.0
2022-10-05 13:50:00,88.07,88.1,87.75,87.77,40324.0,88.07,88.1,87.75,87.77,40324.0
2022-10-05 14:00:00,87.78,87.91,87.67,87.79,37462.0,87.78,87.91,87.67,87.79,37462.0
2022-10-05 14:10:00,87.83,87.92,87.74,87.91,29804.0,87.83,87.92,87.74,87.91,29804.0
2022-10-05 14:20:00,87.85,87.89,87.73,87.85,19384.0,87.85,87.89,87.73,87.85,19384.0
2022-10-05 14:30:00,87.85,88.02,87.83,87.88,36624.0,87.85,88.02,87.83,87.88,36624.0
2022-10-05 14:40:00,87.85,87.9,87.73,87.74,45482.0,87.85,87.9,87.73,87.74,45482.0
2022-10-05 14:50:00,87.76,87.91,87.68,87.89,38574.0,87.76,87.91,87.68,87.89,38574.0
2022-10-05 15:00:00,87.89,88.14,87.89,88.11,78726.0,87.89,88.14,87.89,88.11,78726.0
2022-10-05 15:10:00,88.1,88.29,88.01,88.24,97954.0,88.1,88.29,88.01,88.24,97954.0
2022-10-05 15:20:00,88.26,88.28,87.79,87.82,48690.0,88.26,88.28,87.79,87.82,48690.0
2022-10-05 15:30:00,87.83,88.01,87.8,87.86,81868.0,87.83,88.01,87.8,87.86,81868.0
2022-10-05 15:40:00,87.84,88.2,87.79,88.04,134348.0,87.84,88.2,87.79,88.04,134348.0
2022-10-05 15:50:00,88.04,88.04,87.65,87.78,326310.0,88.04,88.04,87.65,87.78,326310.0
2022-10-06 09:30:00,87.65,88.75,87.51,88.62,136604.0,87.65,88.75,87.51,88.62,136604.0
2022-10-06 09:40:00,88.66,89.26,88.55,88.81,168220.0,88.66,89.26,88.55,88.81,168220.0
2022-10-06 09:50:00,88.8,89.5,88.44,88.69,144270.0,88.8,89.5,88.44,88.69,144270.0
2022-10-06 10:00:00,88.69,88.69,87.61,88.11,131678.0,88.69,88.69,87.61,88.11,131678.0
2022-10-06 10:10:00,88.11,88.47,87.86,88.14,90534.0,88.11,88.47,87.86,88.14,90534.0
2022-10-06 10:20:00,88.15,88.46,87.76,87.76,59190.0,88.15,88.46,87.76,87.76,59190.0
2022-10-06 10:30:00,87.78,88.51,87.78,88.34,71868.0,87.78,88.51,87.78,88.34,71868.0
2022-10-06 10:40:00,88.34,88.69,88.28,88.67,114866.0,88.34,88.69,88.28,88.67,114866.0
2022-10-06 10:50:00,88.61,88.85,88.38,88.78,92102.0,88.61,88.85,88.38,88.78,92102.0
2022-10-06 11:00:00,88.76,88.78,88.37,88.58,50556.0,88.76,88.78,88.37,88.58,50556.0
2022-10-06 11:10:00,88.56,88.61,88.24,88.6,39376.0,88.56,88.61,88.24,88.6,39376.0
2022-10-06 11:20:00,88.6,88.78,88.48,88.55,62452.0,88.6,88.78,88.48,88.55,62452.0
2022-10-06 11:30:00,88.56,88.56,88.26,88.37,61086.0,88.56,88.56,88.26,88.37,61086.0
2022-10-06 11:40:00,88.39,88.54,88.18,88.48,62996.0,88.39,88.54,88.18,88.48,62996.0
2022-10-06 11:50:00,88.48,88.66,87.97,88.02,66788.0,88.48,88.66,87.97,88.02,66788.0
2022-10-06 12:00:00,88.03,88.09,87.81,87.86,28606.0,88.03,88.09,87.81,87.86,28606.0
2022-10-06 12:10:00,87.9,88.0,87.77,87.96,27642.0,87.9,88.0,87.77,87.96,27642.0
2022-10-06 12:20:00,87.97,88.19,87.97,88.1,149376.0,87.97,88.19,87.97,88.1,149376.0
2022-10-06 12:30:00,88.1,88.19,87.95,88.16,23618.0,88.1,88.19,87.95,88.16,23618.0
2022-10-06 12:40:00,88.1,88.3,88.04,88.14,43312.0,88.1,88.3,88.04,88.14,43312.0
2022-10-06 12:50:00,88.08,88.21,88.02,88.09,51194.0,88.08,88.21,88.02,88.09,51194.0
2022-10-06 13:00:00,88.09,88.16,87.9,87.9,33540.0,88.09,88.16,87.9,87.9,33540.0
2022-10-06 13:10:00,87.91,88.16,87.91,88.07,35838.0,87.91,88.16,87.91,88.07,35838.0
2022-10-06 13:20:00,88.05,88.13,87.81,87.96,40956.0,88.05,88.13,87.81,87.96,40956.0
2022-10-06 13:30:00,87.97,87.99,87.64,87.8,53530.0,87.97,87.99,87.64,87.8,53530.0
2022-10-06 13:40:00,87.8,88.0,87.8,88.0,125412.0,87.8,88.0,87.8,88.0,125412.0
2022-10-06 13:50:00,88.0,88.0,87.61,87.64,79504.0,88.0,88.0,87.61,87.64,79504.0
2022-10-06 14:00:00,87.66,87.66,87.41,87.61,54954.0,87.66,87.66,87.41,87.61,54954.0
2022-10-06 14:10:00,87.64,87.78,87.52,87.73,37662.0,87.64,87.78,87.52,87.73,37662.0
2022-10-06 14:20:00,87.73,87.88,87.64,87.8,23870.0,87.73,87.88,87.64,87.8,23870.0
2022-10-06 14:30:00,87.83,87.89,87.6,87.62,25688.0,87.83,87.89,87.6,87.62,25688.0
2022-10-06 14:40:00,87.58,87.69,87.3,87.32,53362.0,87.58,87.69,87.3,87.32,53362.0
2022-10-06 14:50:00,87.33,87.6,87.26,87.52,69646.0,87.33,87.6,87.26,87.52,69646.0
2022-10-06 15:00:00,87.49,87.58,87.39,87.43,36402.0,87.49,87.58,87.39,87.43,36402.0
2022-10-06 15:10:00,87.48,87.52,87.33,87.45,45180.0,87.48,87.52,87.33,87.45,45180.0
2022-10-06 15:20:00,87.44,87.59,87.37,87.54,66554.0,87.44,87.59,87.37,87.54,66554.0
2022-10-06 15:30:00,87.54,87.66,87.4,87.4,78134.0,87.54,87.66,87.4,87.4,78134.0
2022-10-06 15:40:00,87.4,87.6,87.36,87.38,67238.0,87.4,87.6,87.36,87.38,67238.0
2022-10-06 15:50:00,87.39,87.56,87.23,87.38,414918.0,87.39,87.56,87.23,87.38,414918.0
2022-10-07 09:30:00,86.07,86.89,85.75,86.01,243770.0,86.07,86.89,85.75,86.01,243770.0
2022-10-07 09:40:00,86.05,86.5,85.8,85.9,67276.0,86.05,86.5,85.8,85.9,67276.0
2022-10-07 09:50:00,85.85,85.89,85.48,85.76,115732.0,85.85,85.89,85.48,85.76,115732.0
2022-10-07 10:00:00,85.75,86.32,85.64,86.19,49630.0,85.75,86.32,85.64,86.19,49630.0
2022-10-07 10:10:00,86.16,86.36,85.98,86.02,70724.0,86.16,86.36,85.98,86.02,70724.0
2022-10-07 10:20:00,86.05,86.42,85.92,86.11,63584.0,86.05,86.42,85.92,86.11,63584.0
2022-10-07 10:30:00,86.1,86.21,85.58,85.72,63092.0,86.1,86.21,85.58,85.72,63092.0
2022-10-07 10:40:00,85.73,86.1,85.73,86.1,65392.0,85.73,86.1,85.73,86.1,65392.0
2022-10-07 10:50:00,86.05,86.1,85.57,85.63,34914.0,86.05,86.1,85.57,85.63,34914.0
2022-10-07 11:00:00,85.65,85.82,85.48,85.52,40076.0,85.65,85.82,85.48,85.52,40076.0
2022-10-07 11:10:00,85.5,85.7,85.49,85.67,55526.0,85.5,85.7,85.49,85.67,55526.0
2022-10-07 11:20:00,85.68,86.06,85.38,86.02,69874.0,85.68,86.06,85.38,86.02,69874.0
2022-10-07 11:30:00,86.02,86.11,85.63,85.73,62568.0,86.02,86.11,85.63,85.73,62568.0
2022-10-07 11:40:00,85.77,85.86,85.35,85.55,38180.0,85.77,85.86,85.35,85.55,38180.0
2022-10-07 11:50:00,85.49,85.62,85.41,85.54,39186.0,85.49,85.62,85.41,85.54,39186.0
2022-10-07 12:00:00,85.55,85.67,85.46,85.49,43990.0,85.55,85.67,85.46,85.49,43990.0
2022-10-07 12:10:00,85.48,85.51,85.34,85.42,40768.0,85.48,85.51,85.34,85.42,40768.0
2022-10-07 12:20:00,85.42,85.46,85.03,85.07,79736.0,85.42,85.46,85.03,85.07,79736.0
2022-10-07 12:30:00,85.07,85.24,84.94,85.13,63690.0,85.07,85.24,84.94,85.13,63690.0
2022-10-07 12:40:00,85.14,85.15,85.01,85.06,18860.0,85.14,85.15,85.01,85.06,18860.0
2022-10-07 12:50:00,85.05,85.19,85.0,85.16,22314.0,85.05,85.19,85.0,85.16,22314.0
2022-10-07 13:00:00,85.14,85.16,85.01,85.04,19356.0,85.14,85.16,85.01,85.04,19356.0
2022-10-07 13:10:00,85.06,85.52,85.06,85.46,29318.0,85.06,85.52,85.06,85.46,29318.0
2022-10-07 13:20:00,85.42,85.51,85.32,85.41,18874.0,85.42,85.51,85.32,85.41,18874.0
2022-10-07 13:30:00,85.39,85.47,85.32,85.35,21664.0,85.39,85.47,85.32,85.35,21664.0
2022-10-07 13:40:00,85.35,85.46,85.3,85.3,74292.0,85.35,85.46,85.3,85.3,74292.0
2022-10-07 13:50:00,85.3,85.38,85.07,85.15,23726.0,85.3,85.38,85.07,85.15,23726.0
2022-10-07 14:00:00,85.1,85.19,85.02,85.09,22498.0,85.1,85.19,85.02,85.09,22498.0
2022-10-07 14:10:00,85.09,85.13,84.96,84.97,41512.0,85.09,85.13,84.96,84.97,41512.0
2022-10-07 14:20:00,84.99,85.0,84.83,84.91,37270.0,84.99,85.0,84.83,84.91,37270.0
2022-10-07 14:30:00,84.93,85.11,84.88,85.1,29022.0,84.93,85.11,84.88,85.1,29022.0
2022-10-07 14:40:00,85.08,85.13,84.9,84.98,46598.0,85.08,85.13,84.9,84.98,46598.0
2022-10-07 14:50:00,85.02,85.13,84.96,85.11,35214.0,85.02,85.13,84.96,85.11,35214.0
2022-10-07 15:00:00,85.1,85.29,85.08,85.11,38070.0,85.1,85.29,85.08,85.11,38070.0
2022-10-07 15:10:00,85.12,85.19,84.87,84.88,47876.0,85.12,85.19,84.87,84.88,47876.0
2022-10-07 15:20:00,84.86,84.93,84.69,84.82,72088.0,84.86,84.93,84.69,84.82,72088.0
2022-10-07 15:30:00,84.8,84.94,84.67,84.94,107304.0,84.8,84.94,84.67,84.94,107304.0
2022-10-07 15:40:00,84.93,85.0,84.69,84.82,94346.0,84.93,85.0,84.69,84.82,94346.0
2022-10-07 15:50:00,84.87,85.19,84.8,84.96,497246.0,84.87,85.19,84.8,84.96,497246.0
2022-10-10 09:30:00,85.02,85.24,83.33,83.69,166612.0,85.02,85.24,83.33,83.69,166612.0
2022-10-10 09:40:00,83.69,84.1,83.53,83.55,73736.0,83.69,84.1,83.53,83.55,73736.0
2022-10-10 09:50:00,83.61,83.63,82.83,82.91,66374.0,83.61,83.63,82.83,82.91,66374.0
2022-10-10 10:00:00,82.83,83.22,82.66,82.81,98600.0,82.83,83.22,82.66,82.81,98600.0
2022-10-10 10:10:00,82.8,82.9,82.54,82.79,153178.0,82.8,82.9,82.54,82.79,153178.0
2022-10-10 10:20:00,82.82,83.24,82.56,83.01,106636.0,82.82,83.24,82.56,83.01,106636.0
2022-10-10 10:30:00,82.97,83.01,82.16,82.27,230378.0,82.97,83.01,82.16,82.27,230378.0
2022-10-10 10:40:00,82.22,82.28,81.75,81.83,102676.0,82.22,82.28,81.75,81.83,102676.0
2022-10-10 10:50:00,81.82,81.89,81.33,81.72,225916.0,81.82,81.89,81.33,81.72,225916.0
2022-10-10 11:00:00,81.69,81.76,81.5,81.64,66960.0,81.69,81.76,81.5,81.64,66960.0
2022-10-10 11:10:00,81.63,81.97,81.59,81.79,97822.0,81.63,81.97,81.59,81.79,97822.0
2022-10-10 11:20:00,81.83,82.48,81.8,82.16,119178.0,81.83,82.48,81.8,82.16,119178.0
2022-10-10 11:30:00,82.16,82.33,81.99,82.1,100342.0,82.16,82.33,81.99,82.1,100342.0
2022-10-10 11:40:00,82.02,82.42,81.93,82.33,78646.0,82.02,82.42,81.93,82.33,78646.0
2022-10-10 11:50:00,82.27,82.34,82.06,82.16,82986.0,82.27,82.34,82.06,82.16,82986.0
2022-10-10 12:00:00,82.19,82.32,82.11,82.14,46888.0,82.19,82.32,82.11,82.14,46888.0
2022-10-10 12:10:00,82.19,82.19,82.01,82.04,52136.0,82.19,82.19,82.01,82.04,52136.0
2022-10-10 12:20:00,82.03,82.03,81.24,81.36,197622.0,82.03,82.03,81.24,81.36,197622.0
2022-10-10 12:30:00,81.35,81.46,81.29,81.4,61042.0,81.35,81.46,81.29,81.4,61042.0
2022-10-10 12:40:00,81.42,81.46,81.11,81.16,60012.0,81.42,81.46,81.11,81.16,60012.0
2022-10-10 12:50:00,81.14,81.23,80.97,80.97,134440.0,81.14,81.23,80.97,80.97,134440.0
2022-10-10 13:00:00,80.98,81.08,80.81,80.98,78344.0,80.98,81.08,80.81,80.98,78344.0
2022-10-10 13:10:00,80.97,81.18,80.9,81.14,39462.0,80.97,81.18,80.9,81.14,39462.0
2022-10-10 13:20:00,81.16,81.39,81.08,81.33,58572.0,81.16,81.39,81.08,81.33,58572.0
2022-10-10 13:30:00,81.32,81.67,81.32,81.67,60754.0,81.32,81.67,81.32,81.67,60754.0
2022-10-10 13:40:00,81.66,82.2,81.53,82.06,95412.0,81.66,82.2,81.53,82.06,95412.0
2022-10-10 13:50:00,82.05,82.3,81.83,81.86,134188.0,82.05,82.3,81.83,81.86,134188.0
2022-10-10 14:00:00,81.86,81.88,81.69,81.75,82310.0,81.86,81.88,81.69,81.75,82310.0
2022-10-10 14:10:00,81.8,81.83,81.58,81.6,50318.0,81.8,81.83,81.58,81.6,50318.0
2022-10-10 14:20:00,81.67,81.74,81.48,81.71,44574.0,81.67,81.74,81.48,81.71,44574.0
2022-10-10 14:30:00,81.72,81.98,81.7,81.97,85018.0,81.72,81.98,81.7,81.97,85018.0
2022-10-10 14:40:00,81.96,82.05,81.57,81.61,59558.0,81.96,82.05,81.57,81.61,59558.0
2022-10-10 14:50:00,81.56,81.8,81.51,81.67,63824.0,81.56,81.8,81.51,81.67,63824.0
2022-10-10 15:00:00,81.71,81.89,81.71,81.88,62708.0,81.71,81.89,81.71,81.88,62708.0
2022-10-10 15:10:00,81.89,82.08,81.82,82.02,60014.0,81.89,82.08,81.82,82.02,60014.0
2022-10-10 15:20:00,82.04,82.07,81.6,81.72,94462.0,82.04,82.07,81.6,81.72,94462.0
2022-10-10 15:30:00,81.7,82.06,81.66,81.9,130074.0,81.7,82.06,81.66,81.9,130074.0
2022-10-10 15:40:00,81.92,81.95,81.67,81.85,129456.0,81.92,81.95,81.67,81.85,129456.0
2022-10-10 15:50:00,81.83,81.86,81.52,81.6,415798.0,81.83,81.86,81.52,81.6,415798.0
2022-10-11 09:30:00,80.63,80.72,79.89,80.07,369198.0,80.63,80.72,79.89,80.07,369198.0
2022-10-11 09:40:00,80.03,80.05,78.8,78.95,205632.0,80.03,80.05,78.8,78.95,205632.0
2022-10-11 09:50:00,78.94,79.11,78.17,78.33,336106.0,78.94,79.11,78.17,78.33,336106.0
2022-10-11 10:00:00,78.26,78.71,77.83,78.4,279552.0,78.26,78.71,77.83,78.4,279552.0
2022-10-11 10:10:00,78.38,78.67,78.17,78.17,172620.0,78.38,78.67,78.17,78.17,172620.0
2022-10-11 10:20:00,78.11,78.53,77.95,78.41,196948.0,78.11,78.53,77.95,78.41,196948.0
2022-10-11 10:30:00,78.38,78.82,78.15,78.81,250662.0,78.38,78.82,78.15,78.81,250662.0
2022-10-11 10:40:00,78.83,79.1,78.57,78.72,187334.0,78.83,79.1,78.57,78.72,187334.0
2022-10-11 10:50:00,78.72,79.14,78.68,79.0,100264.0,78.72,79.14,78.68,79.0,100264.0
2022-10-11 11:00:00,79.02,79.82,79.0,79.38,83434.0,79.02,79.82,79.0,79.38,83434.0
2022-10-11 11:10:00,79.42,79.89,79.28,79.8,105630.0,79.42,79.89,79.28,79.8,105630.0
2022-10-11 11:20:00,79.83,80.13,79.7,79.87,172340.0,79.83,80.13,79.7,79.87,172340.0
2022-10-11 11:30:00,79.88,80.72,79.88,80.53,152020.0,79.88,80.72,79.88,80.53,152020.0
2022-10-11 11:40:00,80.55,80.76,80.23,80.61,101814.0,80.55,80.76,80.23,80.61,101814.0
2022-10-11 11:50:00,80.57,80.64,80.35,80.41,65800.0,80.57,80.64,80.35,80.41,65800.0
2022-10-11 12:00:00,80.39,80.39,80.01,80.05,56632.0,80.39,80.39,80.01,80.05,56632.0
2022-10-11 12:10:00,80.03,80.43,80.02,80.43,102310.0,80.03,80.43,80.02,80.43,102310.0
2022-10-11 12:20:00,80.43,80.66,80.39,80.51,131420.0,80.43,80.66,80.39,80.51,131420.0
2022-10-11 12:30:00,80.53,80.53,80.29,80.5,39986.0,80.53,80.53,80.29,80.5,39986.0
2022-10-11 12:40:00,80.5,80.81,80.48,80.77,106800.0,80.5,80.81,80.48,80.77,106800.0
2022-10-11 12:50:00,80.79,80.81,80.48,80.55,83270.0,80.79,80.81,80.48,80.55,83270.0
2022-10-11 13:00:00,80.52,80.54,80.07,80.23,96122.0,80.52,80.54,80.07,80.23,96122.0
2022-10-11 13:10:00,80.24,80.29,80.03,80.05,56644.0,80.24,80.29,80.03,80.05,56644.0
2022-10-11 13:20:00,80.0,80.18,79.58,79.79,74358.0,80.0,80.18,79.58,79.79,74358.0
2022-10-11 13:30:00,79.73,79.85,79.58,79.73,64940.0,79.73,79.85,79.58,79.73,64940.0
2022-10-11 13:40:00,79.72,79.94,79.66,79.78,50784.0,79.72,79.94,79.66,79.78,50784.0
2022-10-11 13:50:00,79.76,79.91,79.61,79.76,40346.0,79.76,79.91,79.61,79.76,40346.0
2022-10-11 14:00:00,79.76,79.89,79.58,79.71,79386.0,79.76,79.89,79.58,79.71,79386.0
2022-10-11 14:10:00,79.67,79.67,79.39,79.4,101110.0,79.67,79.67,79.39,79.4,101110.0
2022-10-11 14:20:00,79.39,79.8,79.38,79.7,82806.0,79.39,79.8,79.38,79.7,82806.0
2022-10-11 14:30:00,79.66,79.83,79.66,79.8,47786.0,79.66,79.83,79.66,79.8,47786.0
2022-10-11 14:40:00,79.77,79.9,79.28,79.36,64168.0,79.77,79.9,79.28,79.36,64168.0
2022-10-11 14:50:00,79.37,79.39,78.92,78.97,106110.0,79.37,79.39,78.92,78.97,106110.0
2022-10-11 15:00:00,78.96,79.05,78.79,78.91,99466.0,78.96,79.05,78.79,78.91,99466.0
2022-10-11 15:10:00,78.92,78.97,78.72,78.72,98722.0,78.92,78.97,78.72,78.72,98722.0
2022-10-11 15:20:00,78.76,79.03,78.67,78.7,213414.0,78.76,79.03,78.67,78.7,213414.0
2022-10-11 15:30:00,78.7,78.99,78.59,78.94,109074.0,78.7,78.99,78.59,78.94,109074.0
2022-10-11 15:40:00,78.9,79.08,78.75,79.04,207686.0,78.9,79.08,78.75,79.04,207686.0
2022-10-11 15:50:00,79.03,79.03,78.6,78.69,743564.0,79.03,79.03,78.6,78.69,743564.0
2022-10-12 09:30:00,77.82,78.9,77.36,78.45,257378.0,77.82,78.9,77.36,78.45,257378.0
2022-10-12 09:40:00,78.42,78.83,78.13,78.23,99226.0,78.42,78.83,78.13,78.23,99226.0
2022-10-12 09:50:00,78.11,78.26,77.7,77.81,84102.0,78.11,78.26,77.7,77.81,84102.0
2022-10-12 10:00:00,77.89,77.98,77.14,77.44,145054.0,77.89,77.98,77.14,77.44,145054.0
2022-10-12 10:10:00,77.35,77.46,76.86,77.01,119226.0,77.35,77.46,76.86,77.01,119226.0
2022-10-12 10:20:00,77.01,77.21,76.58,76.76,101944.0,77.01,77.21,76.58,76.76,101944.0
2022-10-12 10:30:00,76.75,76.96,76.64,76.75,117124.0,76.75,76.96,76.64,76.75,117124.0
2022-10-12 10:40:00,76.74,77.05,76.72,77.02,107066.0,76.74,77.05,76.72,77.02,107066.0
2022-10-12 10:50:00,77.02,77.23,77.0,77.15,92430.0,77.02,77.23,77.0,77.15,92430.0
2022-10-12 11:00:00,77.16,77.37,77.08,77.11,96370.0,77.16,77.37,77.08,77.11,96370.0
2022-10-12 11:10:00,77.08,77.39,77.08,77.35,100822.0,77.08,77.39,77.08,77.35,100822.0
2022-10-12 11:20:00,77.33,77.53,77.09,77.27,120792.0,77.33,77.53,77.09,77.27,120792.0
2022-10-12 11:30:00,77.24,77.33,76.92,77.2,107156.0,77.24,77.33,76.92,77.2,107156.0
2022-10-12 11:40:00,77.23,77.64,77.19,77.45,87466.0,77.23,77.64,77.19,77.45,87466.0
2022-10-12 11:50:00,77.45,77.64,77.41,77.63,36916.0,77.45,77.64,77.41,77.63,36916.0
2022-10-12 12:00:00,77.64,77.73,77.33,77.47,94482.0,77.64,77.73,77.33,77.47,94482.0
2022-10-12 12:10:00,77.45,77.47,77.1,77.25,88988.0,77.45,77.47,77.1,77.25,88988.0
2022-10-12 12:20:00,77.27,77.29,76.93,77.01,98284.0,77.27,77.29,76.93,77.01,98284.0
2022-10-12 12:30:00,77.0,77.01,76.79,76.84,52714.0,77.0,77.01,76.79,76.84,52714.0
2022-10-12 12:40:00,76.84,77.15,76.83,77.07,95768.0,76.84,77.15,76.83,77.07,95768.0
2022-10-12 12:50:00,77.07,77.26,77.03,77.19,64026.0,77.07,77.26,77.03,77.19,64026.0
2022-10-12 13:00:00,77.22,77.32,77.04,77.17,76472.0,77.22,77.32,77.04,77.17,76472.0
2022-10-12 13:10:00,77.18,77.33,77.11,77.17,42346.0,77.18,77.33,77.11,77.17,42346.0
2022-10-12 13:20:00,77.18,77.36,77.12,77.3,34698.0,77.18,77.36,77.12,77.3,34698.0
2022-10-12 13:30:00,77.31,77.33,77.08,77.3,52262.0,77.31,77.33,77.08,77.3,52262.0
2022-10-12 13:40:00,77.3,77.44,77.26,77.35,34090.0,77.3,77.44,77.26,77.35,34090.0
2022-10-12 13:50:00,77.33,77.38,77.13,77.2,47184.0,77.33,77.38,77.13,77.2,47184.0
2022-10-12 14:00:00,77.25,77.6,77.11,77.42,67882.0,77.25,77.6,77.11,77.42,67882.0
2022-10-12 14:10:00,77.35,77.61,77.31,77.57,125206.0,77.35,77.61,77.31,77.57,125206.0
2022-10-12 14:20:00,77.58,77.8,77.43,77.65,82016.0,77.58,77.8,77.43,77.65,82016.0
2022-10-12 14:30:00,77.68,77.8,77.54,77.7,58584.0,77.68,77.8,77.54,77.7,58584.0
2022-10-12 14:40:00,77.67,77.75,77.42,77.46,51714.0,77.67,77.75,77.42,77.46,51714.0
2022-10-12 14:50:00,77.46,77.48,77.22,77.25,44214.0,77.46,77.48,77.22,77.25,44214.0
2022-10-12 15:00:00,77.29,77.36,77.11,77.21,60332.0,77.29,77.36,77.11,77.21,60332.0
2022-10-12 15:10:00,77.22,77.42,77.11,77.42,66320.0,77.22,77.42,77.11,77.42,66320.0
2022-10-12 15:20:00,77.41,77.73,77.39,77.64,166552.0,77.41,77.73,77.39,77.64,166552.0
2022-10-12 15:30:00,77.63,78.0,77.61,77.88,180938.0,77.63,78.0,77.61,77.88,180938.0
2022-10-12 15:40:00,77.88,77.99,77.83,77.83,169490.0,77.88,77.99,77.83,77.83,169490.0
2022-10-12 15:50:00,77.83,77.93,77.63,77.64,558158.0,77.83,77.93,77.63,77.64,558158.0
2022-10-13 09:30:00,75.28,75.55,74.13,74.13,470130.0,75.28,75.55,74.13,74.13,470130.0
2022-10-13 09:40:00,74.08,75.35,74.01,75.25,168408.0,74.08,75.35,74.01,75.25,168408.0
2022-10-13 09:50:00,75.25,75.83,75.15,75.49,234156.0,75.25,75.83,75.15,75.49,234156.0
2022-10-13 10:00:00,75.55,76.21,75.21,76.15,187366.0,75.55,76.21,75.21,76.15,187366.0
2022-10-13 10:10:00,76.15,76.42,75.89,76.05,99252.0,76.15,76.42,75.89,76.05,99252.0
2022-10-13 10:20:00,76.07,76.29,75.89,75.94,185826.0,76.07,76.29,75.89,75.94,185826.0
2022-10-13 10:30:00,75.93,76.25,75.82,76.14,67872.0,75.93,76.25,75.82,76.14,67872.0
2022-10-13 10:40:00,76.16,76.48,76.01,76.39,167042.0,76.16,76.48,76.01,76.39,167042.0
2022-10-13 10:50:00,76.36,76.72,76.11,76.29,158060.0,76.36,76.72,76.11,76.29,158060.0
2022-10-13 11:00:00,76.29,77.13,76.18,77.13,74800.0,76.29,77.13,76.18,77.13,74800.0
2022-10-13 11:10:00,77.06,78.15,76.92,77.95,138628.0,77.06,78.15,76.92,77.95,138628.0
2022-10-13 11:20:00,77.96,78.64,77.8,78.11,242376.0,77.96,78.64,77.8,78.11,242376.0
2022-10-13 11:30:00,78.15,78.98,77.83,78.82,122268.0,78.15,78.98,77.83,78.82,122268.0
2022-10-13 11:40:00,78.89,79.23,78.38,78.59,117430.0,78.89,79.23,78.38,78.59,117430.0
2022-10-13 11:50:00,78.59,78.77,78.32,78.33,73866.0,78.59,78.77,78.32,78.33,73866.0
2022-10-13 12:00:00,78.33,78.61,78.16,78.2,64590.0,78.33,78.61,78.16,78.2,64590.0
2022-10-13 12:10:00,78.22,78.25,77.92,78.07,40658.0,78.22,78.25,77.92,78.07,40658.0
2022-10-13 12:20:00,78.06,78.06,77.68,77.71,85826.0,78.06,78.06,77.68,77.71,85826.0
2022-10-13 12:30:00,77.68,78.01,77.62,77.79,34536.0,77.68,78.01,77.62,77.79,34536.0
2022-10-13 12:40:00,77.8,78.14,77.8,78.11,52372.0,77.8,78.14,77.8,78.11,52372.0
2022-10-13 12:50:00,78.12,78.41,78.11,78.34,150260.0,78.12,78.41,78.11,78.34,150260.0
2022-10-13 13:00:00,78.36,78.73,78.36,78.48,85064.0,78.36,78.73,78.36,78.48,85064.0
2022-10-13 13:10:00,78.46,78.83,78.39,78.77,68392.0,78.46,78.83,78.39,78.77,68392.0
2022-10-13 13:20:00,78.78,79.51,78.78,79.39,132092.0,78.78,79.51,78.78,79.39,132092.0
2022-10-13 13:30:00,79.4,79.67,79.26,79.28,140226.0,79.4,79.67,79.26,79.28,140226.0
2022-10-13 13:40:00,79.3,79.48,79.07,79.11,101858.0,79.3,79.48,79.07,79.11,101858.0
2022-10-13 13:50:00,79.11,79.39,79.08,79.29,106560.0,79.11,79.39,79.08,79.29,106560.0
2022-10-13 14:00:00,79.3,79.3,78.94,79.0,155108.0,79.3,79.3,78.94,79.0,155108.0
2022-10-13 14:10:00,78.96,79.05,78.8,78.86,34258.0,78.96,79.05,78.8,78.86,34258.0
2022-10-13 14:20:00,78.88,78.88,78.57,78.66,51136.0,78.88,78.88,78.57,78.66,51136.0
2022-10-13 14:30:00,78.68,78.89,78.64,78.82,34082.0,78.68,78.89,78.64,78.82,34082.0
2022-10-13 14:40:00,78.75,79.0,78.66,78.86,69764.0,78.75,79.0,78.66,78.86,69764.0
2022-10-13 14:50:00,78.86,79.11,78.81,79.01,59708.0,78.86,79.11,78.81,79.01,59708.0
2022-10-13 15:00:00,78.99,79.29,78.85,79.28,79536.0,78.99,79.29,78.85,79.28,79536.0
2022-10-13 15:10:00,79.27,79.33,79.02,79.12,131696.0,79.27,79.33,79.02,79.12,131696.0
2022-10-13 15:20:00,79.1,79.1,78.86,78.93,66664.0,79.1,79.1,78.86,78.93,66664.0
2022-10-13 15:30:00,78.92,79.05,78.7,78.86,99080.0,78.92,79.05,78.7,78.86,99080.0
2022-10-13 15:40:00,78.85,79.06,78.7,79.03,132452.0,78.85,79.06,78.7,79.03,132452.0
2022-10-13 15:50:00,79.05,79.27,78.9,78.9,660174.0,79.05,79.27,78.9,78.9,660174.0
2022-10-14 09:30:00,79.54,80.01,79.1,79.85,248592.0,79.54,80.01,79.1,79.85,248592.0
2022-10-14 09:40:00,79.79,79.89,78.45,78.67,119136.0,79.79,79.89,78.45,78.67,119136.0
2022-10-14 09:50:00,78.68,78.96,78.28,78.31,82736.0,78.68,78.96,78.28,78.31,82736.0
2022-10-14 10:00:00,78.23,78.33,77.67,78.0,122636.0,78.23,78.33,77.67,78.0,122636.0
2022-10-14 10:10:00,78.0,78.19,77.75,77.89,162778.0,78.0,78.19,77.75,77.89,162778.0
2022-10-14 10:20:00,77.8,78.24,77.53,77.89,37668.0,77.8,78.24,77.53,77.89,37668.0
2022-10-14 10:30:00,77.9,78.25,77.9,78.06,108348.0,77.9,78.25,77.9,78.06,108348.0
2022-10-14 10:40:00,78.15,78.29,77.8,77.83,120892.0,78.15,78.29,77.8,77.83,120892.0
2022-10-14 10:50:00,77.87,78.01,77.65,77.79,335468.0,77.87,78.01,77.65,77.79,335468.0
2022-10-14 11:00:00,77.79,78.14,77.79,77.86,30118.0,77.79,78.14,77.79,77.86,30118.0
2022-10-14 11:10:00,77.95,77.95,77.58,77.7,39690.0,77.95,77.95,77.58,77.7,39690.0
2022-10-14 11:20:00,77.71,78.13,77.67,78.07,53814.0,77.71,78.13,77.67,78.07,53814.0
2022-10-14 11:30:00,77.99,78.17,77.81,78.0,50138.0,77.99,78.17,77.81,78.0,50138.0
2022-10-14 11:40:00,78.01,78.01,77.31,77.56,59194.0,78.01,78.01,77.31,77.56,59194.0
2022-10-14 11:50:00,77.61,77.71,77.5,77.51,51044.0,77.61,77.71,77.5,77.51,51044.0
2022-10-14 12:00:00,77.47,77.86,77.34,77.34,81492.0,77.47,77.86,77.34,77.34,81492.0
2022-10-14 12:10:00,77.33,77.42,77.21,77.41,187358.0,77.33,77.42,77.21,77.41,187358.0
2022-10-14 12:20:00,77.36,77.57,77.3,77.57,22386.0,77.36,77.57,77.3,77.57,22386.0
2022-10-14 12:30:00,77.56,77.8,77.47,77.68,29268.0,77.56,77.8,77.47,77.68,29268.0
2022-10-14 12:40:00,77.67,77.97,77.64,77.88,39296.0,77.67,77.97,77.64,77.88,39296.0
2022-10-14 12:50:00,77.85,77.91,77.71,77.75,46948.0,77.85,77.91,77.71,77.75,46948.0
2022-10-14 13:00:00,77.75,77.92,77.58,77.65,31280.0,77.75,77.92,77.58,77.65,31280.0
2022-10-14 13:10:00,77.64,77.92,77.6,77.61,95324.0,77.64,77.92,77.6,77.61,95324.0
2022-10-14 13:20:00,77.61,77.83,77.58,77.83,40688.0,77.61,77.83,77.58,77.83,40688.0
2022-10-14 13:30:00,77.82,78.02,77.81,77.97,26296.0,77.82,78.02,77.81,77.97,26296.0
2022-10-14 13:40:00,77.95,78.07,77.86,77.99,19886.0,77.95,78.07,77.86,77.99,19886.0
2022-10-14 13:50:00,77.98,78.15,77.88,78.15,31594.0,77.98,78.15,77.88,78.15,31594.0
2022-10-14 14:00:00,78.14,78.15,77.89,78.13,34936.0,78.14,78.15,77.89,78.13,34936.0
2022-10-14 14:10:00,78.11,78.16,77.74,77.75,112212.0,78.11,78.16,77.74,77.75,112212.0
2022-10-14 14:20:00,77.75,77.89,77.71,77.86,63366.0,77.75,77.89,77.71,77.86,63366.0
2022-10-14 14:30:00,77.87,78.0,77.77,77.88,54170.0,77.87,78.0,77.77,77.88,54170.0
2022-10-14 14:40:00,77.84,78.06,77.83,77.98,76824.0,77.84,78.06,77.83,77.98,76824.0
2022-10-14 14:50:00,78.0,78.02,77.8,77.98,122914.0,78.0,78.02,77.8,77.98,122914.0
2022-10-14 15:00:00,78.0,78.14,77.75,77.75,48236.0,78.0,78.14,77.75,77.75,48236.0
2022-10-14 15:10:00,77.73,77.84,77.44,77.63,274760.0,77.73,77.84,77.44,77.63,274760.0
2022-10-14 15:20:00,77.63,77.71,77.53,77.7,61894.0,77.63,77.71,77.53,77.7,61894.0
2022-10-14 15:30:00,77.63,77.85,77.55,77.81,142896.0,77.63,77.85,77.55,77.81,142896.0
2022-10-14 15:40:00,77.79,77.79,77.51,77.6,154012.0,77.79,77.79,77.51,77.6,154012.0
2022-10-14 15:50:00,77.61,77.69,77.29,77.42,474838.0,77.61,77.69,77.29,77.42,474838.0
2022-10-17 09:30:00,79.42,80.0,79.13,79.76,208552.0,79.42,80.0,79.13,79.76,208552.0
2022-10-17 09:40:00,79.81,80.0,79.14,79.64,155094.0,79.81,80.0,79.14,79.64,155094.0
2022-10-17 09:50:00,79.68,80.14,79.52,79.65,95900.0,79.68,80.14,79.52,79.65,95900.0
2022-10-17 10:00:00,79.69,80.21,79.56,79.83,70580.0,79.69,80.21,79.56,79.83,70580.0
2022-10-17 10:10:00,79.83,80.37,79.81,80.2,123564.0,79.83,80.37,79.81,80.2,123564.0
2022-10-17 10:20:00,80.22,80.47,80.17,80.3,132144.0,80.22,80.47,80.17,80.3,132144.0
2022-10-17 10:30:00,80.3,80.45,79.92,80.13,80936.0,80.3,80.45,79.92,80.13,80936.0
2022-10-17 10:40:00,80.14,80.15,79.76,79.92,153398.0,80.14,80.15,79.76,79.92,153398.0
2022-10-17 10:50:00,79.95,79.96,79.41,79.5,58526.0,79.95,79.96,79.41,79.5,58526.0
2022-10-17 11:00:00,79.53,79.85,79.39,79.41,127230.0,79.53,79.85,79.39,79.41,127230.0
2022-10-17 11:10:00,79.38,79.64,79.27,79.46,49884.0,79.38,79.64,79.27,79.46,49884.0
2022-10-17 11:20:00,79.39,79.74,79.3,79.74,77708.0,79.39,79.74,79.3,79.74,77708.0
2022-10-17 11:30:00,79.7,79.86,79.67,79.85,91516.0,79.7,79.86,79.67,79.85,91516.0
2022-10-17 11:40:00,79.88,80.08,79.88,80.01,35270.0,79.88,80.08,79.88,80.01,35270.0
2022-10-17 11:50:00,79.99,80.01,79.74,79.85,131590.0,79.99,80.01,79.74,79.85,131590.0
2022-10-17 12:00:00,79.85,80.06,79.8,80.03,77174.0,79.85,80.06,79.8,80.03,77174.0
2022-10-17 12:10:00,80.05,80.06,79.6,79.6,34166.0,80.05,80.06,79.6,79.6,34166.0
2022-10-17 12:20:00,79.6,79.66,79.46,79.52,37708.0,79.6,79.66,79.46,79.52,37708.0
2022-10-17 12:30:00,79.52,79.72,79.41,79.47,37000.0,79.52,79.72,79.41,79.47,37000.0
2022-10-17 12:40:00,79.43,79.53,79.23,79.39,27256.0,79.43,79.53,79.23,79.39,27256.0
2022-10-17 12:50:00,79.36,79.48,79.23,79.27,24420.0,79.36,79.48,79.23,79.27,24420.0
2022-10-17 13:00:00,79.31,79.53,79.22,79.5,29774.0,79.31,79.53,79.22,79.5,29774.0
2022-10-17 13:10:00,79.47,79.64,79.47,79.53,37450.0,79.47,79.64,79.47,79.53,37450.0
2022-10-17 13:20:00,79.52,79.67,79.46,79.47,27344.0,79.52,79.67,79.46,79.47,27344.0
2022-10-17 13:30:00,79.5,79.55,79.39,79.5,36790.0,79.5,79.55,79.39,79.5,36790.0
2022-10-17 13:40:00,79.53,79.58,79.42,79.54,23378.0,79.53,79.58,79.42,79.54,23378.0
2022-10-17 13:50:00,79.52,79.6,79.45,79.5,23984.0,79.52,79.6,79.45,79.5,23984.0
2022-10-17 14:00:00,79.52,79.72,79.48,79.71,39732.0,79.52,79.72,79.48,79.71,39732.0
2022-10-17 14:10:00,79.72,79.8,79.64,79.7,39256.0,79.72,79.8,79.64,79.7,39256.0
2022-10-17 14:20:00,79.67,79.76,79.51,79.53,40182.0,79.67,79.76,79.51,79.53,40182.0
2022-10-17 14:30:00,79.54,79.63,79.47,79.63,22556.0,79.54,79.63,79.47,79.63,22556.0
2022-10-17 14:40:00,79.61,79.73,79.57,79.64,25950.0,79.61,79.73,79.57,79.64,25950.0
2022-10-17 14:50:00,79.63,79.63,79.38,79.41,30260.0,79.63,79.63,79.38,79.41,30260.0
2022-10-17 15:00:00,79.41,79.43,79.17,79.24,42398.0,79.41,79.43,79.17,79.24,42398.0
2022-10-17 15:10:00,79.21,79.44,79.13,79.36,52994.0,79.21,79.44,79.13,79.36,52994.0
2022-10-17 15:20:00,79.39,79.52,79.28,79.47,41852.0,79.39,79.52,79.28,79.47,41852.0
2022-10-17 15:30:00,79.47,79.51,79.36,79.41,65532.0,79.47,79.51,79.36,79.41,65532.0
2022-10-17 15:40:00,79.39,79.41,79.12,79.13,150748.0,79.39,79.41,79.12,79.13,150748.0
2022-10-17 15:50:00,79.16,79.54,79.14,79.27,531464.0,79.16,79.54,79.14,79.27,531464.0
2022-10-18 09:30:00,81.64,82.47,81.5,82.33,442786.0,81.64,82.47,81.5,82.33,442786.0
2022-10-18 09:40:00,82.32,82.74,82.15,82.39,356128.0,82.32,82.74,82.15,82.39,356128.0
2022-10-18 09:50:00,82.38,82.64,82.16,82.45,279798.0,82.38,82.64,82.16,82.45,279798.0
2022-10-18 10:00:00,82.41,82.93,82.07,82.91,206112.0,82.41,82.93,82.07,82.91,206112.0
2022-10-18 10:10:00,82.89,83.38,82.89,83.24,195798.0,82.89,83.38,82.89,83.24,195798.0
2022-10-18 10:20:00,83.24,83.39,82.56,82.56,332120.0,83.24,83.39,82.56,82.56,332120.0
2022-10-18 10:30:00,82.57,82.67,82.09,82.16,253112.0,82.57,82.67,82.09,82.16,253112.0
2022-10-18 10:40:00,82.1,82.5,82.05,82.5,84520.0,82.1,82.5,82.05,82.5,84520.0
2022-10-18 10:50:00,82.48,82.78,82.03,82.07,116326.0,82.48,82.78,82.03,82.07,116326.0
2022-10-18 11:00:00,82.06,82.11,81.72,81.82,71272.0,82.06,82.11,81.72,81.82,71272.0
2022-10-18 11:10:00,81.82,82.01,81.25,81.5,84756.0,81.82,82.01,81.25,81.5,84756.0
2022-10-18 11:20:00,81.46,81.58,80.94,81.15,177538.0,81.46,81.58,80.94,81.15,177538.0
2022-10-18 11:30:00,81.16,81.32,80.89,81.0,42892.0,81.16,81.32,80.89,81.0,42892.0
2022-10-18 11:40:00,80.98,81.41,80.85,81.41,25978.0,80.98,81.41,80.85,81.41,25978.0
2022-10-18 11:50:00,81.33,81.56,81.3,81.51,34816.0,81.33,81.56,81.3,81.51,34816.0
2022-10-18 12:00:00,81.53,81.88,81.36,81.85,63234.0,81.53,81.88,81.36,81.85,63234.0
2022-10-18 12:10:00,81.81,82.1,81.76,81.92,34714.0,81.81,82.1,81.76,81.92,34714.0
2022-10-18 12:20:00,81.91,81.91,81.53,81.66,28638.0,81.91,81.91,81.53,81.66,28638.0
2022-10-18 12:30:00,81.66,82.05,81.5,81.95,28012.0,81.66,82.05,81.5,81.95,28012.0
2022-10-18 12:40:00,81.95,82.06,81.61,81.66,25490.0,81.95,82.06,81.61,81.66,25490.0
2022-10-18 12:50:00,81.63,81.83,81.55,81.61,23104.0,81.63,81.83,81.55,81.61,23104.0
2022-10-18 13:00:00,81.62,81.64,81.24,81.49,186058.0,81.62,81.64,81.24,81.49,186058.0
2022-10-18 13:10:00,81.5,81.71,81.46,81.54,50338.0,81.5,81.71,81.46,81.54,50338.0
2022-10-18 13:20:00,81.55,81.75,81.54,81.7,41220.0,81.55,81.75,81.54,81.7,41220.0
2022-10-18 13:30:00,81.71,81.83,81.61,81.79,59542.0,81.71,81.83,81.61,81.79,59542.0
2022-10-18 13:40:00,81.79,81.8,81.53,81.7,45524.0,81.79,81.8,81.53,81.7,45524.0
2022-10-18 13:50:00,81.7,81.86,81.69,81.78,25400.0,81.7,81.86,81.69,81.78,25400.0
2022-10-18 14:00:00,81.79,81.81,81.55,81.59,32302.0,81.79,81.81,81.55,81.59,32302.0
2022-10-18 14:10:00,81.61,81.67,81.48,81.54,23552.0,81.61,81.67,81.48,81.54,23552.0
2022-10-18 14:20:00,81.54,81.79,81.52,81.71,30846.0,81.54,81.79,81.52,81.71,30846.0
2022-10-18 14:30:00,81.7,81.76,81.15,81.19,64554.0,81.7,81.76,81.15,81.19,64554.0
2022-10-18 14:40:00,81.21,81.25,80.98,81.12,38138.0,81.21,81.25,80.98,81.12,38138.0
2022-10-18 14:50:00,81.08,81.34,81.04,81.28,26512.0,81.08,81.34,81.04,81.28,26512.0
2022-10-18 15:00:00,81.27,81.28,81.08,81.12,22238.0,81.27,81.28,81.08,81.12,22238.0
2022-10-18 15:10:00,81.17,81.17,80.84,80.96,33348.0,81.17,81.17,80.84,80.96,33348.0
2022-10-18 15:20:00,80.99,81.28,80.86,81.28,37298.0,80.99,81.28,80.86,81.28,37298.0
2022-10-18 15:30:00,81.27,81.58,81.26,81.52,56776.0,81.27,81.58,81.26,81.52,56776.0
2022-10-18 15:40:00,81.51,81.58,81.39,81.55,95610.0,81.51,81.58,81.39,81.55,95610.0
2022-10-18 15:50:00,81.52,81.71,81.35,81.69,319458.0,81.52,81.71,81.35,81.69,319458.0
2022-10-19 09:30:00,80.57,81.48,80.25,81.1,130194.0,80.57,81.48,80.25,81.1,130194.0
2022-10-19 09:40:00,81.08,81.16,80.44,80.8,73574.0,81.08,81.16,80.44,80.8,73574.0
2022-10-19 09:50:00,80.93,81.5,80.88,81.01,43108.0,80.93,81.5,80.88,81.01,43108.0
2022-10-19 10:00:00,80.98,81.39,80.97,81.15,24070.0,80.98,81.39,80.97,81.15,24070.0
2022-10-19 10:10:00,81.16,81.45,80.97,81.28,41758.0,81.16,81.45,80.97,81.28,41758.0
2022-10-19 10:20:00,81.24,81.84,81.24,81.64,66386.0,81.24,81.84,81.24,81.64,66386.0
2022-10-19 10:30:00,81.7,81.96,81.45,81.46,60360.0,81.7,81.96,81.45,81.46,60360.0
2022-10-19 10:40:00,81.41,81.42,81.19,81.3,40626.0,81.41,81.42,81.19,81.3,40626.0
2022-10-19 10:50:00,81.34,81.34,80.78,80.82,14472.0,81.34,81.34,80.78,80.82,14472.0
2022-10-19 11:00:00,80.77,81.16,80.74,81.05,41648.0,80.77,81.16,80.74,81.05,41648.0
2022-10-19 11:10:00,81.05,81.42,81.05,81.31,35380.0,81.05,81.42,81.05,81.31,35380.0
2022-10-19 11:20:00,81.36,81.36,80.95,81.08,17186.0,81.36,81.36,80.95,81.08,17186.0
2022-10-19 11:30:00,81.06,81.29,81.01,81.22,18972.0,81.06,81.29,81.01,81.22,18972.0
2022-10-19 11:40:00,81.25,81.58,81.21,81.57,60312.0,81.25,81.58,81.21,81.57,60312.0
2022-10-19 11:50:00,81.57,81.69,81.44,81.46,36110.0,81.57,81.69,81.44,81.46,36110.0
2022-10-19 12:00:00,81.45,81.51,81.0,81.05,18202.0,81.45,81.51,81.0,81.05,18202.0
2022-10-19 12:10:00,81.04,81.11,80.89,81.05,38650.0,81.04,81.11,80.89,81.05,38650.0
2022-10-19 12:20:00,81.04,81.06,80.72,80.87,15408.0,81.04,81.06,80.72,80.87,15408.0
2022-10-19 12:30:00,80.84,81.28,80.83,81.12,86372.0,80.84,81.28,80.83,81.12,86372.0
2022-10-19 12:40:00,81.09,81.09,80.85,81.02,47272.0,81.09,81.09,80.85,81.02,47272.0
2022-10-19 12:50:00,80.99,81.1,80.83,80.84,38602.0,80.99,81.1,80.83,80.84,38602.0
2022-10-19 13:00:00,80.82,80.88,80.42,80.61,82098.0,80.82,80.88,80.42,80.61,82098.0
2022-10-19 13:10:00,80.57,80.66,80.45,80.49,49052.0,80.57,80.66,80.45,80.49,49052.0
2022-10-19 13:20:00,80.52,80.66,80.47,80.51,64484.0,80.52,80.66,80.47,80.51,64484.0
2022-10-19 13:30:00,80.5,80.56,80.34,80.42,39912.0,80.5,80.56,80.34,80.42,39912.0
2022-10-19 13:40:00,80.39,80.55,80.39,80.49,20980.0,80.39,80.55,80.39,80.49,20980.0
2022-10-19 13:50:00,80.49,80.52,80.35,80.49,58046.0,80.49,80.52,80.35,80.49,58046.0
2022-10-19 14:00:00,80.48,80.81,80.39,80.67,64154.0,80.48,80.81,80.39,80.67,64154.0
2022-10-19 14:10:00,80.66,80.74,80.59,80.68,36126.0,80.66,80.74,80.59,80.68,36126.0
2022-10-19 14:20:00,80.64,80.64,80.49,80.61,125186.0,80.64,80.64,80.49,80.61,125186.0
2022-10-19 14:30:00,80.59,80.63,80.43,80.45,151532.0,80.59,80.63,80.43,80.45,151532.0
2022-10-19 14:40:00,80.46,80.47,80.24,80.29,49950.0,80.46,80.47,80.24,80.29,49950.0
2022-10-19 14:50:00,80.28,80.3,80.12,80.12,46898.0,80.28,80.3,80.12,80.12,46898.0
2022-10-19 15:00:00,80.11,80.27,79.83,80.09,263746.0,80.11,80.27,79.83,80.09,263746.0
2022-10-19 15:10:00,80.08,80.34,80.01,80.21,100060.0,80.08,80.34,80.01,80.21,100060.0
2022-10-19 15:20:00,80.21,80.27,79.91,79.93,57524.0,80.21,80.27,79.91,79.93,57524.0
2022-10-19 15:30:00,79.95,80.06,79.89,79.92,89592.0,79.95,80.06,79.89,79.92,89592.0
2022-10-19 15:40:00,79.92,80.1,79.86,79.88,130198.0,79.92,80.1,79.86,79.88,130198.0
2022-10-19 15:50:00,79.86,80.13,79.67,80.02,477296.0,79.86,80.13,79.67,80.02,477296.0
2022-10-20 09:30:00,79.75,80.27,79.55,79.67,218064.0,79.75,80.27,79.55,79.67,218064.0
2022-10-20 09:40:00,79.65,80.29,79.64,80.07,121358.0,79.65,80.29,79.64,80.07,121358.0
2022-10-20 09:50:00,80.08,80.34,79.92,80.09,81502.0,80.08,80.34,79.92,80.09,81502.0
2022-10-20 10:00:00,80.05,80.75,80.05,80.5,110178.0,80.05,80.75,80.05,80.5,110178.0
2022-10-20 10:10:00,80.51,80.92,80.17,80.78,163456.0,80.51,80.92,80.17,80.78,163456.0
2022-10-20 10:20:00,80.83,80.98,80.69,80.92,82558.0,80.83,80.98,80.69,80.92,82558.0
2022-10-20 10:30:00,80.92,81.04,80.53,80.84,103622.0,80.92,81.04,80.53,80.84,103622.0
2022-10-20 10:40:00,80.85,80.85,80.5,80.69,77330.0,80.85,80.85,80.5,80.69,77330.0
2022-10-20 10:50:00,80.66,81.08,80.42,81.03,128210.0,80.66,81.08,80.42,81.03,128210.0
2022-10-20 11:00:00,81.0,81.11,80.58,80.67,194804.0,81.0,81.11,80.58,80.67,194804.0
2022-10-20 11:10:00,80.68,80.81,80.47,80.49,104230.0,80.68,80.81,80.47,80.49,104230.0
2022-10-20 11:20:00,80.49,80.64,80.31,80.45,80046.0,80.49,80.64,80.31,80.45,80046.0
2022-10-20 11:30:00,80.44,80.69,80.42,80.67,69980.0,80.44,80.69,80.42,80.67,69980.0
2022-10-20 11:40:00,80.64,80.84,80.64,80.83,137590.0,80.64,80.84,80.64,80.83,137590.0
2022-10-20 11:50:00,80.81,80.99,80.64,80.71,46822.0,80.81,80.99,80.64,80.71,46822.0
2022-10-20 12:00:00,80.71,80.71,80.28,80.37,66362.0,80.71,80.71,80.28,80.37,66362.0
2022-10-20 12:10:00,80.41,80.44,80.22,80.22,57986.0,80.41,80.44,80.22,80.22,57986.0
2022-10-20 12:20:00,80.2,80.25,79.82,79.94,67820.0,80.2,80.25,79.82,79.94,67820.0
2022-10-20 12:30:00,79.92,80.01,79.72,79.72,31226.0,79.92,80.01,79.72,79.72,31226.0
2022-10-20 12:40:00,79.76,79.82,79.61,79.78,54456.0,79.76,79.82,79.61,79.78,54456.0
2022-10-20 12:50:00,79.78,79.92,79.76,79.9,32244.0,79.78,79.92,79.76,79.9,32244.0
2022-10-20 13:00:00,79.86,79.97,79.41,79.46,49904.0,79.86,79.97,79.41,79.46,49904.0
2022-10-20 13:10:00,79.5,79.73,79.42,79.51,43290.0,79.5,79.73,79.42,79.51,43290.0
2022-10-20 13:20:00,79.45,79.51,79.3,79.33,82578.0,79.45,79.51,79.3,79.33,82578.0
2022-10-20 13:30:00,79.32,79.41,79.11,79.26,105492.0,79.32,79.41,79.11,79.26,105492.0
2022-10-20 13:40:00,79.26,79.26,79.0,79.05,85984.0,79.26,79.26,79.0,79.05,85984.0
2022-10-20 13:50:00,79.02,79.2,78.95,79.17,93618.0,79.02,79.2,78.95,79.17,93618.0
2022-10-20 14:00:00,79.17,79.22,78.82,78.96,86722.0,79.17,79.22,78.82,78.96,86722.0
2022-10-20 14:10:00,78.97,79.03,78.8,78.9,49562.0,78.97,79.03,78.8,78.9,49562.0
2022-10-20 14:20:00,78.92,78.96,78.68,78.75,70010.0,78.92,78.96,78.68,78.75,70010.0
2022-10-20 14:30:00,78.76,79.09,78.73,78.94,73684.0,78.76,79.09,78.73,78.94,73684.0
2022-10-20 14:40:00,78.91,78.96,78.69,78.82,68666.0,78.91,78.96,78.69,78.82,68666.0
2022-10-20 14:50:00,78.82,79.22,78.79,79.07,58948.0,78.82,79.22,78.79,79.07,58948.0
2022-10-20 15:00:00,79.05,79.32,78.99,79.27,69210.0,79.05,79.32,78.99,79.27,69210.0
2022-10-20 15:10:00,79.27,79.33,79.12,79.23,47752.0,79.27,79.33,79.12,79.23,47752.0
2022-10-20 15:20:00,79.24,79.35,79.08,79.26,66164.0,79.24,79.35,79.08,79.26,66164.0
2022-10-20 15:30:00,79.22,79.31,78.99,79.06,136300.0,79.22,79.31,78.99,79.06,136300.0
2022-10-20 15:40:00,79.07,79.28,79.01,79.25,114868.0,79.07,79.28,79.01,79.25,114868.0
2022-10-20 15:50:00,79.26,79.43,79.17,79.2,474296.0,79.26,79.43,79.17,79.2,474296.0
2022-10-21 09:30:00,79.09,79.3,78.14,79.13,299886.0,79.09,79.3,78.14,79.13,299886.0
2022-10-21 09:40:00,79.13,79.7,78.81,79.14,178872.0,79.13,79.7,78.81,79.14,178872.0
2022-10-21 09:50:00,79.11,79.5,78.82,79.45,155436.0,79.11,79.5,78.82,79.45,155436.0
2022-10-21 10:00:00,79.5,80.42,79.45,80.23,134598.0,79.5,80.42,79.45,80.23,134598.0
2022-10-21 10:10:00,80.14,80.35,79.97,80.16,105354.0,80.14,80.35,79.97,80.16,105354.0
2022-10-21 10:20:00,80.16,80.25,79.26,79.32,132600.0,80.16,80.25,79.26,79.32,132600.0
2022-10-21 10:30:00,79.38,79.6,79.03,79.11,103956.0,79.38,79.6,79.03,79.11,103956.0
2022-10-21 10:40:00,79.11,79.58,78.9,79.58,134164.0,79.11,79.58,78.9,79.58,134164.0
2022-10-21 10:50:00,79.58,79.74,79.1,79.25,118450.0,79.58,79.74,79.1,79.25,118450.0
2022-10-21 11:00:00,79.27,79.36,78.92,79.33,47676.0,79.27,79.36,78.92,79.33,47676.0
2022-10-21 11:10:00,79.33,79.63,79.33,79.48,51298.0,79.33,79.63,79.33,79.48,51298.0
2022-10-21 11:20:00,79.42,80.05,79.36,79.98,70896.0,79.42,80.05,79.36,79.98,70896.0
2022-10-21 11:30:00,79.97,80.24,79.66,79.72,81114.0,79.97,80.24,79.66,79.72,81114.0
2022-10-21 11:40:00,79.72,80.38,79.69,80.25,69448.0,79.72,80.38,79.69,80.25,69448.0
2022-10-21 11:50:00,80.29,80.36,80.1,80.21,88172.0,80.29,80.36,80.1,80.21,88172.0
2022-10-21 12:00:00,80.25,80.5,80.23,80.28,71944.0,80.25,80.5,80.23,80.28,71944.0
2022-10-21 12:10:00,80.26,80.37,80.02,80.2,97822.0,80.26,80.37,80.02,80.2,97822.0
2022-10-21 12:20:00,80.23,80.28,79.87,79.87,90670.0,80.23,80.28,79.87,79.87,90670.0
2022-10-21 12:30:00,79.92,80.13,79.78,79.83,69824.0,79.92,80.13,79.78,79.83,69824.0
2022-10-21 12:40:00,79.88,80.3,79.87,80.3,75564.0,79.88,80.3,79.87,80.3,75564.0
2022-10-21 12:50:00,80.31,80.63,80.31,80.61,103158.0,80.31,80.63,80.31,80.61,103158.0
2022-10-21 13:00:00,80.63,80.94,80.56,80.77,82748.0,80.63,80.94,80.56,80.77,82748.0
2022-10-21 13:10:00,80.77,80.86,80.64,80.74,54678.0,80.77,80.86,80.64,80.74,54678.0
2022-10-21 13:20:00,80.74,80.8,80.53,80.63,42236.0,80.74,80.8,80.53,80.63,42236.0
2022-10-21 13:30:00,80.61,80.75,80.39,80.48,56776.0,80.61,80.75,80.39,80.48,56776.0
2022-10-21 13:40:00,80.49,80.74,80.49,80.62,51768.0,80.49,80.74,80.49,80.62,51768.0
2022-10-21 13:50:00,80.67,80.79,80.61,80.66,57404.0,80.67,80.79,80.61,80.66,57404.0
2022-10-21 14:00:00,80.67,80.85,80.63,80.8,66648.0,80.67,80.85,80.63,80.8,66648.0
2022-10-21 14:10:00,80.82,80.84,80.39,80.5,44318.0,80.82,80.84,80.39,80.5,44318.0
2022-10-21 14:20:00,80.47,80.54,80.36,80.53,33674.0,80.47,80.54,80.36,80.53,33674.0
2022-10-21 14:30:00,80.55,80.66,80.51,80.6,53636.0,80.55,80.66,80.51,80.6,53636.0
2022-10-21 14:40:00,80.6,80.66,80.45,80.6,90934.0,80.6,80.66,80.45,80.6,90934.0
2022-10-21 14:50:00,80.61,80.72,80.46,80.72,65334.0,80.61,80.72,80.46,80.72,65334.0
2022-10-21 15:00:00,80.7,80.88,80.6,80.78,61768.0,80.7,80.88,80.6,80.78,61768.0
2022-10-21 15:10:00,80.79,81.07,80.78,81.07,72104.0,80.79,81.07,80.78,81.07,72104.0
2022-10-21 15:20:00,81.06,81.11,80.95,81.08,56426.0,81.06,81.11,80.95,81.08,56426.0
2022-10-21 15:30:00,81.08,81.14,80.99,81.11,121428.0,81.08,81.14,80.99,81.11,121428.0
2022-10-21 15:40:00,81.13,81.17,81.04,81.08,155570.0,81.13,81.17,81.04,81.08,155570.0
2022-10-21 15:50:00,81.1,81.33,80.94,80.99,701552.0,81.1,81.33,80.94,80.99,701552.0
2022-10-24 09:30:00,80.64,80.99,79.23,80.28,402110.0,80.64,80.99,79.23,80.28,402110.0
2022-10-24 09:40:00,80.21,80.28,79.38,79.64,192188.0,80.21,80.28,79.38,79.64,192188.0
2022-10-24 09:50:00,79.65,80.5,79.44,80.17,111932.0,79.65,80.5,79.44,80.17,111932.0
2022-10-24 10:00:00,80.13,80.17,78.79,78.95,173786.0,80.13,80.17,78.79,78.95,173786.0
2022-10-24 10:10:00,78.95,79.55,78.95,79.28,97616.0,78.95,79.55,78.95,79.28,97616.0
2022-10-24 10:20:00,79.29,79.29,78.71,78.92,79998.0,79.29,79.29,78.71,78.92,79998.0
2022-10-24 10:30:00,78.88,79.6,78.74,79.52,115876.0,78.88,79.6,78.74,79.52,115876.0
2022-10-24 10:40:00,79.52,79.63,79.22,79.32,53090.0,79.52,79.63,79.22,79.32,53090.0
2022-10-24 10:50:00,79.39,80.03,79.36,79.96,77064.0,79.39,80.03,79.36,79.96,77064.0
2022-10-24 11:00:00,79.96,80.17,79.72,79.77,107118.0,79.96,80.17,79.72,79.77,107118.0
2022-10-24 11:10:00,79.75,80.14,79.61,79.74,51066.0,79.75,80.14,79.61,79.74,51066.0
2022-10-24 11:20:00,79.76,80.03,79.75,79.95,54476.0,79.76,80.03,79.75,79.95,54476.0
2022-10-24 11:30:00,79.95,80.06,79.75,79.88,36748.0,79.95,80.06,79.75,79.88,36748.0
2022-10-24 11:40:00,79.92,80.03,79.56,79.72,118576.0,79.92,80.03,79.56,79.72,118576.0
2022-10-24 11:50:00,79.71,80.19,79.71,80.11,53482.0,79.71,80.19,79.71,80.11,53482.0
2022-10-24 12:00:00,80.14,80.27,79.89,80.08,40094.0,80.14,80.27,79.89,80.08,40094.0
2022-10-24 12:10:00,80.08,80.73,80.06,80.69,91936.0,80.08,80.73,80.06,80.69,91936.0
2022-10-24 12:20:00,80.66,80.66,80.43,80.46,34848.0,80.66,80.66,80.43,80.46,34848.0
2022-10-24 12:30:00,80.48,80.56,80.24,80.24,39476.0,80.48,80.56,80.24,80.24,39476.0
2022-10-24 12:40:00,80.27,80.44,80.14,80.44,34812.0,80.27,80.44,80.14,80.44,34812.0
2022-10-24 12:50:00,80.5,80.5,80.24,80.24,30144.0,80.5,80.5,80.24,80.24,30144.0
2022-10-24 13:00:00,80.26,80.32,80.08,80.25,26374.0,80.26,80.32,80.08,80.25,26374.0
2022-10-24 13:10:00,80.25,80.31,80.14,80.16,25328.0,80.25,80.31,80.14,80.16,25328.0
2022-10-24 13:20:00,80.14,80.4,80.1,80.23,80168.0,80.14,80.4,80.1,80.23,80168.0
2022-10-24 13:30:00,80.19,80.25,80.03,80.25,25900.0,80.19,80.25,80.03,80.25,25900.0
2022-10-24 13:40:00,80.3,80.52,80.3,80.51,33262.0,80.3,80.52,80.3,80.51,33262.0
2022-10-24 13:50:00,80.52,80.63,80.46,80.49,21120.0,80.52,80.63,80.46,80.49,21120.0
2022-10-24 14:00:00,80.46,80.74,80.46,80.73,30352.0,80.46,80.74,80.46,80.73,30352.0
2022-10-24 14:10:00,80.73,80.86,80.7,80.73,31384.0,80.73,80.86,80.7,80.73,31384.0
2022-10-24 14:20:00,80.73,80.77,80.6,80.63,35444.0,80.73,80.77,80.6,80.63,35444.0
2022-10-24 14:30:00,80.63,80.83,80.61,80.83,23172.0,80.63,80.83,80.61,80.83,23172.0
2022-10-24 14:40:00,80.81,81.05,80.78,81.04,53518.0,80.81,81.05,80.78,81.04,53518.0
2022-10-24 14:50:00,81.02,81.22,80.96,81.14,101942.0,81.02,81.22,80.96,81.14,101942.0
2022-10-24 15:00:00,81.15,81.28,81.06,81.11,89262.0,81.15,81.28,81.06,81.11,89262.0
2022-10-24 15:10:00,81.11,81.2,81.05,81.13,39964.0,81.11,81.2,81.05,81.13,39964.0
2022-10-24 15:20:00,81.13,81.14,80.98,81.03,46636.0,81.13,81.14,80.98,81.03,46636.0
2022-10-24 15:30:00,81.02,81.13,80.82,80.86,91206.0,81.02,81.13,80.82,80.86,91206.0
2022-10-24 15:40:00,80.88,80.89,80.66,80.67,134192.0,80.88,80.89,80.66,80.67,134192.0
2022-10-24 15:50:00,80.67,80.89,80.52,80.66,515550.0,80.67,80.89,80.52,80.66,515550.0
2022-10-25 09:30:00,81.43,82.1,81.03,81.96,250182.0,81.43,82.1,81.03,81.96,250182.0
2022-10-25 09:40:00,82.03,83.22,81.92,83.19,208880.0,82.03,83.22,81.92,83.19,208880.0
2022-10-25 09:50:00,83.25,83.54,82.98,83.36,183744.0,83.25,83.54,82.98,83.36,183744.0
2022-10-25 10:00:00,83.4,83.52,82.81,82.86,101808.0,83.4,83.52,82.81,82.86,101808.0
2022-10-25 10:10:00,82.98,83.07,82.64,82.92,65958.0,82.98,83.07,82.64,82.92,65958.0
2022-10-25 10:20:00,82.96,83.11,82.73,82.73,110324.0,82.96,83.11,82.73,82.73,110324.0
2022-10-25 10:30:00,82.75,82.81,82.33,82.35,63190.0,82.75,82.81,82.33,82.35,63190.0
2022-10-25 10:40:00,82.32,82.64,82.32,82.51,39010.0,82.32,82.64,82.32,82.51,39010.0
2022-10-25 10:50:00,82.57,82.65,82.28,82.3,39866.0,82.57,82.65,82.28,82.3,39866.0
2022-10-25 11:00:00,82.31,82.63,82.22,82.63,91726.0,82.31,82.63,82.22,82.63,91726.0
2022-10-25 11:10:00,82.6,82.74,82.45,82.58,68378.0,82.6,82.74,82.45,82.58,68378.0
2022-10-25 11:20:00,82.61,82.69,82.48,82.48,60090.0,82.61,82.69,82.48,82.48,60090.0
2022-10-25 11:30:00,82.48,82.76,82.43,82.75,124176.0,82.48,82.76,82.43,82.75,124176.0
2022-10-25 11:40:00,82.75,82.75,82.42,82.64,114552.0,82.75,82.75,82.42,82.64,114552.0
2022-10-25 11:50:00,82.61,82.65,82.49,82.49,47482.0,82.61,82.65,82.49,82.49,47482.0
2022-10-25 12:00:00,82.51,82.78,82.5,82.67,82154.0,82.51,82.78,82.5,82.67,82154.0
2022-10-25 12:10:00,82.67,82.85,82.57,82.77,53804.0,82.67,82.85,82.57,82.77,53804.0
2022-10-25 12:20:00,82.74,82.8,82.64,82.77,55744.0,82.74,82.8,82.64,82.77,55744.0
2022-10-25 12:30:00,82.78,82.84,82.5,82.5,56500.0,82.78,82.84,82.5,82.5,56500.0
2022-10-25 12:40:00,82.5,82.58,82.5,82.5,66116.0,82.5,82.58,82.5,82.5,66116.0
2022-10-25 12:50:00,82.5,82.52,82.3,82.38,58438.0,82.5,82.52,82.3,82.38,58438.0
2022-10-25 13:00:00,82.39,82.7,82.36,82.7,138184.0,82.39,82.7,82.36,82.7,138184.0
2022-10-25 13:10:00,82.6,82.64,82.25,82.53,77340.0,82.6,82.64,82.25,82.53,77340.0
2022-10-25 13:20:00,82.5,82.66,82.5,82.59,80038.0,82.5,82.66,82.5,82.59,80038.0
2022-10-25 13:30:00,82.6,82.78,82.6,82.7,45732.0,82.6,82.78,82.6,82.7,45732.0
2022-10-25 13:40:00,82.74,82.83,82.67,82.71,68484.0,82.74,82.83,82.67,82.71,68484.0
2022-10-25 13:50:00,82.7,82.7,82.52,82.58,42180.0,82.7,82.7,82.52,82.58,42180.0
2022-10-25 14:00:00,82.61,82.79,82.61,82.73,30862.0,82.61,82.79,82.61,82.73,30862.0
2022-10-25 14:10:00,82.74,82.78,82.6,82.7,59680.0,82.74,82.78,82.6,82.7,59680.0
2022-10-25 14:20:00,82.7,82.8,82.65,82.75,82190.0,82.7,82.8,82.65,82.75,82190.0
2022-10-25 14:30:00,82.73,82.75,82.58,82.75,43280.0,82.73,82.75,82.58,82.75,43280.0
2022-10-25 14:40:00,82.75,82.75,82.46,82.52,59012.0,82.75,82.75,82.46,82.52,59012.0
2022-10-25 14:50:00,82.55,82.69,82.52,82.53,100048.0,82.55,82.69,82.52,82.53,100048.0
2022-10-25 15:00:00,82.53,82.93,82.5,82.88,117248.0,82.53,82.93,82.5,82.88,117248.0
2022-10-25 15:10:00,82.86,82.96,82.78,82.94,82206.0,82.86,82.96,82.78,82.94,82206.0
2022-10-25 15:20:00,82.94,83.1,82.88,83.03,112744.0,82.94,83.1,82.88,83.03,112744.0
2022-10-25 15:30:00,83.01,83.08,82.97,83.01,100884.0,83.01,83.08,82.97,83.01,100884.0
2022-10-25 15:40:00,83.0,83.07,82.89,83.01,194628.0,83.0,83.07,82.89,83.01,194628.0
2022-10-25 15:50:00,83.01,83.2,82.89,83.11,607236.0,83.01,83.2,82.89,83.11,607236.0
2022-10-26 09:30:00,82.25,83.41,81.5,82.99,283186.0,82.25,83.41,81.5,82.99,283186.0
2022-10-26 09:40:00,83.11,83.5,82.66,83.44,83574.0,83.11,83.5,82.66,83.44,83574.0
2022-10-26 09:50:00,83.5,83.94,83.36,83.5,65194.0,83.5,83.94,83.36,83.5,65194.0
2022-10-26 10:00:00,83.56,84.17,83.52,83.88,66136.0,83.56,84.17,83.52,83.88,66136.0
2022-10-26 10:10:00,83.82,84.24,83.64,84.13,52746.0,83.82,84.24,83.64,84.13,52746.0
2022-10-26 10:20:00,84.11,84.35,83.73,84.22,46164.0,84.11,84.35,83.73,84.22,46164.0
2022-10-26 10:30:00,84.14,84.37,83.95,84.28,33408.0,84.14,84.37,83.95,84.28,33408.0
2022-10-26 10:40:00,84.36,84.53,84.24,84.24,34562.0,84.36,84.53,84.24,84.24,34562.0
2022-10-26 10:50:00,84.25,84.29,83.95,84.03,42984.0,84.25,84.29,83.95,84.03,42984.0
2022-10-26 11:00:00,84.03,84.41,84.02,84.21,37990.0,84.03,84.41,84.02,84.21,37990.0
2022-10-26 11:10:00,84.22,84.44,84.13,84.36,43898.0,84.22,84.44,84.13,84.36,43898.0
2022-10-26 11:20:00,84.33,84.65,84.33,84.6,36602.0,84.33,84.65,84.33,84.6,36602.0
2022-10-26 11:30:00,84.56,84.79,84.47,84.6,32180.0,84.56,84.79,84.47,84.6,32180.0
2022-10-26 11:40:00,84.55,84.64,84.41,84.53,77374.0,84.55,84.64,84.41,84.53,77374.0
2022-10-26 11:50:00,84.52,84.65,84.38,84.59,56122.0,84.52,84.65,84.38,84.59,56122.0
2022-10-26 12:00:00,84.59,84.72,84.28,84.28,61472.0,84.59,84.72,84.28,84.28,61472.0
2022-10-26 12:10:00,84.28,84.54,84.04,84.53,55956.0,84.28,84.54,84.04,84.53,55956.0
2022-10-26 12:20:00,84.53,84.6,84.04,84.06,43996.0,84.53,84.6,84.04,84.06,43996.0
2022-10-26 12:30:00,84.06,84.44,84.05,84.29,111712.0,84.06,84.44,84.05,84.29,111712.0
2022-10-26 12:40:00,84.3,84.35,83.91,83.94,71376.0,84.3,84.35,83.91,83.94,71376.0
2022-10-26 12:50:00,83.9,84.01,83.65,83.78,55296.0,83.9,84.01,83.65,83.78,55296.0
2022-10-26 13:00:00,83.78,83.78,83.53,83.63,51186.0,83.78,83.78,83.53,83.63,51186.0
2022-10-26 13:10:00,83.63,83.76,83.43,83.6,79010.0,83.63,83.76,83.43,83.6,79010.0
2022-10-26 13:20:00,83.58,83.65,83.35,83.41,43746.0,83.58,83.65,83.35,83.41,43746.0
2022-10-26 13:30:00,83.45,83.56,83.4,83.56,69500.0,83.45,83.56,83.4,83.56,69500.0
2022-10-26 13:40:00,83.58,83.75,83.49,83.64,63844.0,83.58,83.75,83.49,83.64,63844.0
2022-10-26 13:50:00,83.64,84.0,83.61,83.97,59480.0,83.64,84.0,83.61,83.97,59480.0
2022-10-26 14:00:00,83.95,84.02,83.74,83.77,30758.0,83.95,84.02,83.74,83.77,30758.0
2022-10-26 14:10:00,83.73,83.83,83.7,83.76,62284.0,83.73,83.83,83.7,83.76,62284.0
2022-10-26 14:20:00,83.77,83.78,83.56,83.66,34640.0,83.77,83.78,83.56,83.66,34640.0
2022-10-26 14:30:00,83.64,83.81,83.64,83.74,49134.0,83.64,83.81,83.64,83.74,49134.0
2022-10-26 14:40:00,83.75,83.75,83.47,83.7,64670.0,83.75,83.75,83.47,83.7,64670.0
2022-10-26 14:50:00,83.7,83.85,83.63,83.81,61210.0,83.7,83.85,83.63,83.81,61210.0
2022-10-26 15:00:00,83.83,83.83,83.35,83.48,74624.0,83.83,83.83,83.35,83.48,74624.0
2022-10-26 15:10:00,83.46,83.6,83.36,83.55,56380.0,83.46,83.6,83.36,83.55,56380.0
2022-10-26 15:20:00,83.55,83.58,83.28,83.32,91586.0,83.55,83.58,83.28,83.32,91586.0
2022-10-26 15:30:00,83.32,83.44,83.26,83.33,81688.0,83.32,83.44,83.26,83.33,81688.0
2022-10-26 15:40:00,83.36,83.5,83.31,83.47,124196.0,83.36,83.5,83.31,83.47,124196.0
2022-10-26 15:50:00,83.42,83.55,83.21,83.36,454692.0,83.42,83.55,83.21,83.36,454692.0
2022-10-27 09:30:00,84.82,85.25,83.92,84.13,196542.0,84.82,85.25,83.92,84.13,196542.0
2022-10-27 09:40:00,84.1,84.78,83.9,83.91,199924.0,84.1,84.78,83.9,83.91,199924.0
2022-10-27 09:50:00,83.91,83.97,83.33,83.48,72466.0,83.91,83.97,83.33,83.48,72466.0
2022-10-27 10:00:00,83.45,83.72,83.04,83.39,60588.0,83.45,83.72,83.04,83.39,60588.0
2022-10-27 10:10:00,83.42,84.03,83.21,83.82,50390.0,83.42,84.03,83.21,83.82,50390.0
2022-10-27 10:20:00,83.81,84.27,83.79,84.23,45132.0,83.81,84.27,83.79,84.23,45132.0
2022-10-27 10:30:00,84.15,84.39,83.92,84.06,86890.0,84.15,84.39,83.92,84.06,86890.0
2022-10-27 10:40:00,84.02,84.02,83.57,83.66,29484.0,84.02,84.02,83.57,83.66,29484.0
2022-10-27 10:50:00,83.78,84.03,83.14,83.19,54102.0,83.78,84.03,83.14,83.19,54102.0
2022-10-27 11:00:00,83.14,83.69,82.91,83.69,80964.0,83.14,83.69,82.91,83.69,80964.0
2022-10-27 11:10:00,83.67,83.71,83.26,83.38,17522.0,83.67,83.71,83.26,83.38,17522.0
2022-10-27 11:20:00,83.4,83.6,83.38,83.52,27976.0,83.4,83.6,83.38,83.52,27976.0
2022-10-27 11:30:00,83.54,83.83,83.42,83.47,86020.0,83.54,83.83,83.42,83.47,86020.0
2022-10-27 11:40:00,83.42,83.54,83.28,83.54,13804.0,83.42,83.54,83.28,83.54,13804.0
2022-10-27 11:50:00,83.5,83.53,83.08,83.1,24742.0,83.5,83.53,83.08,83.1,24742.0
2022-10-27 12:00:00,83.1,83.38,83.06,83.16,41394.0,83.1,83.38,83.06,83.16,41394.0
2022-10-27 12:10:00,83.13,83.31,83.08,83.17,23794.0,83.13,83.31,83.08,83.17,23794.0
2022-10-27 12:20:00,83.1,83.17,82.98,82.98,72230.0,83.1,83.17,82.98,82.98,72230.0
2022-10-27 12:30:00,82.96,83.48,82.96,83.46,58520.0,82.96,83.48,82.96,83.46,58520.0
2022-10-27 12:40:00,83.47,83.78,83.37,83.77,66876.0,83.47,83.78,83.37,83.77,66876.0
2022-10-27 12:50:00,83.76,83.86,83.65,83.82,60926.0,83.76,83.86,83.65,83.82,60926.0
2022-10-27 13:00:00,83.83,84.03,83.58,84.03,30056.0,83.83,84.03,83.58,84.03,30056.0
2022-10-27 13:10:00,84.04,84.16,83.91,84.13,47678.0,84.04,84.16,83.91,84.13,47678.0
2022-10-27 13:20:00,84.12,84.23,84.04,84.07,50888.0,84.12,84.23,84.04,84.07,50888.0
2022-10-27 13:30:00,84.1,84.18,84.0,84.02,42278.0,84.1,84.18,84.0,84.02,42278.0
2022-10-27 13:40:00,84.0,84.23,83.96,84.17,34124.0,84.0,84.23,83.96,84.17,34124.0
2022-10-27 13:50:00,84.2,84.26,84.06,84.1,57040.0,84.2,84.26,84.06,84.1,57040.0
2022-10-27 14:00:00,84.1,84.31,84.02,84.2,64986.0,84.1,84.31,84.02,84.2,64986.0
2022-10-27 14:10:00,84.19,84.19,83.92,84.0,83906.0,84.19,84.19,83.92,84.0,83906.0
2022-10-27 14:20:00,84.01,84.19,83.89,84.19,88080.0,84.01,84.19,83.89,84.19,88080.0
2022-10-27 14:30:00,84.15,84.29,84.08,84.24,88070.0,84.15,84.29,84.08,84.24,88070.0
2022-10-27 14:40:00,84.23,84.29,84.04,84.04,109182.0,84.23,84.29,84.04,84.04,109182.0
2022-10-27 14:50:00,84.06,84.25,84.01,84.2,71728.0,84.06,84.25,84.01,84.2,71728.0
2022-10-27 15:00:00,84.24,84.45,84.09,84.15,119378.0,84.24,84.45,84.09,84.15,119378.0
2022-10-27 15:10:00,84.17,84.45,84.14,84.44,57720.0,84.17,84.45,84.14,84.44,57720.0
2022-10-27 15:20:00,84.44,84.53,84.31,84.39,66646.0,84.44,84.53,84.31,84.39,66646.0
2022-10-27 15:30:00,84.37,84.61,84.33,84.5,70566.0,84.37,84.61,84.33,84.5,70566.0
2022-10-27 15:40:00,84.49,84.56,84.4,84.51,53052.0,84.49,84.56,84.4,84.51,53052.0
2022-10-27 15:50:00,84.53,84.55,84.01,84.07,410412.0,84.53,84.55,84.01,84.07,410412.0
2022-10-28 09:30:00,83.95,84.35,83.25,84.25,113288.0,83.95,84.35,83.25,84.25,113288.0
2022-10-28 09:40:00,84.22,84.62,84.01,84.42,80372.0,84.22,84.62,84.01,84.42,80372.0
2022-10-28 09:50:00,84.28,84.3,83.85,84.11,88624.0,84.28,84.3,83.85,84.11,88624.0
2022-10-28 10:00:00,84.2,84.43,83.43,83.71,45550.0,84.2,84.43,83.43,83.71,45550.0
2022-10-28 10:10:00,83.72,83.81,83.12,83.52,47786.0,83.72,83.81,83.12,83.52,47786.0
2022-10-28 10:20:00,83.53,83.76,83.23,83.71,49122.0,83.53,83.76,83.23,83.71,49122.0
2022-10-28 10:30:00,83.72,84.0,83.7,83.95,52154.0,83.72,84.0,83.7,83.95,52154.0
2022-10-28 10:40:00,83.96,84.42,83.92,84.28,40518.0,83.96,84.42,83.92,84.28,40518.0
2022-10-28 10:50:00,84.31,84.35,84.01,84.03,19250.0,84.31,84.35,84.01,84.03,19250.0
2022-10-28 11:00:00,84.1,84.49,84.05,84.49,80706.0,84.1,84.49,84.05,84.49,80706.0
2022-10-28 11:10:00,84.45,84.69,84.41,84.47,45646.0,84.45,84.69,84.41,84.47,45646.0
2022-10-28 11:20:00,84.47,84.59,84.34,84.48,44190.0,84.47,84.59,84.34,84.48,44190.0
2022-10-28 11:30:00,84.44,84.52,84.19,84.46,31208.0,84.44,84.52,84.19,84.46,31208.0
2022-10-28 11:40:00,84.5,84.7,84.47,84.62,25562.0,84.5,84.7,84.47,84.62,25562.0
2022-10-28 11:50:00,84.67,84.67,84.46,84.47,19552.0,84.67,84.67,84.46,84.47,19552.0
2022-10-28 12:00:00,84.46,84.88,84.46,84.79,21032.0,84.46,84.88,84.46,84.79,21032.0
2022-10-28 12:10:00,84.79,85.05,84.75,84.92,28680.0,84.79,85.05,84.75,84.92,28680.0
2022-10-28 12:20:00,84.94,85.1,84.92,85.02,23396.0,84.94,85.1,84.92,85.02,23396.0
2022-10-28 12:30:00,85.05,85.24,85.05,85.06,65334.0,85.05,85.24,85.05,85.06,65334.0
2022-10-28 12:40:00,85.07,85.1,84.82,85.0,24200.0,85.07,85.1,84.82,85.0,24200.0
2022-10-28 12:50:00,85.01,85.15,84.97,85.03,29520.0,85.01,85.15,84.97,85.03,29520.0
2022-10-28 13:00:00,85.07,85.17,84.96,85.1,35244.0,85.07,85.17,84.96,85.1,35244.0
2022-10-28 13:10:00,85.08,85.14,84.97,84.98,39588.0,85.08,85.14,84.97,84.98,39588.0
2022-10-28 13:20:00,84.99,85.14,84.95,85.04,42062.0,84.99,85.14,84.95,85.04,42062.0
2022-10-28 13:30:00,85.06,85.21,84.98,85.21,41236.0,85.06,85.21,84.98,85.21,41236.0
2022-10-28 13:40:00,85.2,85.21,84.88,84.88,56688.0,85.2,85.21,84.88,84.88,56688.0
2022-10-28 13:50:00,84.81,84.9,84.77,84.77,56694.0,84.81,84.9,84.77,84.77,56694.0
2022-10-28 14:00:00,84.77,84.92,84.72,84.79,27102.0,84.77,84.92,84.72,84.79,27102.0
2022-10-28 14:10:00,84.85,85.09,84.79,85.01,32996.0,84.85,85.09,84.79,85.01,32996.0
2022-10-28 14:20:00,85.02,85.06,84.89,84.94,29506.0,85.02,85.06,84.89,84.94,29506.0
2022-10-28 14:30:00,84.96,85.16,84.91,85.11,38878.0,84.96,85.16,84.91,85.11,38878.0
2022-10-28 14:40:00,85.11,85.22,85.07,85.07,49896.0,85.11,85.22,85.07,85.07,49896.0
2022-10-28 14:50:00,85.1,85.22,85.1,85.2,23138.0,85.1,85.22,85.1,85.2,23138.0
2022-10-28 15:00:00,85.19,85.29,85.07,85.19,47378.0,85.19,85.29,85.07,85.19,47378.0
2022-10-28 15:10:00,85.22,85.35,85.19,85.33,53478.0,85.22,85.35,85.19,85.33,53478.0
2022-10-28 15:20:00,85.34,85.43,85.23,85.41,45260.0,85.34,85.43,85.23,85.41,45260.0
2022-10-28 15:30:00,85.39,85.42,85.23,85.38,82416.0,85.39,85.42,85.23,85.38,82416.0
2022-10-28 15:40:00,85.39,85.51,85.3,85.5,131826.0,85.39,85.51,85.3,85.5,131826.0
2022-10-28 15:50:00,85.52,85.74,85.43,85.5,404450.0,85.52,85.74,85.43,85.5,404450.0
2022-10-31 09:30:00,85.14,85.8,84.75,85.14,130322.0,85.14,85.8,84.75,85.14,130322.0
2022-10-31 09:40:00,85.09,85.53,84.88,85.26,46928.0,85.09,85.53,84.88,85.26,46928.0
2022-10-31 09:50:00,85.2,86.14,85.13,85.96,88234.0,85.2,86.14,85.13,85.96,88234.0
2022-10-31 10:00:00,85.91,86.48,85.67,85.74,53660.0,85.91,86.48,85.67,85.74,53660.0
2022-10-31 10:10:00,85.73,86.17,85.72,85.93,64896.0,85.73,86.17,85.72,85.93,64896.0
2022-10-31 10:20:00,85.99,86.08,85.39,85.45,132112.0,85.99,86.08,85.39,85.45,132112.0
2022-10-31 10:30:00,85.44,85.47,84.96,85.31,83346.0,85.44,85.47,84.96,85.31,83346.0
2022-10-31 10:40:00,85.42,85.75,85.33,85.4,81952.0,85.42,85.75,85.33,85.4,81952.0
2022-10-31 10:50:00,85.48,85.52,85.1,85.33,44188.0,85.48,85.52,85.1,85.33,44188.0
2022-10-31 11:00:00,85.31,85.46,85.23,85.38,70008.0,85.31,85.46,85.23,85.38,70008.0
2022-10-31 11:10:00,85.39,85.6,85.35,85.48,47426.0,85.39,85.6,85.35,85.48,47426.0
2022-10-31 11:20:00,85.45,85.86,85.39,85.77,34534.0,85.45,85.86,85.39,85.77,34534.0
2022-10-31 11:30:00,85.72,85.8,85.66,85.67,27984.0,85.72,85.8,85.66,85.67,27984.0
2022-10-31 11:40:00,85.71,86.2,85.71,86.2,51760.0,85.71,86.2,85.71,86.2,51760.0
2022-10-31 11:50:00,86.18,86.32,85.89,86.04,68994.0,86.18,86.32,85.89,86.04,68994.0
2022-10-31 12:00:00,86.05,86.14,85.89,85.97,44086.0,86.05,86.14,85.89,85.97,44086.0
2022-10-31 12:10:00,86.0,86.5,85.98,86.36,63046.0,86.0,86.5,85.98,86.36,63046.0
2022-10-31 12:20:00,86.32,86.37,85.96,85.97,34856.0,86.32,86.37,85.96,85.97,34856.0
2022-10-31 12:30:00,85.97,85.99,85.69,85.78,41472.0,85.97,85.99,85.69,85.78,41472.0
2022-10-31 12:40:00,85.77,85.98,85.67,85.9,71444.0,85.77,85.98,85.67,85.9,71444.0
2022-10-31 12:50:00,85.92,86.03,85.72,86.03,38172.0,85.92,86.03,85.72,86.03,38172.0
2022-10-31 13:00:00,85.99,86.07,85.8,85.93,36198.0,85.99,86.07,85.8,85.93,36198.0
2022-10-31 13:10:00,85.91,86.31,85.83,86.31,66966.0,85.91,86.31,85.83,86.31,66966.0
2022-10-31 13:20:00,86.29,86.46,86.16,86.32,74676.0,86.29,86.46,86.16,86.32,74676.0
2022-10-31 13:30:00,86.29,86.39,86.22,86.35,95400.0,86.29,86.39,86.22,86.35,95400.0
2022-10-31 13:40:00,86.33,86.34,85.97,86.0,88006.0,86.33,86.34,85.97,86.0,88006.0
2022-10-31 13:50:00,86.0,86.25,85.95,86.25,114798.0,86.0,86.25,85.95,86.25,114798.0
2022-10-31 14:00:00,86.24,86.35,86.1,86.25,86628.0,86.24,86.35,86.1,86.25,86628.0
2022-10-31 14:10:00,86.24,86.39,86.12,86.36,76112.0,86.24,86.39,86.12,86.36,76112.0
2022-10-31 14:20:00,86.35,86.39,86.23,86.27,49172.0,86.35,86.39,86.23,86.27,49172.0
2022-10-31 14:30:00,86.25,86.47,86.25,86.44,69572.0,86.25,86.47,86.25,86.44,69572.0
2022-10-31 14:40:00,86.42,86.43,86.01,86.07,78012.0,86.42,86.43,86.01,86.07,78012.0
2022-10-31 14:50:00,86.08,86.19,85.86,85.94,126284.0,86.08,86.19,85.86,85.94,126284.0
2022-10-31 15:00:00,85.95,86.03,85.77,86.03,70608.0,85.95,86.03,85.77,86.03,70608.0
2022-10-31 15:10:00,86.02,86.16,85.95,86.01,80276.0,86.02,86.16,85.95,86.01,80276.0
2022-10-31 15:20:00,86.01,86.14,85.98,86.1,57644.0,86.01,86.14,85.98,86.1,57644.0
2022-10-31 15:30:00,86.07,86.25,86.06,86.21,89780.0,86.07,86.25,86.06,86.21,89780.0
2022-10-31 15:40:00,86.19,86.21,86.07,86.1,123082.0,86.19,86.21,86.07,86.1,123082.0
2022-10-31 15:50:00,86.1,86.1,85.52,85.82,543554.0,86.1,86.1,85.52,85.82,543554.0
2022-11-01 09:30:00,86.97,88.05,86.95,87.88,238978.0,86.97,88.05,86.95,87.88,238978.0
2022-11-01 09:40:00,87.82,87.82,86.25,86.49,95964.0,87.82,87.82,86.25,86.49,95964.0
2022-11-01 09:50:00,86.58,86.92,86.35,86.44,59484.0,86.58,86.92,86.35,86.44,59484.0
2022-11-01 10:00:00,86.5,86.56,85.6,85.62,89960.0,86.5,86.56,85.6,85.62,89960.0
2022-11-01 10:10:00,85.58,85.95,85.51,85.52,65338.0,85.58,85.95,85.51,85.52,65338.0
2022-11-01 10:20:00,85.5,86.06,85.27,86.06,90364.0,85.5,86.06,85.27,86.06,90364.0
2022-11-01 10:30:00,86.08,86.17,85.76,85.79,61950.0,86.08,86.17,85.76,85.79,61950.0
2022-11-01 10:40:00,85.76,85.92,85.59,85.84,131690.0,85.76,85.92,85.59,85.84,131690.0
2022-11-01 10:50:00,85.83,85.94,85.45,85.54,42624.0,85.83,85.94,85.45,85.54,42624.0
2022-11-01 11:00:00,85.58,85.75,85.35,85.75,32412.0,85.58,85.75,85.35,85.75,32412.0
2022-11-01 11:10:00,85.71,85.92,85.65,85.65,44978.0,85.71,85.92,85.65,85.65,44978.0
2022-11-01 11:20:00,85.66,85.97,85.61,85.92,45702.0,85.66,85.97,85.61,85.92,45702.0
2022-11-01 11:30:00,85.93,86.03,85.29,85.44,45928.0,85.93,86.03,85.29,85.44,45928.0
2022-11-01 11:40:00,85.45,85.76,85.39,85.67,32848.0,85.45,85.76,85.39,85.67,32848.0
2022-11-01 11:50:00,85.69,85.78,85.59,85.75,33994.0,85.69,85.78,85.59,85.75,33994.0
2022-11-01 12:00:00,85.73,85.89,85.53,85.76,54562.0,85.73,85.89,85.53,85.76,54562.0
2022-11-01 12:10:00,85.82,85.82,85.42,85.54,54880.0,85.82,85.82,85.42,85.54,54880.0
2022-11-01 12:20:00,85.56,85.74,85.42,85.48,26192.0,85.56,85.74,85.42,85.48,26192.0
2022-11-01 12:30:00,85.44,85.48,84.92,84.98,80734.0,85.44,85.48,84.92,84.98,80734.0
2022-11-01 12:40:00,85.04,85.13,84.79,85.05,59430.0,85.04,85.13,84.79,85.05,59430.0
2022-11-01 12:50:00,85.03,85.17,84.86,85.17,53118.0,85.03,85.17,84.86,85.17,53118.0
2022-11-01 13:00:00,85.14,85.16,85.05,85.12,9848.0,85.14,85.16,85.05,85.12,9848.0
2022-11-01 13:10:00,85.13,85.46,85.13,85.32,30332.0,85.13,85.46,85.13,85.32,30332.0
2022-11-01 13:20:00,85.32,85.38,85.26,85.34,18582.0,85.32,85.38,85.26,85.34,18582.0
2022-11-01 13:30:00,85.36,85.36,84.95,84.96,22152.0,85.36,85.36,84.95,84.96,22152.0
2022-11-01 13:40:00,84.96,85.24,84.96,85.04,15476.0,84.96,85.24,84.96,85.04,15476.0
2022-11-01 13:50:00,85.07,85.14,85.0,85.14,22480.0,85.07,85.14,85.0,85.14,22480.0
2022-11-01 14:00:00,85.14,85.24,85.04,85.19,21850.0,85.14,85.24,85.04,85.19,21850.0
2022-11-01 14:10:00,85.17,85.3,85.14,85.21,17508.0,85.17,85.3,85.14,85.21,17508.0
2022-11-01 14:20:00,85.18,85.28,85.06,85.28,37280.0,85.18,85.28,85.06,85.28,37280.0
2022-11-01 14:30:00,85.3,85.3,85.08,85.13,37110.0,85.3,85.3,85.08,85.13,37110.0
2022-11-01 14:40:00,85.17,85.2,85.01,85.2,46950.0,85.17,85.2,85.01,85.2,46950.0
2022-11-01 14:50:00,85.23,85.56,85.22,85.49,36600.0,85.23,85.56,85.22,85.49,36600.0
2022-11-01 15:00:00,85.48,85.68,85.42,85.64,36448.0,85.48,85.68,85.42,85.64,36448.0
2022-11-01 15:10:00,85.63,85.72,85.55,85.71,54050.0,85.63,85.72,85.55,85.71,54050.0
2022-11-01 15:20:00,85.72,85.73,85.54,85.61,38840.0,85.72,85.73,85.54,85.61,38840.0
2022-11-01 15:30:00,85.62,85.73,85.45,85.45,144484.0,85.62,85.73,85.45,85.45,144484.0
2022-11-01 15:40:00,85.41,85.63,85.36,85.57,120666.0,85.41,85.63,85.36,85.57,120666.0
2022-11-01 15:50:00,85.6,85.61,85.32,85.33,279552.0,85.6,85.61,85.32,85.33,279552.0
2022-11-02 09:30:00,85.86,85.86,84.0,84.39,217374.0,85.86,85.86,84.0,84.39,217374.0
2022-11-02 09:40:00,84.44,84.83,83.77,84.14,95640.0,84.44,84.83,83.77,84.14,95640.0
2022-11-02 09:50:00,84.14,84.38,83.87,83.93,91052.0,84.14,84.38,83.87,83.93,91052.0
2022-11-02 10:00:00,83.92,84.13,83.66,83.69,94648.0,83.92,84.13,83.66,83.69,94648.0
2022-11-02 10:10:00,83.71,83.78,83.19,83.42,102920.0,83.71,83.78,83.19,83.42,102920.0
2022-11-02 10:20:00,83.48,83.48,83.08,83.17,110556.0,83.48,83.48,83.08,83.17,110556.0
2022-11-02 10:30:00,83.21,83.44,83.03,83.29,66788.0,83.21,83.44,83.03,83.29,66788.0
2022-11-02 10:40:00,83.34,83.53,83.1,83.5,104358.0,83.34,83.53,83.1,83.5,104358.0
2022-11-02 10:50:00,83.47,83.48,83.23,83.28,84912.0,83.47,83.48,83.23,83.28,84912.0
2022-11-02 11:00:00,83.28,83.44,83.03,83.1,88546.0,83.28,83.44,83.03,83.1,88546.0
2022-11-02 11:10:00,83.08,83.1,82.67,82.68,162978.0,83.08,83.1,82.67,82.68,162978.0
2022-11-02 11:20:00,82.71,82.72,82.14,82.17,187084.0,82.71,82.72,82.14,82.17,187084.0
2022-11-02 11:30:00,82.14,82.26,82.06,82.24,191838.0,82.14,82.26,82.06,82.24,191838.0
2022-11-02 11:40:00,82.21,82.23,81.8,81.85,143686.0,82.21,82.23,81.8,81.85,143686.0
2022-11-02 11:50:00,81.86,81.86,81.31,81.44,265390.0,81.86,81.86,81.31,81.44,265390.0
2022-11-02 12:00:00,81.43,81.55,81.16,81.26,160812.0,81.43,81.55,81.16,81.26,160812.0
2022-11-02 12:10:00,81.23,81.31,80.92,81.03,148708.0,81.23,81.31,80.92,81.03,148708.0
2022-11-02 12:20:00,81.03,81.1,80.71,80.97,77940.0,81.03,81.1,80.71,80.97,77940.0
2022-11-02 12:30:00,80.97,81.07,80.81,80.9,144502.0,80.97,81.07,80.81,80.9,144502.0
2022-11-02 12:40:00,80.92,81.36,80.92,81.31,111392.0,80.92,81.36,80.92,81.31,111392.0
2022-11-02 12:50:00,81.26,82.15,81.26,82.08,132424.0,81.26,82.15,81.26,82.08,132424.0
2022-11-02 13:00:00,82.11,82.22,81.93,82.13,79026.0,82.11,82.22,81.93,82.13,79026.0
2022-11-02 13:10:00,82.09,82.35,81.93,82.33,50744.0,82.09,82.35,81.93,82.33,50744.0
2022-11-02 13:20:00,82.3,82.35,82.08,82.19,53264.0,82.3,82.35,82.08,82.19,53264.0
2022-11-02 13:30:00,82.14,82.25,82.11,82.25,26068.0,82.14,82.25,82.11,82.25,26068.0
2022-11-02 13:40:00,82.28,82.7,82.28,82.6,74124.0,82.28,82.7,82.28,82.6,74124.0
2022-11-02 13:50:00,82.6,82.83,82.48,82.67,78522.0,82.6,82.83,82.48,82.67,78522.0
2022-11-02 14:00:00,82.72,84.17,82.38,83.39,186396.0,82.72,84.17,82.38,83.39,186396.0
2022-11-02 14:10:00,83.41,83.61,83.0,83.24,122364.0,83.41,83.61,83.0,83.24,122364.0
2022-11-02 14:20:00,83.41,84.11,83.29,84.09,80672.0,83.41,84.11,83.29,84.09,80672.0
2022-11-02 14:30:00,84.08,84.29,82.64,83.06,250668.0,84.08,84.29,82.64,83.06,250668.0
2022-11-02 14:40:00,83.08,83.92,82.89,83.2,79332.0,83.08,83.92,82.89,83.2,79332.0
2022-11-02 14:50:00,83.18,83.23,82.17,82.71,149436.0,83.18,83.23,82.17,82.71,149436.0
2022-11-02 15:00:00,82.63,83.23,82.55,83.05,96704.0,82.63,83.23,82.55,83.05,96704.0
2022-11-02 15:10:00,83.02,83.04,82.21,82.43,154898.0,83.02,83.04,82.21,82.43,154898.0
2022-11-02 15:20:00,82.43,82.43,81.29,81.31,186404.0,82.43,82.43,81.29,81.31,186404.0
2022-11-02 15:30:00,81.3,81.53,81.13,81.5,294862.0,81.3,81.53,81.13,81.5,294862.0
2022-11-02 15:40:00,81.5,81.61,81.19,81.24,153020.0,81.5,81.61,81.19,81.24,153020.0
2022-11-02 15:50:00,81.25,81.26,80.85,80.89,509416.0,81.25,81.26,80.85,80.89,509416.0
2022-11-03 09:30:00,77.15,77.35,74.21,74.29,2034640.0,77.15,77.35,74.21,74.29,2034640.0
2022-11-03 09:40:00,74.31,74.58,73.21,73.78,1399142.0,74.31,74.58,73.21,73.78,1399142.0
2022-11-03 09:50:00,73.77,73.98,73.11,73.98,835610.0,73.77,73.98,73.11,73.98,835610.0
2022-11-03 10:00:00,73.99,75.19,73.94,74.01,1286790.0,73.99,75.19,73.94,74.01,1286790.0
2022-11-03 10:10:00,74.08,75.19,73.8,75.0,868226.0,74.08,75.19,73.8,75.0,868226.0
2022-11-03 10:20:00,74.94,75.9,74.63,75.84,498588.0,74.94,75.9,74.63,75.84,498588.0
2022-11-03 10:30:00,75.83,76.14,75.02,75.5,494806.0,75.83,76.14,75.02,75.5,494806.0
2022-11-03 10:40:00,75.5,76.05,75.39,75.99,349150.0,75.5,76.05,75.39,75.99,349150.0
2022-11-03 10:50:00,75.95,76.02,75.53,75.6,216994.0,75.95,76.02,75.53,75.6,216994.0
2022-11-03 11:00:00,75.61,75.7,75.14,75.22,377626.0,75.61,75.7,75.14,75.22,377626.0
2022-11-03 11:10:00,75.24,75.38,74.86,75.03,355560.0,75.24,75.38,74.86,75.03,355560.0
2022-11-03 11:20:00,75.06,75.14,74.7,74.91,281422.0,75.06,75.14,74.7,74.91,281422.0
2022-11-03 11:30:00,74.91,75.05,74.58,74.96,161668.0,74.91,75.05,74.58,74.96,161668.0
2022-11-03 11:40:00,74.89,75.25,74.71,75.07,204310.0,74.89,75.25,74.71,75.07,204310.0
2022-11-03 11:50:00,75.08,75.2,74.9,75.02,172918.0,75.08,75.2,74.9,75.02,172918.0
2022-11-03 12:00:00,74.99,75.49,74.96,75.14,193148.0,74.99,75.49,74.96,75.14,193148.0
2022-11-03 12:10:00,75.15,75.64,75.1,75.37,371124.0,75.15,75.64,75.1,75.37,371124.0
2022-11-03 12:20:00,75.36,75.75,75.07,75.64,280252.0,75.36,75.75,75.07,75.64,280252.0
2022-11-03 12:30:00,75.61,76.03,75.56,76.01,166692.0,75.61,76.03,75.56,76.01,166692.0
2022-11-03 12:40:00,75.99,76.44,75.99,76.03,157822.0,75.99,76.44,75.99,76.03,157822.0
2022-11-03 12:50:00,76.04,76.29,75.66,75.77,149254.0,76.04,76.29,75.66,75.77,149254.0
2022-11-03 13:00:00,75.77,75.85,75.38,75.48,161322.0,75.77,75.85,75.38,75.48,161322.0
2022-11-03 13:10:00,75.47,75.48,75.14,75.14,146796.0,75.47,75.48,75.14,75.14,146796.0
2022-11-03 13:20:00,75.16,75.19,74.8,74.96,144348.0,75.16,75.19,74.8,74.96,144348.0
2022-11-03 13:30:00,74.97,75.17,74.9,75.08,205584.0,74.97,75.17,74.9,75.08,205584.0
2022-11-03 13:40:00,75.08,75.33,74.95,75.05,142882.0,75.08,75.33,74.95,75.05,142882.0
2022-11-03 13:50:00,75.05,75.27,74.98,75.03,210180.0,75.05,75.27,74.98,75.03,210180.0
2022-11-03 14:00:00,75.02,75.07,74.83,75.0,205270.0,75.02,75.07,74.83,75.0,205270.0
2022-11-03 14:10:00,75.0,75.12,74.89,75.1,121740.0,75.0,75.12,74.89,75.1,121740.0
2022-11-03 14:20:00,75.11,75.32,75.05,75.05,191578.0,75.11,75.32,75.05,75.05,191578.0
2022-11-03 14:30:00,75.09,75.09,74.74,74.83,232410.0,75.09,75.09,74.74,74.83,232410.0
2022-11-03 14:40:00,74.83,74.97,74.7,74.8,183138.0,74.83,74.97,74.7,74.8,183138.0
2022-11-03 14:50:00,74.8,75.02,74.77,74.85,286316.0,74.8,75.02,74.77,74.85,286316.0
2022-11-03 15:00:00,74.83,75.23,74.81,75.14,193938.0,74.83,75.23,74.81,75.14,193938.0
2022-11-03 15:10:00,75.11,75.12,74.98,75.1,183920.0,75.11,75.12,74.98,75.1,183920.0
2022-11-03 15:20:00,75.08,75.36,75.05,75.3,275298.0,75.08,75.36,75.05,75.3,275298.0
2022-11-03 15:30:00,75.3,75.5,75.19,75.25,271198.0,75.3,75.5,75.19,75.25,271198.0
2022-11-03 15:40:00,75.25,75.3,75.02,75.05,425370.0,75.25,75.3,75.02,75.05,425370.0
2022-11-03 15:50:00,75.06,75.08,74.75,74.85,1154066.0,75.06,75.08,74.75,74.85,1154066.0
2022-11-04 09:30:00,75.42,75.89,73.25,73.66,872052.0,75.42,75.89,73.25,73.66,872052.0
2022-11-04 09:40:00,73.63,73.89,72.85,72.98,417088.0,73.63,73.89,72.85,72.98,417088.0
2022-11-04 09:50:00,72.97,73.0,72.25,72.45,866636.0,72.97,73.0,72.25,72.45,866636.0
2022-11-04 10:00:00,72.5,72.71,71.69,72.19,604052.0,72.5,72.71,71.69,72.19,604052.0
2022-11-04 10:10:00,72.19,72.6,72.04,72.46,490506.0,72.19,72.6,72.04,72.46,490506.0
2022-11-04 10:20:00,72.45,73.28,72.4,72.77,443862.0,72.45,73.28,72.4,72.77,443862.0
2022-11-04 10:30:00,72.8,73.13,72.72,73.05,255706.0,72.8,73.13,72.72,73.05,255706.0
2022-11-04 10:40:00,73.12,73.66,72.98,73.13,326122.0,73.12,73.66,72.98,73.13,326122.0
2022-11-04 10:50:00,73.11,73.17,72.53,72.77,365890.0,73.11,73.17,72.53,72.77,365890.0
2022-11-04 11:00:00,72.8,73.09,72.76,72.84,181992.0,72.8,73.09,72.76,72.84,181992.0
2022-11-04 11:10:00,72.89,72.9,72.3,72.32,225752.0,72.89,72.9,72.3,72.32,225752.0
2022-11-04 11:20:00,72.36,72.55,71.67,71.7,327254.0,72.36,72.55,71.67,71.7,327254.0
2022-11-04 11:30:00,71.68,71.86,71.32,71.55,347442.0,71.68,71.86,71.32,71.55,347442.0
2022-11-04 11:40:00,71.51,71.56,71.17,71.22,500978.0,71.51,71.56,71.17,71.22,500978.0
2022-11-04 11:50:00,71.22,71.53,71.2,71.29,327822.0,71.22,71.53,71.2,71.29,327822.0
2022-11-04 12:00:00,71.32,71.6,71.08,71.56,564064.0,71.32,71.6,71.08,71.56,564064.0
2022-11-04 12:10:00,71.55,72.03,71.49,71.97,390308.0,71.55,72.03,71.49,71.97,390308.0
2022-11-04 12:20:00,71.99,72.0,71.47,71.92,167214.0,71.99,72.0,71.47,71.92,167214.0
2022-11-04 12:30:00,71.88,71.95,71.47,71.47,107204.0,71.88,71.95,71.47,71.47,107204.0
2022-11-04 12:40:00,71.48,71.48,71.04,71.18,193304.0,71.48,71.48,71.04,71.18,193304.0
2022-11-04 12:50:00,71.18,71.35,71.13,71.26,213798.0,71.18,71.35,71.13,71.26,213798.0
2022-11-04 13:00:00,71.25,71.32,70.71,70.81,296418.0,71.25,71.32,70.71,70.81,296418.0
2022-11-04 13:10:00,70.79,71.45,70.73,71.0,266602.0,70.79,71.45,70.73,71.0,266602.0
2022-11-04 13:20:00,71.0,71.0,70.61,70.7,194950.0,71.0,71.0,70.61,70.7,194950.0
2022-11-04 13:30:00,70.7,70.77,70.47,70.65,246580.0,70.7,70.77,70.47,70.65,246580.0
2022-11-04 13:40:00,70.64,70.68,70.36,70.5,165738.0,70.64,70.68,70.36,70.5,165738.0
2022-11-04 13:50:00,70.5,70.5,70.06,70.1,360810.0,70.5,70.5,70.06,70.1,360810.0
2022-11-04 14:00:00,70.1,70.38,70.04,70.31,228992.0,70.1,70.38,70.04,70.31,228992.0
2022-11-04 14:10:00,70.31,70.64,70.25,70.63,387796.0,70.31,70.64,70.25,70.63,387796.0
2022-11-04 14:20:00,70.64,70.67,70.25,70.5,262800.0,70.64,70.67,70.25,70.5,262800.0
2022-11-04 14:30:00,70.5,70.69,70.34,70.58,277402.0,70.5,70.69,70.34,70.58,277402.0
2022-11-04 14:40:00,70.56,70.58,70.3,70.38,227140.0,70.56,70.58,70.3,70.38,227140.0
2022-11-04 14:50:00,70.39,70.5,70.25,70.33,141134.0,70.39,70.5,70.25,70.33,141134.0
2022-11-04 15:00:00,70.33,70.58,70.19,70.55,293138.0,70.33,70.58,70.19,70.55,293138.0
2022-11-04 15:10:00,70.58,70.82,70.53,70.72,395828.0,70.58,70.82,70.53,70.72,395828.0
2022-11-04 15:20:00,70.72,70.73,70.42,70.55,207984.0,70.72,70.73,70.42,70.55,207984.0
2022-11-04 15:30:00,70.54,70.75,70.4,70.75,388512.0,70.54,70.75,70.4,70.75,388512.0
2022-11-04 15:40:00,70.74,71.1,70.64,70.93,384528.0,70.74,71.1,70.64,70.93,384528.0
2022-11-04 15:50:00,70.93,71.17,70.75,71.11,977214.0,70.93,71.17,70.75,71.11,977214.0
2022-11-07 09:30:00,71.42,72.31,70.89,70.97,444358.0,71.42,72.31,70.89,70.97,444358.0
2022-11-07 09:40:00,70.97,71.0,70.26,70.42,251554.0,70.97,71.0,70.26,70.42,251554.0
2022-11-07 09:50:00,70.4,71.6,70.37,71.6,169128.0,70.4,71.6,70.37,71.6,169128.0
2022-11-07 10:00:00,71.56,72.08,71.34,71.64,239946.0,71.56,72.08,71.34,71.64,239946.0
2022-11-07 10:10:00,71.61,71.67,71.0,71.01,182118.0,71.61,71.67,71.0,71.01,182118.0
2022-11-07 10:20:00,70.94,71.05,70.63,70.91,340120.0,70.94,71.05,70.63,70.91,340120.0
2022-11-07 10:30:00,70.91,71.11,70.64,70.82,318702.0,70.91,71.11,70.64,70.82,318702.0
2022-11-07 10:40:00,70.85,71.0,70.42,70.54,108990.0,70.85,71.0,70.42,70.54,108990.0
2022-11-07 10:50:00,70.53,71.17,70.52,71.14,97248.0,70.53,71.17,70.52,71.14,97248.0
2022-11-07 11:00:00,71.14,71.51,70.91,71.36,229726.0,71.14,71.51,70.91,71.36,229726.0
2022-11-07 11:10:00,71.37,71.54,71.23,71.43,88126.0,71.37,71.54,71.23,71.43,88126.0
2022-11-07 11:20:00,71.39,71.92,71.38,71.91,83850.0,71.39,71.92,71.38,71.91,83850.0
2022-11-07 11:30:00,71.93,72.16,71.82,71.85,244980.0,71.93,72.16,71.82,71.85,244980.0
2022-11-07 11:40:00,71.85,71.87,71.48,71.67,81558.0,71.85,71.87,71.48,71.67,81558.0
2022-11-07 11:50:00,71.67,71.7,71.41,71.49,67742.0,71.67,71.7,71.41,71.49,67742.0
2022-11-07 12:00:00,71.47,71.55,71.32,71.5,52818.0,71.47,71.55,71.32,71.5,52818.0
2022-11-07 12:10:00,71.53,71.54,71.27,71.54,85068.0,71.53,71.54,71.27,71.54,85068.0
2022-11-07 12:20:00,71.52,71.75,71.48,71.72,73586.0,71.52,71.75,71.48,71.72,73586.0
2022-11-07 12:30:00,71.68,71.73,71.41,71.47,68642.0,71.68,71.73,71.41,71.47,68642.0
2022-11-07 12:40:00,71.5,71.56,71.36,71.47,51576.0,71.5,71.56,71.36,71.47,51576.0
2022-11-07 12:50:00,71.46,71.55,71.36,71.55,58914.0,71.46,71.55,71.36,71.55,58914.0
2022-11-07 13:00:00,71.58,71.7,71.58,71.7,48684.0,71.58,71.7,71.58,71.7,48684.0
2022-11-07 13:10:00,71.69,71.79,71.6,71.62,84106.0,71.69,71.79,71.6,71.62,84106.0
2022-11-07 13:20:00,71.63,71.64,71.39,71.56,53444.0,71.63,71.64,71.39,71.56,53444.0
2022-11-07 13:30:00,71.57,71.67,71.49,71.61,48780.0,71.57,71.67,71.49,71.61,48780.0
2022-11-07 13:40:00,71.61,71.67,71.41,71.58,53986.0,71.61,71.67,71.41,71.58,53986.0
2022-11-07 13:50:00,71.61,71.8,71.56,71.75,75052.0,71.61,71.8,71.56,71.75,75052.0
2022-11-07 14:00:00,71.74,71.92,71.73,71.76,66358.0,71.74,71.92,71.73,71.76,66358.0
2022-11-07 14:10:00,71.75,72.02,71.74,72.01,54062.0,71.75,72.02,71.74,72.01,54062.0
2022-11-07 14:20:00,71.99,72.02,71.83,71.98,54004.0,71.99,72.02,71.83,71.98,54004.0
2022-11-07 14:30:00,71.97,72.24,71.96,72.2,72716.0,71.97,72.24,71.96,72.2,72716.0
2022-11-07 14:40:00,72.22,72.26,72.05,72.19,80954.0,72.22,72.26,72.05,72.19,80954.0
2022-11-07 14:50:00,72.2,72.28,72.04,72.13,90330.0,72.2,72.28,72.04,72.13,90330.0
2022-11-07 15:00:00,72.13,72.19,72.02,72.15,170852.0,72.13,72.19,72.02,72.15,170852.0
2022-11-07 15:10:00,72.15,72.26,72.08,72.22,106840.0,72.15,72.26,72.08,72.22,106840.0
2022-11-07 15:20:00,72.23,72.29,72.16,72.24,113504.0,72.23,72.29,72.16,72.24,113504.0
2022-11-07 15:30:00,72.22,72.39,72.11,72.17,193638.0,72.22,72.39,72.11,72.17,193638.0
2022-11-07 15:40:00,72.17,72.49,72.02,72.42,315998.0,72.17,72.49,72.02,72.42,315998.0
2022-11-07 15:50:00,72.45,72.67,72.16,72.22,853532.0,72.45,72.67,72.16,72.22,853532.0
2022-11-08 09:30:00,74.5,74.89,73.56,74.36,506592.0,74.5,74.89,73.56,74.36,506592.0
2022-11-08 09:40:00,74.41,74.66,73.75,74.04,337156.0,74.41,74.66,73.75,74.04,337156.0
2022-11-08 09:50:00,74.03,75.36,74.01,75.0,277706.0,74.03,75.36,74.01,75.0,277706.0
2022-11-08 10:00:00,75.01,75.54,75.01,75.26,268772.0,75.01,75.54,75.01,75.26,268772.0
2022-11-08 10:10:00,75.25,76.11,75.22,75.92,308118.0,75.25,76.11,75.22,75.92,308118.0
2022-11-08 10:20:00,75.92,76.53,75.92,76.22,361882.0,75.92,76.53,75.92,76.22,361882.0
2022-11-08 10:30:00,76.22,76.61,76.16,76.46,241842.0,76.22,76.61,76.16,76.46,241842.0
2022-11-08 10:40:00,76.44,76.86,76.3,76.66,198716.0,76.44,76.86,76.3,76.66,198716.0
2022-11-08 10:50:00,76.71,77.19,76.47,76.99,274768.0,76.71,77.19,76.47,76.99,274768.0
2022-11-08 11:00:00,77.0,77.05,76.64,76.92,168848.0,77.0,77.05,76.64,76.92,168848.0
2022-11-08 11:10:00,76.91,77.3,76.86,77.23,151846.0,76.91,77.3,76.86,77.23,151846.0
2022-11-08 11:20:00,77.22,77.36,77.16,77.29,150302.0,77.22,77.36,77.16,77.29,150302.0
2022-11-08 11:30:00,77.33,77.59,77.26,77.56,180016.0,77.33,77.59,77.26,77.56,180016.0
2022-11-08 11:40:00,77.55,77.64,77.28,77.31,228070.0,77.55,77.64,77.28,77.31,228070.0
2022-11-08 11:50:00,77.3,77.54,77.17,77.36,269532.0,77.3,77.54,77.17,77.36,269532.0
2022-11-08 12:00:00,77.38,77.69,77.34,77.58,109902.0,77.38,77.69,77.34,77.58,109902.0
2022-11-08 12:10:00,77.57,77.61,77.21,77.26,82972.0,77.57,77.61,77.21,77.26,82972.0
2022-11-08 12:20:00,77.26,77.33,77.1,77.29,57496.0,77.26,77.33,77.1,77.29,57496.0
2022-11-08 12:30:00,77.29,77.31,76.92,76.96,70080.0,77.29,77.31,76.92,76.96,70080.0
2022-11-08 12:40:00,76.96,77.1,76.78,76.89,69334.0,76.96,77.1,76.78,76.89,69334.0
2022-11-08 12:50:00,76.89,77.08,76.78,77.01,74794.0,76.89,77.08,76.78,77.01,74794.0
2022-11-08 13:00:00,77.01,77.12,76.93,77.03,176192.0,77.01,77.12,76.93,77.03,176192.0
2022-11-08 13:10:00,77.07,77.11,76.74,76.74,84550.0,77.07,77.11,76.74,76.74,84550.0
2022-11-08 13:20:00,76.75,76.76,76.06,76.15,160436.0,76.75,76.76,76.06,76.15,160436.0
2022-11-08 13:30:00,76.12,76.14,75.88,76.05,104650.0,76.12,76.14,75.88,76.05,104650.0
2022-11-08 13:40:00,76.08,76.22,75.84,75.84,97694.0,76.08,76.22,75.84,75.84,97694.0
2022-11-08 13:50:00,75.91,76.06,75.67,75.73,60670.0,75.91,76.06,75.67,75.73,60670.0
2022-11-08 14:00:00,75.74,75.91,75.58,75.7,94578.0,75.74,75.91,75.58,75.7,94578.0
2022-11-08 14:10:00,75.7,75.98,75.67,75.84,106864.0,75.7,75.98,75.67,75.84,106864.0
2022-11-08 14:20:00,75.89,75.92,75.36,75.45,235350.0,75.89,75.92,75.36,75.45,235350.0
2022-11-08 14:30:00,75.42,75.94,75.32,75.93,86440.0,75.42,75.94,75.32,75.93,86440.0
2022-11-08 14:40:00,75.88,76.31,75.86,76.2,109884.0,75.88,76.31,75.86,76.2,109884.0
2022-11-08 14:50:00,76.21,76.33,76.14,76.16,187234.0,76.21,76.33,76.14,76.16,187234.0
2022-11-08 15:00:00,76.16,76.53,76.15,76.48,91170.0,76.16,76.53,76.15,76.48,91170.0
2022-11-08 15:10:00,76.49,76.66,76.25,76.63,93784.0,76.49,76.66,76.25,76.63,93784.0
2022-11-08 15:20:00,76.64,76.79,76.45,76.77,155692.0,76.64,76.79,76.45,76.77,155692.0
2022-11-08 15:30:00,76.75,77.17,76.75,77.0,246406.0,76.75,77.17,76.75,77.0,246406.0
2022-11-08 15:40:00,77.01,77.16,76.85,77.08,304944.0,77.01,77.16,76.85,77.08,304944.0
2022-11-08 15:50:00,77.09,77.35,77.03,77.08,892878.0,77.09,77.35,77.03,77.08,892878.0
2022-11-09 09:30:00,76.66,76.85,75.83,75.91,451860.0,76.66,76.85,75.83,75.91,451860.0
2022-11-09 09:40:00,75.95,76.82,75.89,76.26,174554.0,75.95,76.82,75.89,76.26,174554.0
2022-11-09 09:50:00,76.26,76.33,75.97,76.17,130700.0,76.26,76.33,75.97,76.17,130700.0
2022-11-09 10:00:00,76.15,76.72,76.06,76.72,117822.0,76.15,76.72,76.06,76.72,117822.0
2022-11-09 10:10:00,76.66,76.92,76.26,76.92,77854.0,76.66,76.92,76.26,76.92,77854.0
2022-11-09 10:20:00,76.82,77.02,76.72,76.89,68190.0,76.82,77.02,76.72,76.89,68190.0
2022-11-09 10:30:00,76.88,77.08,76.61,76.92,73696.0,76.88,77.08,76.61,76.92,73696.0
2022-11-09 10:40:00,76.95,76.99,76.59,76.83,64870.0,76.95,76.99,76.59,76.83,64870.0
2022-11-09 10:50:00,76.9,76.9,76.08,76.09,171154.0,76.9,76.9,76.08,76.09,171154.0
2022-11-09 11:00:00,76.12,76.2,75.71,75.86,138802.0,76.12,76.2,75.71,75.86,138802.0
2022-11-09 11:10:00,75.82,76.12,75.75,75.98,118164.0,75.82,76.12,75.75,75.98,118164.0
2022-11-09 11:20:00,75.99,76.63,75.95,76.51,53206.0,75.99,76.63,75.95,76.51,53206.0
2022-11-09 11:30:00,76.52,76.64,76.32,76.56,56016.0,76.52,76.64,76.32,76.56,56016.0
2022-11-09 11:40:00,76.53,77.14,76.51,77.02,87762.0,76.53,77.14,76.51,77.02,87762.0
2022-11-09 11:50:00,77.02,77.05,76.6,76.6,66834.0,77.02,77.05,76.6,76.6,66834.0
2022-11-09 12:00:00,76.63,76.86,76.56,76.62,48380.0,76.63,76.86,76.56,76.62,48380.0
2022-11-09 12:10:00,76.58,76.62,76.32,76.35,151704.0,76.58,76.62,76.32,76.35,151704.0
2022-11-09 12:20:00,76.33,76.51,76.28,76.42,121572.0,76.33,76.51,76.28,76.42,121572.0
2022-11-09 12:30:00,76.47,76.52,76.27,76.27,38950.0,76.47,76.52,76.27,76.27,38950.0
2022-11-09 12:40:00,76.29,76.38,76.05,76.33,96334.0,76.29,76.38,76.05,76.33,96334.0
2022-11-09 12:50:00,76.33,76.5,76.27,76.48,35784.0,76.33,76.5,76.27,76.48,35784.0
2022-11-09 13:00:00,76.45,76.64,76.27,76.38,42082.0,76.45,76.64,76.27,76.38,42082.0
2022-11-09 13:10:00,76.36,76.51,76.27,76.42,39980.0,76.36,76.51,76.27,76.42,39980.0
2022-11-09 13:20:00,76.42,76.61,76.42,76.58,38066.0,76.42,76.61,76.42,76.58,38066.0
2022-11-09 13:30:00,76.58,76.58,76.07,76.09,87756.0,76.58,76.58,76.07,76.09,87756.0
2022-11-09 13:40:00,76.08,76.17,75.81,75.86,67398.0,76.08,76.17,75.81,75.86,67398.0
2022-11-09 13:50:00,75.89,76.11,75.87,76.11,35676.0,75.89,76.11,75.87,76.11,35676.0
2022-11-09 14:00:00,76.1,76.3,76.04,76.23,44024.0,76.1,76.3,76.04,76.23,44024.0
2022-11-09 14:10:00,76.25,76.49,76.24,76.31,199086.0,76.25,76.49,76.24,76.31,199086.0
2022-11-09 14:20:00,76.35,76.49,76.24,76.4,48890.0,76.35,76.49,76.24,76.4,48890.0
2022-11-09 14:30:00,76.36,76.36,75.84,75.84,64202.0,76.36,76.36,75.84,75.84,64202.0
2022-11-09 14:40:00,75.83,75.92,75.63,75.64,146480.0,75.83,75.92,75.63,75.64,146480.0
2022-11-09 14:50:00,75.63,75.72,75.58,75.66,60468.0,75.63,75.72,75.58,75.66,60468.0
2022-11-09 15:00:00,75.64,75.99,75.61,75.89,76700.0,75.64,75.99,75.61,75.89,76700.0
2022-11-09 15:10:00,75.88,75.92,75.72,75.92,62684.0,75.88,75.92,75.72,75.92,62684.0
2022-11-09 15:20:00,75.92,76.09,75.86,76.09,88638.0,75.92,76.09,75.86,76.09,88638.0
2022-11-09 15:30:00,76.08,76.1,75.77,75.95,126690.0,76.08,76.1,75.77,75.95,126690.0
2022-11-09 15:40:00,75.95,75.99,75.67,75.71,205772.0,75.95,75.99,75.67,75.71,205772.0
2022-11-09 15:50:00,75.74,76.0,75.71,75.73,484610.0,75.74,76.0,75.71,75.73,484610.0
2022-11-10 09:30:00,82.5,83.41,79.71,79.72,786838.0,82.5,83.41,79.71,79.72,786838.0
2022-11-10 09:40:00,79.71,80.36,79.11,80.19,632624.0,79.71,80.36,79.11,80.19,632624.0
2022-11-10 09:50:00,80.23,81.0,79.89,80.89,498886.0,80.23,81.0,79.89,80.89,498886.0
2022-11-10 10:00:00,80.89,81.1,80.15,80.8,246080.0,80.89,81.1,80.15,80.8,246080.0
2022-11-10 10:10:00,80.84,81.29,80.58,80.78,131376.0,80.84,81.29,80.58,80.78,131376.0
2022-11-10 10:20:00,80.82,81.3,80.75,81.24,203186.0,80.82,81.3,80.75,81.24,203186.0
2022-11-10 10:30:00,81.28,81.42,80.31,80.32,236124.0,81.28,81.42,80.31,80.32,236124.0
2022-11-10 10:40:00,80.22,80.93,80.22,80.73,214536.0,80.22,80.93,80.22,80.73,214536.0
2022-11-10 10:50:00,80.69,81.01,80.48,80.54,191406.0,80.69,81.01,80.48,80.54,191406.0
2022-11-10 11:00:00,80.56,80.58,79.73,79.97,193560.0,80.56,80.58,79.73,79.97,193560.0
2022-11-10 11:10:00,80.02,80.49,79.92,80.39,104720.0,80.02,80.49,79.92,80.39,104720.0
2022-11-10 11:20:00,80.39,80.64,80.33,80.48,102952.0,80.39,80.64,80.33,80.48,102952.0
2022-11-10 11:30:00,80.48,80.74,80.44,80.69,81668.0,80.48,80.74,80.44,80.69,81668.0
2022-11-10 11:40:00,80.69,80.69,80.32,80.39,54938.0,80.69,80.69,80.32,80.39,54938.0
2022-11-10 11:50:00,80.42,80.65,80.27,80.64,71110.0,80.42,80.65,80.27,80.64,71110.0
2022-11-10 12:00:00,80.64,81.06,80.56,81.03,66404.0,80.64,81.06,80.56,81.03,66404.0
2022-11-10 12:10:00,81.01,81.05,80.52,80.64,150630.0,81.01,81.05,80.52,80.64,150630.0
2022-11-10 12:20:00,80.64,80.82,80.57,80.74,130328.0,80.64,80.82,80.57,80.74,130328.0
2022-11-10 12:30:00,80.76,80.82,80.35,80.38,91938.0,80.76,80.82,80.35,80.38,91938.0
2022-11-10 12:40:00,80.36,80.69,80.29,80.47,52124.0,80.36,80.69,80.29,80.47,52124.0
2022-11-10 12:50:00,80.58,81.0,80.58,80.83,104998.0,80.58,81.0,80.58,80.83,104998.0
2022-11-10 13:00:00,80.86,81.1,80.79,81.02,52332.0,80.86,81.1,80.79,81.02,52332.0
2022-11-10 13:10:00,80.98,81.11,80.88,80.96,66914.0,80.98,81.11,80.88,80.96,66914.0
2022-11-10 13:20:00,80.97,81.04,80.68,81.01,293814.0,80.97,81.04,80.68,81.01,293814.0
2022-11-10 13:30:00,81.01,81.11,80.92,80.99,67402.0,81.01,81.11,80.92,80.99,67402.0
2022-11-10 13:40:00,81.02,81.24,80.94,81.13,157996.0,81.02,81.24,80.94,81.13,157996.0
2022-11-10 13:50:00,81.1,81.25,80.89,80.9,693676.0,81.1,81.25,80.89,80.9,693676.0
2022-11-10 14:00:00,80.93,81.04,80.77,80.99,68374.0,80.93,81.04,80.77,80.99,68374.0
2022-11-10 14:10:00,80.97,81.16,80.96,81.13,83686.0,80.97,81.16,80.96,81.13,83686.0
2022-11-10 14:20:00,81.1,81.25,81.02,81.17,73116.0,81.1,81.25,81.02,81.17,73116.0
2022-11-10 14:30:00,81.17,81.29,81.06,81.2,99998.0,81.17,81.29,81.06,81.2,99998.0
2022-11-10 14:40:00,81.12,81.19,80.8,80.85,85360.0,81.12,81.19,80.8,80.85,85360.0
2022-11-10 14:50:00,80.86,81.17,80.83,81.15,83372.0,80.86,81.17,80.83,81.15,83372.0
2022-11-10 15:00:00,81.14,81.4,81.06,81.39,74570.0,81.14,81.4,81.06,81.39,74570.0
2022-11-10 15:10:00,81.39,81.49,81.36,81.46,111720.0,81.39,81.49,81.36,81.46,111720.0
2022-11-10 15:20:00,81.45,81.52,81.31,81.48,112664.0,81.45,81.52,81.31,81.48,112664.0
2022-11-10 15:30:00,81.47,81.54,81.33,81.36,159802.0,81.47,81.54,81.33,81.36,159802.0
2022-11-10 15:40:00,81.36,81.56,81.28,81.56,277792.0,81.36,81.56,81.28,81.56,277792.0
2022-11-10 15:50:00,81.59,81.91,81.56,81.67,650976.0,81.59,81.91,81.56,81.67,650976.0
2022-11-11 09:30:00,81.78,82.28,81.7,82.02,196092.0,81.78,82.28,81.7,82.02,196092.0
2022-11-11 09:40:00,82.21,82.64,81.91,82.48,221396.0,82.21,82.64,81.91,82.48,221396.0
2022-11-11 09:50:00,82.5,82.52,82.06,82.26,163792.0,82.5,82.52,82.06,82.26,163792.0
2022-11-11 10:00:00,82.1,83.14,82.0,82.81,128476.0,82.1,83.14,82.0,82.81,128476.0
2022-11-11 10:10:00,82.83,83.24,82.74,83.18,88152.0,82.83,83.24,82.74,83.18,88152.0
2022-11-11 10:20:00,83.19,83.5,83.0,83.47,79552.0,83.19,83.5,83.0,83.47,79552.0
2022-11-11 10:30:00,83.44,83.63,83.09,83.53,171388.0,83.44,83.63,83.09,83.53,171388.0
2022-11-11 10:40:00,83.53,83.73,83.27,83.68,124076.0,83.53,83.73,83.27,83.68,124076.0
2022-11-11 10:50:00,83.69,83.96,83.58,83.86,116948.0,83.69,83.96,83.58,83.86,116948.0
2022-11-11 11:00:00,83.89,84.06,83.14,83.24,206370.0,83.89,84.06,83.14,83.24,206370.0
2022-11-11 11:10:00,83.17,83.44,82.92,83.16,142484.0,83.17,83.44,82.92,83.16,142484.0
2022-11-11 11:20:00,83.12,83.22,82.31,82.31,101834.0,83.12,83.22,82.31,82.31,101834.0
2022-11-11 11:30:00,82.32,82.33,81.82,81.89,115586.0,82.32,82.33,81.82,81.89,115586.0
2022-11-11 11:40:00,81.87,82.06,81.56,81.74,92134.0,81.87,82.06,81.56,81.74,92134.0
2022-11-11 11:50:00,81.8,81.93,81.58,81.69,75824.0,81.8,81.93,81.58,81.69,75824.0
2022-11-11 12:00:00,81.67,81.76,81.45,81.65,97988.0,81.67,81.76,81.45,81.65,97988.0
2022-11-11 12:10:00,81.65,82.61,81.61,82.43,86144.0,81.65,82.61,81.61,82.43,86144.0
2022-11-11 12:20:00,82.39,82.39,82.21,82.34,55704.0,82.39,82.39,82.21,82.34,55704.0
2022-11-11 12:30:00,82.34,82.6,82.3,82.52,75022.0,82.34,82.6,82.3,82.52,75022.0
2022-11-11 12:40:00,82.52,82.52,82.22,82.28,79646.0,82.52,82.52,82.22,82.28,79646.0
2022-11-11 12:50:00,82.3,82.58,82.29,82.45,60732.0,82.3,82.58,82.29,82.45,60732.0
2022-11-11 13:00:00,82.42,82.58,82.37,82.54,73990.0,82.42,82.58,82.37,82.54,73990.0
2022-11-11 13:10:00,82.52,82.7,82.38,82.67,46360.0,82.52,82.7,82.38,82.67,46360.0
2022-11-11 13:20:00,82.67,82.73,82.55,82.71,40586.0,82.67,82.73,82.55,82.71,40586.0
2022-11-11 13:30:00,82.73,82.86,82.31,82.33,63328.0,82.73,82.86,82.31,82.33,63328.0
2022-11-11 13:40:00,82.35,82.41,82.14,82.29,105914.0,82.35,82.41,82.14,82.29,105914.0
2022-11-11 13:50:00,82.28,82.47,82.24,82.39,38922.0,82.28,82.47,82.24,82.39,38922.0
2022-11-11 14:00:00,82.42,82.59,82.29,82.33,60694.0,82.42,82.59,82.29,82.33,60694.0
2022-11-11 14:10:00,82.32,82.47,82.07,82.45,69756.0,82.32,82.47,82.07,82.45,69756.0
2022-11-11 14:20:00,82.45,82.83,82.39,82.77,88312.0,82.45,82.83,82.39,82.77,88312.0
2022-11-11 14:30:00,82.77,83.17,82.64,83.13,90856.0,82.77,83.17,82.64,83.13,90856.0
2022-11-11 14:40:00,83.15,83.22,82.78,82.78,125210.0,83.15,83.22,82.78,82.78,125210.0
2022-11-11 14:50:00,82.8,82.99,82.74,82.97,65644.0,82.8,82.99,82.74,82.97,65644.0
2022-11-11 15:00:00,82.96,82.96,82.42,82.46,66156.0,82.96,82.96,82.42,82.46,66156.0
2022-11-11 15:10:00,82.44,82.47,82.28,82.44,68630.0,82.44,82.47,82.28,82.44,68630.0
2022-11-11 15:20:00,82.44,82.62,82.38,82.58,108884.0,82.44,82.62,82.38,82.58,108884.0
2022-11-11 15:30:00,82.58,82.79,82.42,82.57,212218.0,82.58,82.79,82.42,82.57,212218.0
2022-11-11 15:40:00,82.58,82.74,82.52,82.68,123308.0,82.58,82.74,82.52,82.68,123308.0
2022-11-11 15:50:00,82.7,82.86,82.57,82.63,510944.0,82.7,82.86,82.57,82.63,510944.0
2022-11-14 09:30:00,82.84,82.89,81.5,81.85,330856.0,82.84,82.89,81.5,81.85,330856.0
2022-11-14 09:40:00,81.89,81.89,81.04,81.11,135850.0,81.89,81.89,81.04,81.11,135850.0
2022-11-14 09:50:00,81.16,81.91,81.16,81.69,128554.0,81.16,81.91,81.16,81.69,128554.0
2022-11-14 10:00:00,81.69,82.29,81.66,82.07,234652.0,81.69,82.29,81.66,82.07,234652.0
2022-11-14 10:10:00,81.98,82.11,81.67,81.74,89366.0,81.98,82.11,81.67,81.74,89366.0
2022-11-14 10:20:00,81.76,81.76,81.08,81.26,135690.0,81.76,81.76,81.08,81.26,135690.0
2022-11-14 10:30:00,81.26,81.54,81.12,81.22,72460.0,81.26,81.54,81.12,81.22,72460.0
2022-11-14 10:40:00,81.24,81.47,80.83,80.84,144466.0,81.24,81.47,80.83,80.84,144466.0
2022-11-14 10:50:00,80.83,81.17,80.81,81.12,67412.0,80.83,81.17,80.81,81.12,67412.0
2022-11-14 11:00:00,81.11,81.3,80.93,81.3,141288.0,81.11,81.3,80.93,81.3,141288.0
2022-11-14 11:10:00,81.29,81.3,80.83,80.92,66086.0,81.29,81.3,80.83,80.92,66086.0
2022-11-14 11:20:00,80.92,81.35,80.76,81.27,56974.0,80.92,81.35,80.76,81.27,56974.0
2022-11-14 11:30:00,81.27,81.89,81.21,81.6,94220.0,81.27,81.89,81.21,81.6,94220.0
2022-11-14 11:40:00,81.57,81.87,81.5,81.77,72102.0,81.57,81.87,81.5,81.77,72102.0
2022-11-14 11:50:00,81.77,81.78,81.45,81.51,34980.0,81.77,81.78,81.45,81.51,34980.0
2022-11-14 12:00:00,81.52,81.87,81.47,81.77,35668.0,81.52,81.87,81.47,81.77,35668.0
2022-11-14 12:10:00,81.76,81.8,81.48,81.48,45180.0,81.76,81.8,81.48,81.48,45180.0
2022-11-14 12:20:00,81.46,81.58,81.29,81.52,51580.0,81.46,81.58,81.29,81.52,51580.0
2022-11-14 12:30:00,81.52,81.75,81.44,81.73,36842.0,81.52,81.75,81.44,81.73,36842.0
2022-11-14 12:40:00,81.71,81.89,81.66,81.77,42400.0,81.71,81.89,81.66,81.77,42400.0
2022-11-14 12:50:00,81.75,81.89,81.65,81.85,60180.0,81.75,81.89,81.65,81.85,60180.0
2022-11-14 13:00:00,81.89,82.5,81.83,82.5,135856.0,81.89,82.5,81.83,82.5,135856.0
2022-11-14 13:10:00,82.48,82.49,81.99,82.14,102476.0,82.48,82.49,81.99,82.14,102476.0
2022-11-14 13:20:00,82.13,82.42,82.12,82.36,59368.0,82.13,82.42,82.12,82.36,59368.0
2022-11-14 13:30:00,82.34,82.43,82.19,82.24,63238.0,82.34,82.43,82.19,82.24,63238.0
2022-11-14 13:40:00,82.22,82.22,81.99,82.07,65950.0,82.22,82.22,81.99,82.07,65950.0
2022-11-14 13:50:00,82.08,82.29,82.07,82.13,51154.0,82.08,82.29,82.07,82.13,51154.0
2022-11-14 14:00:00,82.15,82.2,81.87,81.94,52082.0,82.15,82.2,81.87,81.94,52082.0
2022-11-14 14:10:00,81.92,82.02,81.87,81.99,57512.0,81.92,82.02,81.87,81.99,57512.0
2022-11-14 14:20:00,81.97,82.26,81.95,82.22,59326.0,81.97,82.26,81.95,82.22,59326.0
2022-11-14 14:30:00,82.24,82.25,81.94,81.94,73008.0,82.24,82.25,81.94,81.94,73008.0
2022-11-14 14:40:00,81.91,81.97,81.72,81.78,66538.0,81.91,81.97,81.72,81.78,66538.0
2022-11-14 14:50:00,81.77,81.9,81.76,81.83,45540.0,81.77,81.9,81.76,81.83,45540.0
2022-11-14 15:00:00,81.84,82.02,81.83,81.87,80454.0,81.84,82.02,81.83,81.87,80454.0
2022-11-14 15:10:00,81.85,81.89,81.43,81.56,108078.0,81.85,81.89,81.43,81.56,108078.0
2022-11-14 15:20:00,81.57,81.64,81.48,81.5,94060.0,81.57,81.64,81.48,81.5,94060.0
2022-11-14 15:30:00,81.5,81.59,81.3,81.5,101914.0,81.5,81.59,81.3,81.5,101914.0
2022-11-14 15:40:00,81.5,81.55,81.08,81.19,226922.0,81.5,81.55,81.08,81.19,226922.0
2022-11-14 15:50:00,81.2,81.32,80.79,80.89,471350.0,81.2,81.32,80.79,80.89,471350.0
2022-11-15 09:30:00,83.2,83.53,82.43,82.67,701352.0,83.2,83.53,82.43,82.67,701352.0
2022-11-15 09:40:00,82.7,82.74,81.64,81.86,363418.0,82.7,82.74,81.64,81.86,363418.0
2022-11-15 09:50:00,81.86,81.95,81.32,81.61,309404.0,81.86,81.95,81.32,81.61,309404.0
2022-11-15 10:00:00,81.63,82.19,81.27,81.28,197888.0,81.63,82.19,81.27,81.28,197888.0
2022-11-15 10:10:00,81.31,81.69,81.02,81.54,204468.0,81.31,81.69,81.02,81.54,204468.0
2022-11-15 10:20:00,81.54,82.06,81.38,81.88,126422.0,81.54,82.06,81.38,81.88,126422.0
2022-11-15 10:30:00,81.86,82.08,81.58,81.75,108692.0,81.86,82.08,81.58,81.75,108692.0
2022-11-15 10:40:00,81.75,82.08,81.61,81.73,109656.0,81.75,82.08,81.61,81.73,109656.0
2022-11-15 10:50:00,81.72,81.98,81.51,81.8,74018.0,81.72,81.98,81.51,81.8,74018.0
2022-11-15 11:00:00,81.82,81.96,81.52,81.79,132146.0,81.82,81.96,81.52,81.79,132146.0
2022-11-15 11:10:00,81.75,81.87,81.58,81.69,169402.0,81.75,81.87,81.58,81.69,169402.0
2022-11-15 11:20:00,81.71,81.85,81.49,81.67,122972.0,81.71,81.85,81.49,81.67,122972.0
2022-11-15 11:30:00,81.7,82.33,81.7,81.96,152458.0,81.7,82.33,81.7,81.96,152458.0
2022-11-15 11:40:00,81.98,82.02,81.81,81.82,75900.0,81.98,82.02,81.81,81.82,75900.0
2022-11-15 11:50:00,81.81,82.01,81.77,81.99,53714.0,81.81,82.01,81.77,81.99,53714.0
2022-11-15 12:00:00,82.01,82.03,81.71,81.94,95622.0,82.01,82.03,81.71,81.94,95622.0
2022-11-15 12:10:00,81.95,82.08,81.83,81.95,60690.0,81.95,82.08,81.83,81.95,60690.0
2022-11-15 12:20:00,81.94,81.97,81.74,81.82,71186.0,81.94,81.97,81.74,81.82,71186.0
2022-11-15 12:30:00,81.83,81.93,81.77,81.93,57090.0,81.83,81.93,81.77,81.93,57090.0
2022-11-15 12:40:00,81.91,82.08,81.84,82.04,69848.0,81.91,82.08,81.84,82.04,69848.0
2022-11-15 12:50:00,82.04,82.08,81.79,81.85,67164.0,82.04,82.08,81.79,81.85,67164.0
2022-11-15 13:00:00,81.85,81.95,81.71,81.72,112722.0,81.85,81.95,81.71,81.72,112722.0
2022-11-15 13:10:00,81.72,81.74,81.42,81.46,109016.0,81.72,81.74,81.42,81.46,109016.0
2022-11-15 13:20:00,81.45,81.5,80.95,81.2,155950.0,81.45,81.5,80.95,81.2,155950.0
2022-11-15 13:30:00,81.15,81.33,80.95,81.03,116740.0,81.15,81.33,80.95,81.03,116740.0
2022-11-15 13:40:00,81.05,81.64,80.91,81.27,110296.0,81.05,81.64,80.91,81.27,110296.0
2022-11-15 13:50:00,81.33,81.72,81.32,81.57,61526.0,81.33,81.72,81.32,81.57,61526.0
2022-11-15 14:00:00,81.6,81.78,81.32,81.76,61670.0,81.6,81.78,81.32,81.76,61670.0
2022-11-15 14:10:00,81.73,82.08,81.63,81.77,185284.0,81.73,82.08,81.63,81.77,185284.0
2022-11-15 14:20:00,81.82,81.92,81.42,81.49,181730.0,81.82,81.92,81.42,81.49,181730.0
2022-11-15 14:30:00,81.52,81.53,81.23,81.35,60658.0,81.52,81.53,81.23,81.35,60658.0
2022-11-15 14:40:00,81.36,81.47,81.05,81.22,169122.0,81.36,81.47,81.05,81.22,169122.0
2022-11-15 14:50:00,81.25,81.6,81.1,81.46,118812.0,81.25,81.6,81.1,81.46,118812.0
2022-11-15 15:00:00,81.44,81.72,81.42,81.59,65828.0,81.44,81.72,81.42,81.59,65828.0
2022-11-15 15:10:00,81.6,81.67,81.43,81.67,61840.0,81.6,81.67,81.43,81.67,61840.0
2022-11-15 15:20:00,81.66,81.75,81.6,81.67,77390.0,81.66,81.75,81.6,81.67,77390.0
2022-11-15 15:30:00,81.67,81.69,81.33,81.51,98506.0,81.67,81.69,81.33,81.51,98506.0
2022-11-15 15:40:00,81.49,81.5,81.11,81.2,143170.0,81.49,81.5,81.11,81.2,143170.0
2022-11-15 15:50:00,81.19,81.24,80.92,81.21,612546.0,81.19,81.24,80.92,81.21,612546.0
2022-11-16 09:30:00,80.19,80.3,79.32,79.85,521704.0,80.19,80.3,79.32,79.85,521704.0
2022-11-16 09:40:00,79.81,79.81,79.02,79.07,139728.0,79.81,79.81,79.02,79.07,139728.0
2022-11-16 09:50:00,79.06,79.54,78.93,79.28,197202.0,79.06,79.54,78.93,79.28,197202.0
2022-11-16 10:00:00,79.3,79.6,79.22,79.27,127340.0,79.3,79.6,79.22,79.27,127340.0
2022-11-16 10:10:00,79.27,79.6,79.1,79.1,205726.0,79.27,79.6,79.1,79.1,205726.0
2022-11-16 10:20:00,79.11,79.16,78.7,78.76,206026.0,79.11,79.16,78.7,78.76,206026.0
2022-11-16 10:30:00,78.76,78.85,78.3,78.4,159678.0,78.76,78.85,78.3,78.4,159678.0
2022-11-16 10:40:00,78.4,78.64,78.21,78.25,152966.0,78.4,78.64,78.21,78.25,152966.0
2022-11-16 10:50:00,78.24,78.24,78.03,78.07,147790.0,78.24,78.24,78.03,78.07,147790.0
2022-11-16 11:00:00,78.06,78.44,77.94,78.44,280566.0,78.06,78.44,77.94,78.44,280566.0
2022-11-16 11:10:00,78.46,78.73,78.42,78.61,55734.0,78.46,78.73,78.42,78.61,55734.0
2022-11-16 11:20:00,78.61,79.25,78.58,79.1,97946.0,78.61,79.25,78.58,79.1,97946.0
2022-11-16 11:30:00,79.13,79.15,78.82,78.89,62122.0,79.13,79.15,78.82,78.89,62122.0
2022-11-16 11:40:00,78.98,79.32,78.89,79.23,56888.0,78.98,79.32,78.89,79.23,56888.0
2022-11-16 11:50:00,79.2,79.22,78.97,78.98,51142.0,79.2,79.22,78.97,78.98,51142.0
2022-11-16 12:00:00,78.98,79.11,78.72,78.85,77138.0,78.98,79.11,78.72,78.85,77138.0
2022-11-16 12:10:00,78.85,78.94,78.75,78.76,78038.0,78.85,78.94,78.75,78.76,78038.0
2022-11-16 12:20:00,78.76,78.92,78.61,78.82,103656.0,78.76,78.92,78.61,78.82,103656.0
2022-11-16 12:30:00,78.82,79.14,78.82,78.95,76278.0,78.82,79.14,78.82,78.95,76278.0
2022-11-16 12:40:00,78.92,79.42,78.86,79.36,59194.0,78.92,79.42,78.86,79.36,59194.0
2022-11-16 12:50:00,79.32,79.43,79.01,79.02,272612.0,79.32,79.43,79.01,79.02,272612.0
2022-11-16 13:00:00,79.02,79.08,78.85,78.92,66688.0,79.02,79.08,78.85,78.92,66688.0
2022-11-16 13:10:00,78.96,79.17,78.94,79.0,56672.0,78.96,79.17,78.94,79.0,56672.0
2022-11-16 13:20:00,78.98,79.48,78.96,79.32,36094.0,78.98,79.48,78.96,79.32,36094.0
2022-11-16 13:30:00,79.34,79.41,79.11,79.3,59324.0,79.34,79.41,79.11,79.3,59324.0
2022-11-16 13:40:00,79.27,79.44,79.25,79.28,45148.0,79.27,79.44,79.25,79.28,45148.0
2022-11-16 13:50:00,79.27,79.39,79.13,79.27,75118.0,79.27,79.39,79.13,79.27,75118.0
2022-11-16 14:00:00,79.25,79.42,79.21,79.39,63330.0,79.25,79.42,79.21,79.39,63330.0
2022-11-16 14:10:00,79.38,79.43,79.08,79.16,89410.0,79.38,79.43,79.08,79.16,89410.0
2022-11-16 14:20:00,79.19,79.3,79.1,79.1,78116.0,79.19,79.3,79.1,79.1,78116.0
2022-11-16 14:30:00,79.09,79.09,78.8,78.96,45032.0,79.09,79.09,78.8,78.96,45032.0
2022-11-16 14:40:00,78.94,78.95,78.77,78.82,52908.0,78.94,78.95,78.77,78.82,52908.0
2022-11-16 14:50:00,78.83,79.99,78.83,79.54,260366.0,78.83,79.99,78.83,79.54,260366.0
2022-11-16 15:00:00,79.55,79.55,78.92,78.92,87264.0,79.55,79.55,78.92,78.92,87264.0
2022-11-16 15:10:00,78.97,79.16,78.88,78.99,175202.0,78.97,79.16,78.88,78.99,175202.0
2022-11-16 15:20:00,78.98,79.2,78.92,79.11,257538.0,78.98,79.2,78.92,79.11,257538.0
2022-11-16 15:30:00,79.13,79.51,79.13,79.41,275262.0,79.13,79.51,79.13,79.41,275262.0
2022-11-16 15:40:00,79.41,79.47,79.24,79.46,282280.0,79.41,79.47,79.24,79.46,282280.0
2022-11-16 15:50:00,79.45,79.67,79.39,79.55,689060.0,79.45,79.67,79.39,79.55,689060.0
2022-11-17 09:30:00,78.0,78.0,75.75,76.16,636848.0,78.0,78.0,75.75,76.16,636848.0
2022-11-17 09:40:00,76.32,78.0,76.0,77.27,397596.0,76.32,78.0,76.0,77.27,397596.0
2022-11-17 09:50:00,77.31,77.69,77.07,77.12,208248.0,77.31,77.69,77.07,77.12,208248.0
2022-11-17 10:00:00,77.06,77.67,76.9,77.51,245484.0,77.06,77.67,76.9,77.51,245484.0
2022-11-17 10:10:00,77.49,77.92,77.27,77.92,181100.0,77.49,77.92,77.27,77.92,181100.0
2022-11-17 10:20:00,77.94,78.08,77.68,77.87,188380.0,77.94,78.08,77.68,77.87,188380.0
2022-11-17 10:30:00,77.91,77.93,77.28,77.52,270192.0,77.91,77.93,77.28,77.52,270192.0
2022-11-17 10:40:00,77.47,77.75,77.23,77.32,167380.0,77.47,77.75,77.23,77.32,167380.0
2022-11-17 10:50:00,77.29,77.45,77.17,77.21,100276.0,77.29,77.45,77.17,77.21,100276.0
2022-11-17 11:00:00,77.19,77.48,77.13,77.21,133872.0,77.19,77.48,77.13,77.21,133872.0
2022-11-17 11:10:00,77.2,77.7,77.18,77.66,126928.0,77.2,77.7,77.18,77.66,126928.0
2022-11-17 11:20:00,77.66,77.94,77.6,77.82,90154.0,77.66,77.94,77.6,77.82,90154.0
2022-11-17 11:30:00,77.79,77.85,77.57,77.64,144248.0,77.79,77.85,77.57,77.64,144248.0
2022-11-17 11:40:00,77.61,77.78,77.01,77.04,171326.0,77.61,77.78,77.01,77.04,171326.0
2022-11-17 11:50:00,77.05,77.58,77.03,77.5,184920.0,77.05,77.58,77.03,77.5,184920.0
2022-11-17 12:00:00,77.5,78.29,77.48,77.95,179156.0,77.5,78.29,77.48,77.95,179156.0
2022-11-17 12:10:00,77.99,78.15,77.84,77.96,111966.0,77.99,78.15,77.84,77.96,111966.0
2022-11-17 12:20:00,77.96,78.02,77.61,77.67,84994.0,77.96,78.02,77.61,77.67,84994.0
2022-11-17 12:30:00,77.67,77.69,77.36,77.52,100744.0,77.67,77.69,77.36,77.52,100744.0
2022-11-17 12:40:00,77.55,77.75,77.55,77.74,103604.0,77.55,77.75,77.55,77.74,103604.0
2022-11-17 12:50:00,77.78,78.02,77.66,77.92,140984.0,77.78,78.02,77.66,77.92,140984.0
2022-11-17 13:00:00,77.97,78.2,77.95,77.97,117352.0,77.97,78.2,77.95,77.97,117352.0
2022-11-17 13:10:00,77.95,78.44,77.92,78.44,71930.0,77.95,78.44,77.92,78.44,71930.0
2022-11-17 13:20:00,78.41,78.47,78.21,78.26,107392.0,78.41,78.47,78.21,78.26,107392.0
2022-11-17 13:30:00,78.25,78.76,78.23,78.71,150292.0,78.25,78.76,78.23,78.71,150292.0
2022-11-17 13:40:00,78.73,78.74,78.32,78.32,102110.0,78.73,78.74,78.32,78.32,102110.0
2022-11-17 13:50:00,78.32,78.41,78.22,78.31,141052.0,78.32,78.41,78.22,78.31,141052.0
2022-11-17 14:00:00,78.28,78.36,77.92,77.94,105602.0,78.28,78.36,77.92,77.94,105602.0
2022-11-17 14:10:00,77.96,77.96,77.67,77.82,91740.0,77.96,77.96,77.67,77.82,91740.0
2022-11-17 14:20:00,77.81,78.15,77.73,78.08,304644.0,77.81,78.15,77.73,78.08,304644.0
2022-11-17 14:30:00,78.08,78.26,77.78,77.95,153214.0,78.08,78.26,77.78,77.95,153214.0
2022-11-17 14:40:00,77.92,78.46,77.92,78.41,117336.0,77.92,78.46,77.92,78.41,117336.0
2022-11-17 14:50:00,78.39,78.39,78.25,78.33,71052.0,78.39,78.39,78.25,78.33,71052.0
2022-11-17 15:00:00,78.32,78.33,77.9,77.96,150074.0,78.32,78.33,77.9,77.96,150074.0
2022-11-17 15:10:00,77.96,78.01,77.88,77.94,137556.0,77.96,78.01,77.88,77.94,137556.0
2022-11-17 15:20:00,77.94,78.02,77.86,77.94,214860.0,77.94,78.02,77.86,77.94,214860.0
2022-11-17 15:30:00,77.96,78.09,77.88,78.07,294462.0,77.96,78.09,77.88,78.07,294462.0
2022-11-17 15:40:00,78.07,78.48,78.07,78.45,396692.0,78.07,78.48,78.07,78.45,396692.0
2022-11-17 15:50:00,78.43,78.54,78.23,78.31,1211080.0,78.43,78.54,78.23,78.31,1211080.0
2022-11-18 09:30:00,85.64,86.5,84.16,84.97,2759360.0,85.64,86.5,84.16,84.97,2759360.0
2022-11-18 09:40:00,85.0,85.83,84.2,85.36,1285806.0,85.0,85.83,84.2,85.36,1285806.0
2022-11-18 09:50:00,85.41,86.1,85.36,85.87,1076684.0,85.41,86.1,85.36,85.87,1076684.0
2022-11-18 10:00:00,85.87,86.08,85.06,85.1,865790.0,85.87,86.08,85.06,85.1,865790.0
2022-11-18 10:10:00,85.1,85.24,84.5,84.67,693396.0,85.1,85.24,84.5,84.67,693396.0
2022-11-18 10:20:00,84.71,85.17,84.27,84.54,528588.0,84.71,85.17,84.27,84.54,528588.0
2022-11-18 10:30:00,84.57,84.88,84.48,84.64,292874.0,84.57,84.88,84.48,84.64,292874.0
2022-11-18 10:40:00,84.69,84.95,84.5,84.83,229832.0,84.69,84.95,84.5,84.83,229832.0
2022-11-18 10:50:00,84.88,85.0,84.3,84.4,378526.0,84.88,85.0,84.3,84.4,378526.0
2022-11-18 11:00:00,84.37,84.9,84.03,84.85,790938.0,84.37,84.9,84.03,84.85,790938.0
2022-11-18 11:10:00,84.83,85.19,84.78,85.09,455242.0,84.83,85.19,84.78,85.09,455242.0
2022-11-18 11:20:00,85.12,85.19,84.8,85.13,229884.0,85.12,85.19,84.8,85.13,229884.0
2022-11-18 11:30:00,85.1,85.55,84.92,84.96,438986.0,85.1,85.55,84.92,84.96,438986.0
2022-11-18 11:40:00,84.96,85.36,84.92,85.07,255832.0,84.96,85.36,84.92,85.07,255832.0
2022-11-18 11:50:00,85.09,85.32,85.01,85.27,217430.0,85.09,85.32,85.01,85.27,217430.0
2022-11-18 12:00:00,85.28,85.39,85.02,85.22,218504.0,85.28,85.39,85.02,85.22,218504.0
2022-11-18 12:10:00,85.2,85.26,84.44,84.51,421446.0,85.2,85.26,84.44,84.51,421446.0
2022-11-18 12:20:00,84.48,85.0,84.46,84.96,439054.0,84.48,85.0,84.46,84.96,439054.0
2022-11-18 12:30:00,84.94,85.35,84.93,85.1,270400.0,84.94,85.35,84.93,85.1,270400.0
2022-11-18 12:40:00,85.1,85.11,84.48,84.53,202212.0,85.1,85.11,84.48,84.53,202212.0
2022-11-18 12:50:00,84.55,84.61,83.96,84.39,371412.0,84.55,84.61,83.96,84.39,371412.0
2022-11-18 13:00:00,84.37,84.5,84.26,84.38,175974.0,84.37,84.5,84.26,84.38,175974.0
2022-11-18 13:10:00,84.36,84.4,84.26,84.4,219750.0,84.36,84.4,84.26,84.4,219750.0
2022-11-18 13:20:00,84.39,84.52,84.28,84.5,150196.0,84.39,84.52,84.28,84.5,150196.0
2022-11-18 13:30:00,84.46,84.56,84.26,84.4,176664.0,84.46,84.56,84.26,84.4,176664.0
2022-11-18 13:40:00,84.38,84.42,84.08,84.2,441110.0,84.38,84.42,84.08,84.2,441110.0
2022-11-18 13:50:00,84.2,84.32,83.55,83.66,443768.0,84.2,84.32,83.55,83.66,443768.0
2022-11-18 14:00:00,83.67,83.89,83.26,83.26,279982.0,83.67,83.89,83.26,83.26,279982.0
2022-11-18 14:10:00,83.28,83.66,83.04,83.54,336272.0,83.28,83.66,83.04,83.54,336272.0
2022-11-18 14:20:00,83.53,83.67,83.11,83.27,232422.0,83.53,83.67,83.11,83.27,232422.0
2022-11-18 14:30:00,83.22,83.6,83.07,83.5,317432.0,83.22,83.6,83.07,83.5,317432.0
2022-11-18 14:40:00,83.48,83.55,83.16,83.46,388718.0,83.48,83.55,83.16,83.46,388718.0
2022-11-18 14:50:00,83.5,83.78,83.3,83.56,323370.0,83.5,83.78,83.3,83.56,323370.0
2022-11-18 15:00:00,83.57,83.94,83.56,83.83,268474.0,83.57,83.94,83.56,83.83,268474.0
2022-11-18 15:10:00,83.83,83.99,83.61,83.85,288482.0,83.83,83.99,83.61,83.85,288482.0
2022-11-18 15:20:00,83.85,84.0,83.77,83.97,216550.0,83.85,84.0,83.77,83.97,216550.0
2022-11-18 15:30:00,83.98,83.99,83.58,83.88,329796.0,83.98,83.99,83.58,83.88,329796.0
2022-11-18 15:40:00,83.88,83.91,83.58,83.76,344310.0,83.88,83.91,83.58,83.76,344310.0
2022-11-18 15:50:00,83.76,83.83,83.39,83.77,1166004.0,83.76,83.83,83.39,83.77,1166004.0
2022-11-21 09:30:00,83.38,83.76,82.54,83.67,408144.0,83.38,83.76,82.54,83.67,408144.0
2022-11-21 09:40:00,83.66,83.82,83.24,83.54,209120.0,83.66,83.82,83.24,83.54,209120.0
2022-11-21 09:50:00,83.58,84.48,83.55,84.36,255266.0,83.58,84.48,83.55,84.36,255266.0
2022-11-21 10:00:00,84.36,84.67,84.07,84.61,215394.0,84.36,84.67,84.07,84.61,215394.0
2022-11-21 10:10:00,84.64,85.74,84.63,85.7,494056.0,84.64,85.74,84.63,85.7,494056.0
2022-11-21 10:20:00,85.68,85.69,85.14,85.36,229330.0,85.68,85.69,85.14,85.36,229330.0
2022-11-21 10:30:00,85.36,85.94,85.32,85.86,386378.0,85.36,85.94,85.32,85.86,386378.0
2022-11-21 10:40:00,85.88,85.98,85.42,85.58,339892.0,85.88,85.98,85.42,85.58,339892.0
2022-11-21 10:50:00,85.56,86.35,85.56,86.27,292970.0,85.56,86.35,85.56,86.27,292970.0
2022-11-21 11:00:00,86.25,86.34,85.87,86.19,192964.0,86.25,86.34,85.87,86.19,192964.0
2022-11-21 11:10:00,86.15,86.73,86.09,86.63,243046.0,86.15,86.73,86.09,86.63,243046.0
2022-11-21 11:20:00,86.61,86.79,86.5,86.6,216294.0,86.61,86.79,86.5,86.6,216294.0
2022-11-21 11:30:00,86.6,86.61,85.96,86.02,288992.0,86.6,86.61,85.96,86.02,288992.0
2022-11-21 11:40:00,86.03,86.25,85.94,86.1,165192.0,86.03,86.25,85.94,86.1,165192.0
2022-11-21 11:50:00,86.11,86.24,85.66,85.81,136258.0,86.11,86.24,85.66,85.81,136258.0
2022-11-21 12:00:00,85.82,86.17,85.82,85.92,82346.0,85.82,86.17,85.82,85.92,82346.0
2022-11-21 12:10:00,85.92,86.1,85.91,85.95,105966.0,85.92,86.1,85.91,85.95,105966.0
2022-11-21 12:20:00,85.94,86.0,85.67,85.8,114882.0,85.94,86.0,85.67,85.8,114882.0
2022-11-21 12:30:00,85.78,86.03,85.72,86.01,128322.0,85.78,86.03,85.72,86.01,128322.0
2022-11-21 12:40:00,86.0,86.12,85.86,85.97,105652.0,86.0,86.12,85.86,85.97,105652.0
2022-11-21 12:50:00,85.98,85.98,85.42,85.45,130816.0,85.98,85.98,85.42,85.45,130816.0
2022-11-21 13:00:00,85.45,85.69,85.35,85.6,114418.0,85.45,85.69,85.35,85.6,114418.0
2022-11-21 13:10:00,85.61,85.92,85.53,85.88,71738.0,85.61,85.92,85.53,85.88,71738.0
2022-11-21 13:20:00,85.84,85.98,85.76,85.86,92814.0,85.84,85.98,85.76,85.86,92814.0
2022-11-21 13:30:00,85.86,86.11,85.69,86.08,193046.0,85.86,86.11,85.69,86.08,193046.0
2022-11-21 13:40:00,86.08,86.27,86.06,86.21,133456.0,86.08,86.27,86.06,86.21,133456.0
2022-11-21 13:50:00,86.22,86.31,86.17,86.29,103690.0,86.22,86.31,86.17,86.29,103690.0
2022-11-21 14:00:00,86.3,86.41,86.26,86.32,77646.0,86.3,86.41,86.26,86.32,77646.0
2022-11-21 14:10:00,86.32,86.33,85.94,85.98,78486.0,86.32,86.33,85.94,85.98,78486.0
2022-11-21 14:20:00,85.98,86.05,85.66,85.82,113528.0,85.98,86.05,85.66,85.82,113528.0
2022-11-21 14:30:00,85.84,85.88,85.66,85.72,81758.0,85.84,85.88,85.66,85.72,81758.0
2022-11-21 14:40:00,85.72,85.79,85.55,85.77,71682.0,85.72,85.79,85.55,85.77,71682.0
2022-11-21 14:50:00,85.75,85.98,85.67,85.92,95754.0,85.75,85.98,85.67,85.92,95754.0
2022-11-21 15:00:00,85.89,86.11,85.85,86.01,96934.0,85.89,86.11,85.85,86.01,96934.0
2022-11-21 15:10:00,86.0,86.45,85.97,86.37,119994.0,86.0,86.45,85.97,86.37,119994.0
2022-11-21 15:20:00,86.37,86.45,86.08,86.13,182334.0,86.37,86.45,86.08,86.13,182334.0
2022-11-21 15:30:00,86.11,86.25,85.73,85.79,162442.0,86.11,86.25,85.73,85.79,162442.0
2022-11-21 15:40:00,85.78,85.79,85.57,85.72,263468.0,85.78,85.79,85.57,85.72,263468.0
2022-11-21 15:50:00,85.72,85.72,85.24,85.31,542314.0,85.72,85.72,85.24,85.31,542314.0
2022-11-22 09:30:00,85.7,85.83,84.66,84.73,338730.0,85.7,85.83,84.66,84.73,338730.0
2022-11-22 09:40:00,84.74,85.33,84.63,85.11,147088.0,84.74,85.33,84.63,85.11,147088.0
2022-11-22 09:50:00,85.11,85.43,84.81,85.03,287754.0,85.11,85.43,84.81,85.03,287754.0
2022-11-22 10:00:00,85.04,85.63,85.03,85.39,171042.0,85.04,85.63,85.03,85.39,171042.0
2022-11-22 10:10:00,85.44,85.88,85.41,85.82,123342.0,85.44,85.88,85.41,85.82,123342.0
2022-11-22 10:20:00,85.82,86.04,85.58,85.58,81520.0,85.82,86.04,85.58,85.58,81520.0
2022-11-22 10:30:00,85.58,85.63,85.07,85.1,82754.0,85.58,85.63,85.07,85.1,82754.0
2022-11-22 10:40:00,85.08,85.81,85.07,85.74,97452.0,85.08,85.81,85.07,85.74,97452.0
2022-11-22 10:50:00,85.74,85.82,85.08,85.1,245464.0,85.74,85.82,85.08,85.1,245464.0
2022-11-22 11:00:00,85.11,85.13,84.87,84.99,176686.0,85.11,85.13,84.87,84.99,176686.0
2022-11-22 11:10:00,84.97,85.08,84.72,84.89,138226.0,84.97,85.08,84.72,84.89,138226.0
2022-11-22 11:20:00,84.9,85.06,84.85,85.01,134608.0,84.9,85.06,84.85,85.01,134608.0
2022-11-22 11:30:00,85.01,85.08,84.76,84.96,67082.0,85.01,85.08,84.76,84.96,67082.0
2022-11-22 11:40:00,84.97,85.12,84.92,85.12,60026.0,84.97,85.12,84.92,85.12,60026.0
2022-11-22 11:50:00,85.1,85.14,85.02,85.07,42862.0,85.1,85.14,85.02,85.07,42862.0
2022-11-22 12:00:00,85.06,85.17,85.01,85.14,67026.0,85.06,85.17,85.01,85.14,67026.0
2022-11-22 12:10:00,85.13,85.18,85.0,85.01,52806.0,85.13,85.18,85.0,85.01,52806.0
2022-11-22 12:20:00,85.02,85.02,84.75,84.88,62248.0,85.02,85.02,84.75,84.88,62248.0
2022-11-22 12:30:00,84.88,85.03,84.78,85.01,60992.0,84.88,85.03,84.78,85.01,60992.0
2022-11-22 12:40:00,85.02,85.06,84.91,85.04,51110.0,85.02,85.06,84.91,85.04,51110.0
2022-11-22 12:50:00,85.04,85.27,85.01,85.21,76182.0,85.04,85.27,85.01,85.21,76182.0
2022-11-22 13:00:00,85.21,85.58,85.2,85.55,127640.0,85.21,85.58,85.2,85.55,127640.0
2022-11-22 13:10:00,85.56,85.66,85.54,85.55,86080.0,85.56,85.66,85.54,85.55,86080.0
2022-11-22 13:20:00,85.56,85.64,85.43,85.61,68926.0,85.56,85.64,85.43,85.61,68926.0
2022-11-22 13:30:00,85.61,85.61,85.33,85.36,52454.0,85.61,85.61,85.33,85.36,52454.0
2022-11-22 13:40:00,85.38,85.41,85.16,85.21,64276.0,85.38,85.41,85.16,85.21,64276.0
2022-11-22 13:50:00,85.21,85.42,85.19,85.36,51526.0,85.21,85.42,85.19,85.36,51526.0
2022-11-22 14:00:00,85.37,85.44,85.11,85.15,47670.0,85.37,85.44,85.11,85.15,47670.0
2022-11-22 14:10:00,85.12,85.29,85.08,85.14,41714.0,85.12,85.29,85.08,85.14,41714.0
2022-11-22 14:20:00,85.14,85.21,85.1,85.21,30506.0,85.14,85.21,85.1,85.21,30506.0
2022-11-22 14:30:00,85.2,85.35,85.16,85.33,43496.0,85.2,85.35,85.16,85.33,43496.0
2022-11-22 14:40:00,85.31,85.32,85.13,85.26,71604.0,85.31,85.32,85.13,85.26,71604.0
2022-11-22 14:50:00,85.25,85.38,85.24,85.33,56854.0,85.25,85.38,85.24,85.33,56854.0
2022-11-22 15:00:00,85.32,85.5,85.3,85.45,57026.0,85.32,85.5,85.3,85.45,57026.0
2022-11-22 15:10:00,85.44,85.54,85.36,85.47,87434.0,85.44,85.54,85.36,85.47,87434.0
2022-11-22 15:20:00,85.49,85.81,85.49,85.77,106512.0,85.49,85.81,85.49,85.77,106512.0
2022-11-22 15:30:00,85.79,85.96,85.71,85.76,137184.0,85.79,85.96,85.71,85.76,137184.0
2022-11-22 15:40:00,85.75,85.77,85.55,85.74,154474.0,85.75,85.77,85.55,85.74,154474.0
2022-11-22 15:50:00,85.75,85.96,85.56,85.83,585770.0,85.75,85.96,85.56,85.83,585770.0
2022-11-23 09:30:00,86.0,86.25,85.53,85.7,155052.0,86.0,86.25,85.53,85.7,155052.0
2022-11-23 09:40:00,85.73,86.38,85.05,86.38,176852.0,85.73,86.38,85.05,86.38,176852.0
2022-11-23 09:50:00,86.35,86.7,86.27,86.29,95446.0,86.35,86.7,86.27,86.29,95446.0
2022-11-23 10:00:00,86.33,86.83,86.24,86.71,143960.0,86.33,86.83,86.24,86.71,143960.0
2022-11-23 10:10:00,86.71,87.19,86.71,86.97,159188.0,86.71,87.19,86.71,86.97,159188.0
2022-11-23 10:20:00,86.96,87.65,86.85,87.39,304826.0,86.96,87.65,86.85,87.39,304826.0
2022-11-23 10:30:00,87.36,87.61,87.25,87.37,113882.0,87.36,87.61,87.25,87.37,113882.0
2022-11-23 10:40:00,87.35,87.74,87.22,87.35,133274.0,87.35,87.74,87.22,87.35,133274.0
2022-11-23 10:50:00,87.36,87.61,87.3,87.6,97546.0,87.36,87.61,87.3,87.6,97546.0
2022-11-23 11:00:00,87.59,87.82,87.4,87.78,154284.0,87.59,87.82,87.4,87.78,154284.0
2022-11-23 11:10:00,87.76,87.81,87.5,87.51,90888.0,87.76,87.81,87.5,87.51,90888.0
2022-11-23 11:20:00,87.52,87.6,87.15,87.29,72068.0,87.52,87.6,87.15,87.29,72068.0
2022-11-23 11:30:00,87.28,87.3,86.89,86.94,107388.0,87.28,87.3,86.89,86.94,107388.0
2022-11-23 11:40:00,86.94,86.94,86.61,86.62,38560.0,86.94,86.94,86.61,86.62,38560.0
2022-11-23 11:50:00,86.61,86.74,86.24,86.45,66464.0,86.61,86.74,86.24,86.45,66464.0
2022-11-23 12:00:00,86.42,86.7,86.4,86.66,31868.0,86.42,86.7,86.4,86.66,31868.0
2022-11-23 12:10:00,86.64,86.75,86.57,86.63,33076.0,86.64,86.75,86.57,86.63,33076.0
2022-11-23 12:20:00,86.62,86.7,86.5,86.5,43640.0,86.62,86.7,86.5,86.5,43640.0
2022-11-23 12:30:00,86.51,86.55,86.33,86.45,35944.0,86.51,86.55,86.33,86.45,35944.0
2022-11-23 12:40:00,86.48,86.62,86.31,86.56,365510.0,86.48,86.62,86.31,86.56,365510.0
2022-11-23 12:50:00,86.56,86.59,86.18,86.32,52262.0,86.56,86.59,86.18,86.32,52262.0
2022-11-23 13:00:00,86.35,86.6,86.32,86.55,19598.0,86.35,86.6,86.32,86.55,19598.0
2022-11-23 13:10:00,86.57,86.9,86.5,86.88,133336.0,86.57,86.9,86.5,86.88,133336.0
2022-11-23 13:20:00,86.8,86.94,86.68,86.9,42104.0,86.8,86.94,86.68,86.9,42104.0
2022-11-23 13:30:00,86.98,87.06,86.86,86.98,39330.0,86.98,87.06,86.86,86.98,39330.0
2022-11-23 13:40:00,87.01,87.14,86.96,87.07,39764.0,87.01,87.14,86.96,87.07,39764.0
2022-11-23 13:50:00,87.07,87.1,86.83,86.84,41048.0,87.07,87.1,86.83,86.84,41048.0
2022-11-23 14:00:00,86.89,87.45,86.75,87.3,73858.0,86.89,87.45,86.75,87.3,73858.0
2022-11-23 14:10:00,87.26,87.28,86.96,86.96,59702.0,87.26,87.28,86.96,86.96,59702.0
2022-11-23 14:20:00,86.99,87.35,86.97,87.13,62412.0,86.99,87.35,86.97,87.13,62412.0
2022-11-23 14:30:00,87.14,87.14,86.82,86.86,88460.0,87.14,87.14,86.82,86.86,88460.0
2022-11-23 14:40:00,86.86,87.05,86.83,87.05,37418.0,86.86,87.05,86.83,87.05,37418.0
2022-11-23 14:50:00,87.02,87.17,86.92,86.92,62484.0,87.02,87.17,86.92,86.92,62484.0
2022-11-23 15:00:00,86.92,87.0,86.75,86.93,40088.0,86.92,87.0,86.75,86.93,40088.0
2022-11-23 15:10:00,86.89,87.03,86.84,87.02,39892.0,86.89,87.03,86.84,87.02,39892.0
2022-11-23 15:20:00,87.03,87.07,86.82,86.95,122682.0,87.03,87.07,86.82,86.95,122682.0
2022-11-23 15:30:00,86.94,86.94,86.67,86.71,63526.0,86.94,86.94,86.67,86.71,63526.0
2022-11-23 15:40:00,86.68,86.7,86.49,86.49,90100.0,86.68,86.7,86.49,86.49,90100.0
2022-11-23 15:50:00,86.5,86.66,86.38,86.6,357414.0,86.5,86.66,86.38,86.6,357414.0
2022-11-25 09:30:00,86.68,87.01,86.31,86.36,107810.0,86.68,87.01,86.31,86.36,107810.0
2022-11-25 09:40:00,86.42,86.61,85.96,86.03,105172.0,86.42,86.61,85.96,86.03,105172.0
2022-11-25 09:50:00,86.05,86.53,86.04,86.35,61228.0,86.05,86.53,86.04,86.35,61228.0
2022-11-25 10:00:00,86.36,86.61,86.23,86.32,125110.0,86.36,86.61,86.23,86.32,125110.0
2022-11-25 10:10:00,86.35,86.55,86.23,86.32,64966.0,86.35,86.55,86.23,86.32,64966.0
2022-11-25 10:20:00,86.3,86.57,86.17,86.49,63466.0,86.3,86.57,86.17,86.49,63466.0
2022-11-25 10:30:00,86.46,86.73,86.43,86.55,55432.0,86.46,86.73,86.43,86.55,55432.0
2022-11-25 10:40:00,86.54,86.65,86.4,86.55,41136.0,86.54,86.65,86.4,86.55,41136.0
2022-11-25 10:50:00,86.55,86.71,86.49,86.57,37130.0,86.55,86.71,86.49,86.57,37130.0
2022-11-25 11:00:00,86.55,86.77,86.55,86.64,28922.0,86.55,86.77,86.55,86.64,28922.0
2022-11-25 11:10:00,86.64,86.64,86.31,86.31,36942.0,86.64,86.64,86.31,86.31,36942.0
2022-11-25 11:20:00,86.32,86.44,86.28,86.39,39750.0,86.32,86.44,86.28,86.39,39750.0
2022-11-25 11:30:00,86.36,86.55,86.35,86.51,61392.0,86.36,86.55,86.35,86.51,61392.0
2022-11-25 11:40:00,86.51,86.7,86.45,86.61,53422.0,86.51,86.7,86.45,86.61,53422.0
2022-11-25 11:50:00,86.6,86.61,86.4,86.5,42908.0,86.6,86.61,86.4,86.5,42908.0
2022-11-25 12:00:00,86.49,86.58,86.41,86.58,41326.0,86.49,86.58,86.41,86.58,41326.0
2022-11-25 12:10:00,86.58,86.64,86.42,86.53,29232.0,86.58,86.64,86.42,86.53,29232.0
2022-11-25 12:20:00,86.53,86.55,86.42,86.54,21274.0,86.53,86.55,86.42,86.54,21274.0
2022-11-25 12:30:00,86.55,86.55,86.33,86.37,36890.0,86.55,86.55,86.33,86.37,36890.0
2022-11-25 12:40:00,86.36,86.53,86.3,86.49,66080.0,86.36,86.53,86.3,86.49,66080.0
2022-11-25 12:50:00,86.5,86.58,86.3,86.39,111170.0,86.5,86.58,86.3,86.39,111170.0
2022-11-28 09:30:00,86.36,86.95,86.02,86.76,143512.0,86.36,86.95,86.02,86.76,143512.0
2022-11-28 09:40:00,86.71,86.77,86.24,86.29,74268.0,86.71,86.77,86.24,86.29,74268.0
2022-11-28 09:50:00,86.24,86.36,85.99,86.25,48130.0,86.24,86.36,85.99,86.25,48130.0
2022-11-28 10:00:00,86.28,86.3,85.86,86.14,73410.0,86.28,86.3,85.86,86.14,73410.0
2022-11-28 10:10:00,86.14,86.24,85.86,86.14,30214.0,86.14,86.24,85.86,86.14,30214.0
2022-11-28 10:20:00,86.13,86.14,85.56,85.72,93688.0,86.13,86.14,85.56,85.72,93688.0
2022-11-28 10:30:00,85.72,85.93,85.66,85.83,41534.0,85.72,85.93,85.66,85.83,41534.0
2022-11-28 10:40:00,85.83,85.88,85.63,85.7,18992.0,85.83,85.88,85.63,85.7,18992.0
2022-11-28 10:50:00,85.67,85.8,85.55,85.69,32176.0,85.67,85.8,85.55,85.69,32176.0
2022-11-28 11:00:00,85.66,85.83,85.66,85.75,65808.0,85.66,85.83,85.66,85.75,65808.0
2022-11-28 11:10:00,85.73,85.89,85.57,85.88,37442.0,85.73,85.89,85.57,85.88,37442.0
2022-11-28 11:20:00,85.85,85.94,85.79,85.79,34390.0,85.85,85.94,85.79,85.79,34390.0
2022-11-28 11:30:00,85.8,85.98,85.8,85.88,41842.0,85.8,85.98,85.8,85.88,41842.0
2022-11-28 11:40:00,85.86,85.94,85.82,85.9,35924.0,85.86,85.94,85.82,85.9,35924.0
2022-11-28 11:50:00,85.91,85.94,85.82,85.83,30090.0,85.91,85.94,85.82,85.83,30090.0
2022-11-28 12:00:00,85.83,85.91,85.54,85.64,47952.0,85.83,85.91,85.54,85.64,47952.0
2022-11-28 12:10:00,85.67,85.86,85.61,85.86,22490.0,85.67,85.86,85.61,85.86,22490.0
2022-11-28 12:20:00,85.84,85.88,85.75,85.76,22118.0,85.84,85.88,85.75,85.76,22118.0
2022-11-28 12:30:00,85.75,85.86,85.71,85.82,22638.0,85.75,85.86,85.71,85.82,22638.0
2022-11-28 12:40:00,85.82,85.83,85.63,85.66,23122.0,85.82,85.83,85.63,85.66,23122.0
2022-11-28 12:50:00,85.66,85.66,85.44,85.51,45698.0,85.66,85.66,85.44,85.51,45698.0
2022-11-28 13:00:00,85.52,85.73,85.52,85.7,34588.0,85.52,85.73,85.52,85.7,34588.0
2022-11-28 13:10:00,85.7,85.75,85.61,85.67,20590.0,85.7,85.75,85.61,85.67,20590.0
2022-11-28 13:20:00,85.66,85.69,85.5,85.58,35058.0,85.66,85.69,85.5,85.58,35058.0
2022-11-28 13:30:00,85.6,85.66,85.5,85.61,22654.0,85.6,85.66,85.5,85.61,22654.0
2022-11-28 13:40:00,85.58,85.61,85.42,85.44,19376.0,85.58,85.61,85.42,85.44,19376.0
2022-11-28 13:50:00,85.43,85.49,85.23,85.26,33650.0,85.43,85.49,85.23,85.26,33650.0
2022-11-28 14:00:00,85.23,85.28,85.14,85.15,58558.0,85.23,85.28,85.14,85.15,58558.0
2022-11-28 14:10:00,85.14,85.18,85.01,85.07,59882.0,85.14,85.18,85.01,85.07,59882.0
2022-11-28 14:20:00,85.06,85.07,84.92,85.04,57856.0,85.06,85.07,84.92,85.04,57856.0
2022-11-28 14:30:00,85.04,85.11,84.93,85.02,67772.0,85.04,85.11,84.93,85.02,67772.0
2022-11-28 14:40:00,85.03,85.17,85.02,85.17,27462.0,85.03,85.17,85.02,85.17,27462.0
2022-11-28 14:50:00,85.21,85.31,85.15,85.19,44134.0,85.21,85.31,85.15,85.19,44134.0
2022-11-28 15:00:00,85.2,85.27,85.16,85.2,25242.0,85.2,85.27,85.16,85.2,25242.0
2022-11-28 15:10:00,85.19,85.31,85.13,85.28,84836.0,85.19,85.31,85.13,85.28,84836.0
2022-11-28 15:20:00,85.28,85.32,85.06,85.07,56386.0,85.28,85.32,85.06,85.07,56386.0
2022-11-28 15:30:00,85.08,85.28,84.98,85.27,81422.0,85.08,85.28,84.98,85.27,81422.0
2022-11-28 15:40:00,85.24,85.44,85.22,85.35,121710.0,85.24,85.44,85.22,85.35,121710.0
2022-11-28 15:50:00,85.36,85.78,85.36,85.7,334992.0,85.36,85.78,85.36,85.7,334992.0
2022-11-29 09:30:00,86.0,86.23,85.63,85.76,94804.0,86.0,86.23,85.63,85.76,94804.0
2022-11-29 09:40:00,85.81,85.89,85.59,85.7,44884.0,85.81,85.89,85.59,85.7,44884.0
2022-11-29 09:50:00,85.74,86.17,85.73,85.81,32502.0,85.74,86.17,85.73,85.81,32502.0
2022-11-29 10:00:00,85.83,85.98,85.54,85.82,27034.0,85.83,85.98,85.54,85.82,27034.0
2022-11-29 10:10:00,85.79,85.82,85.32,85.48,47534.0,85.79,85.82,85.32,85.48,47534.0
2022-11-29 10:20:00,85.52,85.72,85.46,85.58,44034.0,85.52,85.72,85.46,85.58,44034.0
2022-11-29 10:30:00,85.61,85.69,85.37,85.42,37096.0,85.61,85.69,85.37,85.42,37096.0
2022-11-29 10:40:00,85.45,85.78,85.35,85.75,35376.0,85.45,85.78,85.35,85.75,35376.0
2022-11-29 10:50:00,85.75,85.75,85.29,85.39,40928.0,85.75,85.75,85.29,85.39,40928.0
2022-11-29 11:00:00,85.36,85.44,85.01,85.03,44922.0,85.36,85.44,85.01,85.03,44922.0
2022-11-29 11:10:00,85.04,85.21,84.81,84.81,74882.0,85.04,85.21,84.81,84.81,74882.0
2022-11-29 11:20:00,84.82,85.2,84.73,85.11,62064.0,84.82,85.2,84.73,85.11,62064.0
2022-11-29 11:30:00,85.11,85.2,84.92,85.11,65578.0,85.11,85.2,84.92,85.11,65578.0
2022-11-29 11:40:00,85.06,85.17,85.01,85.13,18958.0,85.06,85.17,85.01,85.13,18958.0
2022-11-29 11:50:00,85.12,85.37,85.1,85.37,22702.0,85.12,85.37,85.1,85.37,22702.0
2022-11-29 12:00:00,85.34,85.39,85.1,85.19,51896.0,85.34,85.39,85.1,85.19,51896.0
2022-11-29 12:10:00,85.19,85.19,84.89,85.05,34940.0,85.19,85.19,84.89,85.05,34940.0
2022-11-29 12:20:00,85.05,85.11,84.92,85.05,20334.0,85.05,85.11,84.92,85.05,20334.0
2022-11-29 12:30:00,85.03,85.41,85.03,85.38,24660.0,85.03,85.41,85.03,85.38,24660.0
2022-11-29 12:40:00,85.39,85.42,85.2,85.27,31728.0,85.39,85.42,85.2,85.27,31728.0
2022-11-29 12:50:00,85.29,85.31,85.1,85.11,38668.0,85.29,85.31,85.1,85.11,38668.0
2022-11-29 13:00:00,85.11,85.12,84.91,84.96,44358.0,85.11,85.12,84.91,84.96,44358.0
2022-11-29 13:10:00,84.95,85.02,84.69,84.73,30372.0,84.95,85.02,84.69,84.73,30372.0
2022-11-29 13:20:00,84.72,84.74,84.57,84.58,30032.0,84.72,84.74,84.57,84.58,30032.0
2022-11-29 13:30:00,84.56,84.78,84.56,84.74,26476.0,84.56,84.78,84.56,84.74,26476.0
2022-11-29 13:40:00,84.76,84.99,84.74,84.95,21954.0,84.76,84.99,84.74,84.95,21954.0
2022-11-29 13:50:00,84.94,85.1,84.89,85.08,22322.0,84.94,85.1,84.89,85.08,22322.0
2022-11-29 14:00:00,85.08,85.25,85.08,85.17,24482.0,85.08,85.25,85.08,85.17,24482.0
2022-11-29 14:10:00,85.17,85.26,85.16,85.16,15154.0,85.17,85.26,85.16,85.16,15154.0
2022-11-29 14:20:00,85.14,85.22,85.06,85.19,30920.0,85.14,85.22,85.06,85.19,30920.0
2022-11-29 14:30:00,85.17,85.2,85.07,85.14,25656.0,85.17,85.2,85.07,85.14,25656.0
2022-11-29 14:40:00,85.16,85.36,85.11,85.33,61348.0,85.16,85.36,85.11,85.33,61348.0
2022-11-29 14:50:00,85.34,85.43,85.32,85.41,38976.0,85.34,85.43,85.32,85.41,38976.0
2022-11-29 15:00:00,85.41,85.51,85.33,85.51,51938.0,85.41,85.51,85.33,85.51,51938.0
2022-11-29 15:10:00,85.47,85.55,85.42,85.47,32854.0,85.47,85.55,85.42,85.47,32854.0
2022-11-29 15:20:00,85.45,85.47,85.16,85.29,47348.0,85.45,85.47,85.16,85.29,47348.0
2022-11-29 15:30:00,85.28,85.33,85.03,85.05,51254.0,85.28,85.33,85.03,85.05,51254.0
2022-11-29 15:40:00,85.02,85.15,84.92,85.04,109468.0,85.02,85.15,84.92,85.04,109468.0
2022-11-29 15:50:00,85.03,85.31,84.77,85.25,361722.0,85.03,85.31,84.77,85.25,361722.0
2022-11-30 09:30:00,82.77,84.29,81.88,83.22,716744.0,82.77,84.29,81.88,83.22,716744.0
2022-11-30 09:40:00,83.22,83.83,83.0,83.66,250006.0,83.22,83.83,83.0,83.66,250006.0
2022-11-30 09:50:00,83.69,84.26,83.26,84.09,149552.0,83.69,84.26,83.26,84.09,149552.0
2022-11-30 10:00:00,84.19,84.71,84.06,84.56,136608.0,84.19,84.71,84.06,84.56,136608.0
2022-11-30 10:10:00,84.51,84.88,84.0,84.2,111762.0,84.51,84.88,84.0,84.2,111762.0
2022-11-30 10:20:00,84.18,84.22,83.8,83.94,111438.0,84.18,84.22,83.8,83.94,111438.0
2022-11-30 10:30:00,83.91,83.99,83.63,83.7,225384.0,83.91,83.99,83.63,83.7,225384.0
2022-11-30 10:40:00,83.73,83.94,83.52,83.6,76760.0,83.73,83.94,83.52,83.6,76760.0
2022-11-30 10:50:00,83.54,83.65,83.23,83.41,267278.0,83.54,83.65,83.23,83.41,267278.0
2022-11-30 11:00:00,83.43,83.61,83.08,83.39,222760.0,83.43,83.61,83.08,83.39,222760.0
2022-11-30 11:10:00,83.38,83.41,82.82,82.85,203032.0,83.38,83.41,82.82,82.85,203032.0
2022-11-30 11:20:00,82.86,83.03,82.67,82.67,80246.0,82.86,83.03,82.67,82.67,80246.0
2022-11-30 11:30:00,82.72,82.78,82.41,82.49,180722.0,82.72,82.78,82.41,82.49,180722.0
2022-11-30 11:40:00,82.5,82.51,82.33,82.48,165768.0,82.5,82.51,82.33,82.48,165768.0
2022-11-30 11:50:00,82.48,82.64,82.39,82.52,143326.0,82.48,82.64,82.39,82.52,143326.0
2022-11-30 12:00:00,82.53,82.82,82.5,82.71,77150.0,82.53,82.82,82.5,82.71,77150.0
2022-11-30 12:10:00,82.67,82.72,82.14,82.23,195848.0,82.67,82.72,82.14,82.23,195848.0
2022-11-30 12:20:00,82.21,82.46,82.14,82.42,108340.0,82.21,82.46,82.14,82.42,108340.0
2022-11-30 12:30:00,82.42,82.44,82.29,82.33,76482.0,82.42,82.44,82.29,82.33,76482.0
2022-11-30 12:40:00,82.36,82.55,82.17,82.47,83038.0,82.36,82.55,82.17,82.47,83038.0
2022-11-30 12:50:00,82.5,82.57,82.39,82.44,101020.0,82.5,82.57,82.39,82.44,101020.0
2022-11-30 13:00:00,82.42,82.57,82.33,82.55,63974.0,82.42,82.57,82.33,82.55,63974.0
2022-11-30 13:10:00,82.54,82.63,82.38,82.51,79962.0,82.54,82.63,82.38,82.51,79962.0
2022-11-30 13:20:00,82.5,82.63,82.42,82.52,75686.0,82.5,82.63,82.42,82.52,75686.0
2022-11-30 13:30:00,82.55,83.61,82.33,83.52,137920.0,82.55,83.61,82.33,83.52,137920.0
2022-11-30 13:40:00,83.52,83.55,83.05,83.05,155770.0,83.52,83.55,83.05,83.05,155770.0
2022-11-30 13:50:00,83.08,83.91,83.05,83.8,130720.0,83.08,83.91,83.05,83.8,130720.0
2022-11-30 14:00:00,83.83,84.62,83.83,84.22,292164.0,83.83,84.62,83.83,84.22,292164.0
2022-11-30 14:10:00,84.21,84.97,84.16,84.97,177318.0,84.21,84.97,84.16,84.97,177318.0
2022-11-30 14:20:00,84.95,85.14,84.76,84.85,1024658.0,84.95,85.14,84.76,84.85,1024658.0
2022-11-30 14:30:00,84.9,84.9,84.17,84.17,291642.0,84.9,84.9,84.17,84.17,291642.0
2022-11-30 14:40:00,84.17,84.33,83.86,84.33,3050494.0,84.17,84.33,83.86,84.33,3050494.0
2022-11-30 14:50:00,84.33,84.45,84.01,84.27,93188.0,84.33,84.45,84.01,84.27,93188.0
2022-11-30 15:00:00,84.25,84.38,84.11,84.34,99322.0,84.25,84.38,84.11,84.34,99322.0
2022-11-30 15:10:00,84.36,84.66,84.22,84.56,77522.0,84.36,84.66,84.22,84.56,77522.0
2022-11-30 15:20:00,84.54,84.95,84.54,84.83,203402.0,84.54,84.95,84.54,84.83,203402.0
2022-11-30 15:30:00,84.83,84.85,84.52,84.55,105730.0,84.83,84.85,84.52,84.55,105730.0
2022-11-30 15:40:00,84.54,84.6,84.31,84.31,142876.0,84.54,84.6,84.31,84.31,142876.0
2022-11-30 15:50:00,84.36,85.0,83.95,84.99,541628.0,84.36,85.0,83.95,84.99,541628.0
2022-12-01 09:30:00,85.58,86.85,84.67,86.52,535248.0,85.58,86.85,84.67,86.52,535248.0
2022-12-01 09:40:00,86.55,88.54,86.55,88.48,545088.0,86.55,88.54,86.55,88.48,545088.0
2022-12-01 09:50:00,88.53,89.08,88.23,88.83,270252.0,88.53,89.08,88.23,88.83,270252.0
2022-12-01 10:00:00,88.86,89.03,87.95,88.0,285646.0,88.86,89.03,87.95,88.0,285646.0
2022-12-01 10:10:00,88.03,88.36,87.33,87.33,205530.0,88.03,88.36,87.33,87.33,205530.0
2022-12-01 10:20:00,87.34,87.5,86.95,87.17,328898.0,87.34,87.5,86.95,87.17,328898.0
2022-12-01 10:30:00,87.11,87.15,86.75,87.03,153050.0,87.11,87.15,86.75,87.03,153050.0
2022-12-01 10:40:00,87.02,87.32,86.63,87.32,190604.0,87.02,87.32,86.63,87.32,190604.0
2022-12-01 10:50:00,87.3,87.95,87.27,87.93,111216.0,87.3,87.95,87.27,87.93,111216.0
2022-12-01 11:00:00,88.0,88.13,87.81,88.1,135348.0,88.0,88.13,87.81,88.1,135348.0
2022-12-01 11:10:00,88.09,88.18,87.6,87.81,131202.0,88.09,88.18,87.6,87.81,131202.0
2022-12-01 11:20:00,87.76,88.06,87.76,87.94,118658.0,87.76,88.06,87.76,87.94,118658.0
2022-12-01 11:30:00,87.95,88.41,87.93,88.03,113030.0,87.95,88.41,87.93,88.03,113030.0
2022-12-01 11:40:00,88.05,88.28,87.88,87.94,122876.0,88.05,88.28,87.88,87.94,122876.0
2022-12-01 11:50:00,87.94,88.14,87.85,88.11,103702.0,87.94,88.14,87.85,88.11,103702.0
2022-12-01 12:00:00,88.11,88.28,88.05,88.14,108200.0,88.11,88.28,88.05,88.14,108200.0
2022-12-01 12:10:00,88.12,88.5,88.07,88.28,97340.0,88.12,88.5,88.07,88.28,97340.0
2022-12-01 12:20:00,88.3,88.52,88.25,88.42,67496.0,88.3,88.52,88.25,88.42,67496.0
2022-12-01 12:30:00,88.42,88.46,88.1,88.21,110966.0,88.42,88.46,88.1,88.21,110966.0
2022-12-01 12:40:00,88.23,88.32,88.07,88.25,61166.0,88.23,88.32,88.07,88.25,61166.0
2022-12-01 12:50:00,88.29,88.4,88.2,88.4,52000.0,88.29,88.4,88.2,88.4,52000.0
2022-12-01 13:00:00,88.4,88.75,88.39,88.65,84100.0,88.4,88.75,88.39,88.65,84100.0
2022-12-01 13:10:00,88.65,88.85,88.49,88.53,84088.0,88.65,88.85,88.49,88.53,84088.0
2022-12-01 13:20:00,88.53,88.76,88.53,88.66,63466.0,88.53,88.76,88.53,88.66,63466.0
2022-12-01 13:30:00,88.66,88.7,88.5,88.61,154414.0,88.66,88.7,88.5,88.61,154414.0
2022-12-01 13:40:00,88.62,88.88,88.58,88.86,61746.0,88.62,88.88,88.58,88.86,61746.0
2022-12-01 13:50:00,88.88,89.16,88.83,89.13,151416.0,88.88,89.16,88.83,89.13,151416.0
2022-12-01 14:00:00,89.13,89.19,88.88,89.07,97318.0,89.13,89.19,88.88,89.07,97318.0
2022-12-01 14:10:00,89.08,89.23,89.05,89.21,99530.0,89.08,89.23,89.05,89.21,99530.0
2022-12-01 14:20:00,89.22,89.34,89.03,89.16,96500.0,89.22,89.34,89.03,89.16,96500.0
2022-12-01 14:30:00,89.15,89.17,89.0,89.08,75776.0,89.15,89.17,89.0,89.08,75776.0
2022-12-01 14:40:00,89.11,89.24,89.03,89.21,109210.0,89.11,89.24,89.03,89.21,109210.0
2022-12-01 14:50:00,89.21,89.34,89.17,89.33,107308.0,89.21,89.34,89.17,89.33,107308.0
2022-12-01 15:00:00,89.33,89.49,89.25,89.49,90154.0,89.33,89.49,89.25,89.49,90154.0
2022-12-01 15:10:00,89.46,89.47,89.08,89.14,110284.0,89.46,89.47,89.08,89.14,110284.0
2022-12-01 15:20:00,89.14,89.26,89.05,89.18,119916.0,89.14,89.26,89.05,89.18,119916.0
2022-12-01 15:30:00,89.16,89.39,89.15,89.23,152342.0,89.16,89.39,89.15,89.23,152342.0
2022-12-01 15:40:00,89.22,89.26,88.89,88.99,228704.0,89.22,89.26,88.89,88.99,228704.0
2022-12-01 15:50:00,88.99,89.28,88.95,89.22,594040.0,88.99,89.28,88.95,89.22,594040.0
2022-12-02 09:30:00,87.54,87.83,87.18,87.82,263292.0,87.54,87.83,87.18,87.82,263292.0
2022-12-02 09:40:00,87.89,88.32,86.96,87.0,117998.0,87.89,88.32,86.96,87.0,117998.0
2022-12-02 09:50:00,87.1,87.43,86.89,87.24,108018.0,87.1,87.43,86.89,87.24,108018.0
2022-12-02 10:00:00,87.16,87.48,87.1,87.36,102536.0,87.16,87.48,87.1,87.36,102536.0
2022-12-02 10:10:00,87.3,87.8,87.29,87.45,122792.0,87.3,87.8,87.29,87.45,122792.0
2022-12-02 10:20:00,87.48,87.53,87.05,87.17,62848.0,87.48,87.53,87.05,87.17,62848.0
2022-12-02 10:30:00,87.1,87.4,86.85,87.23,56558.0,87.1,87.4,86.85,87.23,56558.0
2022-12-02 10:40:00,87.19,87.36,87.11,87.22,119698.0,87.19,87.36,87.11,87.22,119698.0
2022-12-02 10:50:00,87.23,87.41,86.69,86.69,112338.0,87.23,87.41,86.69,86.69,112338.0
2022-12-02 11:00:00,86.72,86.74,86.3,86.32,90000.0,86.72,86.74,86.3,86.32,90000.0
2022-12-02 11:10:00,86.33,86.44,86.17,86.3,68544.0,86.33,86.44,86.17,86.3,68544.0
2022-12-02 11:20:00,86.3,86.7,86.28,86.67,71180.0,86.3,86.7,86.28,86.67,71180.0
2022-12-02 11:30:00,86.67,86.79,86.57,86.58,115540.0,86.67,86.79,86.57,86.58,115540.0
2022-12-02 11:40:00,86.54,87.08,86.54,86.88,55788.0,86.54,87.08,86.54,86.88,55788.0
2022-12-02 11:50:00,86.92,87.08,86.91,86.95,52782.0,86.92,87.08,86.91,86.95,52782.0
2022-12-02 12:00:00,86.97,87.27,86.84,87.2,49658.0,86.97,87.27,86.84,87.2,49658.0
2022-12-02 12:10:00,87.22,87.37,87.05,87.05,43966.0,87.22,87.37,87.05,87.05,43966.0
2022-12-02 12:20:00,87.08,87.11,86.88,86.9,69160.0,87.08,87.11,86.88,86.9,69160.0
2022-12-02 12:30:00,86.9,86.91,86.57,86.82,109628.0,86.9,86.91,86.57,86.82,109628.0
2022-12-02 12:40:00,86.83,87.01,86.77,86.78,31210.0,86.83,87.01,86.77,86.78,31210.0
2022-12-02 12:50:00,86.78,86.79,86.6,86.7,38876.0,86.78,86.79,86.6,86.7,38876.0
2022-12-02 13:00:00,86.7,86.8,86.64,86.64,47534.0,86.7,86.8,86.64,86.64,47534.0
2022-12-02 13:10:00,86.58,86.67,86.52,86.67,38174.0,86.58,86.67,86.52,86.67,38174.0
2022-12-02 13:20:00,86.63,86.67,86.52,86.59,57636.0,86.63,86.67,86.52,86.59,57636.0
2022-12-02 13:30:00,86.57,86.61,86.47,86.61,50024.0,86.57,86.61,86.47,86.61,50024.0
2022-12-02 13:40:00,86.63,86.71,86.54,86.54,54480.0,86.63,86.71,86.54,86.54,54480.0
2022-12-02 13:50:00,86.55,86.55,86.39,86.44,31482.0,86.55,86.55,86.39,86.44,31482.0
2022-12-02 14:00:00,86.42,86.47,86.31,86.35,36236.0,86.42,86.47,86.31,86.35,36236.0
2022-12-02 14:10:00,86.35,86.39,86.26,86.33,83308.0,86.35,86.39,86.26,86.33,83308.0
2022-12-02 14:20:00,86.33,86.36,85.94,86.0,335314.0,86.33,86.36,85.94,86.0,335314.0
2022-12-02 14:30:00,86.01,86.11,85.97,86.08,49970.0,86.01,86.11,85.97,86.08,49970.0
2022-12-02 14:40:00,86.08,86.25,86.03,86.21,75472.0,86.08,86.25,86.03,86.21,75472.0
2022-12-02 14:50:00,86.22,86.29,86.07,86.26,52486.0,86.22,86.29,86.07,86.26,52486.0
2022-12-02 15:00:00,86.27,86.38,86.16,86.36,66396.0,86.27,86.38,86.16,86.36,66396.0
2022-12-02 15:10:00,86.38,86.61,86.24,86.6,105842.0,86.38,86.61,86.24,86.6,105842.0
2022-12-02 15:20:00,86.57,86.66,86.34,86.41,234262.0,86.57,86.66,86.34,86.41,234262.0
2022-12-02 15:30:00,86.41,86.43,86.03,86.1,117592.0,86.41,86.43,86.03,86.1,117592.0
2022-12-02 15:40:00,86.1,86.31,86.06,86.29,177230.0,86.1,86.31,86.06,86.29,177230.0
2022-12-02 15:50:00,86.27,86.39,86.22,86.39,535672.0,86.27,86.39,86.22,86.39,535672.0
2022-12-05 09:30:00,86.13,86.61,85.76,86.15,133162.0,86.13,86.61,85.76,86.15,133162.0
2022-12-05 09:40:00,86.11,86.23,85.79,86.11,61164.0,86.11,86.23,85.79,86.11,61164.0
2022-12-05 09:50:00,86.1,86.11,85.57,85.66,54266.0,86.1,86.11,85.57,85.66,54266.0
2022-12-05 10:00:00,85.63,85.63,85.14,85.23,75546.0,85.63,85.63,85.14,85.23,75546.0
2022-12-05 10:10:00,85.27,85.52,85.13,85.26,38396.0,85.27,85.52,85.13,85.26,38396.0
2022-12-05 10:20:00,85.25,85.8,85.25,85.43,51060.0,85.25,85.8,85.25,85.43,51060.0
2022-12-05 10:30:00,85.4,85.69,85.31,85.59,34470.0,85.4,85.69,85.31,85.59,34470.0
2022-12-05 10:40:00,85.6,85.71,85.57,85.68,19976.0,85.6,85.71,85.57,85.68,19976.0
2022-12-05 10:50:00,85.64,85.68,85.5,85.55,31136.0,85.64,85.68,85.5,85.55,31136.0
2022-12-05 11:00:00,85.53,85.56,85.35,85.49,79796.0,85.53,85.56,85.35,85.49,79796.0
2022-12-05 11:10:00,85.49,85.52,85.17,85.22,34666.0,85.49,85.52,85.17,85.22,34666.0
2022-12-05 11:20:00,85.24,85.39,85.17,85.36,41600.0,85.24,85.39,85.17,85.36,41600.0
2022-12-05 11:30:00,85.37,85.37,85.06,85.2,60666.0,85.37,85.37,85.06,85.2,60666.0
2022-12-05 11:40:00,85.22,85.3,85.1,85.17,24866.0,85.22,85.3,85.1,85.17,24866.0
2022-12-05 11:50:00,85.2,85.31,85.06,85.11,21512.0,85.2,85.31,85.06,85.11,21512.0
2022-12-05 12:00:00,85.1,85.25,85.07,85.19,26168.0,85.1,85.25,85.07,85.19,26168.0
2022-12-05 12:10:00,85.17,85.28,84.92,85.26,60052.0,85.17,85.28,84.92,85.26,60052.0
2022-12-05 12:20:00,85.22,85.35,85.22,85.22,29538.0,85.22,85.35,85.22,85.22,29538.0
2022-12-05 12:30:00,85.23,85.24,84.98,85.04,44482.0,85.23,85.24,84.98,85.04,44482.0
2022-12-05 12:40:00,85.04,85.07,84.85,84.96,32582.0,85.04,85.07,84.85,84.96,32582.0
2022-12-05 12:50:00,84.98,85.0,84.8,84.8,80692.0,84.98,85.0,84.8,84.8,80692.0
2022-12-05 13:00:00,84.82,84.92,84.63,84.83,96088.0,84.82,84.92,84.63,84.83,96088.0
2022-12-05 13:10:00,84.86,85.05,84.86,84.94,28662.0,84.86,85.05,84.86,84.94,28662.0
2022-12-05 13:20:00,84.93,84.94,84.71,84.82,39964.0,84.93,84.94,84.71,84.82,39964.0
2022-12-05 13:30:00,84.81,84.92,84.79,84.92,25768.0,84.81,84.92,84.79,84.92,25768.0
2022-12-05 13:40:00,84.91,84.94,84.79,84.8,99640.0,84.91,84.94,84.79,84.8,99640.0
2022-12-05 13:50:00,84.79,84.82,84.57,84.58,223356.0,84.79,84.82,84.57,84.58,223356.0
2022-12-05 14:00:00,84.56,84.67,84.54,84.62,65382.0,84.56,84.67,84.54,84.62,65382.0
2022-12-05 14:10:00,84.62,84.81,84.56,84.57,78420.0,84.62,84.81,84.56,84.57,78420.0
2022-12-05 14:20:00,84.58,84.58,84.39,84.44,43726.0,84.58,84.58,84.39,84.44,43726.0
2022-12-05 14:30:00,84.42,84.56,84.23,84.53,55780.0,84.42,84.56,84.23,84.53,55780.0
2022-12-05 14:40:00,84.52,84.63,84.45,84.6,49622.0,84.52,84.63,84.45,84.6,49622.0
2022-12-05 14:50:00,84.61,84.65,84.54,84.58,30330.0,84.61,84.65,84.54,84.58,30330.0
2022-12-05 15:00:00,84.57,84.64,84.48,84.63,80110.0,84.57,84.64,84.48,84.63,80110.0
2022-12-05 15:10:00,84.64,84.73,84.51,84.58,48568.0,84.64,84.73,84.51,84.58,48568.0
2022-12-05 15:20:00,84.57,84.7,84.54,84.64,39654.0,84.57,84.7,84.54,84.64,39654.0
2022-12-05 15:30:00,84.63,84.98,84.6,84.92,118508.0,84.63,84.98,84.6,84.92,118508.0
2022-12-05 15:40:00,84.92,85.17,84.78,85.16,171542.0,84.92,85.17,84.78,85.16,171542.0
2022-12-05 15:50:00,85.16,85.2,84.85,85.0,383114.0,85.16,85.2,84.85,85.0,383114.0
2022-12-06 09:30:00,85.11,85.79,84.28,84.47,92794.0,85.11,85.79,84.28,84.47,92794.0
2022-12-06 09:40:00,84.46,84.56,84.14,84.47,61528.0,84.46,84.56,84.14,84.47,61528.0
2022-12-06 09:50:00,84.42,84.42,83.62,83.69,101548.0,84.42,84.42,83.62,83.69,101548.0
2022-12-06 10:00:00,83.7,83.85,83.42,83.76,95944.0,83.7,83.85,83.42,83.76,95944.0
2022-12-06 10:10:00,83.78,84.01,83.67,84.0,66216.0,83.78,84.01,83.67,84.0,66216.0
2022-12-06 10:20:00,83.98,84.12,83.66,83.71,67098.0,83.98,84.12,83.66,83.71,67098.0
2022-12-06 10:30:00,83.72,84.05,83.66,83.81,54284.0,83.72,84.05,83.66,83.81,54284.0
2022-12-06 10:40:00,83.72,83.86,83.59,83.81,38578.0,83.72,83.86,83.59,83.81,38578.0
2022-12-06 10:50:00,83.8,84.08,83.67,83.92,89276.0,83.8,84.08,83.67,83.92,89276.0
2022-12-06 11:00:00,83.92,84.22,83.88,84.06,93190.0,83.92,84.22,83.88,84.06,93190.0
2022-12-06 11:10:00,84.08,84.27,83.93,84.1,70668.0,84.08,84.27,83.93,84.1,70668.0
2022-12-06 11:20:00,84.14,84.26,84.04,84.19,88294.0,84.14,84.26,84.04,84.19,88294.0
2022-12-06 11:30:00,84.17,84.26,83.84,83.84,81378.0,84.17,84.26,83.84,83.84,81378.0
2022-12-06 11:40:00,83.82,83.85,83.5,83.58,91000.0,83.82,83.85,83.5,83.58,91000.0
2022-12-06 11:50:00,83.58,83.81,83.52,83.72,53410.0,83.58,83.81,83.52,83.72,53410.0
2022-12-06 12:00:00,83.7,83.77,83.58,83.63,28874.0,83.7,83.77,83.58,83.63,28874.0
2022-12-06 12:10:00,83.63,83.69,83.17,83.17,72606.0,83.63,83.69,83.17,83.17,72606.0
2022-12-06 12:20:00,83.2,83.55,83.17,83.5,64396.0,83.2,83.55,83.17,83.5,64396.0
2022-12-06 12:30:00,83.5,83.55,83.38,83.44,32754.0,83.5,83.55,83.38,83.44,32754.0
2022-12-06 12:40:00,83.42,83.59,83.42,83.59,44932.0,83.42,83.59,83.42,83.59,44932.0
2022-12-06 12:50:00,83.6,83.67,83.49,83.53,42370.0,83.6,83.67,83.49,83.53,42370.0
2022-12-06 13:00:00,83.51,83.66,83.38,83.38,75110.0,83.51,83.66,83.38,83.38,75110.0
2022-12-06 13:10:00,83.38,83.52,83.3,83.46,29784.0,83.38,83.52,83.3,83.46,29784.0
2022-12-06 13:20:00,83.44,83.44,83.22,83.28,37444.0,83.44,83.44,83.22,83.28,37444.0
2022-12-06 13:30:00,83.28,83.4,83.2,83.39,35896.0,83.28,83.4,83.2,83.39,35896.0
2022-12-06 13:40:00,83.41,83.64,83.4,83.64,25828.0,83.41,83.64,83.4,83.64,25828.0
2022-12-06 13:50:00,83.59,83.6,83.39,83.5,72492.0,83.59,83.6,83.39,83.5,72492.0
2022-12-06 14:00:00,83.52,83.64,83.48,83.57,51122.0,83.52,83.64,83.48,83.57,51122.0
2022-12-06 14:10:00,83.57,83.69,83.47,83.52,85410.0,83.57,83.69,83.47,83.52,85410.0
2022-12-06 14:20:00,83.52,83.58,83.32,83.37,55234.0,83.52,83.58,83.32,83.37,55234.0
2022-12-06 14:30:00,83.36,83.39,83.14,83.17,82314.0,83.36,83.39,83.14,83.17,82314.0
2022-12-06 14:40:00,83.17,83.51,83.16,83.49,46546.0,83.17,83.51,83.16,83.49,46546.0
2022-12-06 14:50:00,83.49,83.62,83.4,83.51,41744.0,83.49,83.62,83.4,83.51,41744.0
2022-12-06 15:00:00,83.52,83.71,83.51,83.61,78832.0,83.52,83.71,83.51,83.61,78832.0
2022-12-06 15:10:00,83.61,83.61,83.12,83.13,67716.0,83.61,83.61,83.12,83.13,67716.0
2022-12-06 15:20:00,83.17,83.22,82.95,83.01,102706.0,83.17,83.22,82.95,83.01,102706.0
2022-12-06 15:30:00,83.01,83.17,82.98,83.09,132036.0,83.01,83.17,82.98,83.09,132036.0
2022-12-06 15:40:00,83.1,83.46,83.1,83.4,122832.0,83.1,83.46,83.1,83.4,122832.0
2022-12-06 15:50:00,83.39,83.55,83.31,83.36,422526.0,83.39,83.55,83.31,83.36,422526.0
2022-12-07 09:30:00,83.8,84.38,83.45,83.83,134214.0,83.8,84.38,83.45,83.83,134214.0
2022-12-07 09:40:00,83.79,83.88,82.92,83.08,71372.0,83.79,83.88,82.92,83.08,71372.0
2022-12-07 09:50:00,83.06,83.2,82.41,82.41,66678.0,83.06,83.2,82.41,82.41,66678.0
2022-12-07 10:00:00,82.42,82.85,82.14,82.58,114582.0,82.42,82.85,82.14,82.58,114582.0
2022-12-07 10:10:00,82.53,82.85,82.18,82.69,54652.0,82.53,82.85,82.18,82.69,54652.0
2022-12-07 10:20:00,82.67,82.74,82.4,82.71,41620.0,82.67,82.74,82.4,82.71,41620.0
2022-12-07 10:30:00,82.66,82.83,82.28,82.34,42238.0,82.66,82.83,82.28,82.34,42238.0
2022-12-07 10:40:00,82.37,82.95,82.36,82.91,45172.0,82.37,82.95,82.36,82.91,45172.0
2022-12-07 10:50:00,82.88,83.16,82.88,82.94,62550.0,82.88,83.16,82.88,82.94,62550.0
2022-12-07 11:00:00,82.95,83.06,82.76,82.83,43244.0,82.95,83.06,82.76,82.83,43244.0
2022-12-07 11:10:00,82.85,82.89,82.7,82.75,40538.0,82.85,82.89,82.7,82.75,40538.0
2022-12-07 11:20:00,82.76,82.76,82.39,82.51,34288.0,82.76,82.76,82.39,82.51,34288.0
2022-12-07 11:30:00,82.54,82.89,82.48,82.88,30834.0,82.54,82.89,82.48,82.88,30834.0
2022-12-07 11:40:00,82.82,83.08,82.8,83.0,39198.0,82.82,83.08,82.8,83.0,39198.0
2022-12-07 11:50:00,83.02,83.03,82.8,82.94,23890.0,83.02,83.03,82.8,82.94,23890.0
2022-12-07 12:00:00,82.96,82.96,82.61,82.69,13706.0,82.96,82.96,82.61,82.69,13706.0
2022-12-07 12:10:00,82.69,82.88,82.64,82.76,21732.0,82.69,82.88,82.64,82.76,21732.0
2022-12-07 12:20:00,82.75,82.84,82.71,82.74,18620.0,82.75,82.84,82.71,82.74,18620.0
2022-12-07 12:30:00,82.73,82.78,82.6,82.69,26536.0,82.73,82.78,82.6,82.69,26536.0
2022-12-07 12:40:00,82.67,83.08,82.67,83.03,48710.0,82.67,83.08,82.67,83.03,48710.0
2022-12-07 12:50:00,83.06,83.16,82.99,83.14,45914.0,83.06,83.16,82.99,83.14,45914.0
2022-12-07 13:00:00,83.17,83.26,83.03,83.25,26932.0,83.17,83.26,83.03,83.25,26932.0
2022-12-07 13:10:00,83.21,83.33,83.12,83.32,25996.0,83.21,83.33,83.12,83.32,25996.0
2022-12-07 13:20:00,83.28,83.34,83.2,83.32,26028.0,83.28,83.34,83.2,83.32,26028.0
2022-12-07 13:30:00,83.31,83.35,83.16,83.27,30930.0,83.31,83.35,83.16,83.27,30930.0
2022-12-07 13:40:00,83.28,83.37,83.02,83.11,34220.0,83.28,83.37,83.02,83.11,34220.0
2022-12-07 13:50:00,83.1,83.1,82.94,83.0,27914.0,83.1,83.1,82.94,83.0,27914.0
2022-12-07 14:00:00,82.95,83.0,82.81,82.93,21196.0,82.95,83.0,82.81,82.93,21196.0
2022-12-07 14:10:00,82.92,83.07,82.89,82.97,19228.0,82.92,83.07,82.89,82.97,19228.0
2022-12-07 14:20:00,82.95,83.05,82.86,82.98,22162.0,82.95,83.05,82.86,82.98,22162.0
2022-12-07 14:30:00,82.99,83.02,82.9,82.95,33014.0,82.99,83.02,82.9,82.95,33014.0
2022-12-07 14:40:00,82.93,82.95,82.78,82.84,39866.0,82.93,82.95,82.78,82.84,39866.0
2022-12-07 14:50:00,82.84,82.89,82.66,82.74,30908.0,82.84,82.89,82.66,82.74,30908.0
2022-12-07 15:00:00,82.74,82.86,82.53,82.57,36388.0,82.74,82.86,82.53,82.57,36388.0
2022-12-07 15:10:00,82.57,82.67,82.49,82.54,100286.0,82.57,82.67,82.49,82.54,100286.0
2022-12-07 15:20:00,82.54,82.56,82.3,82.46,86876.0,82.54,82.56,82.3,82.46,86876.0
2022-12-07 15:30:00,82.44,82.55,82.29,82.34,113840.0,82.44,82.55,82.29,82.34,113840.0
2022-12-07 15:40:00,82.34,82.36,82.21,82.33,153176.0,82.34,82.36,82.21,82.33,153176.0
2022-12-07 15:50:00,82.34,82.39,81.98,82.34,438614.0,82.34,82.39,81.98,82.34,438614.0
2022-12-08 09:30:00,82.43,82.53,80.19,80.39,334462.0,82.43,82.53,80.19,80.39,334462.0
2022-12-08 09:40:00,80.41,80.58,79.33,79.75,431158.0,80.41,80.58,79.33,79.75,431158.0
2022-12-08 09:50:00,79.71,81.39,79.61,81.38,284408.0,79.71,81.39,79.61,81.38,284408.0
2022-12-08 10:00:00,81.41,81.89,81.33,81.81,253586.0,81.41,81.89,81.33,81.81,253586.0
2022-12-08 10:10:00,81.74,81.96,81.41,81.47,186884.0,81.74,81.96,81.41,81.47,186884.0
2022-12-08 10:20:00,81.45,81.8,81.21,81.21,153120.0,81.45,81.8,81.21,81.21,153120.0
2022-12-08 10:30:00,81.25,81.42,81.04,81.1,163998.0,81.25,81.42,81.04,81.1,163998.0
2022-12-08 10:40:00,81.04,81.12,80.73,81.05,174814.0,81.04,81.12,80.73,81.05,174814.0
2022-12-08 10:50:00,81.1,81.42,81.01,81.07,485084.0,81.1,81.42,81.01,81.07,485084.0
2022-12-08 11:00:00,81.04,81.19,80.55,80.71,466528.0,81.04,81.19,80.55,80.71,466528.0
2022-12-08 11:10:00,80.71,80.91,80.27,80.3,147202.0,80.71,80.91,80.27,80.3,147202.0
2022-12-08 11:20:00,80.3,80.82,80.21,80.78,107918.0,80.3,80.82,80.21,80.78,107918.0
2022-12-08 11:30:00,80.79,81.36,80.77,81.29,78118.0,80.79,81.36,80.77,81.29,78118.0
2022-12-08 11:40:00,81.31,81.35,81.13,81.28,71582.0,81.31,81.35,81.13,81.28,71582.0
2022-12-08 11:50:00,81.28,81.49,81.21,81.29,97458.0,81.28,81.49,81.21,81.29,97458.0
2022-12-08 12:00:00,81.26,81.29,80.93,81.11,54606.0,81.26,81.29,80.93,81.11,54606.0
2022-12-08 12:10:00,81.15,81.25,81.03,81.11,102408.0,81.15,81.25,81.03,81.11,102408.0
2022-12-08 12:20:00,81.06,81.06,80.69,80.83,50670.0,81.06,81.06,80.69,80.83,50670.0
2022-12-08 12:30:00,80.82,81.0,80.76,80.89,43082.0,80.82,81.0,80.76,80.89,43082.0
2022-12-08 12:40:00,80.92,81.19,80.91,81.19,38450.0,80.92,81.19,80.91,81.19,38450.0
2022-12-08 12:50:00,81.2,81.27,81.12,81.25,44190.0,81.2,81.27,81.12,81.25,44190.0
2022-12-08 13:00:00,81.27,81.34,81.1,81.23,92048.0,81.27,81.34,81.1,81.23,92048.0
2022-12-08 13:10:00,81.23,81.41,81.06,81.28,27838.0,81.23,81.41,81.06,81.28,27838.0
2022-12-08 13:20:00,81.22,81.46,81.19,81.43,35318.0,81.22,81.46,81.19,81.43,35318.0
2022-12-08 13:30:00,81.46,81.6,81.46,81.55,34888.0,81.46,81.6,81.46,81.55,34888.0
2022-12-08 13:40:00,81.58,81.69,81.44,81.46,49516.0,81.58,81.69,81.44,81.46,49516.0
2022-12-08 13:50:00,81.42,81.45,81.24,81.35,54916.0,81.42,81.45,81.24,81.35,54916.0
2022-12-08 14:00:00,81.35,81.35,80.85,80.98,143698.0,81.35,81.35,80.85,80.98,143698.0
2022-12-08 14:10:00,81.03,81.12,80.93,80.99,153430.0,81.03,81.12,80.93,80.99,153430.0
2022-12-08 14:20:00,81.01,81.06,80.91,81.0,75554.0,81.01,81.06,80.91,81.0,75554.0
2022-12-08 14:30:00,81.0,81.03,80.86,80.91,54816.0,81.0,81.03,80.86,80.91,54816.0
2022-12-08 14:40:00,80.91,81.09,80.9,81.05,92638.0,80.91,81.09,80.9,81.05,92638.0
2022-12-08 14:50:00,81.04,81.06,80.74,80.78,112084.0,81.04,81.06,80.74,80.78,112084.0
2022-12-08 15:00:00,80.79,80.79,80.53,80.76,219652.0,80.79,80.79,80.53,80.76,219652.0
2022-12-08 15:10:00,80.76,80.78,80.6,80.74,161740.0,80.76,80.78,80.6,80.74,161740.0
2022-12-08 15:20:00,80.74,80.85,80.66,80.71,120364.0,80.74,80.85,80.66,80.71,120364.0
2022-12-08 15:30:00,80.71,80.76,80.54,80.59,136140.0,80.71,80.76,80.54,80.59,136140.0
2022-12-08 15:40:00,80.58,80.59,80.3,80.3,239814.0,80.58,80.59,80.3,80.3,239814.0
2022-12-08 15:50:00,80.29,80.51,80.16,80.42,511444.0,80.29,80.51,80.16,80.42,511444.0
2022-12-09 09:30:00,80.2,80.63,79.81,79.91,126388.0,80.2,80.63,79.81,79.91,126388.0
2022-12-09 09:40:00,80.0,80.04,79.56,79.94,106498.0,80.0,80.04,79.56,79.94,106498.0
2022-12-09 09:50:00,79.93,80.2,79.61,80.15,69582.0,79.93,80.2,79.61,80.15,69582.0
2022-12-09 10:00:00,80.2,80.5,79.76,80.25,99334.0,80.2,80.5,79.76,80.25,99334.0
2022-12-09 10:10:00,80.27,80.45,80.05,80.08,50448.0,80.27,80.45,80.05,80.08,50448.0
2022-12-09 10:20:00,80.11,80.41,79.96,80.32,51974.0,80.11,80.41,79.96,80.32,51974.0
2022-12-09 10:30:00,80.36,80.73,80.36,80.66,61218.0,80.36,80.73,80.36,80.66,61218.0
2022-12-09 10:40:00,80.67,80.67,80.17,80.18,66432.0,80.67,80.67,80.17,80.18,66432.0
2022-12-09 10:50:00,80.2,80.55,80.14,80.5,62726.0,80.2,80.55,80.14,80.5,62726.0
2022-12-09 11:00:00,80.54,80.54,80.13,80.13,55868.0,80.54,80.54,80.13,80.13,55868.0
2022-12-09 11:10:00,80.08,80.17,79.92,80.04,57144.0,80.08,80.17,79.92,80.04,57144.0
2022-12-09 11:20:00,80.05,80.24,79.99,80.17,43950.0,80.05,80.24,79.99,80.17,43950.0
2022-12-09 11:30:00,80.17,80.22,80.01,80.15,49576.0,80.17,80.22,80.01,80.15,49576.0
2022-12-09 11:40:00,80.17,80.22,79.91,80.05,70530.0,80.17,80.22,79.91,80.05,70530.0
2022-12-09 11:50:00,80.07,80.15,79.96,80.1,31372.0,80.07,80.15,79.96,80.1,31372.0
2022-12-09 12:00:00,80.04,80.17,79.99,80.02,28058.0,80.04,80.17,79.99,80.02,28058.0
2022-12-09 12:10:00,80.03,80.17,80.02,80.08,31506.0,80.03,80.17,80.02,80.08,31506.0
2022-12-09 12:20:00,80.06,80.11,79.95,79.95,46372.0,80.06,80.11,79.95,79.95,46372.0
2022-12-09 12:30:00,79.96,80.08,79.94,80.01,41114.0,79.96,80.08,79.94,80.01,41114.0
2022-12-09 12:40:00,80.03,80.04,79.71,79.73,76572.0,80.03,80.04,79.71,79.73,76572.0
2022-12-09 12:50:00,79.73,79.84,79.68,79.84,64972.0,79.73,79.84,79.68,79.84,64972.0
2022-12-09 13:00:00,79.81,79.81,79.59,79.71,56270.0,79.81,79.81,79.59,79.71,56270.0
2022-12-09 13:10:00,79.69,79.74,79.64,79.7,45862.0,79.69,79.74,79.64,79.7,45862.0
2022-12-09 13:20:00,79.71,79.71,79.44,79.51,96828.0,79.71,79.71,79.44,79.51,96828.0
2022-12-09 13:30:00,79.51,79.6,79.49,79.56,104656.0,79.51,79.6,79.49,79.56,104656.0
2022-12-09 13:40:00,79.55,79.67,79.51,79.57,53886.0,79.55,79.67,79.51,79.57,53886.0
2022-12-09 13:50:00,79.57,79.62,79.49,79.55,45098.0,79.57,79.62,79.49,79.55,45098.0
2022-12-09 14:00:00,79.55,79.61,79.48,79.6,67828.0,79.55,79.61,79.48,79.6,67828.0
2022-12-09 14:10:00,79.58,79.75,79.58,79.72,100776.0,79.58,79.75,79.58,79.72,100776.0
2022-12-09 14:20:00,79.73,79.76,79.64,79.73,52040.0,79.73,79.76,79.64,79.73,52040.0
2022-12-09 14:30:00,79.71,79.78,79.66,79.73,46280.0,79.71,79.78,79.66,79.73,46280.0
2022-12-09 14:40:00,79.71,79.73,79.58,79.64,80356.0,79.71,79.73,79.58,79.64,80356.0
2022-12-09 14:50:00,79.63,79.72,79.58,79.67,48900.0,79.63,79.72,79.58,79.67,48900.0
2022-12-09 15:00:00,79.67,79.75,79.63,79.69,68688.0,79.67,79.75,79.63,79.69,68688.0
2022-12-09 15:10:00,79.67,79.82,79.63,79.78,42078.0,79.67,79.82,79.63,79.78,42078.0
2022-12-09 15:20:00,79.79,79.82,79.66,79.74,89930.0,79.79,79.82,79.66,79.74,89930.0
2022-12-09 15:30:00,79.74,79.78,79.58,79.61,90586.0,79.74,79.78,79.58,79.61,90586.0
2022-12-09 15:40:00,79.6,79.73,79.55,79.62,173166.0,79.6,79.73,79.55,79.62,173166.0
2022-12-09 15:50:00,79.61,79.61,79.41,79.45,415938.0,79.61,79.61,79.41,79.45,415938.0
2022-12-12 09:30:00,79.67,80.0,79.08,79.15,206056.0,79.67,80.0,79.08,79.15,206056.0
2022-12-12 09:40:00,79.13,79.45,78.94,79.45,134360.0,79.13,79.45,78.94,79.45,134360.0
2022-12-12 09:50:00,79.45,79.75,79.35,79.36,103338.0,79.45,79.75,79.35,79.36,103338.0
2022-12-12 10:00:00,79.4,79.56,79.27,79.51,83728.0,79.4,79.56,79.27,79.51,83728.0
2022-12-12 10:10:00,79.49,79.73,79.35,79.54,140034.0,79.49,79.73,79.35,79.54,140034.0
2022-12-12 10:20:00,79.5,79.89,79.49,79.86,121576.0,79.5,79.89,79.49,79.86,121576.0
2022-12-12 10:30:00,79.83,80.22,79.67,80.22,297954.0,79.83,80.22,79.67,80.22,297954.0
2022-12-12 10:40:00,80.21,80.28,79.91,80.24,120416.0,80.21,80.28,79.91,80.24,120416.0
2022-12-12 10:50:00,80.24,80.24,79.78,79.88,76138.0,80.24,80.24,79.78,79.88,76138.0
2022-12-12 11:00:00,79.88,80.27,79.82,80.26,68328.0,79.88,80.27,79.82,80.26,68328.0
2022-12-12 11:10:00,80.25,80.45,80.17,80.33,63984.0,80.25,80.45,80.17,80.33,63984.0
2022-12-12 11:20:00,80.39,80.63,80.39,80.45,59850.0,80.39,80.63,80.39,80.45,59850.0
2022-12-12 11:30:00,80.48,80.61,80.26,80.59,109022.0,80.48,80.61,80.26,80.59,109022.0
2022-12-12 11:40:00,80.61,80.9,80.57,80.89,262870.0,80.61,80.9,80.57,80.89,262870.0
2022-12-12 11:50:00,80.85,80.88,80.67,80.83,43340.0,80.85,80.88,80.67,80.83,43340.0
2022-12-12 12:00:00,80.83,80.88,80.42,80.43,47630.0,80.83,80.88,80.42,80.43,47630.0
2022-12-12 12:10:00,80.45,80.49,80.31,80.44,62924.0,80.45,80.49,80.31,80.44,62924.0
2022-12-12 12:20:00,80.48,80.49,80.18,80.38,41408.0,80.48,80.49,80.18,80.38,41408.0
2022-12-12 12:30:00,80.37,80.38,80.19,80.36,59522.0,80.37,80.38,80.19,80.36,59522.0
2022-12-12 12:40:00,80.39,80.39,80.27,80.28,20868.0,80.39,80.39,80.27,80.28,20868.0
2022-12-12 12:50:00,80.26,80.36,80.26,80.35,44704.0,80.26,80.36,80.26,80.35,44704.0
2022-12-12 13:00:00,80.37,80.51,80.24,80.4,55106.0,80.37,80.51,80.24,80.4,55106.0
2022-12-12 13:10:00,80.38,80.4,80.02,80.24,46506.0,80.38,80.4,80.02,80.24,46506.0
2022-12-12 13:20:00,80.24,80.25,80.05,80.08,37458.0,80.24,80.25,80.05,80.08,37458.0
2022-12-12 13:30:00,80.13,80.38,80.11,80.31,42416.0,80.13,80.38,80.11,80.31,42416.0
2022-12-12 13:40:00,80.31,80.36,80.26,80.33,31556.0,80.31,80.36,80.26,80.33,31556.0
2022-12-12 13:50:00,80.33,80.36,80.17,80.28,59528.0,80.33,80.36,80.17,80.28,59528.0
2022-12-12 14:00:00,80.28,80.3,80.13,80.17,54214.0,80.28,80.3,80.13,80.17,54214.0
2022-12-12 14:10:00,80.17,80.24,80.14,80.17,27930.0,80.17,80.24,80.14,80.17,27930.0
2022-12-12 14:20:00,80.16,80.33,80.1,80.33,52452.0,80.16,80.33,80.1,80.33,52452.0
2022-12-12 14:30:00,80.34,80.36,80.09,80.1,59724.0,80.34,80.36,80.09,80.1,59724.0
2022-12-12 14:40:00,80.1,80.25,80.1,80.18,47044.0,80.1,80.25,80.1,80.18,47044.0
2022-12-12 14:50:00,80.15,80.33,80.14,80.29,41090.0,80.15,80.33,80.14,80.29,41090.0
2022-12-12 15:00:00,80.32,80.52,80.28,80.48,66746.0,80.32,80.52,80.28,80.48,66746.0
2022-12-12 15:10:00,80.49,80.49,80.2,80.2,46244.0,80.49,80.49,80.2,80.2,46244.0
2022-12-12 15:20:00,80.19,80.54,80.19,80.48,44020.0,80.19,80.54,80.19,80.48,44020.0
2022-12-12 15:30:00,80.48,80.58,80.39,80.54,84310.0,80.48,80.58,80.39,80.54,84310.0
2022-12-12 15:40:00,80.55,80.69,80.36,80.69,130890.0,80.55,80.69,80.36,80.69,130890.0
2022-12-12 15:50:00,80.69,80.92,80.58,80.92,434090.0,80.69,80.92,80.58,80.92,434090.0
2022-12-13 09:30:00,84.22,84.5,82.51,82.92,441788.0,84.22,84.5,82.51,82.92,441788.0
2022-12-13 09:40:00,82.86,83.43,82.86,83.3,219214.0,82.86,83.43,82.86,83.3,219214.0
2022-12-13 09:50:00,83.28,83.54,82.73,83.0,133354.0,83.28,83.54,82.73,83.0,133354.0
2022-12-13 10:00:00,83.0,83.05,82.54,82.96,213122.0,83.0,83.05,82.54,82.96,213122.0
2022-12-13 10:10:00,82.92,82.97,82.13,82.26,183852.0,82.92,82.97,82.13,82.26,183852.0
2022-12-13 10:20:00,82.2,82.29,81.53,81.64,154708.0,82.2,82.29,81.53,81.64,154708.0
2022-12-13 10:30:00,81.61,81.71,81.26,81.38,164000.0,81.61,81.71,81.26,81.38,164000.0
2022-12-13 10:40:00,81.41,81.61,81.2,81.42,242956.0,81.41,81.61,81.2,81.42,242956.0
2022-12-13 10:50:00,81.41,81.83,81.34,81.49,134150.0,81.41,81.83,81.34,81.49,134150.0
2022-12-13 11:00:00,81.55,81.74,81.43,81.74,82560.0,81.55,81.74,81.43,81.74,82560.0
2022-12-13 11:10:00,81.68,81.87,81.58,81.62,138308.0,81.68,81.87,81.58,81.62,138308.0
2022-12-13 11:20:00,81.63,81.69,81.39,81.44,182492.0,81.63,81.69,81.39,81.44,182492.0
2022-12-13 11:30:00,81.44,81.72,81.41,81.53,66712.0,81.44,81.72,81.41,81.53,66712.0
2022-12-13 11:40:00,81.51,81.56,80.66,80.86,181754.0,81.51,81.56,80.66,80.86,181754.0
2022-12-13 11:50:00,80.81,81.03,80.78,80.83,81774.0,80.81,81.03,80.78,80.83,81774.0
2022-12-13 12:00:00,80.85,80.86,80.42,80.46,91476.0,80.85,80.86,80.42,80.46,91476.0
2022-12-13 12:10:00,80.42,80.47,79.94,80.04,102334.0,80.42,80.47,79.94,80.04,102334.0
2022-12-13 12:20:00,80.07,80.38,80.04,80.07,71462.0,80.07,80.38,80.04,80.07,71462.0
2022-12-13 12:30:00,80.07,80.28,79.89,80.23,106742.0,80.07,80.28,79.89,80.23,106742.0
2022-12-13 12:40:00,80.23,80.33,79.89,79.89,69034.0,80.23,80.33,79.89,79.89,69034.0
2022-12-13 12:50:00,79.91,80.2,79.91,80.14,46340.0,79.91,80.2,79.91,80.14,46340.0
2022-12-13 13:00:00,80.1,80.31,80.1,80.17,55788.0,80.1,80.31,80.1,80.17,55788.0
2022-12-13 13:10:00,80.18,80.67,80.16,80.66,86244.0,80.18,80.67,80.16,80.66,86244.0
2022-12-13 13:20:00,80.66,80.86,80.63,80.77,92934.0,80.66,80.86,80.63,80.77,92934.0
2022-12-13 13:30:00,80.74,80.86,80.64,80.78,45526.0,80.74,80.86,80.64,80.78,45526.0
2022-12-13 13:40:00,80.72,80.78,80.52,80.6,54584.0,80.72,80.78,80.52,80.6,54584.0
2022-12-13 13:50:00,80.59,80.69,80.41,80.67,39102.0,80.59,80.69,80.41,80.67,39102.0
2022-12-13 14:00:00,80.7,80.75,80.5,80.63,30262.0,80.7,80.75,80.5,80.63,30262.0
2022-12-13 14:10:00,80.58,80.58,80.35,80.35,35032.0,80.58,80.58,80.35,80.35,35032.0
2022-12-13 14:20:00,80.31,80.47,80.27,80.39,40320.0,80.31,80.47,80.27,80.39,40320.0
2022-12-13 14:30:00,80.39,80.53,80.32,80.49,42506.0,80.39,80.53,80.32,80.49,42506.0
2022-12-13 14:40:00,80.49,80.77,80.47,80.65,60180.0,80.49,80.77,80.47,80.65,60180.0
2022-12-13 14:50:00,80.63,80.63,80.31,80.42,86074.0,80.63,80.63,80.31,80.42,86074.0
2022-12-13 15:00:00,80.39,80.4,80.05,80.17,82592.0,80.39,80.4,80.05,80.17,82592.0
2022-12-13 15:10:00,80.13,80.44,80.1,80.37,59156.0,80.13,80.44,80.1,80.37,59156.0
2022-12-13 15:20:00,80.37,80.47,80.33,80.46,92578.0,80.37,80.47,80.33,80.46,92578.0
2022-12-13 15:30:00,80.48,80.72,80.45,80.51,91198.0,80.48,80.72,80.45,80.51,91198.0
2022-12-13 15:40:00,80.51,80.67,80.35,80.64,152346.0,80.51,80.67,80.35,80.64,152346.0
2022-12-13 15:50:00,80.64,80.82,80.38,80.38,256474.0,80.64,80.82,80.38,80.38,256474.0
2022-12-14 09:30:00,80.33,81.28,80.29,80.99,153372.0,80.33,81.28,80.29,80.99,153372.0
2022-12-14 09:40:00,81.09,81.2,80.66,80.7,75674.0,81.09,81.2,80.66,80.7,75674.0
2022-12-14 09:50:00,80.75,81.0,80.66,80.79,55590.0,80.75,81.0,80.66,80.79,55590.0
2022-12-14 10:00:00,80.84,80.99,80.58,80.92,35910.0,80.84,80.99,80.58,80.92,35910.0
2022-12-14 10:10:00,80.87,80.96,80.67,80.81,43714.0,80.87,80.96,80.67,80.81,43714.0
2022-12-14 10:20:00,80.7,80.82,80.63,80.78,21052.0,80.7,80.82,80.63,80.78,21052.0
2022-12-14 10:30:00,80.74,80.8,80.51,80.69,38610.0,80.74,80.8,80.51,80.69,38610.0
2022-12-14 10:40:00,80.71,81.1,80.71,80.95,55624.0,80.71,81.1,80.71,80.95,55624.0
2022-12-14 10:50:00,81.0,81.31,81.0,81.09,41640.0,81.0,81.31,81.0,81.09,41640.0
2022-12-14 11:00:00,81.06,81.07,80.85,80.99,50868.0,81.06,81.07,80.85,80.99,50868.0
2022-12-14 11:10:00,80.96,81.17,80.95,81.17,31104.0,80.96,81.17,80.95,81.17,31104.0
2022-12-14 11:20:00,81.15,81.31,81.05,81.1,40972.0,81.15,81.31,81.05,81.1,40972.0
2022-12-14 11:30:00,81.08,81.25,80.98,81.25,15318.0,81.08,81.25,80.98,81.25,15318.0
2022-12-14 11:40:00,81.21,81.35,81.11,81.17,47256.0,81.21,81.35,81.11,81.17,47256.0
2022-12-14 11:50:00,81.13,81.21,81.05,81.09,32230.0,81.13,81.21,81.05,81.09,32230.0
2022-12-14 12:00:00,81.11,81.16,80.95,81.14,17520.0,81.11,81.16,80.95,81.14,17520.0
2022-12-14 12:10:00,81.14,81.14,80.75,80.77,38062.0,81.14,81.14,80.75,80.77,38062.0
2022-12-14 12:20:00,80.75,80.86,80.6,80.71,43200.0,80.75,80.86,80.6,80.71,43200.0
2022-12-14 12:30:00,80.67,80.77,80.57,80.68,34222.0,80.67,80.77,80.57,80.68,34222.0
2022-12-14 12:40:00,80.67,80.92,80.66,80.76,20848.0,80.67,80.92,80.66,80.76,20848.0
2022-12-14 12:50:00,80.8,80.8,80.63,80.63,26956.0,80.8,80.8,80.63,80.63,26956.0
2022-12-14 13:00:00,80.64,80.88,80.63,80.81,31740.0,80.64,80.88,80.63,80.81,31740.0
2022-12-14 13:10:00,80.8,80.8,80.46,80.53,31158.0,80.8,80.8,80.46,80.53,31158.0
2022-12-14 13:20:00,80.53,80.71,80.51,80.71,25874.0,80.53,80.71,80.51,80.71,25874.0
2022-12-14 13:30:00,80.75,80.93,80.7,80.93,14614.0,80.75,80.93,80.7,80.93,14614.0
2022-12-14 13:40:00,80.94,81.0,80.83,80.83,35228.0,80.94,81.0,80.83,80.83,35228.0
2022-12-14 13:50:00,80.83,80.85,80.66,80.85,37236.0,80.83,80.85,80.66,80.85,37236.0
2022-12-14 14:00:00,80.78,80.78,79.5,79.76,95494.0,80.78,80.78,79.5,79.76,95494.0
2022-12-14 14:10:00,79.75,80.33,79.72,80.24,64352.0,79.75,80.33,79.72,80.24,64352.0
2022-12-14 14:20:00,80.2,80.33,79.93,80.22,39316.0,80.2,80.33,79.93,80.22,39316.0
2022-12-14 14:30:00,80.09,80.2,79.25,79.66,66114.0,80.09,80.2,79.25,79.66,66114.0
2022-12-14 14:40:00,79.61,80.23,79.55,80.06,84898.0,79.61,80.23,79.55,80.06,84898.0
2022-12-14 14:50:00,80.11,80.17,79.66,80.08,49964.0,80.11,80.17,79.66,80.08,49964.0
2022-12-14 15:00:00,80.0,80.55,79.92,80.39,79404.0,80.0,80.55,79.92,80.39,79404.0
2022-12-14 15:10:00,80.39,81.01,80.34,80.59,74786.0,80.39,81.01,80.34,80.59,74786.0
2022-12-14 15:20:00,80.59,80.67,79.85,79.85,56454.0,80.59,80.67,79.85,79.85,56454.0
2022-12-14 15:30:00,79.85,80.01,79.62,79.9,94298.0,79.85,80.01,79.62,79.9,94298.0
2022-12-14 15:40:00,79.89,80.13,79.86,80.06,79862.0,79.89,80.13,79.86,80.06,79862.0
2022-12-14 15:50:00,80.03,80.34,80.02,80.14,187322.0,80.03,80.34,80.02,80.14,187322.0
2022-12-15 09:30:00,78.97,79.21,78.33,78.94,299654.0,78.97,79.21,78.33,78.94,299654.0
2022-12-15 09:40:00,78.94,79.57,78.67,78.69,106554.0,78.94,79.57,78.67,78.69,106554.0
2022-12-15 09:50:00,78.73,78.89,78.48,78.64,153464.0,78.73,78.89,78.48,78.64,153464.0
2022-12-15 10:00:00,78.6,78.6,78.0,78.08,94800.0,78.6,78.6,78.0,78.08,94800.0
2022-12-15 10:10:00,78.1,78.11,77.7,77.95,147888.0,78.1,78.11,77.7,77.95,147888.0
2022-12-15 10:20:00,77.95,77.95,77.61,77.7,116944.0,77.95,77.95,77.61,77.7,116944.0
2022-12-15 10:30:00,77.69,77.99,77.54,77.74,84814.0,77.69,77.99,77.54,77.74,84814.0
2022-12-15 10:40:00,77.75,77.8,77.5,77.5,70004.0,77.75,77.8,77.5,77.5,70004.0
2022-12-15 10:50:00,77.5,77.55,77.0,77.08,106588.0,77.5,77.55,77.0,77.08,106588.0
2022-12-15 11:00:00,77.08,77.23,76.81,76.81,161528.0,77.08,77.23,76.81,76.81,161528.0
2022-12-15 11:10:00,76.84,76.84,76.44,76.58,183334.0,76.84,76.84,76.44,76.58,183334.0
2022-12-15 11:20:00,76.58,76.64,76.21,76.29,219318.0,76.58,76.64,76.21,76.29,219318.0
2022-12-15 11:30:00,76.27,76.52,76.1,76.48,234580.0,76.27,76.52,76.1,76.48,234580.0
2022-12-15 11:40:00,76.5,76.5,76.2,76.21,119446.0,76.5,76.5,76.2,76.21,119446.0
2022-12-15 11:50:00,76.21,76.29,76.07,76.22,148650.0,76.21,76.29,76.07,76.22,148650.0
2022-12-15 12:00:00,76.22,76.53,76.21,76.37,130618.0,76.22,76.53,76.21,76.37,130618.0
2022-12-15 12:10:00,76.37,76.41,76.17,76.23,93284.0,76.37,76.41,76.17,76.23,93284.0
2022-12-15 12:20:00,76.27,76.39,76.22,76.35,65096.0,76.27,76.39,76.22,76.35,65096.0
2022-12-15 12:30:00,76.35,76.61,76.25,76.42,83364.0,76.35,76.61,76.25,76.42,83364.0
2022-12-15 12:40:00,76.43,76.57,76.35,76.38,48454.0,76.43,76.57,76.35,76.38,48454.0
2022-12-15 12:50:00,76.4,76.48,76.35,76.41,88966.0,76.4,76.48,76.35,76.41,88966.0
2022-12-15 13:00:00,76.44,76.49,76.35,76.4,48494.0,76.44,76.49,76.35,76.4,48494.0
2022-12-15 13:10:00,76.41,76.45,76.26,76.3,90108.0,76.41,76.45,76.26,76.3,90108.0
2022-12-15 13:20:00,76.31,76.35,76.12,76.21,98538.0,76.31,76.35,76.12,76.21,98538.0
2022-12-15 13:30:00,76.21,76.21,76.06,76.07,46962.0,76.21,76.21,76.06,76.07,46962.0
2022-12-15 13:40:00,76.08,76.08,75.66,75.83,100464.0,76.08,76.08,75.66,75.83,100464.0
2022-12-15 13:50:00,75.82,75.94,75.76,75.91,84986.0,75.82,75.94,75.76,75.91,84986.0
2022-12-15 14:00:00,75.92,75.96,75.82,75.85,76134.0,75.92,75.96,75.82,75.85,76134.0
2022-12-15 14:10:00,75.85,75.94,75.84,75.9,53788.0,75.85,75.94,75.84,75.9,53788.0
2022-12-15 14:20:00,75.89,75.92,75.83,75.92,64760.0,75.89,75.92,75.83,75.92,64760.0
2022-12-15 14:30:00,75.89,76.24,75.86,76.12,181404.0,75.89,76.24,75.86,76.12,181404.0
2022-12-15 14:40:00,76.13,76.21,76.08,76.21,1319710.0,76.13,76.21,76.08,76.21,1319710.0
2022-12-15 14:50:00,76.19,76.2,75.97,76.14,142928.0,76.19,76.2,75.97,76.14,142928.0
2022-12-15 15:00:00,76.15,76.58,76.14,76.58,88034.0,76.15,76.58,76.14,76.58,88034.0
2022-12-15 15:10:00,76.58,76.82,76.54,76.78,179118.0,76.58,76.82,76.54,76.78,179118.0
2022-12-15 15:20:00,76.78,76.93,76.66,76.92,104896.0,76.78,76.93,76.66,76.92,104896.0
2022-12-15 15:30:00,76.92,76.95,76.66,76.67,157866.0,76.92,76.95,76.66,76.67,157866.0
2022-12-15 15:40:00,76.64,76.68,76.33,76.5,184016.0,76.64,76.68,76.33,76.5,184016.0
2022-12-15 15:50:00,76.51,76.56,76.23,76.31,561208.0,76.51,76.56,76.23,76.31,561208.0
2022-12-16 09:30:00,75.8,76.29,75.6,76.01,441820.0,75.8,76.29,75.6,76.01,441820.0
2022-12-16 09:40:00,75.99,76.45,75.9,76.39,62014.0,75.99,76.45,75.9,76.39,62014.0
2022-12-16 09:50:00,76.37,76.37,75.95,76.01,44506.0,76.37,76.37,75.95,76.01,44506.0
2022-12-16 10:00:00,76.0,76.04,75.78,75.79,46226.0,76.0,76.04,75.78,75.79,46226.0
2022-12-16 10:10:00,75.79,75.86,75.56,75.61,85260.0,75.79,75.86,75.56,75.61,85260.0
2022-12-16 10:20:00,75.58,75.96,75.5,75.89,64680.0,75.58,75.96,75.5,75.89,64680.0
2022-12-16 10:30:00,75.89,76.03,75.68,75.87,78182.0,75.89,76.03,75.68,75.87,78182.0
2022-12-16 10:40:00,75.85,76.08,75.82,75.86,66576.0,75.85,76.08,75.82,75.86,66576.0
2022-12-16 10:50:00,75.86,76.09,75.74,75.99,60968.0,75.86,76.09,75.74,75.99,60968.0
2022-12-16 11:00:00,75.97,76.03,75.82,75.88,58200.0,75.97,76.03,75.82,75.88,58200.0
2022-12-16 11:10:00,75.86,76.05,75.7,75.97,73932.0,75.86,76.05,75.7,75.97,73932.0
2022-12-16 11:20:00,76.01,76.02,75.76,75.83,108438.0,76.01,76.02,75.76,75.83,108438.0
2022-12-16 11:30:00,75.82,75.95,75.56,75.56,54472.0,75.82,75.95,75.56,75.56,54472.0
2022-12-16 11:40:00,75.54,75.61,75.44,75.46,47642.0,75.54,75.61,75.44,75.46,47642.0
2022-12-16 11:50:00,75.46,75.63,75.35,75.4,48006.0,75.46,75.63,75.35,75.4,48006.0
2022-12-16 12:00:00,75.42,75.5,75.35,75.4,50002.0,75.42,75.5,75.35,75.4,50002.0
2022-12-16 12:10:00,75.39,75.46,75.31,75.45,54920.0,75.39,75.46,75.31,75.45,54920.0
2022-12-16 12:20:00,75.46,75.72,75.42,75.54,50642.0,75.46,75.72,75.42,75.54,50642.0
2022-12-16 12:30:00,75.57,75.75,75.53,75.64,37428.0,75.57,75.75,75.53,75.64,37428.0
2022-12-16 12:40:00,75.64,75.64,75.43,75.46,36920.0,75.64,75.64,75.43,75.46,36920.0
2022-12-16 12:50:00,75.45,75.53,75.41,75.49,38004.0,75.45,75.53,75.41,75.49,38004.0
2022-12-16 13:00:00,75.47,75.56,75.46,75.48,28688.0,75.47,75.56,75.46,75.48,28688.0
2022-12-16 13:10:00,75.46,75.48,75.32,75.46,35028.0,75.46,75.48,75.32,75.46,35028.0
2022-12-16 13:20:00,75.43,75.55,75.42,75.51,31568.0,75.43,75.55,75.42,75.51,31568.0
2022-12-16 13:30:00,75.47,75.76,75.46,75.67,35592.0,75.47,75.76,75.46,75.67,35592.0
2022-12-16 13:40:00,75.68,75.75,75.62,75.75,36872.0,75.68,75.75,75.62,75.75,36872.0
2022-12-16 13:50:00,75.72,75.75,75.46,75.49,56042.0,75.72,75.75,75.46,75.49,56042.0
2022-12-16 14:00:00,75.5,75.57,75.39,75.55,45102.0,75.5,75.57,75.39,75.55,45102.0
2022-12-16 14:10:00,75.56,75.72,75.54,75.59,62652.0,75.56,75.72,75.54,75.59,62652.0
2022-12-16 14:20:00,75.6,75.61,75.41,75.41,38818.0,75.6,75.61,75.41,75.41,38818.0
2022-12-16 14:30:00,75.4,75.44,75.33,75.41,33296.0,75.4,75.44,75.33,75.41,33296.0
2022-12-16 14:40:00,75.39,75.45,75.36,75.44,52202.0,75.39,75.45,75.36,75.44,52202.0
2022-12-16 14:50:00,75.45,75.68,75.43,75.6,37768.0,75.45,75.68,75.43,75.6,37768.0
2022-12-16 15:00:00,75.55,75.63,75.39,75.4,36234.0,75.55,75.63,75.39,75.4,36234.0
2022-12-16 15:10:00,75.41,75.58,75.41,75.5,62080.0,75.41,75.58,75.41,75.5,62080.0
2022-12-16 15:20:00,75.49,75.86,75.47,75.83,75530.0,75.49,75.86,75.47,75.83,75530.0
2022-12-16 15:30:00,75.85,76.0,75.69,75.72,94928.0,75.85,76.0,75.69,75.72,94928.0
2022-12-16 15:40:00,75.72,75.73,75.44,75.46,133688.0,75.72,75.73,75.44,75.46,133688.0
2022-12-16 15:50:00,75.46,75.61,75.18,75.5,453432.0,75.46,75.61,75.18,75.5,453432.0
2022-12-19 09:30:00,75.95,76.05,74.69,74.83,260208.0,75.95,76.05,74.69,74.83,260208.0
2022-12-19 09:40:00,74.8,74.95,74.65,74.78,122560.0,74.8,74.95,74.65,74.78,122560.0
2022-12-19 09:50:00,74.77,74.8,74.25,74.42,121724.0,74.77,74.8,74.25,74.42,121724.0
2022-12-19 10:00:00,74.46,74.52,74.33,74.5,141092.0,74.46,74.52,74.33,74.5,141092.0
2022-12-19 10:10:00,74.5,75.27,74.5,75.13,160864.0,74.5,75.27,74.5,75.13,160864.0
2022-12-19 10:20:00,75.14,75.48,75.13,75.26,111164.0,75.14,75.48,75.13,75.26,111164.0
2022-12-19 10:30:00,75.24,75.33,74.72,74.72,81596.0,75.24,75.33,74.72,74.72,81596.0
2022-12-19 10:40:00,74.76,74.96,74.66,74.83,105312.0,74.76,74.96,74.66,74.83,105312.0
2022-12-19 10:50:00,74.85,74.95,74.35,74.38,86454.0,74.85,74.95,74.35,74.38,86454.0
2022-12-19 11:00:00,74.36,74.45,74.14,74.45,189096.0,74.36,74.45,74.14,74.45,189096.0
2022-12-19 11:10:00,74.43,74.69,74.42,74.62,75254.0,74.43,74.69,74.42,74.62,75254.0
2022-12-19 11:20:00,74.61,74.87,74.54,74.86,99788.0,74.61,74.87,74.54,74.86,99788.0
2022-12-19 11:30:00,74.88,74.95,74.79,74.89,145254.0,74.88,74.95,74.79,74.89,145254.0
2022-12-19 11:40:00,74.89,74.94,74.71,74.92,99072.0,74.89,74.94,74.71,74.92,99072.0
2022-12-19 11:50:00,74.92,75.03,74.86,74.88,59418.0,74.92,75.03,74.86,74.88,59418.0
2022-12-19 12:00:00,74.9,75.05,74.89,74.92,60608.0,74.9,75.05,74.89,74.92,60608.0
2022-12-19 12:10:00,74.94,75.06,74.81,74.83,72736.0,74.94,75.06,74.81,74.83,72736.0
2022-12-19 12:20:00,74.85,74.86,74.63,74.72,46442.0,74.85,74.86,74.63,74.72,46442.0
2022-12-19 12:30:00,74.7,74.84,74.68,74.74,43826.0,74.7,74.84,74.68,74.74,43826.0
2022-12-19 12:40:00,74.72,74.8,74.64,74.78,43098.0,74.72,74.8,74.64,74.78,43098.0
2022-12-19 12:50:00,74.78,74.84,74.64,74.66,45728.0,74.78,74.84,74.64,74.66,45728.0
2022-12-19 13:00:00,74.64,74.7,74.58,74.59,29560.0,74.64,74.7,74.58,74.59,29560.0
2022-12-19 13:10:00,74.61,74.9,74.61,74.89,52140.0,74.61,74.9,74.61,74.89,52140.0
2022-12-19 13:20:00,74.89,74.99,74.81,74.81,31014.0,74.89,74.99,74.81,74.81,31014.0
2022-12-19 13:30:00,74.81,74.93,74.8,74.89,38726.0,74.81,74.93,74.8,74.89,38726.0
2022-12-19 13:40:00,74.93,74.93,74.8,74.85,43974.0,74.93,74.93,74.8,74.85,43974.0
2022-12-19 13:50:00,74.86,74.88,74.78,74.81,27402.0,74.86,74.88,74.78,74.81,27402.0
2022-12-19 14:00:00,74.81,74.97,74.78,74.94,114656.0,74.81,74.97,74.78,74.94,114656.0
2022-12-19 14:10:00,74.93,74.93,74.8,74.85,49060.0,74.93,74.93,74.8,74.85,49060.0
2022-12-19 14:20:00,74.85,74.93,74.82,74.85,41012.0,74.85,74.93,74.82,74.85,41012.0
2022-12-19 14:30:00,74.85,74.93,74.83,74.92,52204.0,74.85,74.93,74.83,74.92,52204.0
2022-12-19 14:40:00,74.92,75.08,74.89,75.0,66168.0,74.92,75.08,74.89,75.0,66168.0
2022-12-19 14:50:00,75.0,75.02,74.81,74.81,95564.0,75.0,75.02,74.81,74.81,95564.0
2022-12-19 15:00:00,74.82,74.85,74.73,74.77,65044.0,74.82,74.85,74.73,74.77,65044.0
2022-12-19 15:10:00,74.77,74.8,74.64,74.71,86592.0,74.77,74.8,74.64,74.71,86592.0
2022-12-19 15:20:00,74.72,74.76,74.56,74.67,112796.0,74.72,74.76,74.56,74.67,112796.0
2022-12-19 15:30:00,74.67,74.72,74.57,74.64,231974.0,74.67,74.72,74.57,74.64,231974.0
2022-12-19 15:40:00,74.64,75.17,74.64,75.15,234382.0,74.64,75.17,74.64,75.15,234382.0
2022-12-19 15:50:00,75.14,75.35,75.07,75.28,402376.0,75.14,75.35,75.07,75.28,402376.0
2022-12-20 09:30:00,74.33,74.82,74.0,74.62,204688.0,74.33,74.82,74.0,74.62,204688.0
2022-12-20 09:40:00,74.56,74.56,73.86,74.33,296268.0,74.56,74.56,73.86,74.33,296268.0
2022-12-20 09:50:00,74.34,75.17,74.22,75.01,214542.0,74.34,75.17,74.22,75.01,214542.0
2022-12-20 10:00:00,75.01,75.31,74.91,74.91,217118.0,75.01,75.31,74.91,74.91,217118.0
2022-12-20 10:10:00,74.94,75.06,74.62,74.65,215610.0,74.94,75.06,74.62,74.65,215610.0
2022-12-20 10:20:00,74.68,75.02,74.57,74.83,201794.0,74.68,75.02,74.57,74.83,201794.0
2022-12-20 10:30:00,74.83,75.35,74.82,74.97,110390.0,74.83,75.35,74.82,74.97,110390.0
2022-12-20 10:40:00,75.04,75.07,74.5,74.58,67062.0,75.04,75.07,74.5,74.58,67062.0
2022-12-20 10:50:00,74.55,74.57,74.15,74.15,96284.0,74.55,74.57,74.15,74.15,96284.0
2022-12-20 11:00:00,74.14,74.25,74.1,74.23,109382.0,74.14,74.25,74.1,74.23,109382.0
2022-12-20 11:10:00,74.23,74.27,73.92,74.04,94596.0,74.23,74.27,73.92,74.04,94596.0
2022-12-20 11:20:00,74.05,74.16,73.99,74.14,71320.0,74.05,74.16,73.99,74.14,71320.0
2022-12-20 11:30:00,74.09,74.23,74.07,74.2,73666.0,74.09,74.23,74.07,74.2,73666.0
2022-12-20 11:40:00,74.14,74.26,74.11,74.21,66146.0,74.14,74.26,74.11,74.21,66146.0
2022-12-20 11:50:00,74.22,74.5,74.12,74.46,56654.0,74.22,74.5,74.12,74.46,56654.0
2022-12-20 12:00:00,74.5,74.67,74.44,74.65,64076.0,74.5,74.67,74.44,74.65,64076.0
2022-12-20 12:10:00,74.66,74.79,74.57,74.67,57040.0,74.66,74.79,74.57,74.67,57040.0
2022-12-20 12:20:00,74.63,74.74,74.49,74.53,50234.0,74.63,74.74,74.49,74.53,50234.0
2022-12-20 12:30:00,74.53,74.56,74.36,74.36,52338.0,74.53,74.56,74.36,74.36,52338.0
2022-12-20 12:40:00,74.39,74.49,74.35,74.47,66880.0,74.39,74.49,74.35,74.47,66880.0
2022-12-20 12:50:00,74.46,74.64,74.42,74.64,82814.0,74.46,74.64,74.42,74.64,82814.0
2022-12-20 13:00:00,74.65,74.67,74.36,74.38,57380.0,74.65,74.67,74.36,74.38,57380.0
2022-12-20 13:10:00,74.39,74.47,74.34,74.41,42404.0,74.39,74.47,74.34,74.41,42404.0
2022-12-20 13:20:00,74.41,74.58,74.41,74.51,39178.0,74.41,74.58,74.41,74.51,39178.0
2022-12-20 13:30:00,74.53,74.69,74.49,74.67,96798.0,74.53,74.69,74.49,74.67,96798.0
2022-12-20 13:40:00,74.66,74.88,74.66,74.8,69628.0,74.66,74.88,74.66,74.8,69628.0
2022-12-20 13:50:00,74.79,74.86,74.73,74.83,51942.0,74.79,74.86,74.73,74.83,51942.0
2022-12-20 14:00:00,74.82,75.11,74.79,75.06,68304.0,74.82,75.11,74.79,75.06,68304.0
2022-12-20 14:10:00,75.07,75.2,75.03,75.07,56264.0,75.07,75.2,75.03,75.07,56264.0
2022-12-20 14:20:00,75.08,75.14,74.97,75.11,64106.0,75.08,75.14,74.97,75.11,64106.0
2022-12-20 14:30:00,75.13,75.22,75.04,75.04,56342.0,75.13,75.22,75.04,75.04,56342.0
2022-12-20 14:40:00,75.05,75.07,74.9,74.95,74840.0,75.05,75.07,74.9,74.95,74840.0
2022-12-20 14:50:00,74.95,75.06,74.86,74.89,67126.0,74.95,75.06,74.86,74.89,67126.0
2022-12-20 15:00:00,74.88,74.89,74.67,74.76,33508.0,74.88,74.89,74.67,74.76,33508.0
2022-12-20 15:10:00,74.73,74.78,74.51,74.52,72682.0,74.73,74.78,74.51,74.52,72682.0
2022-12-20 15:20:00,74.53,74.84,74.51,74.82,60306.0,74.53,74.84,74.51,74.82,60306.0
2022-12-20 15:30:00,74.8,74.83,74.65,74.78,61538.0,74.8,74.83,74.65,74.78,61538.0
2022-12-20 15:40:00,74.77,74.78,74.58,74.65,97498.0,74.77,74.78,74.58,74.65,97498.0
2022-12-20 15:50:00,74.69,74.92,74.64,74.64,287474.0,74.69,74.92,74.64,74.64,287474.0
2022-12-21 09:30:00,74.27,74.28,71.42,71.8,649656.0,74.27,74.28,71.42,71.8,649656.0
2022-12-21 09:40:00,71.89,73.0,71.43,73.0,312470.0,71.89,73.0,71.43,73.0,312470.0
2022-12-21 09:50:00,72.96,73.01,72.32,72.61,281106.0,72.96,73.01,72.32,72.61,281106.0
2022-12-21 10:00:00,72.61,73.12,72.52,72.95,196560.0,72.61,73.12,72.52,72.95,196560.0
2022-12-21 10:10:00,72.93,73.25,72.83,73.2,163584.0,72.93,73.25,72.83,73.2,163584.0
2022-12-21 10:20:00,73.2,73.22,72.78,73.08,156680.0,73.2,73.22,72.78,73.08,156680.0
2022-12-21 10:30:00,73.1,73.22,72.77,72.77,350644.0,73.1,73.22,72.77,72.77,350644.0
2022-12-21 10:40:00,72.77,73.06,72.58,72.92,199546.0,72.77,73.06,72.58,72.92,199546.0
2022-12-21 10:50:00,72.92,73.36,72.92,73.23,118928.0,72.92,73.36,72.92,73.23,118928.0
2022-12-21 11:00:00,73.28,73.67,73.2,73.58,277090.0,73.28,73.67,73.2,73.58,277090.0
2022-12-21 11:10:00,73.6,74.07,73.6,73.99,107714.0,73.6,74.07,73.6,73.99,107714.0
2022-12-21 11:20:00,74.0,74.13,73.87,73.92,79714.0,74.0,74.13,73.87,73.92,79714.0
2022-12-21 11:30:00,73.92,74.21,73.89,73.92,64894.0,73.92,74.21,73.89,73.92,64894.0
2022-12-21 11:40:00,73.91,74.05,73.73,73.81,104808.0,73.91,74.05,73.73,73.81,104808.0
2022-12-21 11:50:00,73.81,73.96,73.78,73.87,56764.0,73.81,73.96,73.78,73.87,56764.0
2022-12-21 12:00:00,73.85,73.9,73.46,73.46,40650.0,73.85,73.9,73.46,73.46,40650.0
2022-12-21 12:10:00,73.49,73.53,73.15,73.33,89116.0,73.49,73.53,73.15,73.33,89116.0
2022-12-21 12:20:00,73.36,73.64,73.33,73.64,74578.0,73.36,73.64,73.33,73.64,74578.0
2022-12-21 12:30:00,73.64,73.9,73.64,73.78,51668.0,73.64,73.9,73.64,73.78,51668.0
2022-12-21 12:40:00,73.82,73.97,73.78,73.86,58372.0,73.82,73.97,73.78,73.86,58372.0
2022-12-21 12:50:00,73.85,73.97,73.8,73.96,52622.0,73.85,73.97,73.8,73.96,52622.0
2022-12-21 13:00:00,73.97,74.04,73.74,73.89,53112.0,73.97,74.04,73.74,73.89,53112.0
2022-12-21 13:10:00,73.89,73.97,73.73,73.77,49042.0,73.89,73.97,73.73,73.77,49042.0
2022-12-21 13:20:00,73.77,73.78,73.61,73.66,76040.0,73.77,73.78,73.61,73.66,76040.0
2022-12-21 13:30:00,73.65,73.83,73.58,73.72,48394.0,73.65,73.83,73.58,73.72,48394.0
2022-12-21 13:40:00,73.72,73.94,73.72,73.94,45328.0,73.72,73.94,73.72,73.94,45328.0
2022-12-21 13:50:00,73.94,74.05,73.83,73.89,65246.0,73.94,74.05,73.83,73.89,65246.0
2022-12-21 14:00:00,73.89,74.08,73.89,74.03,59114.0,73.89,74.08,73.89,74.03,59114.0
2022-12-21 14:10:00,74.04,74.13,73.96,73.96,44608.0,74.04,74.13,73.96,73.96,44608.0
2022-12-21 14:20:00,73.96,74.05,73.95,74.05,73448.0,73.96,74.05,73.95,74.05,73448.0
2022-12-21 14:30:00,74.06,74.17,73.84,73.96,66344.0,74.06,74.17,73.84,73.96,66344.0
2022-12-21 14:40:00,73.94,74.03,73.85,73.92,43470.0,73.94,74.03,73.85,73.92,43470.0
2022-12-21 14:50:00,73.9,73.95,73.72,73.89,80216.0,73.9,73.95,73.72,73.89,80216.0
2022-12-21 15:00:00,73.89,73.91,73.63,73.67,52276.0,73.89,73.91,73.63,73.67,52276.0
2022-12-21 15:10:00,73.64,73.69,73.49,73.49,70832.0,73.64,73.69,73.49,73.49,70832.0
2022-12-21 15:20:00,73.49,73.64,73.41,73.56,124158.0,73.49,73.64,73.41,73.56,124158.0
2022-12-21 15:30:00,73.57,73.69,73.51,73.58,98540.0,73.57,73.69,73.51,73.58,98540.0
2022-12-21 15:40:00,73.6,73.66,73.47,73.52,159212.0,73.6,73.66,73.47,73.52,159212.0
2022-12-21 15:50:00,73.5,73.75,73.42,73.71,448654.0,73.5,73.75,73.42,73.71,448654.0
2022-12-22 09:30:00,72.71,72.74,72.23,72.35,203822.0,72.71,72.74,72.23,72.35,203822.0
2022-12-22 09:40:00,72.39,72.45,71.96,72.12,110212.0,72.39,72.45,71.96,72.12,110212.0
2022-12-22 09:50:00,72.14,72.52,72.11,72.51,91086.0,72.14,72.52,72.11,72.51,91086.0
2022-12-22 10:00:00,72.46,72.53,72.11,72.22,131332.0,72.46,72.53,72.11,72.22,131332.0
2022-12-22 10:10:00,72.17,72.34,71.97,72.31,73582.0,72.17,72.34,71.97,72.31,73582.0
2022-12-22 10:20:00,72.31,72.42,72.23,72.36,248214.0,72.31,72.42,72.23,72.36,248214.0
2022-12-22 10:30:00,72.36,72.36,71.97,72.17,127640.0,72.36,72.36,71.97,72.17,127640.0
2022-12-22 10:40:00,72.17,72.21,72.02,72.11,80950.0,72.17,72.21,72.02,72.11,80950.0
2022-12-22 10:50:00,72.1,72.14,71.92,71.96,100518.0,72.1,72.14,71.92,71.96,100518.0
2022-12-22 11:00:00,71.95,71.96,71.78,71.87,101074.0,71.95,71.96,71.78,71.87,101074.0
2022-12-22 11:10:00,71.85,72.04,71.67,71.95,205252.0,71.85,72.04,71.67,71.95,205252.0
2022-12-22 11:20:00,71.91,72.04,71.86,72.01,109052.0,71.91,72.04,71.86,72.01,109052.0
2022-12-22 11:30:00,71.96,71.98,71.56,71.58,40684.0,71.96,71.98,71.56,71.58,40684.0
2022-12-22 11:40:00,71.58,71.68,71.49,71.63,97354.0,71.58,71.68,71.49,71.63,97354.0
2022-12-22 11:50:00,71.59,71.76,71.52,71.76,67222.0,71.59,71.76,71.52,71.76,67222.0
2022-12-22 12:00:00,71.76,71.78,71.53,71.75,72256.0,71.76,71.78,71.53,71.75,72256.0
2022-12-22 12:10:00,71.72,71.74,71.48,71.51,60592.0,71.72,71.74,71.48,71.51,60592.0
2022-12-22 12:20:00,71.52,71.54,71.24,71.29,99254.0,71.52,71.54,71.24,71.29,99254.0
2022-12-22 12:30:00,71.29,71.38,71.22,71.36,71304.0,71.29,71.38,71.22,71.36,71304.0
2022-12-22 12:40:00,71.36,71.45,71.3,71.44,87500.0,71.36,71.45,71.3,71.44,87500.0
2022-12-22 12:50:00,71.44,71.49,71.22,71.23,79064.0,71.44,71.49,71.22,71.23,79064.0
2022-12-22 13:00:00,71.22,71.22,71.03,71.05,103374.0,71.22,71.22,71.03,71.05,103374.0
2022-12-22 13:10:00,71.05,71.08,70.92,70.96,92586.0,71.05,71.08,70.92,70.96,92586.0
2022-12-22 13:20:00,70.96,70.98,70.85,70.92,81164.0,70.96,70.98,70.85,70.92,81164.0
2022-12-22 13:30:00,70.91,71.03,70.77,71.01,162928.0,70.91,71.03,70.77,71.01,162928.0
2022-12-22 13:40:00,70.99,71.18,70.89,70.91,102086.0,70.99,71.18,70.89,70.91,102086.0
2022-12-22 13:50:00,70.94,71.01,70.86,70.94,80674.0,70.94,71.01,70.86,70.94,80674.0
2022-12-22 14:00:00,70.95,71.07,70.92,71.07,116094.0,70.95,71.07,70.92,71.07,116094.0
2022-12-22 14:10:00,71.04,71.33,71.02,71.14,109728.0,71.04,71.33,71.02,71.14,109728.0
2022-12-22 14:20:00,71.16,71.33,71.05,71.31,98726.0,71.16,71.33,71.05,71.31,98726.0
2022-12-22 14:30:00,71.31,71.35,71.22,71.25,75670.0,71.31,71.35,71.22,71.25,75670.0
2022-12-22 14:40:00,71.25,71.36,71.22,71.33,59980.0,71.25,71.36,71.22,71.33,59980.0
2022-12-22 14:50:00,71.3,71.64,71.28,71.62,263414.0,71.3,71.64,71.28,71.62,263414.0
2022-12-22 15:00:00,71.63,71.67,71.45,71.63,122122.0,71.63,71.67,71.45,71.63,122122.0
2022-12-22 15:10:00,71.61,71.74,71.57,71.73,185170.0,71.61,71.74,71.57,71.73,185170.0
2022-12-22 15:20:00,71.72,71.87,71.72,71.77,147368.0,71.72,71.87,71.72,71.77,147368.0
2022-12-22 15:30:00,71.77,71.79,71.51,71.57,113818.0,71.77,71.79,71.51,71.57,113818.0
2022-12-22 15:40:00,71.58,71.61,71.42,71.61,340450.0,71.58,71.61,71.42,71.61,340450.0
2022-12-22 15:50:00,71.6,71.89,71.57,71.58,862320.0,71.6,71.89,71.57,71.58,862320.0
2022-12-23 09:30:00,71.47,71.66,70.83,70.83,166042.0,71.47,71.66,70.83,70.83,166042.0
2022-12-23 09:40:00,70.79,71.24,70.76,71.11,55444.0,70.79,71.24,70.76,71.11,55444.0
2022-12-23 09:50:00,71.17,71.33,70.55,70.66,118394.0,71.17,71.33,70.55,70.66,118394.0
2022-12-23 10:00:00,70.66,71.16,70.41,70.73,262806.0,70.66,71.16,70.41,70.73,262806.0
2022-12-23 10:10:00,70.71,71.04,70.45,70.98,115296.0,70.71,71.04,70.45,70.98,115296.0
2022-12-23 10:20:00,70.97,70.97,70.64,70.7,83148.0,70.97,70.97,70.64,70.7,83148.0
2022-12-23 10:30:00,70.71,71.01,70.66,70.98,101034.0,70.71,71.01,70.66,70.98,101034.0
2022-12-23 10:40:00,70.97,71.21,70.88,70.91,90944.0,70.97,71.21,70.88,70.91,90944.0
2022-12-23 10:50:00,70.88,70.92,70.58,70.64,49904.0,70.88,70.92,70.58,70.64,49904.0
2022-12-23 11:00:00,70.61,70.62,70.3,70.34,69122.0,70.61,70.62,70.3,70.34,69122.0
2022-12-23 11:10:00,70.34,70.77,70.33,70.76,67958.0,70.34,70.77,70.33,70.76,67958.0
2022-12-23 11:20:00,70.77,70.89,70.56,70.57,44304.0,70.77,70.89,70.56,70.57,44304.0
2022-12-23 11:30:00,70.58,70.8,70.5,70.74,43070.0,70.58,70.8,70.5,70.74,43070.0
2022-12-23 11:40:00,70.75,70.8,70.58,70.75,40672.0,70.75,70.8,70.58,70.75,40672.0
2022-12-23 11:50:00,70.74,70.79,70.63,70.75,22956.0,70.74,70.79,70.63,70.75,22956.0
2022-12-23 12:00:00,70.76,70.83,70.56,70.56,82452.0,70.76,70.83,70.56,70.56,82452.0
2022-12-23 12:10:00,70.58,70.69,70.5,70.58,76732.0,70.58,70.69,70.5,70.58,76732.0
2022-12-23 12:20:00,70.57,70.83,70.56,70.81,130372.0,70.57,70.83,70.56,70.81,130372.0
2022-12-23 12:30:00,70.81,70.88,70.66,70.73,51296.0,70.81,70.88,70.66,70.73,51296.0
2022-12-23 12:40:00,70.73,70.8,70.55,70.55,64986.0,70.73,70.8,70.55,70.55,64986.0
2022-12-23 12:50:00,70.55,70.65,70.52,70.58,33730.0,70.55,70.65,70.52,70.58,33730.0
2022-12-23 13:00:00,70.6,70.67,70.48,70.48,41838.0,70.6,70.67,70.48,70.48,41838.0
2022-12-23 13:10:00,70.49,70.6,70.45,70.47,69036.0,70.49,70.6,70.45,70.47,69036.0
2022-12-23 13:20:00,70.5,70.5,70.38,70.39,68768.0,70.5,70.5,70.38,70.39,68768.0
2022-12-23 13:30:00,70.38,70.49,70.35,70.48,110238.0,70.38,70.49,70.35,70.48,110238.0
2022-12-23 13:40:00,70.47,70.53,70.35,70.49,87302.0,70.47,70.53,70.35,70.49,87302.0
2022-12-23 13:50:00,70.46,70.55,70.42,70.47,73962.0,70.46,70.55,70.42,70.47,73962.0
2022-12-23 14:00:00,70.47,70.48,70.3,70.34,132818.0,70.47,70.48,70.3,70.34,132818.0
2022-12-23 14:10:00,70.33,70.51,70.31,70.44,129080.0,70.33,70.51,70.31,70.44,129080.0
2022-12-23 14:20:00,70.45,70.48,70.33,70.45,76242.0,70.45,70.48,70.33,70.45,76242.0
2022-12-23 14:30:00,70.44,70.6,70.44,70.59,82140.0,70.44,70.6,70.44,70.59,82140.0
2022-12-23 14:40:00,70.58,70.61,70.48,70.49,117312.0,70.58,70.61,70.48,70.49,117312.0
2022-12-23 14:50:00,70.49,70.57,70.49,70.51,66728.0,70.49,70.57,70.49,70.51,66728.0
2022-12-23 15:00:00,70.52,70.64,70.45,70.51,160868.0,70.52,70.64,70.45,70.51,160868.0
2022-12-23 15:10:00,70.52,70.54,70.42,70.51,92024.0,70.52,70.54,70.42,70.51,92024.0
2022-12-23 15:20:00,70.5,70.51,70.41,70.45,89116.0,70.5,70.51,70.41,70.45,89116.0
2022-12-23 15:30:00,70.46,70.48,70.28,70.29,89678.0,70.46,70.48,70.28,70.29,89678.0
2022-12-23 15:40:00,70.3,70.44,70.28,70.33,195034.0,70.3,70.44,70.28,70.33,195034.0
2022-12-23 15:50:00,70.33,70.68,70.27,70.65,464122.0,70.33,70.68,70.27,70.65,464122.0
2022-12-27 09:30:00,70.27,70.66,70.19,70.31,189498.0,70.27,70.66,70.19,70.31,189498.0
2022-12-27 09:40:00,70.29,70.3,69.8,70.0,140390.0,70.29,70.3,69.8,70.0,140390.0
2022-12-27 09:50:00,69.99,70.36,69.98,70.26,165262.0,69.99,70.36,69.98,70.26,165262.0
2022-12-27 10:00:00,70.23,70.33,70.12,70.25,103634.0,70.23,70.33,70.12,70.25,103634.0
2022-12-27 10:10:00,70.25,70.49,70.08,70.45,75592.0,70.25,70.49,70.08,70.45,75592.0
2022-12-27 10:20:00,70.42,70.53,70.38,70.42,96558.0,70.42,70.53,70.38,70.42,96558.0
2022-12-27 10:30:00,70.44,70.67,70.32,70.53,94700.0,70.44,70.67,70.32,70.53,94700.0
2022-12-27 10:40:00,70.56,70.67,70.48,70.6,105368.0,70.56,70.67,70.48,70.6,105368.0
2022-12-27 10:50:00,70.6,70.6,70.31,70.37,59160.0,70.6,70.6,70.31,70.37,59160.0
2022-12-27 11:00:00,70.37,70.41,70.06,70.09,88158.0,70.37,70.41,70.06,70.09,88158.0
2022-12-27 11:10:00,70.08,70.13,70.06,70.12,92210.0,70.08,70.13,70.06,70.12,92210.0
2022-12-27 11:20:00,70.12,70.2,70.05,70.17,117284.0,70.12,70.2,70.05,70.17,117284.0
2022-12-27 11:30:00,70.17,70.45,70.17,70.39,72466.0,70.17,70.45,70.17,70.39,72466.0
2022-12-27 11:40:00,70.38,70.47,70.3,70.39,72982.0,70.38,70.47,70.3,70.39,72982.0
2022-12-27 11:50:00,70.4,70.42,70.08,70.12,52600.0,70.4,70.42,70.08,70.12,52600.0
2022-12-27 12:00:00,70.11,70.19,70.08,70.17,57110.0,70.11,70.19,70.08,70.17,57110.0
2022-12-27 12:10:00,70.15,70.37,70.07,70.13,56660.0,70.15,70.37,70.07,70.13,56660.0
2022-12-27 12:20:00,70.1,70.12,69.86,69.86,80942.0,70.1,70.12,69.86,69.86,80942.0
2022-12-27 12:30:00,69.86,69.99,69.82,69.91,76870.0,69.86,69.99,69.82,69.91,76870.0
2022-12-27 12:40:00,69.92,69.97,69.74,69.8,77102.0,69.92,69.97,69.74,69.8,77102.0
2022-12-27 12:50:00,69.8,70.02,69.8,69.98,66658.0,69.8,70.02,69.8,69.98,66658.0
2022-12-27 13:00:00,69.98,70.11,69.96,70.08,56702.0,69.98,70.11,69.96,70.08,56702.0
2022-12-27 13:10:00,70.1,70.16,70.05,70.05,54808.0,70.1,70.16,70.05,70.05,54808.0
2022-12-27 13:20:00,70.05,70.08,69.75,69.91,167050.0,70.05,70.08,69.75,69.91,167050.0
2022-12-27 13:30:00,69.91,70.04,69.88,69.98,54670.0,69.91,70.04,69.88,69.98,54670.0
2022-12-27 13:40:00,69.99,70.07,69.94,69.98,46356.0,69.99,70.07,69.94,69.98,46356.0
2022-12-27 13:50:00,70.0,70.02,69.73,69.75,172970.0,70.0,70.02,69.73,69.75,172970.0
2022-12-27 14:00:00,69.74,70.1,69.72,70.08,84304.0,69.74,70.1,69.72,70.08,84304.0
2022-12-27 14:10:00,70.08,70.12,69.96,69.97,58226.0,70.08,70.12,69.96,69.97,58226.0
2022-12-27 14:20:00,70.0,70.02,69.82,69.83,82132.0,70.0,70.02,69.82,69.83,82132.0
2022-12-27 14:30:00,69.83,69.86,69.69,69.7,59606.0,69.83,69.86,69.69,69.7,59606.0
2022-12-27 14:40:00,69.69,69.83,69.61,69.78,83332.0,69.69,69.83,69.61,69.78,83332.0
2022-12-27 14:50:00,69.79,69.84,69.67,69.7,63702.0,69.79,69.84,69.67,69.7,63702.0
2022-12-27 15:00:00,69.7,69.77,69.57,69.77,54726.0,69.7,69.77,69.57,69.77,54726.0
2022-12-27 15:10:00,69.75,69.83,69.63,69.71,85108.0,69.75,69.83,69.63,69.71,85108.0
2022-12-27 15:20:00,69.7,69.75,69.63,69.66,82054.0,69.7,69.75,69.63,69.66,82054.0
2022-12-27 15:30:00,69.66,69.73,69.56,69.69,121870.0,69.66,69.73,69.56,69.69,121870.0
2022-12-27 15:40:00,69.69,69.75,69.62,69.67,143516.0,69.69,69.75,69.62,69.67,143516.0
2022-12-27 15:50:00,69.67,69.67,69.51,69.61,399726.0,69.67,69.67,69.51,69.61,399726.0
2022-12-28 09:30:00,69.59,69.82,69.03,69.25,212352.0,69.59,69.82,69.03,69.25,212352.0
2022-12-28 09:40:00,69.31,69.4,68.96,69.01,130772.0,69.31,69.4,68.96,69.01,130772.0
2022-12-28 09:50:00,69.06,69.49,68.96,69.28,163146.0,69.06,69.49,68.96,69.28,163146.0
2022-12-28 10:00:00,69.35,69.5,69.14,69.25,163090.0,69.35,69.5,69.14,69.25,163090.0
2022-12-28 10:10:00,69.23,69.34,69.13,69.17,139884.0,69.23,69.34,69.13,69.17,139884.0
2022-12-28 10:20:00,69.19,69.31,68.97,69.0,164568.0,69.19,69.31,68.97,69.0,164568.0
2022-12-28 10:30:00,69.0,69.23,68.98,68.99,73052.0,69.0,69.23,68.98,68.99,73052.0
2022-12-28 10:40:00,68.99,69.19,68.84,68.89,91804.0,68.99,69.19,68.84,68.89,91804.0
2022-12-28 10:50:00,68.86,68.87,68.6,68.62,96796.0,68.86,68.87,68.6,68.62,96796.0
2022-12-28 11:00:00,68.62,68.67,68.37,68.6,85502.0,68.62,68.67,68.37,68.6,85502.0
2022-12-28 11:10:00,68.58,68.75,68.53,68.61,80450.0,68.58,68.75,68.53,68.61,80450.0
2022-12-28 11:20:00,68.62,68.78,68.5,68.63,91704.0,68.62,68.78,68.5,68.63,91704.0
2022-12-28 11:30:00,68.63,68.69,68.46,68.5,61958.0,68.63,68.69,68.46,68.5,61958.0
2022-12-28 11:40:00,68.47,68.61,68.42,68.54,91442.0,68.47,68.61,68.42,68.54,91442.0
2022-12-28 11:50:00,68.54,68.69,68.5,68.5,85184.0,68.54,68.69,68.5,68.5,85184.0
2022-12-28 12:00:00,68.51,68.67,68.47,68.66,146134.0,68.51,68.67,68.47,68.66,146134.0
2022-12-28 12:10:00,68.64,68.74,68.59,68.59,47580.0,68.64,68.74,68.59,68.59,47580.0
2022-12-28 12:20:00,68.59,68.72,68.59,68.71,59804.0,68.59,68.72,68.59,68.71,59804.0
2022-12-28 12:30:00,68.71,68.94,68.71,68.79,50364.0,68.71,68.94,68.71,68.79,50364.0
2022-12-28 12:40:00,68.82,69.0,68.8,68.97,91626.0,68.82,69.0,68.8,68.97,91626.0
2022-12-28 12:50:00,68.94,68.96,68.7,68.88,102446.0,68.94,68.96,68.7,68.88,102446.0
2022-12-28 13:00:00,68.89,69.17,68.83,69.08,119332.0,68.89,69.17,68.83,69.08,119332.0
2022-12-28 13:10:00,69.11,69.26,69.07,69.07,118058.0,69.11,69.26,69.07,69.07,118058.0
2022-12-28 13:20:00,69.06,69.08,68.88,69.01,43770.0,69.06,69.08,68.88,69.01,43770.0
2022-12-28 13:30:00,69.0,69.07,68.92,68.97,46584.0,69.0,69.07,68.92,68.97,46584.0
2022-12-28 13:40:00,68.97,69.04,68.86,68.86,50952.0,68.97,69.04,68.86,68.86,50952.0
2022-12-28 13:50:00,68.86,68.92,68.71,68.83,89696.0,68.86,68.92,68.71,68.83,89696.0
2022-12-28 14:00:00,68.82,68.98,68.78,68.89,52986.0,68.82,68.98,68.78,68.89,52986.0
2022-12-28 14:10:00,68.89,68.89,68.74,68.83,56618.0,68.89,68.89,68.74,68.83,56618.0
2022-12-28 14:20:00,68.83,68.85,68.61,68.66,81798.0,68.83,68.85,68.61,68.66,81798.0
2022-12-28 14:30:00,68.66,68.78,68.64,68.71,67492.0,68.66,68.78,68.64,68.71,67492.0
2022-12-28 14:40:00,68.71,68.88,68.7,68.74,37444.0,68.71,68.88,68.7,68.74,37444.0
2022-12-28 14:50:00,68.74,68.79,68.68,68.75,70898.0,68.74,68.79,68.68,68.75,70898.0
2022-12-28 15:00:00,68.76,68.77,68.56,68.67,86370.0,68.76,68.77,68.56,68.67,86370.0
2022-12-28 15:10:00,68.67,68.69,68.45,68.58,81832.0,68.67,68.69,68.45,68.58,81832.0
2022-12-28 15:20:00,68.6,68.68,68.54,68.67,64078.0,68.6,68.68,68.54,68.67,64078.0
2022-12-28 15:30:00,68.67,68.82,68.66,68.67,141660.0,68.67,68.82,68.66,68.67,141660.0
2022-12-28 15:40:00,68.69,68.79,68.57,68.73,168884.0,68.69,68.79,68.57,68.73,168884.0
2022-12-28 15:50:00,68.73,68.74,68.43,68.67,390338.0,68.73,68.74,68.43,68.67,390338.0
2022-12-29 09:30:00,69.21,69.91,69.05,69.66,240184.0,69.21,69.91,69.05,69.66,240184.0
2022-12-29 09:40:00,69.61,70.1,69.57,69.6,157284.0,69.61,70.1,69.57,69.6,157284.0
2022-12-29 09:50:00,69.65,69.8,69.41,69.65,169080.0,69.65,69.8,69.41,69.65,169080.0
2022-12-29 10:00:00,69.64,69.78,69.53,69.7,129702.0,69.64,69.78,69.53,69.7,129702.0
2022-12-29 10:10:00,69.7,69.94,69.6,69.9,146540.0,69.7,69.94,69.6,69.9,146540.0
2022-12-29 10:20:00,69.92,70.0,69.61,69.77,230536.0,69.92,70.0,69.61,69.77,230536.0
2022-12-29 10:30:00,69.79,70.27,69.79,70.25,211716.0,69.79,70.27,69.79,70.25,211716.0
2022-12-29 10:40:00,70.23,70.5,70.23,70.43,102202.0,70.23,70.5,70.23,70.43,102202.0
2022-12-29 10:50:00,70.43,70.53,70.27,70.33,121364.0,70.43,70.53,70.27,70.33,121364.0
2022-12-29 11:00:00,70.33,70.35,70.13,70.16,85922.0,70.33,70.35,70.13,70.16,85922.0
2022-12-29 11:10:00,70.19,70.23,69.99,70.12,75382.0,70.19,70.23,69.99,70.12,75382.0
2022-12-29 11:20:00,70.12,70.24,70.01,70.21,74792.0,70.12,70.24,70.01,70.21,74792.0
2022-12-29 11:30:00,70.23,70.47,70.21,70.38,87018.0,70.23,70.47,70.21,70.38,87018.0
2022-12-29 11:40:00,70.36,70.49,70.36,70.49,63982.0,70.36,70.49,70.36,70.49,63982.0
2022-12-29 11:50:00,70.49,70.64,70.48,70.52,102174.0,70.49,70.64,70.48,70.52,102174.0
2022-12-29 12:00:00,70.51,70.56,70.36,70.52,107610.0,70.51,70.56,70.36,70.52,107610.0
2022-12-29 12:10:00,70.53,70.77,70.48,70.75,207828.0,70.53,70.77,70.48,70.75,207828.0
2022-12-29 12:20:00,70.74,70.8,70.61,70.62,97014.0,70.74,70.8,70.61,70.62,97014.0
2022-12-29 12:30:00,70.63,70.64,70.48,70.48,82274.0,70.63,70.64,70.48,70.48,82274.0
2022-12-29 12:40:00,70.5,70.64,70.39,70.44,38262.0,70.5,70.64,70.39,70.44,38262.0
2022-12-29 12:50:00,70.44,70.49,70.28,70.28,48210.0,70.44,70.49,70.28,70.28,48210.0
2022-12-29 13:00:00,70.29,70.33,70.16,70.29,75364.0,70.29,70.33,70.16,70.29,75364.0
2022-12-29 13:10:00,70.3,70.67,70.29,70.57,92454.0,70.3,70.67,70.29,70.57,92454.0
2022-12-29 13:20:00,70.61,70.61,70.36,70.36,71976.0,70.61,70.61,70.36,70.36,71976.0
2022-12-29 13:30:00,70.38,70.49,70.31,70.44,58402.0,70.38,70.49,70.31,70.44,58402.0
2022-12-29 13:40:00,70.45,70.53,70.35,70.45,47968.0,70.45,70.53,70.35,70.45,47968.0
2022-12-29 13:50:00,70.46,70.53,70.33,70.52,44992.0,70.46,70.53,70.33,70.52,44992.0
2022-12-29 14:00:00,70.51,70.6,70.39,70.42,53996.0,70.51,70.6,70.39,70.42,53996.0
2022-12-29 14:10:00,70.38,70.45,70.32,70.45,56966.0,70.38,70.45,70.32,70.45,56966.0
2022-12-29 14:20:00,70.39,70.41,70.19,70.19,104936.0,70.39,70.41,70.19,70.19,104936.0
2022-12-29 14:30:00,70.21,70.35,70.14,70.28,63118.0,70.21,70.35,70.14,70.28,63118.0
2022-12-29 14:40:00,70.26,70.35,70.2,70.2,51440.0,70.26,70.35,70.2,70.2,51440.0
2022-12-29 14:50:00,70.22,70.26,70.15,70.17,51086.0,70.22,70.26,70.15,70.17,51086.0
2022-12-29 15:00:00,70.15,70.27,70.14,70.19,83728.0,70.15,70.27,70.14,70.19,83728.0
2022-12-29 15:10:00,70.2,70.32,70.08,70.11,85408.0,70.2,70.32,70.08,70.11,85408.0
2022-12-29 15:20:00,70.11,70.24,70.08,70.15,101182.0,70.11,70.24,70.08,70.15,101182.0
2022-12-29 15:30:00,70.14,70.27,70.14,70.17,180670.0,70.14,70.27,70.14,70.17,180670.0
2022-12-29 15:40:00,70.17,70.22,69.96,69.96,284122.0,70.17,70.22,69.96,69.96,284122.0
2022-12-29 15:50:00,69.97,70.15,69.92,70.09,581566.0,69.97,70.15,69.92,70.09,581566.0
2022-12-30 09:30:00,69.25,69.89,68.95,69.48,265646.0,69.25,69.89,68.95,69.48,265646.0
2022-12-30 09:40:00,69.43,69.6,68.8,68.86,129574.0,69.43,69.6,68.8,68.86,129574.0
2022-12-30 09:50:00,68.89,69.36,68.88,69.3,100514.0,68.89,69.36,68.88,69.3,100514.0
2022-12-30 10:00:00,69.32,69.42,69.14,69.26,113246.0,69.32,69.42,69.14,69.26,113246.0
2022-12-30 10:10:00,69.26,69.39,69.1,69.37,81306.0,69.26,69.39,69.1,69.37,81306.0
2022-12-30 10:20:00,69.4,69.57,69.3,69.39,79782.0,69.4,69.57,69.3,69.39,79782.0
2022-12-30 10:30:00,69.38,69.38,69.18,69.23,74072.0,69.38,69.38,69.18,69.23,74072.0
2022-12-30 10:40:00,69.26,69.75,69.13,69.75,110556.0,69.26,69.75,69.13,69.75,110556.0
2022-12-30 10:50:00,69.75,69.76,69.42,69.43,96702.0,69.75,69.76,69.42,69.43,96702.0
2022-12-30 11:00:00,69.42,69.52,69.4,69.47,91240.0,69.42,69.52,69.4,69.47,91240.0
2022-12-30 11:10:00,69.48,69.5,69.28,69.31,138976.0,69.48,69.5,69.28,69.31,138976.0
2022-12-30 11:20:00,69.31,69.31,69.13,69.15,65878.0,69.31,69.31,69.13,69.15,65878.0
2022-12-30 11:30:00,69.14,69.35,69.14,69.32,55246.0,69.14,69.35,69.14,69.32,55246.0
2022-12-30 11:40:00,69.29,69.3,69.22,69.29,41022.0,69.29,69.3,69.22,69.29,41022.0
2022-12-30 11:50:00,69.27,69.36,69.14,69.28,53180.0,69.27,69.36,69.14,69.28,53180.0
2022-12-30 12:00:00,69.25,69.26,69.08,69.21,74750.0,69.25,69.26,69.08,69.21,74750.0
2022-12-30 12:10:00,69.21,69.31,69.11,69.14,48794.0,69.21,69.31,69.11,69.14,48794.0
2022-12-30 12:20:00,69.14,69.22,69.03,69.11,114650.0,69.14,69.22,69.03,69.11,114650.0
2022-12-30 12:30:00,69.14,69.29,69.1,69.12,87276.0,69.14,69.29,69.1,69.12,87276.0
2022-12-30 12:40:00,69.13,69.26,69.08,69.17,78640.0,69.13,69.26,69.08,69.17,78640.0
2022-12-30 12:50:00,69.17,69.24,69.07,69.24,55064.0,69.17,69.24,69.07,69.24,55064.0
2022-12-30 13:00:00,69.23,69.25,69.05,69.1,49608.0,69.23,69.25,69.05,69.1,49608.0
2022-12-30 13:10:00,69.08,69.14,68.99,69.01,79736.0,69.08,69.14,68.99,69.01,79736.0
2022-12-30 13:20:00,69.01,69.01,68.73,68.81,83982.0,69.01,69.01,68.73,68.81,83982.0
2022-12-30 13:30:00,68.79,68.99,68.77,68.94,51976.0,68.79,68.99,68.77,68.94,51976.0
2022-12-30 13:40:00,68.94,68.97,68.77,68.95,88222.0,68.94,68.97,68.77,68.95,88222.0
2022-12-30 13:50:00,68.95,68.98,68.86,68.92,41060.0,68.95,68.98,68.86,68.92,41060.0
2022-12-30 14:00:00,68.92,68.92,68.78,68.8,82458.0,68.92,68.92,68.78,68.8,82458.0
2022-12-30 14:10:00,68.81,68.81,68.64,68.74,103864.0,68.81,68.81,68.64,68.74,103864.0
2022-12-30 14:20:00,68.74,68.96,68.72,68.92,83846.0,68.74,68.96,68.72,68.92,83846.0
2022-12-30 14:30:00,68.92,68.97,68.89,68.94,76332.0,68.92,68.97,68.89,68.94,76332.0
2022-12-30 14:40:00,68.92,68.95,68.87,68.91,56504.0,68.92,68.95,68.87,68.91,56504.0
2022-12-30 14:50:00,68.91,69.19,68.91,69.13,106270.0,68.91,69.19,68.91,69.13,106270.0
2022-12-30 15:00:00,69.14,69.34,69.13,69.29,85138.0,69.14,69.34,69.13,69.29,85138.0
2022-12-30 15:10:00,69.29,69.52,69.29,69.33,101622.0,69.29,69.52,69.29,69.33,101622.0
2022-12-30 15:20:00,69.33,69.42,69.2,69.28,189322.0,69.33,69.42,69.2,69.28,189322.0
2022-12-30 15:30:00,69.28,69.45,69.24,69.44,139504.0,69.28,69.45,69.24,69.44,139504.0
2022-12-30 15:40:00,69.45,69.71,69.44,69.7,210444.0,69.45,69.71,69.44,69.7,210444.0
2022-12-30 15:50:00,69.69,69.84,69.61,69.75,391586.0,69.69,69.84,69.61,69.75,391586.0
2023-01-03 09:30:00,70.72,71.61,70.38,71.43,397686.0,70.72,71.61,70.38,71.43,397686.0
2023-01-03 09:40:00,71.44,71.73,70.89,70.95,199822.0,71.44,71.73,70.89,70.95,199822.0
2023-01-03 09:50:00,70.89,70.95,70.01,70.21,161718.0,70.89,70.95,70.01,70.21,161718.0
2023-01-03 10:00:00,70.25,70.41,69.81,69.89,157338.0,70.25,70.41,69.81,69.89,157338.0
2023-01-03 10:10:00,69.9,69.97,69.72,69.73,99532.0,69.9,69.97,69.72,69.73,99532.0
2023-01-03 10:20:00,69.73,70.0,69.66,69.85,160300.0,69.73,70.0,69.66,69.85,160300.0
2023-01-03 10:30:00,69.81,70.14,69.67,69.97,156658.0,69.81,70.14,69.67,69.97,156658.0
2023-01-03 10:40:00,69.95,70.33,69.94,70.23,125964.0,69.95,70.33,69.94,70.23,125964.0
2023-01-03 10:50:00,70.21,70.23,69.81,69.99,154080.0,70.21,70.23,69.81,69.99,154080.0
2023-01-03 11:00:00,70.0,70.03,69.52,69.52,113774.0,70.0,70.03,69.52,69.52,113774.0
2023-01-03 11:10:00,69.54,69.61,69.33,69.54,126418.0,69.54,69.61,69.33,69.54,126418.0
2023-01-03 11:20:00,69.55,69.55,69.36,69.44,67722.0,69.55,69.55,69.36,69.44,67722.0
2023-01-03 11:30:00,69.47,69.53,69.24,69.35,102628.0,69.47,69.53,69.24,69.35,102628.0
2023-01-03 11:40:00,69.33,69.37,69.13,69.2,95110.0,69.33,69.37,69.13,69.2,95110.0
2023-01-03 11:50:00,69.21,69.39,69.08,69.17,92170.0,69.21,69.39,69.08,69.17,92170.0
2023-01-03 12:00:00,69.17,69.35,69.14,69.28,59872.0,69.17,69.35,69.14,69.28,59872.0
2023-01-03 12:10:00,69.28,69.36,69.12,69.13,69848.0,69.28,69.36,69.12,69.13,69848.0
2023-01-03 12:20:00,69.13,69.24,69.03,69.14,82270.0,69.13,69.24,69.03,69.14,82270.0
2023-01-03 12:30:00,69.17,69.33,69.13,69.16,129894.0,69.17,69.33,69.13,69.16,129894.0
2023-01-03 12:40:00,69.16,69.16,68.86,68.86,75890.0,69.16,69.16,68.86,68.86,75890.0
2023-01-03 12:50:00,68.87,69.17,68.76,69.15,79972.0,68.87,69.17,68.76,69.15,79972.0
2023-01-03 13:00:00,69.16,69.22,68.96,68.98,93780.0,69.16,69.22,68.96,68.98,93780.0
2023-01-03 13:10:00,68.97,69.09,68.88,68.95,68046.0,68.97,69.09,68.88,68.95,68046.0
2023-01-03 13:20:00,68.94,69.08,68.83,69.05,132638.0,68.94,69.08,68.83,69.05,132638.0
2023-01-03 13:30:00,69.05,69.13,68.96,69.07,176670.0,69.05,69.13,68.96,69.07,176670.0
2023-01-03 13:40:00,69.07,69.21,69.04,69.2,121726.0,69.07,69.21,69.04,69.2,121726.0
2023-01-03 13:50:00,69.2,69.46,69.13,69.42,97258.0,69.2,69.46,69.13,69.42,97258.0
2023-01-03 14:00:00,69.42,69.57,69.36,69.48,131896.0,69.42,69.57,69.36,69.48,131896.0
2023-01-03 14:10:00,69.46,69.47,69.29,69.3,57072.0,69.46,69.47,69.29,69.3,57072.0
2023-01-03 14:20:00,69.3,69.36,69.13,69.26,82924.0,69.3,69.36,69.13,69.26,82924.0
2023-01-03 14:30:00,69.27,69.27,69.07,69.17,96840.0,69.27,69.27,69.07,69.17,96840.0
2023-01-03 14:40:00,69.17,69.53,69.16,69.45,86970.0,69.17,69.53,69.16,69.45,86970.0
2023-01-03 14:50:00,69.45,69.45,69.21,69.25,113936.0,69.45,69.45,69.21,69.25,113936.0
2023-01-03 15:00:00,69.25,69.39,69.23,69.29,64912.0,69.25,69.39,69.23,69.29,64912.0
2023-01-03 15:10:00,69.28,69.55,69.24,69.33,96768.0,69.28,69.55,69.24,69.33,96768.0
2023-01-03 15:20:00,69.33,69.34,69.14,69.19,109478.0,69.33,69.34,69.14,69.19,109478.0
2023-01-03 15:30:00,69.2,69.31,69.07,69.11,96850.0,69.2,69.31,69.07,69.11,96850.0
2023-01-03 15:40:00,69.1,69.19,68.96,69.14,195922.0,69.1,69.19,68.96,69.14,195922.0
2023-01-03 15:50:00,69.15,69.23,69.0,69.23,476042.0,69.15,69.23,69.0,69.23,476042.0
2023-01-04 09:30:00,69.84,69.99,69.0,69.67,154830.0,69.84,69.99,69.0,69.67,154830.0
2023-01-04 09:40:00,69.69,70.25,69.69,70.05,186808.0,69.69,70.25,69.69,70.05,186808.0
2023-01-04 09:50:00,70.1,70.52,69.97,70.49,204250.0,70.1,70.52,69.97,70.49,204250.0
2023-01-04 10:00:00,70.44,70.62,69.28,69.69,173938.0,70.44,70.62,69.28,69.69,173938.0
2023-01-04 10:10:00,69.69,69.89,69.45,69.84,114472.0,69.69,69.89,69.45,69.84,114472.0
2023-01-04 10:20:00,69.89,69.98,69.45,69.6,131124.0,69.89,69.98,69.45,69.6,131124.0
2023-01-04 10:30:00,69.6,69.62,69.14,69.22,101200.0,69.6,69.62,69.14,69.22,101200.0
2023-01-04 10:40:00,69.22,69.79,69.21,69.73,116722.0,69.22,69.79,69.21,69.73,116722.0
2023-01-04 10:50:00,69.75,69.94,69.67,69.83,173658.0,69.75,69.94,69.67,69.83,173658.0
2023-01-04 11:00:00,69.83,69.86,69.52,69.65,75982.0,69.83,69.86,69.52,69.65,75982.0
2023-01-04 11:10:00,69.7,69.75,69.52,69.57,84052.0,69.7,69.75,69.52,69.57,84052.0
2023-01-04 11:20:00,69.57,69.67,69.49,69.58,106368.0,69.57,69.67,69.49,69.58,106368.0
2023-01-04 11:30:00,69.61,69.92,69.61,69.86,83200.0,69.61,69.92,69.61,69.86,83200.0
2023-01-04 11:40:00,69.87,70.08,69.86,70.0,74654.0,69.87,70.08,69.86,70.0,74654.0
2023-01-04 11:50:00,70.02,70.22,69.89,69.93,136042.0,70.02,70.22,69.89,69.93,136042.0
2023-01-04 12:00:00,69.92,69.95,69.54,69.54,86156.0,69.92,69.95,69.54,69.54,86156.0
2023-01-04 12:10:00,69.52,69.64,69.35,69.48,84720.0,69.52,69.64,69.35,69.48,84720.0
2023-01-04 12:20:00,69.48,69.51,69.33,69.47,73112.0,69.48,69.51,69.33,69.47,73112.0
2023-01-04 12:30:00,69.47,69.75,69.47,69.75,293944.0,69.47,69.75,69.47,69.75,293944.0
2023-01-04 12:40:00,69.78,69.88,69.64,69.83,187424.0,69.78,69.88,69.64,69.83,187424.0
2023-01-04 12:50:00,69.85,69.91,69.42,69.48,91760.0,69.85,69.91,69.42,69.48,91760.0
2023-01-04 13:00:00,69.47,69.47,69.2,69.27,50788.0,69.47,69.47,69.2,69.27,50788.0
2023-01-04 13:10:00,69.29,69.48,69.28,69.48,54690.0,69.29,69.48,69.28,69.48,54690.0
2023-01-04 13:20:00,69.45,69.5,69.29,69.36,56924.0,69.45,69.5,69.29,69.36,56924.0
2023-01-04 13:30:00,69.36,69.59,69.27,69.51,69630.0,69.36,69.59,69.27,69.51,69630.0
2023-01-04 13:40:00,69.49,69.55,69.39,69.46,81654.0,69.49,69.55,69.39,69.46,81654.0
2023-01-04 13:50:00,69.45,69.46,69.0,69.04,66928.0,69.45,69.46,69.0,69.04,66928.0
2023-01-04 14:00:00,69.03,69.3,68.67,68.72,294858.0,69.03,69.3,68.67,68.72,294858.0
2023-01-04 14:10:00,68.74,69.16,68.64,69.07,121580.0,68.74,69.16,68.64,69.07,121580.0
2023-01-04 14:20:00,69.07,69.11,68.52,68.56,110870.0,69.07,69.11,68.52,68.56,110870.0
2023-01-04 14:30:00,68.55,68.72,68.53,68.67,79780.0,68.55,68.72,68.53,68.67,79780.0
2023-01-04 14:40:00,68.65,68.79,68.56,68.66,91322.0,68.65,68.79,68.56,68.66,91322.0
2023-01-04 14:50:00,68.66,69.11,68.58,69.07,210956.0,68.66,69.11,68.58,69.07,210956.0
2023-01-04 15:00:00,69.08,69.31,69.07,69.16,127176.0,69.08,69.31,69.07,69.16,127176.0
2023-01-04 15:10:00,69.18,69.23,69.06,69.11,69228.0,69.18,69.23,69.06,69.11,69228.0
2023-01-04 15:20:00,69.11,69.18,68.94,69.13,127494.0,69.11,69.18,68.94,69.13,127494.0
2023-01-04 15:30:00,69.12,69.13,68.84,68.88,105144.0,69.12,69.13,68.84,68.88,105144.0
2023-01-04 15:40:00,68.87,69.02,68.76,69.02,189434.0,68.87,69.02,68.76,69.02,189434.0
2023-01-04 15:50:00,69.04,69.29,68.98,69.29,410544.0,69.04,69.29,68.98,69.29,410544.0
2023-01-05 09:30:00,68.81,68.84,67.45,67.6,524398.0,68.81,68.84,67.45,67.6,524398.0
2023-01-05 09:40:00,67.58,67.58,66.94,67.08,317082.0,67.58,67.58,66.94,67.08,317082.0
2023-01-05 09:50:00,67.14,67.46,66.94,67.33,251542.0,67.14,67.46,66.94,67.33,251542.0
2023-01-05 10:00:00,67.38,67.8,67.29,67.59,202370.0,67.38,67.8,67.29,67.59,202370.0
2023-01-05 10:10:00,67.66,67.75,67.01,67.08,168840.0,67.66,67.75,67.01,67.08,168840.0
2023-01-05 10:20:00,67.08,67.36,66.85,67.33,135958.0,67.08,67.36,66.85,67.33,135958.0
2023-01-05 10:30:00,67.34,67.49,67.01,67.1,121122.0,67.34,67.49,67.01,67.1,121122.0
2023-01-05 10:40:00,67.07,67.25,66.91,67.19,273328.0,67.07,67.25,66.91,67.19,273328.0
2023-01-05 10:50:00,67.2,67.25,66.92,66.96,121832.0,67.2,67.25,66.92,66.96,121832.0
2023-01-05 11:00:00,66.94,67.09,66.85,67.03,101702.0,66.94,67.09,66.85,67.03,101702.0
2023-01-05 11:10:00,67.04,67.39,67.02,67.36,164558.0,67.04,67.39,67.02,67.36,164558.0
2023-01-05 11:20:00,67.33,67.36,67.14,67.24,155502.0,67.33,67.36,67.14,67.24,155502.0
2023-01-05 11:30:00,67.2,67.24,66.95,67.05,120334.0,67.2,67.24,66.95,67.05,120334.0
2023-01-05 11:40:00,67.05,67.25,66.97,67.2,79494.0,67.05,67.25,66.97,67.2,79494.0
2023-01-05 11:50:00,67.19,67.25,67.03,67.1,268360.0,67.19,67.25,67.03,67.1,268360.0
2023-01-05 12:00:00,67.08,67.29,66.92,66.92,93014.0,67.08,67.29,66.92,66.92,93014.0
2023-01-05 12:10:00,66.92,66.95,66.73,66.74,97614.0,66.92,66.95,66.73,66.74,97614.0
2023-01-05 12:20:00,66.75,66.82,66.58,66.71,111108.0,66.75,66.82,66.58,66.71,111108.0
2023-01-05 12:30:00,66.67,66.73,66.52,66.73,144308.0,66.67,66.73,66.52,66.73,144308.0
2023-01-05 12:40:00,66.72,66.82,66.6,66.73,176544.0,66.72,66.82,66.6,66.73,176544.0
2023-01-05 12:50:00,66.74,66.75,66.38,66.51,150810.0,66.74,66.75,66.38,66.51,150810.0
2023-01-05 13:00:00,66.48,66.73,66.35,66.73,123160.0,66.48,66.73,66.35,66.73,123160.0
2023-01-05 13:10:00,66.73,66.8,66.64,66.64,93790.0,66.73,66.8,66.64,66.64,93790.0
2023-01-05 13:20:00,66.67,67.22,66.65,67.04,98572.0,66.67,67.22,66.65,67.04,98572.0
2023-01-05 13:30:00,67.03,67.3,67.0,67.25,126100.0,67.03,67.3,67.0,67.25,126100.0
2023-01-05 13:40:00,67.22,67.29,67.04,67.25,124924.0,67.22,67.29,67.04,67.25,124924.0
2023-01-05 13:50:00,67.25,67.35,67.21,67.27,129066.0,67.25,67.35,67.21,67.27,129066.0
2023-01-05 14:00:00,67.27,67.41,67.26,67.41,104928.0,67.27,67.41,67.26,67.41,104928.0
2023-01-05 14:10:00,67.4,67.56,67.34,67.54,155906.0,67.4,67.56,67.34,67.54,155906.0
2023-01-05 14:20:00,67.53,67.66,67.42,67.61,167652.0,67.53,67.66,67.42,67.61,167652.0
2023-01-05 14:30:00,67.61,67.8,67.54,67.72,129380.0,67.61,67.8,67.54,67.72,129380.0
2023-01-05 14:40:00,67.72,67.96,67.7,67.88,124110.0,67.72,67.96,67.7,67.88,124110.0
2023-01-05 14:50:00,67.88,68.02,67.87,67.92,207268.0,67.88,68.02,67.87,67.92,207268.0
2023-01-05 15:00:00,67.92,68.01,67.74,67.79,243784.0,67.92,68.01,67.74,67.79,243784.0
2023-01-05 15:10:00,67.8,67.86,67.56,67.69,135596.0,67.8,67.86,67.56,67.69,135596.0
2023-01-05 15:20:00,67.69,67.69,67.36,67.36,167474.0,67.69,67.69,67.36,67.36,167474.0
2023-01-05 15:30:00,67.36,67.49,67.3,67.45,199426.0,67.36,67.49,67.3,67.45,199426.0
2023-01-05 15:40:00,67.46,67.64,67.44,67.53,222166.0,67.46,67.64,67.44,67.53,222166.0
2023-01-05 15:50:00,67.52,67.67,67.3,67.58,978756.0,67.52,67.67,67.3,67.58,978756.0
2023-01-06 09:30:00,68.01,68.49,67.55,67.58,173378.0,68.01,68.49,67.55,67.58,173378.0
2023-01-06 09:40:00,67.64,67.69,66.85,66.89,95626.0,67.64,67.69,66.85,66.89,95626.0
2023-01-06 09:50:00,66.89,67.08,66.76,66.87,127326.0,66.89,67.08,66.76,66.87,127326.0
2023-01-06 10:00:00,66.89,67.21,66.86,67.14,126484.0,66.89,67.21,66.86,67.14,126484.0
2023-01-06 10:10:00,67.13,67.46,67.05,67.38,152708.0,67.13,67.46,67.05,67.38,152708.0
2023-01-06 10:20:00,67.38,67.42,66.87,66.91,195072.0,67.38,67.42,66.87,66.91,195072.0
2023-01-06 10:30:00,66.88,67.39,66.88,67.26,107508.0,66.88,67.39,66.88,67.26,107508.0
2023-01-06 10:40:00,67.27,67.32,67.02,67.26,131454.0,67.27,67.32,67.02,67.26,131454.0
2023-01-06 10:50:00,67.22,67.7,67.2,67.66,107204.0,67.22,67.7,67.2,67.66,107204.0
2023-01-06 11:00:00,67.67,67.77,67.5,67.58,85558.0,67.67,67.77,67.5,67.58,85558.0
2023-01-06 11:10:00,67.6,67.61,67.14,67.19,122706.0,67.6,67.61,67.14,67.19,122706.0
2023-01-06 11:20:00,67.18,67.33,67.1,67.2,66692.0,67.18,67.33,67.1,67.2,66692.0
2023-01-06 11:30:00,67.21,67.34,67.14,67.27,50454.0,67.21,67.34,67.14,67.27,50454.0
2023-01-06 11:40:00,67.29,67.29,66.92,67.16,109820.0,67.29,67.29,66.92,67.16,109820.0
2023-01-06 11:50:00,67.17,67.42,67.17,67.32,62048.0,67.17,67.42,67.17,67.32,62048.0
2023-01-06 12:00:00,67.35,67.36,67.17,67.2,89948.0,67.35,67.36,67.17,67.2,89948.0
2023-01-06 12:10:00,67.18,67.19,67.01,67.14,48988.0,67.18,67.19,67.01,67.14,48988.0
2023-01-06 12:20:00,67.14,67.2,66.93,66.95,78186.0,67.14,67.2,66.93,66.95,78186.0
2023-01-06 12:30:00,66.94,67.01,66.86,66.89,97250.0,66.94,67.01,66.86,66.89,97250.0
2023-01-06 12:40:00,66.91,66.97,66.82,66.95,88064.0,66.91,66.97,66.82,66.95,88064.0
2023-01-06 12:50:00,66.95,67.09,66.94,67.09,100204.0,66.95,67.09,66.94,67.09,100204.0
2023-01-06 13:00:00,67.11,67.29,67.06,67.2,98318.0,67.11,67.29,67.06,67.2,98318.0
2023-01-06 13:10:00,67.2,67.27,67.16,67.24,95366.0,67.2,67.27,67.16,67.24,95366.0
2023-01-06 13:20:00,67.24,67.26,67.1,67.22,44928.0,67.24,67.26,67.1,67.22,44928.0
2023-01-06 13:30:00,67.24,67.52,67.24,67.51,116804.0,67.24,67.52,67.24,67.51,116804.0
2023-01-06 13:40:00,67.49,67.61,67.45,67.57,48932.0,67.49,67.61,67.45,67.57,48932.0
2023-01-06 13:50:00,67.58,67.64,67.45,67.63,82098.0,67.58,67.64,67.45,67.63,82098.0
2023-01-06 14:00:00,67.64,67.81,67.64,67.75,90140.0,67.64,67.81,67.64,67.75,90140.0
2023-01-06 14:10:00,67.75,67.8,67.67,67.74,60052.0,67.75,67.8,67.67,67.74,60052.0
2023-01-06 14:20:00,67.75,68.0,67.73,67.75,146516.0,67.75,68.0,67.73,67.75,146516.0
2023-01-06 14:30:00,67.78,67.81,67.51,67.81,115152.0,67.78,67.81,67.51,67.81,115152.0
2023-01-06 14:40:00,67.82,67.88,67.67,67.86,165602.0,67.82,67.88,67.67,67.86,165602.0
2023-01-06 14:50:00,67.84,67.88,67.75,67.76,64728.0,67.84,67.88,67.75,67.76,64728.0
2023-01-06 15:00:00,67.75,67.81,67.64,67.65,72216.0,67.75,67.81,67.64,67.65,72216.0
2023-01-06 15:10:00,67.66,67.68,67.45,67.47,119292.0,67.66,67.68,67.45,67.47,119292.0
2023-01-06 15:20:00,67.47,67.53,67.35,67.48,138940.0,67.47,67.53,67.35,67.48,138940.0
2023-01-06 15:30:00,67.5,67.58,67.41,67.45,140400.0,67.5,67.58,67.41,67.45,140400.0
2023-01-06 15:40:00,67.46,67.53,67.42,67.44,153740.0,67.46,67.53,67.42,67.44,153740.0
2023-01-06 15:50:00,67.46,67.49,67.32,67.41,389116.0,67.46,67.49,67.32,67.41,389116.0
2023-01-09 09:30:00,68.5,68.86,68.1,68.57,273014.0,68.5,68.86,68.1,68.57,273014.0
2023-01-09 09:40:00,68.51,69.04,68.26,68.98,202468.0,68.51,69.04,68.26,68.98,202468.0
2023-01-09 09:50:00,69.01,69.72,69.01,69.6,163864.0,69.01,69.72,69.01,69.6,163864.0
2023-01-09 10:00:00,69.62,69.85,69.35,69.5,352226.0,69.62,69.85,69.35,69.5,352226.0
2023-01-09 10:10:00,69.52,69.58,69.13,69.14,127362.0,69.52,69.58,69.13,69.14,127362.0
2023-01-09 10:20:00,69.16,69.24,68.81,68.95,127006.0,69.16,69.24,68.81,68.95,127006.0
2023-01-09 10:30:00,68.97,69.18,68.96,69.03,98136.0,68.97,69.18,68.96,69.03,98136.0
2023-01-09 10:40:00,69.06,69.07,68.79,68.84,201154.0,69.06,69.07,68.79,68.84,201154.0
2023-01-09 10:50:00,68.85,68.88,68.39,68.39,210498.0,68.85,68.88,68.39,68.39,210498.0
2023-01-09 11:00:00,68.42,68.8,68.28,68.68,295922.0,68.42,68.8,68.28,68.68,295922.0
2023-01-09 11:10:00,68.66,68.87,68.63,68.73,118536.0,68.66,68.87,68.63,68.73,118536.0
2023-01-09 11:20:00,68.72,68.84,68.69,68.8,116300.0,68.72,68.84,68.69,68.8,116300.0
2023-01-09 11:30:00,68.81,68.9,68.56,68.56,178144.0,68.81,68.9,68.56,68.56,178144.0
2023-01-09 11:40:00,68.57,68.66,68.48,68.64,120480.0,68.57,68.66,68.48,68.64,120480.0
2023-01-09 11:50:00,68.66,68.8,68.61,68.75,116350.0,68.66,68.8,68.61,68.75,116350.0
2023-01-09 12:00:00,68.76,68.85,68.67,68.85,128102.0,68.76,68.85,68.67,68.85,128102.0
2023-01-09 12:10:00,68.85,69.05,68.82,69.02,86788.0,68.85,69.05,68.82,69.02,86788.0
2023-01-09 12:20:00,69.05,69.24,69.05,69.08,81384.0,69.05,69.24,69.05,69.08,81384.0
2023-01-09 12:30:00,69.09,69.2,68.97,69.0,64260.0,69.09,69.2,68.97,69.0,64260.0
2023-01-09 12:40:00,69.0,69.0,68.89,68.94,71716.0,69.0,69.0,68.89,68.94,71716.0
2023-01-09 12:50:00,68.94,69.18,68.92,69.11,94056.0,68.94,69.18,68.92,69.11,94056.0
2023-01-09 13:00:00,69.11,69.25,68.98,68.98,83598.0,69.11,69.25,68.98,68.98,83598.0
2023-01-09 13:10:00,68.99,69.07,68.92,69.01,118248.0,68.99,69.07,68.92,69.01,118248.0
2023-01-09 13:20:00,69.01,69.08,68.89,68.94,111314.0,69.01,69.08,68.89,68.94,111314.0
2023-01-09 13:30:00,68.95,68.96,68.64,68.66,102950.0,68.95,68.96,68.64,68.66,102950.0
2023-01-09 13:40:00,68.64,68.65,68.32,68.39,112878.0,68.64,68.65,68.32,68.39,112878.0
2023-01-09 13:50:00,68.36,68.39,68.11,68.2,97952.0,68.36,68.39,68.11,68.2,97952.0
2023-01-09 14:00:00,68.2,68.39,68.12,68.29,73218.0,68.2,68.39,68.12,68.29,73218.0
2023-01-09 14:10:00,68.29,68.32,68.06,68.29,91196.0,68.29,68.32,68.06,68.29,91196.0
2023-01-09 14:20:00,68.28,68.41,68.26,68.38,63556.0,68.28,68.41,68.26,68.38,63556.0
2023-01-09 14:30:00,68.35,68.39,68.11,68.14,48464.0,68.35,68.39,68.11,68.14,48464.0
2023-01-09 14:40:00,68.12,68.13,67.96,68.03,110382.0,68.12,68.13,67.96,68.03,110382.0
2023-01-09 14:50:00,68.04,68.17,67.83,67.85,100776.0,68.04,68.17,67.83,67.85,100776.0
2023-01-09 15:00:00,67.84,67.98,67.81,67.97,81120.0,67.84,67.98,67.81,67.97,81120.0
2023-01-09 15:10:00,67.97,68.0,67.76,67.99,116178.0,67.97,68.0,67.76,67.99,116178.0
2023-01-09 15:20:00,67.99,68.19,67.98,68.01,183478.0,67.99,68.19,67.98,68.01,183478.0
2023-01-09 15:30:00,68.01,68.04,67.64,67.65,167516.0,68.01,68.04,67.64,67.65,167516.0
2023-01-09 15:40:00,67.66,67.82,67.6,67.71,285820.0,67.66,67.82,67.6,67.71,285820.0
2023-01-09 15:50:00,67.71,67.79,67.35,67.58,622816.0,67.71,67.79,67.35,67.58,622816.0
2023-01-10 09:30:00,67.3,68.25,67.3,68.08,425070.0,67.3,68.25,67.3,68.08,425070.0
2023-01-10 09:40:00,68.11,68.18,67.14,67.39,134858.0,68.11,68.18,67.14,67.39,134858.0
2023-01-10 09:50:00,67.36,67.75,67.25,67.5,139824.0,67.36,67.75,67.25,67.5,139824.0
2023-01-10 10:00:00,67.52,67.61,67.23,67.38,149902.0,67.52,67.61,67.23,67.38,149902.0
2023-01-10 10:10:00,67.39,67.82,67.37,67.5,156046.0,67.39,67.82,67.37,67.5,156046.0
2023-01-10 10:20:00,67.52,67.53,66.88,66.98,211462.0,67.52,67.53,66.88,66.98,211462.0
2023-01-10 10:30:00,67.0,67.06,66.77,67.02,210158.0,67.0,67.06,66.77,67.02,210158.0
2023-01-10 10:40:00,67.0,67.02,66.61,66.62,122446.0,67.0,67.02,66.61,66.62,122446.0
2023-01-10 10:50:00,66.61,66.89,66.57,66.67,239918.0,66.61,66.89,66.57,66.67,239918.0
2023-01-10 11:00:00,66.67,66.8,66.63,66.76,175316.0,66.67,66.8,66.63,66.76,175316.0
2023-01-10 11:10:00,66.74,67.03,66.74,66.85,171514.0,66.74,67.03,66.74,66.85,171514.0
2023-01-10 11:20:00,66.84,67.05,66.83,66.94,46942.0,66.84,67.05,66.83,66.94,46942.0
2023-01-10 11:30:00,66.95,66.97,66.46,66.57,95626.0,66.95,66.97,66.46,66.57,95626.0
2023-01-10 11:40:00,66.57,66.81,66.57,66.62,96258.0,66.57,66.81,66.57,66.62,96258.0
2023-01-10 11:50:00,66.64,66.81,66.55,66.74,56160.0,66.64,66.81,66.55,66.74,56160.0
2023-01-10 12:00:00,66.74,66.83,66.55,66.83,73392.0,66.74,66.83,66.55,66.83,73392.0
2023-01-10 12:10:00,66.82,66.91,66.73,66.73,95774.0,66.82,66.91,66.73,66.73,95774.0
2023-01-10 12:20:00,66.73,66.85,66.62,66.72,66670.0,66.73,66.85,66.62,66.72,66670.0
2023-01-10 12:30:00,66.72,66.86,66.62,66.86,168042.0,66.72,66.86,66.62,66.86,168042.0
2023-01-10 12:40:00,66.82,66.98,66.75,66.97,75376.0,66.82,66.98,66.75,66.97,75376.0
2023-01-10 12:50:00,66.97,67.03,66.8,66.81,76254.0,66.97,67.03,66.8,66.81,76254.0
2023-01-10 13:00:00,66.8,67.04,66.76,67.01,54986.0,66.8,67.04,66.76,67.01,54986.0
2023-01-10 13:10:00,66.99,67.0,66.73,66.83,65768.0,66.99,67.0,66.73,66.83,65768.0
2023-01-10 13:20:00,66.82,66.87,66.79,66.79,66850.0,66.82,66.87,66.79,66.79,66850.0
2023-01-10 13:30:00,66.78,66.96,66.74,66.94,52698.0,66.78,66.96,66.74,66.94,52698.0
2023-01-10 13:40:00,66.94,66.98,66.86,66.95,45762.0,66.94,66.98,66.86,66.95,45762.0
2023-01-10 13:50:00,66.96,67.06,66.88,67.04,60314.0,66.96,67.06,66.88,67.04,60314.0
2023-01-10 14:00:00,67.07,67.25,67.07,67.25,70992.0,67.07,67.25,67.07,67.25,70992.0
2023-01-10 14:10:00,67.24,67.28,67.08,67.23,99950.0,67.24,67.28,67.08,67.23,99950.0
2023-01-10 14:20:00,67.21,67.32,67.13,67.3,81774.0,67.21,67.32,67.13,67.3,81774.0
2023-01-10 14:30:00,67.33,67.44,67.17,67.19,127120.0,67.33,67.44,67.17,67.19,127120.0
2023-01-10 14:40:00,67.17,67.3,67.05,67.05,99804.0,67.17,67.3,67.05,67.05,99804.0
2023-01-10 14:50:00,67.02,67.13,67.02,67.08,71024.0,67.02,67.13,67.02,67.08,71024.0
2023-01-10 15:00:00,67.08,67.13,66.88,66.98,64976.0,67.08,67.13,66.88,66.98,64976.0
2023-01-10 15:10:00,66.98,67.06,66.79,67.06,103564.0,66.98,67.06,66.79,67.06,103564.0
2023-01-10 15:20:00,67.05,67.07,66.92,67.02,84122.0,67.05,67.07,66.92,67.02,84122.0
2023-01-10 15:30:00,67.03,67.08,66.95,67.04,107860.0,67.03,67.08,66.95,67.04,107860.0
2023-01-10 15:40:00,67.05,67.2,67.04,67.16,193128.0,67.05,67.2,67.04,67.16,193128.0
2023-01-10 15:50:00,67.17,67.28,67.08,67.13,589390.0,67.17,67.28,67.08,67.13,589390.0
2023-01-11 09:30:00,67.78,68.2,67.0,67.81,401698.0,67.78,68.2,67.0,67.81,401698.0
2023-01-11 09:40:00,67.76,68.46,67.61,68.14,195910.0,67.76,68.46,67.61,68.14,195910.0
2023-01-11 09:50:00,68.15,68.56,68.03,68.56,167624.0,68.15,68.56,68.03,68.56,167624.0
2023-01-11 10:00:00,68.56,68.61,67.95,68.24,180060.0,68.56,68.61,67.95,68.24,180060.0
2023-01-11 10:10:00,68.22,68.39,68.09,68.29,81124.0,68.22,68.39,68.09,68.29,81124.0
2023-01-11 10:20:00,68.25,68.63,68.17,68.42,163708.0,68.25,68.63,68.17,68.42,163708.0
2023-01-11 10:30:00,68.46,68.5,67.88,67.99,60484.0,68.46,68.5,67.88,67.99,60484.0
2023-01-11 10:40:00,68.0,68.02,67.83,68.0,110592.0,68.0,68.02,67.83,68.0,110592.0
2023-01-11 10:50:00,68.02,68.02,67.54,67.64,55054.0,68.02,68.02,67.54,67.64,55054.0
2023-01-11 11:00:00,67.62,67.86,67.59,67.8,37960.0,67.62,67.86,67.59,67.8,37960.0
2023-01-11 11:10:00,67.83,68.08,67.77,68.08,50712.0,67.83,68.08,67.77,68.08,50712.0
2023-01-11 11:20:00,68.08,68.14,67.98,68.04,67636.0,68.08,68.14,67.98,68.04,67636.0
2023-01-11 11:30:00,68.06,68.1,67.98,68.0,62370.0,68.06,68.1,67.98,68.0,62370.0
2023-01-11 11:40:00,68.0,68.05,67.91,67.99,62828.0,68.0,68.05,67.91,67.99,62828.0
2023-01-11 11:50:00,68.03,68.11,67.93,68.01,75608.0,68.03,68.11,67.93,68.01,75608.0
2023-01-11 12:00:00,68.01,68.04,67.85,68.01,57244.0,68.01,68.04,67.85,68.01,57244.0
2023-01-11 12:10:00,68.01,68.19,68.01,68.1,83862.0,68.01,68.19,68.01,68.1,83862.0
2023-01-11 12:20:00,68.08,68.1,67.94,67.96,79514.0,68.08,68.1,67.94,67.96,79514.0
2023-01-11 12:30:00,67.97,68.01,67.81,67.94,95836.0,67.97,68.01,67.81,67.94,95836.0
2023-01-11 12:40:00,67.96,68.05,67.86,67.97,47688.0,67.96,68.05,67.86,67.97,47688.0
2023-01-11 12:50:00,68.0,68.13,67.99,68.1,54844.0,68.0,68.13,67.99,68.1,54844.0
2023-01-11 13:00:00,68.1,68.24,68.04,68.22,52400.0,68.1,68.24,68.04,68.22,52400.0
2023-01-11 13:10:00,68.2,68.31,68.0,68.07,68330.0,68.2,68.31,68.0,68.07,68330.0
2023-01-11 13:20:00,68.07,68.11,68.01,68.1,29956.0,68.07,68.11,68.01,68.1,29956.0
2023-01-11 13:30:00,68.1,68.21,68.04,68.08,79904.0,68.1,68.21,68.04,68.08,79904.0
2023-01-11 13:40:00,68.08,68.27,68.05,68.16,47958.0,68.08,68.27,68.05,68.16,47958.0
2023-01-11 13:50:00,68.16,68.16,68.03,68.03,69358.0,68.16,68.16,68.03,68.03,69358.0
2023-01-11 14:00:00,68.04,68.12,67.96,68.03,39558.0,68.04,68.12,67.96,68.03,39558.0
2023-01-11 14:10:00,68.05,68.08,67.98,68.01,74256.0,68.05,68.08,67.98,68.01,74256.0
2023-01-11 14:20:00,68.03,68.04,67.87,67.88,54520.0,68.03,68.04,67.87,67.88,54520.0
2023-01-11 14:30:00,67.87,68.08,67.86,68.05,92050.0,67.87,68.08,67.86,68.05,92050.0
2023-01-11 14:40:00,68.06,68.17,67.99,68.07,58720.0,68.06,68.17,67.99,68.07,58720.0
2023-01-11 14:50:00,68.08,68.11,68.01,68.03,39044.0,68.08,68.11,68.01,68.03,39044.0
2023-01-11 15:00:00,68.03,68.05,67.92,67.97,41886.0,68.03,68.05,67.92,67.97,41886.0
2023-01-11 15:10:00,67.99,68.26,67.97,68.22,82842.0,67.99,68.26,67.97,68.22,82842.0
2023-01-11 15:20:00,68.22,68.23,68.02,68.04,93532.0,68.22,68.23,68.02,68.04,93532.0
2023-01-11 15:30:00,68.03,68.05,67.89,67.93,119184.0,68.03,68.05,67.89,67.93,119184.0
2023-01-11 15:40:00,67.92,68.05,67.92,68.01,162888.0,67.92,68.05,67.92,68.01,162888.0
2023-01-11 15:50:00,67.99,68.37,67.99,68.35,476840.0,67.99,68.37,67.99,68.35,476840.0
2023-01-12 09:30:00,67.97,68.48,66.92,67.32,356480.0,67.97,68.48,66.92,67.32,356480.0
2023-01-12 09:40:00,67.29,67.38,66.54,66.63,365366.0,67.29,67.38,66.54,66.63,365366.0
2023-01-12 09:50:00,66.62,66.7,66.11,66.53,245560.0,66.62,66.7,66.11,66.53,245560.0
2023-01-12 10:00:00,66.57,67.1,66.57,67.1,211646.0,66.57,67.1,66.57,67.1,211646.0
2023-01-12 10:10:00,67.15,68.03,67.14,67.92,108870.0,67.15,68.03,67.14,67.92,108870.0
2023-01-12 10:20:00,67.95,68.07,67.73,67.89,140842.0,67.95,68.07,67.73,67.89,140842.0
2023-01-12 10:30:00,67.88,67.95,67.67,67.89,79710.0,67.88,67.95,67.67,67.89,79710.0
2023-01-12 10:40:00,67.89,67.89,67.42,67.46,86724.0,67.89,67.89,67.42,67.46,86724.0
2023-01-12 10:50:00,67.48,67.92,67.44,67.73,87432.0,67.48,67.92,67.44,67.73,87432.0
2023-01-12 11:00:00,67.73,67.73,67.34,67.47,89054.0,67.73,67.73,67.34,67.47,89054.0
2023-01-12 11:10:00,67.47,67.73,67.42,67.53,69224.0,67.47,67.73,67.42,67.53,69224.0
2023-01-12 11:20:00,67.61,67.66,67.33,67.56,64530.0,67.61,67.66,67.33,67.56,64530.0
2023-01-12 11:30:00,67.55,67.66,67.41,67.57,41084.0,67.55,67.66,67.41,67.57,41084.0
2023-01-12 11:40:00,67.62,67.83,67.6,67.61,41680.0,67.62,67.83,67.6,67.61,41680.0
2023-01-12 11:50:00,67.6,67.97,67.56,67.96,50138.0,67.6,67.97,67.56,67.96,50138.0
2023-01-12 12:00:00,67.94,68.03,67.84,68.0,47826.0,67.94,68.03,67.84,68.0,47826.0
2023-01-12 12:10:00,68.0,68.07,67.97,68.03,89862.0,68.0,68.07,67.97,68.03,89862.0
2023-01-12 12:20:00,68.02,68.06,67.91,68.06,59614.0,68.02,68.06,67.91,68.06,59614.0
2023-01-12 12:30:00,68.07,68.08,67.92,67.96,58126.0,68.07,68.08,67.92,67.96,58126.0
2023-01-12 12:40:00,67.98,68.0,67.86,67.96,40046.0,67.98,68.0,67.86,67.96,40046.0
2023-01-12 12:50:00,67.99,68.07,67.92,67.97,54496.0,67.99,68.07,67.92,67.97,54496.0
2023-01-12 13:00:00,67.95,68.14,67.95,68.1,54084.0,67.95,68.14,67.95,68.1,54084.0
2023-01-12 13:10:00,68.1,68.21,68.07,68.1,65100.0,68.1,68.21,68.07,68.1,65100.0
2023-01-12 13:20:00,68.1,68.14,67.81,67.87,72592.0,68.1,68.14,67.81,67.87,72592.0
2023-01-12 13:30:00,67.84,68.15,67.74,68.12,60258.0,67.84,68.15,67.74,68.12,60258.0
2023-01-12 13:40:00,68.13,68.18,68.05,68.12,45710.0,68.13,68.18,68.05,68.12,45710.0
2023-01-12 13:50:00,68.09,68.28,68.08,68.16,58726.0,68.09,68.28,68.08,68.16,58726.0
2023-01-12 14:00:00,68.15,68.16,67.97,68.02,85762.0,68.15,68.16,67.97,68.02,85762.0
2023-01-12 14:10:00,68.04,68.32,68.01,68.26,55204.0,68.04,68.32,68.01,68.26,55204.0
2023-01-12 14:20:00,68.27,68.38,68.21,68.33,46746.0,68.27,68.38,68.21,68.33,46746.0
2023-01-12 14:30:00,68.33,68.52,68.28,68.51,74600.0,68.33,68.52,68.28,68.51,74600.0
2023-01-12 14:40:00,68.5,68.58,68.42,68.47,57896.0,68.5,68.58,68.42,68.47,57896.0
2023-01-12 14:50:00,68.48,68.48,68.23,68.26,65970.0,68.48,68.48,68.23,68.26,65970.0
2023-01-12 15:00:00,68.26,68.26,68.08,68.11,55110.0,68.26,68.26,68.08,68.11,55110.0
2023-01-12 15:10:00,68.12,68.27,68.11,68.17,87556.0,68.12,68.27,68.11,68.17,87556.0
2023-01-12 15:20:00,68.17,68.26,68.14,68.19,147768.0,68.17,68.26,68.14,68.19,147768.0
2023-01-12 15:30:00,68.19,68.29,68.17,68.28,127924.0,68.19,68.29,68.17,68.28,127924.0
2023-01-12 15:40:00,68.28,68.36,68.08,68.13,254068.0,68.28,68.36,68.08,68.13,254068.0
2023-01-12 15:50:00,68.13,68.33,68.13,68.28,382760.0,68.13,68.33,68.13,68.28,382760.0
2023-01-13 09:30:00,67.27,68.26,67.27,67.97,266884.0,67.27,68.26,67.27,67.97,266884.0
2023-01-13 09:40:00,67.97,68.19,67.6,67.87,153244.0,67.97,68.19,67.6,67.87,153244.0
2023-01-13 09:50:00,67.86,68.12,67.63,67.75,94930.0,67.86,68.12,67.63,67.75,94930.0
2023-01-13 10:00:00,67.69,68.17,67.6,68.05,133434.0,67.69,68.17,67.6,68.05,133434.0
2023-01-13 10:10:00,68.05,68.39,68.0,68.29,214304.0,68.05,68.39,68.0,68.29,214304.0
2023-01-13 10:20:00,68.31,68.67,68.19,68.53,110040.0,68.31,68.67,68.19,68.53,110040.0
2023-01-13 10:30:00,68.53,68.56,68.22,68.36,105712.0,68.53,68.56,68.22,68.36,105712.0
2023-01-13 10:40:00,68.38,68.73,68.38,68.57,132656.0,68.38,68.73,68.38,68.57,132656.0
2023-01-13 10:50:00,68.6,68.64,68.21,68.34,154686.0,68.6,68.64,68.21,68.34,154686.0
2023-01-13 11:00:00,68.36,68.41,68.05,68.24,104244.0,68.36,68.41,68.05,68.24,104244.0
2023-01-13 11:10:00,68.24,68.36,68.1,68.23,54440.0,68.24,68.36,68.1,68.23,54440.0
2023-01-13 11:20:00,68.28,68.5,68.28,68.44,116572.0,68.28,68.5,68.28,68.44,116572.0
2023-01-13 11:30:00,68.42,68.44,68.04,68.04,103396.0,68.42,68.44,68.04,68.04,103396.0
2023-01-13 11:40:00,68.07,68.27,68.03,68.24,78782.0,68.07,68.27,68.03,68.24,78782.0
2023-01-13 11:50:00,68.26,68.31,68.18,68.28,56456.0,68.26,68.31,68.18,68.28,56456.0
2023-01-13 12:00:00,68.31,68.38,68.21,68.36,51942.0,68.31,68.38,68.21,68.36,51942.0
2023-01-13 12:10:00,68.33,68.5,68.29,68.35,47184.0,68.33,68.5,68.29,68.35,47184.0
2023-01-13 12:20:00,68.35,68.39,68.26,68.37,61178.0,68.35,68.39,68.26,68.37,61178.0
2023-01-13 12:30:00,68.38,68.41,68.25,68.28,37064.0,68.38,68.41,68.25,68.28,37064.0
2023-01-13 12:40:00,68.27,68.44,68.23,68.35,47364.0,68.27,68.44,68.23,68.35,47364.0
2023-01-13 12:50:00,68.35,68.47,68.29,68.41,64524.0,68.35,68.47,68.29,68.41,64524.0
2023-01-13 13:00:00,68.42,68.42,68.29,68.39,60848.0,68.42,68.42,68.29,68.39,60848.0
2023-01-13 13:10:00,68.39,68.52,68.36,68.52,105654.0,68.39,68.52,68.36,68.52,105654.0
2023-01-13 13:20:00,68.53,68.7,68.49,68.7,97836.0,68.53,68.7,68.49,68.7,97836.0
2023-01-13 13:30:00,68.69,68.8,68.62,68.8,93780.0,68.69,68.8,68.62,68.8,93780.0
2023-01-13 13:40:00,68.81,69.07,68.79,69.06,92664.0,68.81,69.07,68.79,69.06,92664.0
2023-01-13 13:50:00,69.07,69.21,69.02,69.07,57828.0,69.07,69.21,69.02,69.07,57828.0
2023-01-13 14:00:00,69.08,69.22,68.99,69.1,100246.0,69.08,69.22,68.99,69.1,100246.0
2023-01-13 14:10:00,69.14,69.34,69.13,69.26,115822.0,69.14,69.34,69.13,69.26,115822.0
2023-01-13 14:20:00,69.26,69.4,69.22,69.36,85412.0,69.26,69.4,69.22,69.36,85412.0
2023-01-13 14:30:00,69.36,69.59,69.36,69.56,179222.0,69.36,69.59,69.36,69.56,179222.0
2023-01-13 14:40:00,69.56,69.56,69.4,69.44,120830.0,69.56,69.56,69.4,69.44,120830.0
2023-01-13 14:50:00,69.44,69.51,69.34,69.42,118500.0,69.44,69.51,69.34,69.42,118500.0
2023-01-13 15:00:00,69.44,69.46,69.3,69.39,91142.0,69.44,69.46,69.3,69.39,91142.0
2023-01-13 15:10:00,69.4,69.44,69.29,69.29,91140.0,69.4,69.44,69.29,69.29,91140.0
2023-01-13 15:20:00,69.29,69.47,69.29,69.46,124952.0,69.29,69.47,69.29,69.46,124952.0
2023-01-13 15:30:00,69.47,69.51,69.41,69.46,133932.0,69.47,69.51,69.41,69.46,133932.0
2023-01-13 15:40:00,69.46,69.47,69.29,69.32,272710.0,69.46,69.47,69.29,69.32,272710.0
2023-01-13 15:50:00,69.32,69.51,69.2,69.46,775020.0,69.32,69.51,69.2,69.46,775020.0
2023-01-17 09:30:00,68.83,70.17,68.61,69.5,524564.0,68.83,70.17,68.61,69.5,524564.0
2023-01-17 09:40:00,69.51,70.03,69.07,69.78,309536.0,69.51,70.03,69.07,69.78,309536.0
2023-01-17 09:50:00,69.81,70.25,69.61,70.0,216962.0,69.81,70.25,69.61,70.0,216962.0
2023-01-17 10:00:00,70.01,70.52,69.97,70.4,415512.0,70.01,70.52,69.97,70.4,415512.0
2023-01-17 10:10:00,70.42,70.5,70.11,70.28,227498.0,70.42,70.5,70.11,70.28,227498.0
2023-01-17 10:20:00,70.3,70.67,70.11,70.64,308018.0,70.3,70.67,70.11,70.64,308018.0
2023-01-17 10:30:00,70.64,70.73,70.42,70.64,100172.0,70.64,70.73,70.42,70.64,100172.0
2023-01-17 10:40:00,70.64,70.74,70.35,70.54,151098.0,70.64,70.74,70.35,70.54,151098.0
2023-01-17 10:50:00,70.52,70.63,70.31,70.48,151438.0,70.52,70.63,70.31,70.48,151438.0
2023-01-17 11:00:00,70.44,70.7,70.42,70.65,139302.0,70.44,70.7,70.42,70.65,139302.0
2023-01-17 11:10:00,70.63,70.75,70.48,70.71,180534.0,70.63,70.75,70.48,70.71,180534.0
2023-01-17 11:20:00,70.74,70.77,70.47,70.55,106716.0,70.74,70.77,70.47,70.55,106716.0
2023-01-17 11:30:00,70.57,70.77,70.53,70.73,70944.0,70.57,70.77,70.53,70.73,70944.0
2023-01-17 11:40:00,70.7,70.81,70.64,70.74,87816.0,70.7,70.81,70.64,70.74,87816.0
2023-01-17 11:50:00,70.74,70.81,70.58,70.63,94076.0,70.74,70.81,70.58,70.63,94076.0
2023-01-17 12:00:00,70.63,70.7,70.54,70.64,73594.0,70.63,70.7,70.54,70.64,73594.0
2023-01-17 12:10:00,70.64,70.77,70.6,70.67,61512.0,70.64,70.77,70.6,70.67,61512.0
2023-01-17 12:20:00,70.67,70.67,70.48,70.64,60622.0,70.67,70.67,70.48,70.64,60622.0
2023-01-17 12:30:00,70.64,70.79,70.6,70.73,42884.0,70.64,70.79,70.6,70.73,42884.0
2023-01-17 12:40:00,70.73,70.94,70.71,70.93,78480.0,70.73,70.94,70.71,70.93,78480.0
2023-01-17 12:50:00,70.92,71.12,70.92,70.99,94642.0,70.92,71.12,70.92,70.99,94642.0
2023-01-17 13:00:00,70.99,71.15,70.88,71.11,77342.0,70.99,71.15,70.88,71.11,77342.0
2023-01-17 13:10:00,71.1,71.24,71.07,71.23,93466.0,71.1,71.24,71.07,71.23,93466.0
2023-01-17 13:20:00,71.23,71.23,71.11,71.16,139924.0,71.23,71.23,71.11,71.16,139924.0
2023-01-17 13:30:00,71.15,71.23,71.01,71.06,89262.0,71.15,71.23,71.01,71.06,89262.0
2023-01-17 13:40:00,71.05,71.06,70.79,70.83,73764.0,71.05,71.06,70.79,70.83,73764.0
2023-01-17 13:50:00,70.83,70.95,70.83,70.89,78912.0,70.83,70.95,70.83,70.89,78912.0
2023-01-17 14:00:00,70.86,70.96,70.86,70.92,122488.0,70.86,70.96,70.86,70.92,122488.0
2023-01-17 14:10:00,70.92,71.19,70.89,71.18,122156.0,70.92,71.19,70.89,71.18,122156.0
2023-01-17 14:20:00,71.17,71.21,70.92,71.05,121178.0,71.17,71.21,70.92,71.05,121178.0
2023-01-17 14:30:00,71.05,71.21,70.98,71.09,161632.0,71.05,71.21,70.98,71.09,161632.0
2023-01-17 14:40:00,71.08,71.18,71.04,71.16,90708.0,71.08,71.18,71.04,71.16,90708.0
2023-01-17 14:50:00,71.16,71.22,71.08,71.08,102232.0,71.16,71.22,71.08,71.08,102232.0
2023-01-17 15:00:00,71.08,71.24,71.01,71.18,121492.0,71.08,71.24,71.01,71.18,121492.0
2023-01-17 15:10:00,71.18,71.33,71.11,71.22,207084.0,71.18,71.33,71.11,71.22,207084.0
2023-01-17 15:20:00,71.22,71.25,71.16,71.21,154004.0,71.22,71.25,71.16,71.21,154004.0
2023-01-17 15:30:00,71.21,71.32,71.2,71.26,364306.0,71.21,71.32,71.2,71.26,364306.0
2023-01-17 15:40:00,71.26,71.33,71.01,71.02,331278.0,71.26,71.33,71.01,71.02,331278.0
2023-01-17 15:50:00,71.02,71.03,70.85,71.01,660636.0,71.02,71.03,70.85,71.01,660636.0
2023-01-18 09:30:00,71.88,71.98,70.9,71.56,345264.0,71.88,71.98,70.9,71.56,345264.0
2023-01-18 09:40:00,71.58,72.0,71.52,71.78,334840.0,71.58,72.0,71.52,71.78,334840.0
2023-01-18 09:50:00,71.83,72.05,71.7,72.05,259108.0,71.83,72.05,71.7,72.05,259108.0
2023-01-18 10:00:00,72.05,72.65,71.89,72.33,260250.0,72.05,72.65,71.89,72.33,260250.0
2023-01-18 10:10:00,72.36,72.63,72.1,72.19,220886.0,72.36,72.63,72.1,72.19,220886.0
2023-01-18 10:20:00,72.18,72.45,72.13,72.39,174482.0,72.18,72.45,72.13,72.39,174482.0
2023-01-18 10:30:00,72.39,72.42,71.91,71.92,167052.0,72.39,72.42,71.91,71.92,167052.0
2023-01-18 10:40:00,71.92,72.0,71.67,71.82,142084.0,71.92,72.0,71.67,71.82,142084.0
2023-01-18 10:50:00,71.84,71.99,71.56,71.93,174664.0,71.84,71.99,71.56,71.93,174664.0
2023-01-18 11:00:00,71.94,72.08,71.54,71.69,223904.0,71.94,72.08,71.54,71.69,223904.0
2023-01-18 11:10:00,71.69,71.69,71.44,71.45,328790.0,71.69,71.69,71.44,71.45,328790.0
2023-01-18 11:20:00,71.45,71.45,71.05,71.07,110070.0,71.45,71.45,71.05,71.07,110070.0
2023-01-18 11:30:00,71.06,71.11,70.64,70.7,86708.0,71.06,71.11,70.64,70.7,86708.0
2023-01-18 11:40:00,70.72,70.88,70.67,70.7,74582.0,70.72,70.88,70.67,70.7,74582.0
2023-01-18 11:50:00,70.7,70.82,70.59,70.8,83772.0,70.7,70.82,70.59,70.8,83772.0
2023-01-18 12:00:00,70.81,70.92,70.77,70.88,58890.0,70.81,70.92,70.77,70.88,58890.0
2023-01-18 12:10:00,70.86,71.15,70.84,71.04,96170.0,70.86,71.15,70.84,71.04,96170.0
2023-01-18 12:20:00,71.04,71.07,70.81,70.91,76344.0,71.04,71.07,70.81,70.91,76344.0
2023-01-18 12:30:00,70.89,71.05,70.77,71.01,200014.0,70.89,71.05,70.77,71.01,200014.0
2023-01-18 12:40:00,71.02,71.12,71.0,71.08,42120.0,71.02,71.12,71.0,71.08,42120.0
2023-01-18 12:50:00,71.08,71.12,70.79,70.86,44444.0,71.08,71.12,70.79,70.86,44444.0
2023-01-18 13:00:00,70.86,71.03,70.85,70.89,76044.0,70.86,71.03,70.85,70.89,76044.0
2023-01-18 13:10:00,70.87,71.06,70.83,70.93,64022.0,70.87,71.06,70.83,70.93,64022.0
2023-01-18 13:20:00,70.92,70.97,70.84,70.87,50222.0,70.92,70.97,70.84,70.87,50222.0
2023-01-18 13:30:00,70.85,70.97,70.77,70.89,93790.0,70.85,70.97,70.77,70.89,93790.0
2023-01-18 13:40:00,70.89,71.17,70.89,71.11,78428.0,70.89,71.17,70.89,71.11,78428.0
2023-01-18 13:50:00,71.11,71.22,71.11,71.22,43450.0,71.11,71.22,71.11,71.22,43450.0
2023-01-18 14:00:00,71.21,71.22,70.98,71.07,98836.0,71.21,71.22,70.98,71.07,98836.0
2023-01-18 14:10:00,71.11,71.23,71.07,71.2,62110.0,71.11,71.23,71.07,71.2,62110.0
2023-01-18 14:20:00,71.22,71.32,71.13,71.25,53306.0,71.22,71.32,71.13,71.25,53306.0
2023-01-18 14:30:00,71.25,71.32,71.18,71.22,61596.0,71.25,71.32,71.18,71.22,61596.0
2023-01-18 14:40:00,71.21,71.23,71.01,71.04,67100.0,71.21,71.23,71.01,71.04,67100.0
2023-01-18 14:50:00,71.05,71.13,70.98,71.12,71338.0,71.05,71.13,70.98,71.12,71338.0
2023-01-18 15:00:00,71.11,71.16,71.02,71.02,89542.0,71.11,71.16,71.02,71.02,89542.0
2023-01-18 15:10:00,71.0,71.16,70.93,70.93,111272.0,71.0,71.16,70.93,70.93,111272.0
2023-01-18 15:20:00,70.96,70.96,70.82,70.92,65760.0,70.96,70.96,70.82,70.92,65760.0
2023-01-18 15:30:00,70.91,71.08,70.87,70.92,159100.0,70.91,71.08,70.87,70.92,159100.0
2023-01-18 15:40:00,70.92,71.03,70.83,70.97,249450.0,70.92,71.03,70.83,70.97,249450.0
2023-01-18 15:50:00,70.97,71.01,70.8,70.83,482470.0,70.97,71.01,70.8,70.83,482470.0
2023-01-19 09:30:00,70.16,71.46,70.16,71.0,204110.0,70.16,71.46,70.16,71.0,204110.0
2023-01-19 09:40:00,71.02,71.1,70.25,70.33,97552.0,71.02,71.1,70.25,70.33,97552.0
2023-01-19 09:50:00,70.36,70.81,70.28,70.67,117012.0,70.36,70.81,70.28,70.67,117012.0
2023-01-19 10:00:00,70.67,70.93,70.58,70.83,128262.0,70.67,70.93,70.58,70.83,128262.0
2023-01-19 10:10:00,70.86,71.16,70.66,70.96,54686.0,70.86,71.16,70.66,70.96,54686.0
2023-01-19 10:20:00,70.98,71.12,70.81,71.07,81076.0,70.98,71.12,70.81,71.07,81076.0
2023-01-19 10:30:00,71.06,71.07,70.66,70.86,52204.0,71.06,71.07,70.66,70.86,52204.0
2023-01-19 10:40:00,70.89,70.91,70.45,70.56,86216.0,70.89,70.91,70.45,70.56,86216.0
2023-01-19 10:50:00,70.6,70.64,70.42,70.6,117738.0,70.6,70.64,70.42,70.6,117738.0
2023-01-19 11:00:00,70.58,70.75,70.45,70.66,61042.0,70.58,70.75,70.45,70.66,61042.0
2023-01-19 11:10:00,70.63,70.73,70.45,70.53,42254.0,70.63,70.73,70.45,70.53,42254.0
2023-01-19 11:20:00,70.48,70.56,70.28,70.36,42478.0,70.48,70.56,70.28,70.36,42478.0
2023-01-19 11:30:00,70.33,70.4,70.08,70.27,71148.0,70.33,70.4,70.08,70.27,71148.0
2023-01-19 11:40:00,70.25,70.33,70.19,70.32,63802.0,70.25,70.33,70.19,70.32,63802.0
2023-01-19 11:50:00,70.31,70.42,70.11,70.17,73560.0,70.31,70.42,70.11,70.17,73560.0
2023-01-19 12:00:00,70.17,70.31,70.1,70.12,81844.0,70.17,70.31,70.1,70.12,81844.0
2023-01-19 12:10:00,70.13,70.49,70.08,70.46,50124.0,70.13,70.49,70.08,70.46,50124.0
2023-01-19 12:20:00,70.47,70.56,70.39,70.53,49782.0,70.47,70.56,70.39,70.53,49782.0
2023-01-19 12:30:00,70.53,70.63,70.48,70.62,45024.0,70.53,70.63,70.48,70.62,45024.0
2023-01-19 12:40:00,70.62,70.67,70.49,70.52,37104.0,70.62,70.67,70.49,70.52,37104.0
2023-01-19 12:50:00,70.52,70.57,70.36,70.54,35298.0,70.52,70.57,70.36,70.54,35298.0
2023-01-19 13:00:00,70.57,70.68,70.44,70.44,56914.0,70.57,70.68,70.44,70.44,56914.0
2023-01-19 13:10:00,70.42,70.5,70.32,70.45,39014.0,70.42,70.5,70.32,70.45,39014.0
2023-01-19 13:20:00,70.44,70.47,70.29,70.29,65048.0,70.44,70.47,70.29,70.29,65048.0
2023-01-19 13:30:00,70.32,70.63,70.31,70.63,55996.0,70.32,70.63,70.31,70.63,55996.0
2023-01-19 13:40:00,70.66,70.72,70.57,70.7,26960.0,70.66,70.72,70.57,70.7,26960.0
2023-01-19 13:50:00,70.68,70.72,70.49,70.71,32846.0,70.68,70.72,70.49,70.71,32846.0
2023-01-19 14:00:00,70.71,70.86,70.62,70.76,44414.0,70.71,70.86,70.62,70.76,44414.0
2023-01-19 14:10:00,70.74,70.92,70.73,70.79,45244.0,70.74,70.92,70.73,70.79,45244.0
2023-01-19 14:20:00,70.81,70.99,70.77,70.92,44248.0,70.81,70.99,70.77,70.92,44248.0
2023-01-19 14:30:00,70.93,71.03,70.84,70.95,56818.0,70.93,71.03,70.84,70.95,56818.0
2023-01-19 14:40:00,70.92,71.02,70.85,70.94,65408.0,70.92,71.02,70.85,70.94,65408.0
2023-01-19 14:50:00,70.92,70.95,70.67,70.71,53488.0,70.92,70.95,70.67,70.71,53488.0
2023-01-19 15:00:00,70.71,70.75,70.58,70.72,48544.0,70.71,70.75,70.58,70.72,48544.0
2023-01-19 15:10:00,70.74,70.86,70.66,70.72,97758.0,70.74,70.86,70.66,70.72,97758.0
2023-01-19 15:20:00,70.69,70.78,70.58,70.71,63738.0,70.69,70.78,70.58,70.71,63738.0
2023-01-19 15:30:00,70.71,70.71,70.55,70.61,51270.0,70.71,70.71,70.55,70.61,51270.0
2023-01-19 15:40:00,70.61,70.66,70.52,70.6,130758.0,70.61,70.66,70.52,70.6,130758.0
2023-01-19 15:50:00,70.6,70.63,70.32,70.36,407594.0,70.6,70.63,70.32,70.36,407594.0
2023-01-20 09:30:00,71.44,72.2,71.31,72.0,478264.0,71.44,72.2,71.31,72.0,478264.0
2023-01-20 09:40:00,71.96,72.89,71.95,72.6,501114.0,71.96,72.89,71.95,72.6,501114.0
2023-01-20 09:50:00,72.6,72.66,72.43,72.56,396052.0,72.6,72.66,72.43,72.56,396052.0
2023-01-20 10:00:00,72.55,72.58,71.94,72.0,209716.0,72.55,72.58,71.94,72.0,209716.0
2023-01-20 10:10:00,71.95,71.97,71.71,71.91,98004.0,71.95,71.97,71.71,71.91,98004.0
2023-01-20 10:20:00,71.9,72.03,71.53,71.87,143808.0,71.9,72.03,71.53,71.87,143808.0
2023-01-20 10:30:00,71.86,71.96,71.66,71.85,116110.0,71.86,71.96,71.66,71.85,116110.0
2023-01-20 10:40:00,71.86,71.99,71.75,71.92,120690.0,71.86,71.99,71.75,71.92,120690.0
2023-01-20 10:50:00,71.91,72.11,71.82,72.07,109130.0,71.91,72.11,71.82,72.07,109130.0
2023-01-20 11:00:00,72.06,72.39,72.05,72.32,156138.0,72.06,72.39,72.05,72.32,156138.0
2023-01-20 11:10:00,72.33,72.5,72.31,72.5,181340.0,72.33,72.5,72.31,72.5,181340.0
2023-01-20 11:20:00,72.5,72.51,72.12,72.35,129822.0,72.5,72.51,72.12,72.35,129822.0
2023-01-20 11:30:00,72.37,72.42,72.17,72.26,67832.0,72.37,72.42,72.17,72.26,67832.0
2023-01-20 11:40:00,72.26,72.28,72.11,72.2,72794.0,72.26,72.28,72.11,72.2,72794.0
2023-01-20 11:50:00,72.17,72.27,72.0,72.22,113490.0,72.17,72.27,72.0,72.22,113490.0
2023-01-20 12:00:00,72.18,72.41,72.16,72.31,74942.0,72.18,72.41,72.16,72.31,74942.0
2023-01-20 12:10:00,72.31,72.42,72.12,72.39,66772.0,72.31,72.42,72.12,72.39,66772.0
2023-01-20 12:20:00,72.42,72.51,72.36,72.47,71876.0,72.42,72.51,72.36,72.47,71876.0
2023-01-20 12:30:00,72.47,72.56,72.39,72.46,68668.0,72.47,72.56,72.39,72.46,68668.0
2023-01-20 12:40:00,72.45,72.55,72.42,72.49,86964.0,72.45,72.55,72.42,72.49,86964.0
2023-01-20 12:50:00,72.5,72.62,72.32,72.32,127530.0,72.5,72.62,72.32,72.32,127530.0
2023-01-20 13:00:00,72.32,72.58,72.32,72.56,69516.0,72.32,72.58,72.32,72.56,69516.0
2023-01-20 13:10:00,72.53,72.64,72.33,72.33,157668.0,72.53,72.64,72.33,72.33,157668.0
2023-01-20 13:20:00,72.32,72.52,72.29,72.45,109580.0,72.32,72.52,72.29,72.45,109580.0
2023-01-20 13:30:00,72.45,72.63,72.45,72.6,123000.0,72.45,72.63,72.45,72.6,123000.0
2023-01-20 13:40:00,72.59,72.65,72.49,72.63,102250.0,72.59,72.65,72.49,72.63,102250.0
2023-01-20 13:50:00,72.63,72.92,72.63,72.85,112098.0,72.63,72.92,72.63,72.85,112098.0
2023-01-20 14:00:00,72.86,72.99,72.83,72.95,135154.0,72.86,72.99,72.83,72.95,135154.0
2023-01-20 14:10:00,72.92,73.07,72.9,73.0,115514.0,72.92,73.07,72.9,73.0,115514.0
2023-01-20 14:20:00,72.99,73.04,72.88,72.88,135182.0,72.99,73.04,72.88,72.88,135182.0
2023-01-20 14:30:00,72.87,72.98,72.79,72.89,113320.0,72.87,72.98,72.79,72.89,113320.0
2023-01-20 14:40:00,72.91,72.92,72.78,72.82,114636.0,72.91,72.92,72.78,72.82,114636.0
2023-01-20 14:50:00,72.83,73.07,72.82,73.03,97502.0,72.83,73.07,72.82,73.03,97502.0
2023-01-20 15:00:00,73.04,73.17,73.02,73.14,150228.0,73.04,73.17,73.02,73.14,150228.0
2023-01-20 15:10:00,73.14,73.25,73.1,73.1,159432.0,73.14,73.25,73.1,73.1,159432.0
2023-01-20 15:20:00,73.1,73.11,72.88,72.89,141958.0,73.1,73.11,72.88,72.89,141958.0
2023-01-20 15:30:00,72.88,73.05,72.88,73.02,137188.0,72.88,73.05,72.88,73.02,137188.0
2023-01-20 15:40:00,73.03,73.07,72.86,72.99,330768.0,73.03,73.07,72.86,72.99,330768.0
2023-01-20 15:50:00,72.98,73.09,72.82,73.05,585230.0,72.98,73.09,72.82,73.05,585230.0
2023-01-23 09:30:00,73.17,74.03,73.06,73.71,484538.0,73.17,74.03,73.06,73.71,484538.0
2023-01-23 09:40:00,73.69,73.95,73.52,73.61,180014.0,73.69,73.95,73.52,73.61,180014.0
2023-01-23 09:50:00,73.64,73.91,73.58,73.91,209034.0,73.64,73.91,73.58,73.91,209034.0
2023-01-23 10:00:00,73.89,74.11,73.86,74.06,137218.0,73.89,74.11,73.86,74.06,137218.0
2023-01-23 10:10:00,74.0,74.17,73.96,74.1,145448.0,74.0,74.17,73.96,74.1,145448.0
2023-01-23 10:20:00,74.11,74.33,73.85,74.29,124750.0,74.11,74.33,73.85,74.29,124750.0
2023-01-23 10:30:00,74.28,74.75,74.25,74.7,173436.0,74.28,74.75,74.25,74.7,173436.0
2023-01-23 10:40:00,74.69,74.85,74.6,74.79,127364.0,74.69,74.85,74.6,74.79,127364.0
2023-01-23 10:50:00,74.8,75.1,74.75,74.92,241720.0,74.8,75.1,74.75,74.92,241720.0
2023-01-23 11:00:00,74.91,74.99,74.62,74.74,150852.0,74.91,74.99,74.62,74.74,150852.0
2023-01-23 11:10:00,74.78,74.91,74.53,74.71,141562.0,74.78,74.91,74.53,74.71,141562.0
2023-01-23 11:20:00,74.7,74.76,74.35,74.36,153514.0,74.7,74.76,74.35,74.36,153514.0
2023-01-23 11:30:00,74.36,74.66,74.33,74.63,103582.0,74.36,74.66,74.33,74.63,103582.0
2023-01-23 11:40:00,74.6,74.77,74.42,74.62,117260.0,74.6,74.77,74.42,74.62,117260.0
2023-01-23 11:50:00,74.64,74.76,74.56,74.59,63622.0,74.64,74.76,74.56,74.59,63622.0
2023-01-23 12:00:00,74.61,74.78,74.38,74.46,79586.0,74.61,74.78,74.38,74.46,79586.0
2023-01-23 12:10:00,74.48,74.58,74.26,74.35,73246.0,74.48,74.58,74.26,74.35,73246.0
2023-01-23 12:20:00,74.33,74.37,74.24,74.32,67280.0,74.33,74.37,74.24,74.32,67280.0
2023-01-23 12:30:00,74.32,74.33,74.17,74.27,67060.0,74.32,74.33,74.17,74.27,67060.0
2023-01-23 12:40:00,74.27,74.52,74.27,74.5,176676.0,74.27,74.52,74.27,74.5,176676.0
2023-01-23 12:50:00,74.5,74.63,74.42,74.55,80324.0,74.5,74.63,74.42,74.55,80324.0
2023-01-23 13:00:00,74.55,74.59,74.41,74.46,45342.0,74.55,74.59,74.41,74.46,45342.0
2023-01-23 13:10:00,74.47,74.54,74.34,74.48,64496.0,74.47,74.54,74.34,74.48,64496.0
2023-01-23 13:20:00,74.49,74.54,74.33,74.44,59346.0,74.49,74.54,74.33,74.44,59346.0
2023-01-23 13:30:00,74.46,74.51,74.36,74.36,37654.0,74.46,74.51,74.36,74.36,37654.0
2023-01-23 13:40:00,74.39,74.52,74.32,74.51,75596.0,74.39,74.52,74.32,74.51,75596.0
2023-01-23 13:50:00,74.5,74.5,74.27,74.3,74304.0,74.5,74.5,74.27,74.3,74304.0
2023-01-23 14:00:00,74.3,74.3,74.08,74.08,82370.0,74.3,74.3,74.08,74.08,82370.0
2023-01-23 14:10:00,74.08,74.39,74.03,74.39,88550.0,74.08,74.39,74.03,74.39,88550.0
2023-01-23 14:20:00,74.39,74.46,74.32,74.34,73840.0,74.39,74.46,74.32,74.34,73840.0
2023-01-23 14:30:00,74.33,74.39,74.12,74.17,63666.0,74.33,74.39,74.12,74.17,63666.0
2023-01-23 14:40:00,74.17,74.25,73.93,74.06,107976.0,74.17,74.25,73.93,74.06,107976.0
2023-01-23 14:50:00,74.04,74.08,73.95,74.04,62236.0,74.04,74.08,73.95,74.04,62236.0
2023-01-23 15:00:00,74.06,74.19,73.96,74.14,76172.0,74.06,74.19,73.96,74.14,76172.0
2023-01-23 15:10:00,74.14,74.33,74.12,74.21,85240.0,74.14,74.33,74.12,74.21,85240.0
2023-01-23 15:20:00,74.2,74.36,74.17,74.27,107976.0,74.2,74.36,74.17,74.27,107976.0
2023-01-23 15:30:00,74.25,74.39,74.2,74.3,121074.0,74.25,74.39,74.2,74.3,121074.0
2023-01-23 15:40:00,74.3,74.49,74.27,74.39,214250.0,74.3,74.49,74.27,74.39,214250.0
2023-01-23 15:50:00,74.41,74.79,74.41,74.68,711664.0,74.41,74.79,74.41,74.68,711664.0
2023-01-24 09:30:00,75.41,75.9,74.82,74.85,324590.0,75.41,75.9,74.82,74.85,324590.0
2023-01-24 09:40:00,74.86,75.68,74.85,75.51,359702.0,74.86,75.68,74.85,75.51,359702.0
2023-01-24 09:50:00,75.47,75.63,75.08,75.11,169106.0,75.47,75.63,75.08,75.11,169106.0
2023-01-24 10:00:00,75.06,75.17,74.7,75.12,163714.0,75.06,75.17,74.7,75.12,163714.0
2023-01-24 10:10:00,75.1,75.5,75.04,75.2,105818.0,75.1,75.5,75.04,75.2,105818.0
2023-01-24 10:20:00,75.19,75.39,74.95,75.14,129730.0,75.19,75.39,74.95,75.14,129730.0
2023-01-24 10:30:00,75.11,75.21,74.93,75.11,66970.0,75.11,75.21,74.93,75.11,66970.0
2023-01-24 10:40:00,75.06,75.49,75.01,75.41,110692.0,75.06,75.49,75.01,75.41,110692.0
2023-01-24 10:50:00,75.4,75.79,75.4,75.58,127628.0,75.4,75.79,75.4,75.58,127628.0
2023-01-24 11:00:00,75.6,75.69,75.38,75.64,117194.0,75.6,75.69,75.38,75.64,117194.0
2023-01-24 11:10:00,75.71,75.77,75.49,75.67,65112.0,75.71,75.77,75.49,75.67,65112.0
2023-01-24 11:20:00,75.67,75.92,75.64,75.86,117636.0,75.67,75.92,75.64,75.86,117636.0
2023-01-24 11:30:00,75.88,75.94,75.67,75.78,67798.0,75.88,75.94,75.67,75.78,67798.0
2023-01-24 11:40:00,75.78,75.86,75.42,75.48,223844.0,75.78,75.86,75.42,75.48,223844.0
2023-01-24 11:50:00,75.48,75.6,75.38,75.45,82626.0,75.48,75.6,75.38,75.45,82626.0
2023-01-24 12:00:00,75.43,75.58,75.2,75.44,335836.0,75.43,75.58,75.2,75.44,335836.0
2023-01-24 12:10:00,75.39,75.79,75.39,75.67,107236.0,75.39,75.79,75.39,75.67,107236.0
2023-01-24 12:20:00,75.66,75.8,75.56,75.61,101972.0,75.66,75.8,75.56,75.61,101972.0
2023-01-24 12:30:00,75.6,75.78,75.52,75.67,304800.0,75.6,75.78,75.52,75.67,304800.0
2023-01-24 12:40:00,75.67,75.75,75.58,75.67,136594.0,75.67,75.75,75.58,75.67,136594.0
2023-01-24 12:50:00,75.67,75.97,75.66,75.97,106794.0,75.67,75.97,75.66,75.97,106794.0
2023-01-24 13:00:00,75.98,76.06,75.72,75.9,98748.0,75.98,76.06,75.72,75.9,98748.0
2023-01-24 13:10:00,75.9,75.94,75.77,75.89,98840.0,75.9,75.94,75.77,75.89,98840.0
2023-01-24 13:20:00,75.89,75.92,75.76,75.85,509676.0,75.89,75.92,75.76,75.85,509676.0
2023-01-24 13:30:00,75.83,75.93,75.8,75.92,107702.0,75.83,75.93,75.8,75.92,107702.0
2023-01-24 13:40:00,75.92,76.05,75.91,76.05,37184.0,75.92,76.05,75.91,76.05,37184.0
2023-01-24 13:50:00,76.05,76.08,75.92,76.03,48698.0,76.05,76.08,75.92,76.03,48698.0
2023-01-24 14:00:00,76.03,76.03,75.92,75.99,56940.0,76.03,76.03,75.92,75.99,56940.0
2023-01-24 14:10:00,75.98,76.04,75.92,75.98,93548.0,75.98,76.04,75.92,75.98,93548.0
2023-01-24 14:20:00,75.97,76.01,75.69,75.69,52742.0,75.97,76.01,75.69,75.69,52742.0
2023-01-24 14:30:00,75.7,75.92,75.68,75.91,84566.0,75.7,75.92,75.68,75.91,84566.0
2023-01-24 14:40:00,75.89,75.94,75.8,75.82,68976.0,75.89,75.94,75.8,75.82,68976.0
2023-01-24 14:50:00,75.82,75.92,75.75,75.92,76584.0,75.82,75.92,75.75,75.92,76584.0
2023-01-24 15:00:00,75.91,75.99,75.85,75.91,95898.0,75.91,75.99,75.85,75.91,95898.0
2023-01-24 15:10:00,75.91,75.98,75.8,75.9,194320.0,75.91,75.98,75.8,75.9,194320.0
2023-01-24 15:20:00,75.9,75.94,75.82,75.87,96328.0,75.9,75.94,75.82,75.87,96328.0
2023-01-24 15:30:00,75.86,75.89,75.44,75.6,190782.0,75.86,75.89,75.44,75.6,190782.0
2023-01-24 15:40:00,75.6,75.63,75.34,75.5,180166.0,75.6,75.63,75.34,75.5,180166.0
2023-01-24 15:50:00,75.5,75.64,75.42,75.57,439444.0,75.5,75.64,75.42,75.57,439444.0
2023-01-25 09:30:00,74.0,74.8,73.85,74.61,593394.0,74.0,74.8,73.85,74.61,593394.0
2023-01-25 09:40:00,74.55,74.98,74.33,74.61,590622.0,74.55,74.98,74.33,74.61,590622.0
2023-01-25 09:50:00,74.64,74.75,73.91,74.02,422898.0,74.64,74.75,73.91,74.02,422898.0
2023-01-25 10:00:00,74.04,74.17,73.71,73.77,194966.0,74.04,74.17,73.71,73.77,194966.0
2023-01-25 10:10:00,73.77,73.83,73.53,73.8,212720.0,73.77,73.83,73.53,73.8,212720.0
2023-01-25 10:20:00,73.8,73.89,73.48,73.63,250770.0,73.8,73.89,73.48,73.63,250770.0
2023-01-25 10:30:00,73.65,73.97,73.58,73.58,207304.0,73.65,73.97,73.58,73.58,207304.0
2023-01-25 10:40:00,73.58,73.83,73.54,73.77,98166.0,73.58,73.83,73.54,73.77,98166.0
2023-01-25 10:50:00,73.77,74.24,73.69,74.16,344764.0,73.77,74.24,73.69,74.16,344764.0
2023-01-25 11:00:00,74.14,74.14,73.77,73.83,271942.0,74.14,74.14,73.77,73.83,271942.0
2023-01-25 11:10:00,73.86,74.22,73.86,74.2,138016.0,73.86,74.22,73.86,74.2,138016.0
2023-01-25 11:20:00,74.17,74.36,74.0,74.11,109444.0,74.17,74.36,74.0,74.11,109444.0
2023-01-25 11:30:00,74.13,74.17,73.89,74.05,85958.0,74.13,74.17,73.89,74.05,85958.0
2023-01-25 11:40:00,74.04,74.39,74.01,74.3,225594.0,74.04,74.39,74.01,74.3,225594.0
2023-01-25 11:50:00,74.33,74.76,74.24,74.62,154306.0,74.33,74.76,74.24,74.62,154306.0
2023-01-25 12:00:00,74.66,74.88,74.66,74.72,167496.0,74.66,74.88,74.66,74.72,167496.0
2023-01-25 12:10:00,74.69,74.74,74.46,74.46,73598.0,74.69,74.74,74.46,74.46,73598.0
2023-01-25 12:20:00,74.46,74.46,74.17,74.17,2893140.0,74.46,74.46,74.17,74.17,2893140.0
2023-01-25 12:30:00,74.19,74.58,74.15,74.5,59366.0,74.19,74.58,74.15,74.5,59366.0
2023-01-25 12:40:00,74.49,74.7,74.49,74.67,65708.0,74.49,74.7,74.49,74.67,65708.0
2023-01-25 12:50:00,74.64,74.82,74.63,74.68,51038.0,74.64,74.82,74.63,74.68,51038.0
2023-01-25 13:00:00,74.69,74.82,74.62,74.75,41882.0,74.69,74.82,74.62,74.75,41882.0
2023-01-25 13:10:00,74.77,74.91,74.72,74.89,456350.0,74.77,74.91,74.72,74.89,456350.0
2023-01-25 13:20:00,74.9,75.06,74.82,75.03,131440.0,74.9,75.06,74.82,75.03,131440.0
2023-01-25 13:30:00,75.06,75.08,74.97,75.06,94568.0,75.06,75.08,74.97,75.06,94568.0
2023-01-25 13:40:00,75.06,75.16,75.01,75.11,59140.0,75.06,75.16,75.01,75.11,59140.0
2023-01-25 13:50:00,75.1,75.16,74.91,74.95,41462.0,75.1,75.16,74.91,74.95,41462.0
2023-01-25 14:00:00,74.96,75.07,74.86,75.0,34808.0,74.96,75.07,74.86,75.0,34808.0
2023-01-25 14:10:00,74.99,75.42,74.97,75.4,43046.0,74.99,75.42,74.97,75.4,43046.0
2023-01-25 14:20:00,75.35,75.36,75.14,75.21,52396.0,75.35,75.36,75.14,75.21,52396.0
2023-01-25 14:30:00,75.21,75.22,75.0,75.11,51624.0,75.21,75.22,75.0,75.11,51624.0
2023-01-25 14:40:00,75.11,75.3,75.11,75.28,75636.0,75.11,75.3,75.11,75.28,75636.0
2023-01-25 14:50:00,75.28,75.58,75.27,75.52,130922.0,75.28,75.58,75.27,75.52,130922.0
2023-01-25 15:00:00,75.52,76.1,75.52,76.0,356496.0,75.52,76.1,75.52,76.0,356496.0
2023-01-25 15:10:00,76.0,76.07,75.85,76.01,317784.0,76.0,76.07,75.85,76.01,317784.0
2023-01-25 15:20:00,76.01,76.04,75.75,75.94,281236.0,76.01,76.04,75.75,75.94,281236.0
2023-01-25 15:30:00,75.92,75.99,75.74,75.76,96638.0,75.92,75.99,75.74,75.76,96638.0
2023-01-25 15:40:00,75.77,75.86,75.64,75.79,170068.0,75.77,75.86,75.64,75.79,170068.0
2023-01-25 15:50:00,75.79,75.95,75.67,75.89,357980.0,75.79,75.95,75.67,75.89,357980.0
2023-01-26 09:30:00,77.39,78.61,77.38,78.41,547930.0,77.39,78.61,77.38,78.41,547930.0
2023-01-26 09:40:00,78.41,78.56,78.07,78.36,701368.0,78.41,78.56,78.07,78.36,701368.0
2023-01-26 09:50:00,78.35,78.52,77.72,77.98,200076.0,78.35,78.52,77.72,77.98,200076.0
2023-01-26 10:00:00,77.97,78.05,77.66,77.88,129008.0,77.97,78.05,77.66,77.88,129008.0
2023-01-26 10:10:00,77.91,78.85,77.87,78.81,202052.0,77.91,78.85,77.87,78.81,202052.0
2023-01-26 10:20:00,78.83,78.89,78.58,78.7,213416.0,78.83,78.89,78.58,78.7,213416.0
2023-01-26 10:30:00,78.69,78.7,78.06,78.15,194180.0,78.69,78.7,78.06,78.15,194180.0
2023-01-26 10:40:00,78.15,78.42,78.08,78.33,194336.0,78.15,78.42,78.08,78.33,194336.0
2023-01-26 10:50:00,78.33,78.39,77.5,77.73,327442.0,78.33,78.39,77.5,77.73,327442.0
2023-01-26 11:00:00,77.69,77.88,77.03,77.04,166350.0,77.69,77.88,77.03,77.04,166350.0
2023-01-26 11:10:00,77.05,77.52,76.83,77.42,197204.0,77.05,77.52,76.83,77.42,197204.0
2023-01-26 11:20:00,77.45,77.64,77.19,77.6,147018.0,77.45,77.64,77.19,77.6,147018.0
2023-01-26 11:30:00,77.63,77.89,77.51,77.8,111380.0,77.63,77.89,77.51,77.8,111380.0
2023-01-26 11:40:00,77.8,78.09,77.79,78.05,127814.0,77.8,78.09,77.79,78.05,127814.0
2023-01-26 11:50:00,78.04,78.14,77.8,78.08,364260.0,78.04,78.14,77.8,78.08,364260.0
2023-01-26 12:00:00,78.08,78.36,78.08,78.36,56094.0,78.08,78.36,78.08,78.36,56094.0
2023-01-26 12:10:00,78.38,78.46,78.17,78.36,103014.0,78.38,78.46,78.17,78.36,103014.0
2023-01-26 12:20:00,78.34,78.58,78.27,78.56,104822.0,78.34,78.58,78.27,78.56,104822.0
2023-01-26 12:30:00,78.56,78.79,78.54,78.7,116044.0,78.56,78.79,78.54,78.7,116044.0
2023-01-26 12:40:00,78.69,78.88,78.51,78.78,264384.0,78.69,78.88,78.51,78.78,264384.0
2023-01-26 12:50:00,78.77,79.04,78.7,78.94,844356.0,78.77,79.04,78.7,78.94,844356.0
2023-01-26 13:00:00,78.94,79.07,78.58,78.61,166504.0,78.94,79.07,78.58,78.61,166504.0
2023-01-26 13:10:00,78.6,78.89,78.6,78.88,114490.0,78.6,78.89,78.6,78.88,114490.0
2023-01-26 13:20:00,78.89,79.25,78.88,79.05,179130.0,78.89,79.25,78.88,79.05,179130.0
2023-01-26 13:30:00,79.07,79.11,78.89,79.07,79832.0,79.07,79.11,78.89,79.07,79832.0
2023-01-26 13:40:00,79.07,79.07,78.92,79.03,93548.0,79.07,79.07,78.92,79.03,93548.0
2023-01-26 13:50:00,79.03,79.34,79.02,79.1,221764.0,79.03,79.34,79.02,79.1,221764.0
2023-01-26 14:00:00,79.1,79.35,78.98,79.33,75698.0,79.1,79.35,78.98,79.33,75698.0
2023-01-26 14:10:00,79.31,79.35,79.19,79.31,64698.0,79.31,79.35,79.19,79.31,64698.0
2023-01-26 14:20:00,79.31,79.53,79.28,79.5,191280.0,79.31,79.53,79.28,79.5,191280.0
2023-01-26 14:30:00,79.48,79.64,79.47,79.51,168642.0,79.48,79.64,79.47,79.51,168642.0
2023-01-26 14:40:00,79.52,79.57,79.48,79.52,91256.0,79.52,79.57,79.48,79.52,91256.0
2023-01-26 14:50:00,79.5,79.55,79.38,79.53,92610.0,79.5,79.55,79.38,79.53,92610.0
2023-01-26 15:00:00,79.52,79.52,79.17,79.3,139334.0,79.52,79.52,79.17,79.3,139334.0
2023-01-26 15:10:00,79.3,79.57,79.26,79.55,116272.0,79.3,79.57,79.26,79.55,116272.0
2023-01-26 15:20:00,79.55,79.75,79.5,79.73,117372.0,79.55,79.75,79.5,79.73,117372.0
2023-01-26 15:30:00,79.73,79.99,79.67,79.85,457012.0,79.73,79.99,79.67,79.85,457012.0
2023-01-26 15:40:00,79.82,79.82,79.2,79.28,308262.0,79.82,79.82,79.2,79.28,308262.0
2023-01-26 15:50:00,79.28,79.64,79.14,79.57,808862.0,79.28,79.64,79.14,79.57,808862.0
2023-01-27 09:30:00,78.89,79.68,78.8,79.52,285048.0,78.89,79.68,78.8,79.52,285048.0
2023-01-27 09:40:00,79.56,79.68,79.3,79.54,256406.0,79.56,79.68,79.3,79.54,256406.0
2023-01-27 09:50:00,79.55,80.14,79.49,80.11,192218.0,79.55,80.14,79.49,80.11,192218.0
2023-01-27 10:00:00,80.14,80.61,79.92,80.41,130546.0,80.14,80.61,79.92,80.41,130546.0
2023-01-27 10:10:00,80.41,80.54,80.08,80.16,179548.0,80.41,80.54,80.08,80.16,179548.0
2023-01-27 10:20:00,80.14,80.17,79.78,79.93,122028.0,80.14,80.17,79.78,79.93,122028.0
2023-01-27 10:30:00,79.91,80.03,79.58,79.69,79184.0,79.91,80.03,79.58,79.69,79184.0
2023-01-27 10:40:00,79.67,79.8,79.2,79.51,248540.0,79.67,79.8,79.2,79.51,248540.0
2023-01-27 10:50:00,79.52,79.56,79.25,79.5,84292.0,79.52,79.56,79.25,79.5,84292.0
2023-01-27 11:00:00,79.47,79.57,79.33,79.55,301026.0,79.47,79.57,79.33,79.55,301026.0
2023-01-27 11:10:00,79.55,79.56,79.12,79.17,60942.0,79.55,79.56,79.12,79.17,60942.0
2023-01-27 11:20:00,79.17,79.56,79.17,79.54,73480.0,79.17,79.56,79.17,79.54,73480.0
2023-01-27 11:30:00,79.52,79.8,79.48,79.8,70534.0,79.52,79.8,79.48,79.8,70534.0
2023-01-27 11:40:00,79.82,79.96,79.79,79.81,78780.0,79.82,79.96,79.79,79.81,78780.0
2023-01-27 11:50:00,79.79,79.94,79.71,79.72,57680.0,79.79,79.94,79.71,79.72,57680.0
2023-01-27 12:00:00,79.74,79.8,79.46,79.72,75278.0,79.74,79.8,79.46,79.72,75278.0
2023-01-27 12:10:00,79.77,79.8,79.62,79.64,55002.0,79.77,79.8,79.62,79.64,55002.0
2023-01-27 12:20:00,79.62,79.74,79.61,79.64,80128.0,79.62,79.74,79.61,79.64,80128.0
2023-01-27 12:30:00,79.64,79.82,79.63,79.81,49690.0,79.64,79.82,79.63,79.81,49690.0
2023-01-27 12:40:00,79.81,79.85,79.61,79.73,49372.0,79.81,79.85,79.61,79.73,49372.0
2023-01-27 12:50:00,79.73,79.92,79.69,79.92,69848.0,79.73,79.92,79.69,79.92,69848.0
2023-01-27 13:00:00,79.92,80.08,79.83,80.06,79466.0,79.92,80.08,79.83,80.06,79466.0
2023-01-27 13:10:00,80.07,80.07,79.77,79.77,58512.0,80.07,80.07,79.77,79.77,58512.0
2023-01-27 13:20:00,79.78,80.03,79.76,80.03,44852.0,79.78,80.03,79.76,80.03,44852.0
2023-01-27 13:30:00,80.03,80.05,79.81,79.81,36142.0,80.03,80.05,79.81,79.81,36142.0
2023-01-27 13:40:00,79.83,79.95,79.65,79.73,100060.0,79.83,79.95,79.65,79.73,100060.0
2023-01-27 13:50:00,79.72,79.77,79.67,79.71,30814.0,79.72,79.77,79.67,79.71,30814.0
2023-01-27 14:00:00,79.71,79.79,79.49,79.5,143530.0,79.71,79.79,79.49,79.5,143530.0
2023-01-27 14:10:00,79.53,79.69,79.51,79.6,51050.0,79.53,79.69,79.51,79.6,51050.0
2023-01-27 14:20:00,79.58,79.64,79.47,79.47,40812.0,79.58,79.64,79.47,79.47,40812.0
2023-01-27 14:30:00,79.48,79.67,79.47,79.6,53742.0,79.48,79.67,79.47,79.6,53742.0
2023-01-27 14:40:00,79.61,79.69,79.51,79.67,56744.0,79.61,79.69,79.51,79.67,56744.0
2023-01-27 14:50:00,79.67,79.87,79.65,79.87,84858.0,79.67,79.87,79.65,79.87,84858.0
2023-01-27 15:00:00,79.86,79.96,79.83,79.9,65744.0,79.86,79.96,79.83,79.9,65744.0
2023-01-27 15:10:00,79.92,79.92,79.7,79.82,71046.0,79.92,79.92,79.7,79.82,71046.0
2023-01-27 15:20:00,79.83,79.91,79.78,79.89,68166.0,79.83,79.91,79.78,79.89,68166.0
2023-01-27 15:30:00,79.89,79.91,79.8,79.89,102976.0,79.89,79.91,79.8,79.89,102976.0
2023-01-27 15:40:00,79.89,80.07,79.89,80.03,227800.0,79.89,80.07,79.89,80.03,227800.0
2023-01-27 15:50:00,80.03,80.04,79.76,79.81,1033284.0,80.03,80.04,79.76,79.81,1033284.0
2023-01-30 09:30:00,79.04,79.49,78.9,78.98,201326.0,79.04,79.49,78.9,78.98,201326.0
2023-01-30 09:40:00,78.98,79.17,78.79,79.1,138822.0,78.98,79.17,78.79,79.1,138822.0
2023-01-30 09:50:00,79.14,79.38,78.83,79.19,216914.0,79.14,79.38,78.83,79.19,216914.0
2023-01-30 10:00:00,79.19,79.25,78.97,79.21,123822.0,79.19,79.25,78.97,79.21,123822.0
2023-01-30 10:10:00,79.22,79.32,78.83,79.02,86116.0,79.22,79.32,78.83,79.02,86116.0
2023-01-30 10:20:00,79.01,79.19,78.81,79.13,247272.0,79.01,79.19,78.81,79.13,247272.0
2023-01-30 10:30:00,79.11,79.12,78.78,78.81,104330.0,79.11,79.12,78.78,78.81,104330.0
2023-01-30 10:40:00,78.8,79.06,78.63,79.06,429712.0,78.8,79.06,78.63,79.06,429712.0
2023-01-30 10:50:00,79.07,79.24,78.9,79.16,67870.0,79.07,79.24,78.9,79.16,67870.0
2023-01-30 11:00:00,79.16,79.16,78.88,78.96,70962.0,79.16,79.16,78.88,78.96,70962.0
2023-01-30 11:10:00,78.99,79.1,78.95,79.03,48132.0,78.99,79.1,78.95,79.03,48132.0
2023-01-30 11:20:00,79.02,79.49,78.98,79.48,92698.0,79.02,79.49,78.98,79.48,92698.0
2023-01-30 11:30:00,79.46,79.58,79.19,79.19,38574.0,79.46,79.58,79.19,79.19,38574.0
2023-01-30 11:40:00,79.22,79.47,79.14,79.31,58100.0,79.22,79.47,79.14,79.31,58100.0
2023-01-30 11:50:00,79.3,79.37,79.05,79.32,34870.0,79.3,79.37,79.05,79.32,34870.0
2023-01-30 12:00:00,79.31,79.42,79.26,79.39,34908.0,79.31,79.42,79.26,79.39,34908.0
2023-01-30 12:10:00,79.39,79.41,79.07,79.1,42958.0,79.39,79.41,79.07,79.1,42958.0
2023-01-30 12:20:00,79.09,79.16,78.97,79.1,28032.0,79.09,79.16,78.97,79.1,28032.0
2023-01-30 12:30:00,79.09,79.09,78.94,78.97,55554.0,79.09,79.09,78.94,78.97,55554.0
2023-01-30 12:40:00,78.97,79.05,78.85,78.91,23878.0,78.97,79.05,78.85,78.91,23878.0
2023-01-30 12:50:00,78.89,79.03,78.8,78.92,39840.0,78.89,79.03,78.8,78.92,39840.0
2023-01-30 13:00:00,78.92,79.08,78.86,79.05,34744.0,78.92,79.08,78.86,79.05,34744.0
2023-01-30 13:10:00,79.05,79.14,78.94,79.03,30386.0,79.05,79.14,78.94,79.03,30386.0
2023-01-30 13:20:00,79.03,79.06,78.94,78.96,34818.0,79.03,79.06,78.94,78.96,34818.0
2023-01-30 13:30:00,78.92,78.96,78.83,78.89,36888.0,78.92,78.96,78.83,78.89,36888.0
2023-01-30 13:40:00,78.88,78.9,78.78,78.86,46080.0,78.88,78.9,78.78,78.86,46080.0
2023-01-30 13:50:00,78.85,78.85,78.6,78.67,36700.0,78.85,78.85,78.6,78.67,36700.0
2023-01-30 14:00:00,78.67,78.76,78.61,78.71,42820.0,78.67,78.76,78.61,78.71,42820.0
2023-01-30 14:10:00,78.69,78.86,78.69,78.86,53248.0,78.69,78.86,78.69,78.86,53248.0
2023-01-30 14:20:00,78.86,78.94,78.76,78.89,78968.0,78.86,78.94,78.76,78.89,78968.0
2023-01-30 14:30:00,78.88,79.05,78.86,79.01,47094.0,78.88,79.05,78.86,79.01,47094.0
2023-01-30 14:40:00,79.01,79.14,78.94,79.1,68592.0,79.01,79.14,78.94,79.1,68592.0
2023-01-30 14:50:00,79.1,79.11,78.77,79.05,294828.0,79.1,79.11,78.77,79.05,294828.0
2023-01-30 15:00:00,79.08,79.14,78.89,78.9,226534.0,79.08,79.14,78.89,78.9,226534.0
2023-01-30 15:10:00,78.9,79.0,78.84,78.94,137162.0,78.9,79.0,78.84,78.94,137162.0
2023-01-30 15:20:00,78.93,78.94,78.69,78.71,70378.0,78.93,78.94,78.69,78.71,70378.0
2023-01-30 15:30:00,78.71,78.89,78.6,78.89,88494.0,78.71,78.89,78.6,78.89,88494.0
2023-01-30 15:40:00,78.89,79.03,78.89,78.98,128216.0,78.89,79.03,78.89,78.98,128216.0
2023-01-30 15:50:00,78.99,79.06,78.72,78.82,491708.0,78.99,79.06,78.72,78.82,491708.0
2023-01-31 09:30:00,79.21,79.67,79.11,79.42,102674.0,79.21,79.67,79.11,79.42,102674.0
2023-01-31 09:40:00,79.41,79.78,79.25,79.56,48242.0,79.41,79.78,79.25,79.56,48242.0
2023-01-31 09:50:00,79.57,79.6,79.09,79.1,41768.0,79.57,79.6,79.09,79.1,41768.0
2023-01-31 10:00:00,79.07,79.19,78.81,78.82,57500.0,79.07,79.19,78.81,78.82,57500.0
2023-01-31 10:10:00,78.78,79.04,78.77,78.85,42122.0,78.78,79.04,78.77,78.85,42122.0
2023-01-31 10:20:00,78.88,78.98,78.75,78.98,51706.0,78.88,78.98,78.75,78.98,51706.0
2023-01-31 10:30:00,78.98,79.02,78.8,78.83,64448.0,78.98,79.02,78.8,78.83,64448.0
2023-01-31 10:40:00,78.81,79.08,78.73,78.9,63144.0,78.81,79.08,78.73,78.9,63144.0
2023-01-31 10:50:00,78.91,79.19,78.84,79.13,66372.0,78.91,79.19,78.84,79.13,66372.0
2023-01-31 11:00:00,79.17,79.39,79.13,79.19,100284.0,79.17,79.39,79.13,79.19,100284.0
2023-01-31 11:10:00,79.14,79.17,78.92,79.16,46788.0,79.14,79.17,78.92,79.16,46788.0
2023-01-31 11:20:00,79.16,79.2,78.99,79.05,49256.0,79.16,79.2,78.99,79.05,49256.0
2023-01-31 11:30:00,79.04,79.18,79.02,79.14,62298.0,79.04,79.18,79.02,79.14,62298.0
2023-01-31 11:40:00,79.14,79.24,79.05,79.1,49562.0,79.14,79.24,79.05,79.1,49562.0
2023-01-31 11:50:00,79.11,79.23,79.08,79.11,51180.0,79.11,79.23,79.08,79.11,51180.0
2023-01-31 12:00:00,79.08,79.11,78.9,78.96,30716.0,79.08,79.11,78.9,78.96,30716.0
2023-01-31 12:10:00,78.97,79.0,78.88,78.96,38166.0,78.97,79.0,78.88,78.96,38166.0
2023-01-31 12:20:00,78.97,79.05,78.91,78.95,40930.0,78.97,79.05,78.91,78.95,40930.0
2023-01-31 12:30:00,78.94,79.22,78.93,79.11,32620.0,78.94,79.22,78.93,79.11,32620.0
2023-01-31 12:40:00,79.13,79.17,79.01,79.03,28278.0,79.13,79.17,79.01,79.03,28278.0
2023-01-31 12:50:00,79.02,79.13,78.95,78.96,36684.0,79.02,79.13,78.95,78.96,36684.0
2023-01-31 13:00:00,78.96,79.2,78.92,79.1,31020.0,78.96,79.2,78.92,79.1,31020.0
2023-01-31 13:10:00,79.08,79.08,78.92,79.0,18052.0,79.08,79.08,78.92,79.0,18052.0
2023-01-31 13:20:00,79.0,79.06,78.89,78.98,20070.0,79.0,79.06,78.89,78.98,20070.0
2023-01-31 13:30:00,78.99,79.03,78.91,78.94,34982.0,78.99,79.03,78.91,78.94,34982.0
2023-01-31 13:40:00,78.96,79.2,78.92,79.15,36204.0,78.96,79.2,78.92,79.15,36204.0
2023-01-31 13:50:00,79.18,79.21,79.11,79.13,41090.0,79.18,79.21,79.11,79.13,41090.0
2023-01-31 14:00:00,79.14,79.14,78.92,78.99,34996.0,79.14,79.14,78.92,78.99,34996.0
2023-01-31 14:10:00,78.98,78.98,78.83,78.89,34432.0,78.98,78.98,78.83,78.89,34432.0
2023-01-31 14:20:00,78.91,79.05,78.91,78.99,54894.0,78.91,79.05,78.91,78.99,54894.0
2023-01-31 14:30:00,79.03,79.16,79.03,79.12,45728.0,79.03,79.16,79.03,79.12,45728.0
2023-01-31 14:40:00,79.13,79.22,79.11,79.22,31850.0,79.13,79.22,79.11,79.22,31850.0
2023-01-31 14:50:00,79.2,79.25,79.14,79.17,47852.0,79.2,79.25,79.14,79.17,47852.0
2023-01-31 15:00:00,79.17,79.31,79.16,79.18,55502.0,79.17,79.31,79.16,79.18,55502.0
2023-01-31 15:10:00,79.18,79.19,78.93,78.97,40750.0,79.18,79.19,78.93,78.97,40750.0
2023-01-31 15:20:00,78.98,79.01,78.83,78.89,59158.0,78.98,79.01,78.83,78.89,59158.0
2023-01-31 15:30:00,78.91,79.04,78.9,78.93,61882.0,78.91,79.04,78.9,78.93,61882.0
2023-01-31 15:40:00,78.94,79.03,78.92,78.95,101292.0,78.94,79.03,78.92,78.95,101292.0
2023-01-31 15:50:00,78.97,79.36,78.97,79.31,329956.0,78.97,79.36,78.97,79.31,329956.0
2023-02-01 09:30:00,78.67,79.07,77.92,78.59,357122.0,78.67,79.07,77.92,78.59,357122.0
2023-02-01 09:40:00,78.58,78.64,77.95,78.16,127860.0,78.58,78.64,77.95,78.16,127860.0
2023-02-01 09:50:00,78.13,78.36,77.89,78.21,144510.0,78.13,78.36,77.89,78.21,144510.0
2023-02-01 10:00:00,78.22,78.41,77.95,78.39,114082.0,78.22,78.41,77.95,78.39,114082.0
2023-02-01 10:10:00,78.38,78.45,78.11,78.22,125300.0,78.38,78.45,78.11,78.22,125300.0
2023-02-01 10:20:00,78.19,78.2,77.67,77.79,223246.0,78.19,78.2,77.67,77.79,223246.0
2023-02-01 10:30:00,77.82,77.89,77.49,77.58,172740.0,77.82,77.89,77.49,77.58,172740.0
2023-02-01 10:40:00,77.58,77.63,77.16,77.16,105788.0,77.58,77.63,77.16,77.16,105788.0
2023-02-01 10:50:00,77.17,77.36,77.11,77.25,140040.0,77.17,77.36,77.11,77.25,140040.0
2023-02-01 11:00:00,77.23,77.6,77.13,77.47,129006.0,77.23,77.6,77.13,77.47,129006.0
2023-02-01 11:10:00,77.47,77.61,77.35,77.57,66398.0,77.47,77.61,77.35,77.57,66398.0
2023-02-01 11:20:00,77.58,77.68,77.46,77.67,68698.0,77.58,77.68,77.46,77.67,68698.0
2023-02-01 11:30:00,77.67,77.76,77.51,77.53,53418.0,77.67,77.76,77.51,77.53,53418.0
2023-02-01 11:40:00,77.53,77.6,77.41,77.58,92460.0,77.53,77.6,77.41,77.58,92460.0
2023-02-01 11:50:00,77.58,77.64,77.47,77.56,90806.0,77.58,77.64,77.47,77.56,90806.0
2023-02-01 12:00:00,77.57,77.7,77.5,77.63,79452.0,77.57,77.7,77.5,77.63,79452.0
2023-02-01 12:10:00,77.64,77.69,77.51,77.58,69978.0,77.64,77.69,77.51,77.58,69978.0
2023-02-01 12:20:00,77.58,77.65,77.48,77.52,76194.0,77.58,77.65,77.48,77.52,76194.0
2023-02-01 12:30:00,77.52,77.61,77.49,77.61,37672.0,77.52,77.61,77.49,77.61,37672.0
2023-02-01 12:40:00,77.63,77.83,77.61,77.71,51514.0,77.63,77.83,77.61,77.71,51514.0
2023-02-01 12:50:00,77.7,77.81,77.67,77.72,38770.0,77.7,77.81,77.67,77.72,38770.0
2023-02-01 13:00:00,77.71,77.81,77.67,77.71,39770.0,77.71,77.81,77.67,77.71,39770.0
2023-02-01 13:10:00,77.72,77.74,77.5,77.57,90318.0,77.72,77.74,77.5,77.57,90318.0
2023-02-01 13:20:00,77.56,77.87,77.55,77.79,63644.0,77.56,77.87,77.55,77.79,63644.0
2023-02-01 13:30:00,77.78,77.89,77.74,77.78,68916.0,77.78,77.89,77.74,77.78,68916.0
2023-02-01 13:40:00,77.78,77.95,77.74,77.94,122534.0,77.78,77.95,77.74,77.94,122534.0
2023-02-01 13:50:00,77.94,78.0,77.81,77.85,57030.0,77.94,78.0,77.81,77.85,57030.0
2023-02-01 14:00:00,77.85,78.35,77.55,78.23,90726.0,77.85,78.35,77.55,78.23,90726.0
2023-02-01 14:10:00,78.25,78.46,78.19,78.39,104760.0,78.25,78.46,78.19,78.39,104760.0
2023-02-01 14:20:00,78.37,78.46,78.25,78.25,73060.0,78.37,78.46,78.25,78.25,73060.0
2023-02-01 14:30:00,78.28,78.91,77.83,78.86,87812.0,78.28,78.91,77.83,78.86,87812.0
2023-02-01 14:40:00,78.88,79.91,78.79,79.68,210494.0,78.88,79.91,78.79,79.68,210494.0
2023-02-01 14:50:00,79.67,79.92,79.31,79.34,184452.0,79.67,79.92,79.31,79.34,184452.0
2023-02-01 15:00:00,79.38,80.11,79.38,80.1,178318.0,79.38,80.11,79.38,80.1,178318.0
2023-02-01 15:10:00,80.1,80.13,79.64,79.92,448674.0,80.1,80.13,79.64,79.92,448674.0
2023-02-01 15:20:00,79.92,80.04,79.77,80.03,202746.0,79.92,80.04,79.77,80.03,202746.0
2023-02-01 15:30:00,80.01,80.58,79.93,80.53,235750.0,80.01,80.58,79.93,80.53,235750.0
2023-02-01 15:40:00,80.53,80.64,80.23,80.25,371056.0,80.53,80.64,80.23,80.25,371056.0
2023-02-01 15:50:00,80.21,80.23,79.77,79.86,838906.0,80.21,80.23,79.77,79.86,838906.0
2023-02-02 09:30:00,82.44,82.56,81.51,81.95,610252.0,82.44,82.56,81.51,81.95,610252.0
2023-02-02 09:40:00,81.95,82.6,81.9,82.6,338704.0,81.95,82.6,81.9,82.6,338704.0
2023-02-02 09:50:00,82.55,82.55,82.02,82.25,307560.0,82.55,82.55,82.02,82.25,307560.0
2023-02-02 10:00:00,82.23,82.52,82.03,82.42,188190.0,82.23,82.52,82.03,82.42,188190.0
2023-02-02 10:10:00,82.42,82.62,82.24,82.52,125282.0,82.42,82.62,82.24,82.52,125282.0
2023-02-02 10:20:00,82.57,82.61,82.33,82.35,106372.0,82.57,82.61,82.33,82.35,106372.0
2023-02-02 10:30:00,82.41,82.79,82.4,82.72,98448.0,82.41,82.79,82.4,82.72,98448.0
2023-02-02 10:40:00,82.7,82.83,82.47,82.67,193786.0,82.7,82.83,82.47,82.67,193786.0
2023-02-02 10:50:00,82.64,82.73,82.55,82.64,123224.0,82.64,82.73,82.55,82.64,123224.0
2023-02-02 11:00:00,82.61,82.68,82.4,82.41,103566.0,82.61,82.68,82.4,82.41,103566.0
2023-02-02 11:10:00,82.39,82.46,82.24,82.33,124808.0,82.39,82.46,82.24,82.33,124808.0
2023-02-02 11:20:00,82.31,82.56,82.26,82.54,96752.0,82.31,82.56,82.26,82.54,96752.0
2023-02-02 11:30:00,82.54,82.55,81.84,81.9,99682.0,82.54,82.55,81.84,81.9,99682.0
2023-02-02 11:40:00,81.92,82.06,81.58,81.86,100656.0,81.92,82.06,81.58,81.86,100656.0
2023-02-02 11:50:00,81.89,82.08,81.81,81.82,82358.0,81.89,82.08,81.81,81.82,82358.0
2023-02-02 12:00:00,81.82,81.96,81.69,81.79,162896.0,81.82,81.96,81.69,81.79,162896.0
2023-02-02 12:10:00,81.81,82.18,81.78,82.06,79554.0,81.81,82.18,81.78,82.06,79554.0
2023-02-02 12:20:00,82.06,82.07,81.81,81.83,71434.0,82.06,82.07,81.81,81.83,71434.0
2023-02-02 12:30:00,81.86,82.07,81.81,81.86,73554.0,81.86,82.07,81.81,81.86,73554.0
2023-02-02 12:40:00,81.86,81.98,81.7,81.79,212116.0,81.86,81.98,81.7,81.79,212116.0
2023-02-02 12:50:00,81.78,81.98,81.7,81.94,60254.0,81.78,81.98,81.7,81.94,60254.0
2023-02-02 13:00:00,81.92,82.23,81.92,82.05,107520.0,81.92,82.23,81.92,82.05,107520.0
2023-02-02 13:10:00,82.06,82.13,81.97,82.09,56216.0,82.06,82.13,81.97,82.09,56216.0
2023-02-02 13:20:00,82.09,82.24,82.07,82.18,67440.0,82.09,82.24,82.07,82.18,67440.0
2023-02-02 13:30:00,82.19,82.34,82.18,82.23,79044.0,82.19,82.34,82.18,82.23,79044.0
2023-02-02 13:40:00,82.23,82.33,82.23,82.23,61282.0,82.23,82.33,82.23,82.23,61282.0
2023-02-02 13:50:00,82.25,82.65,82.2,82.63,1041384.0,82.25,82.65,82.2,82.63,1041384.0
2023-02-02 14:00:00,82.64,82.66,82.28,82.39,1049550.0,82.64,82.66,82.28,82.39,1049550.0
2023-02-02 14:10:00,82.38,82.43,82.08,82.11,115776.0,82.38,82.43,82.08,82.11,115776.0
2023-02-02 14:20:00,82.11,82.16,81.72,81.72,107518.0,82.11,82.16,81.72,81.72,107518.0
2023-02-02 14:30:00,81.72,81.72,81.39,81.44,206154.0,81.72,81.72,81.39,81.44,206154.0
2023-02-02 14:40:00,81.5,81.51,81.11,81.32,98658.0,81.5,81.51,81.11,81.32,98658.0
2023-02-02 14:50:00,81.31,81.39,80.94,80.99,209472.0,81.31,81.39,80.94,80.99,209472.0
2023-02-02 15:00:00,80.97,80.99,80.65,80.79,375806.0,80.97,80.99,80.65,80.79,375806.0
2023-02-02 15:10:00,80.78,81.13,80.75,81.09,128110.0,80.78,81.13,80.75,81.09,128110.0
2023-02-02 15:20:00,81.11,81.31,81.08,81.27,86370.0,81.11,81.31,81.08,81.27,86370.0
2023-02-02 15:30:00,81.27,81.38,81.11,81.11,129934.0,81.27,81.38,81.11,81.11,129934.0
2023-02-02 15:40:00,81.11,81.19,80.97,81.03,182126.0,81.11,81.19,80.97,81.03,182126.0
2023-02-02 15:50:00,81.03,81.32,81.03,81.28,480890.0,81.03,81.32,81.03,81.28,480890.0
2023-02-03 09:30:00,79.41,79.99,79.12,79.7,219754.0,79.41,79.99,79.12,79.7,219754.0
2023-02-03 09:40:00,79.69,79.94,79.4,79.76,161340.0,79.69,79.94,79.4,79.76,161340.0
2023-02-03 09:50:00,79.74,80.06,79.43,79.89,180048.0,79.74,80.06,79.43,79.89,180048.0
2023-02-03 10:00:00,79.72,80.15,79.62,80.06,129318.0,79.72,80.15,79.62,80.06,129318.0
2023-02-03 10:10:00,80.04,80.92,79.93,80.69,108976.0,80.04,80.92,79.93,80.69,108976.0
2023-02-03 10:20:00,80.67,80.85,80.49,80.58,94852.0,80.67,80.85,80.49,80.58,94852.0
2023-02-03 10:30:00,80.55,80.88,80.53,80.8,58854.0,80.55,80.88,80.53,80.8,58854.0
2023-02-03 10:40:00,80.79,80.79,80.47,80.64,50436.0,80.79,80.79,80.47,80.64,50436.0
2023-02-03 10:50:00,80.63,80.77,80.4,80.52,64552.0,80.63,80.77,80.4,80.52,64552.0
2023-02-03 11:00:00,80.47,80.64,80.45,80.49,70874.0,80.47,80.64,80.45,80.49,70874.0
2023-02-03 11:10:00,80.5,80.72,80.43,80.52,54246.0,80.5,80.72,80.43,80.52,54246.0
2023-02-03 11:20:00,80.51,80.84,80.42,80.78,46488.0,80.51,80.84,80.42,80.78,46488.0
2023-02-03 11:30:00,80.79,80.97,80.6,80.7,51372.0,80.79,80.97,80.6,80.7,51372.0
2023-02-03 11:40:00,80.66,80.96,80.58,80.61,52796.0,80.66,80.96,80.58,80.61,52796.0
2023-02-03 11:50:00,80.55,80.81,80.54,80.63,62060.0,80.55,80.81,80.54,80.63,62060.0
2023-02-03 12:00:00,80.64,80.91,80.53,80.79,33308.0,80.64,80.91,80.53,80.79,33308.0
2023-02-03 12:10:00,80.77,81.06,80.76,81.04,45462.0,80.77,81.06,80.76,81.04,45462.0
2023-02-03 12:20:00,81.02,81.19,80.97,81.03,38842.0,81.02,81.19,80.97,81.03,38842.0
2023-02-03 12:30:00,80.99,81.16,80.99,81.06,39000.0,80.99,81.16,80.99,81.06,39000.0
2023-02-03 12:40:00,81.06,81.2,80.9,80.93,32956.0,81.06,81.2,80.9,80.93,32956.0
2023-02-03 12:50:00,80.91,81.0,80.48,80.52,62632.0,80.91,81.0,80.48,80.52,62632.0
2023-02-03 13:00:00,80.52,80.52,80.13,80.13,33948.0,80.52,80.52,80.13,80.13,33948.0
2023-02-03 13:10:00,80.13,80.28,80.08,80.2,52580.0,80.13,80.28,80.08,80.2,52580.0
2023-02-03 13:20:00,80.14,80.36,80.14,80.24,42780.0,80.14,80.36,80.14,80.24,42780.0
2023-02-03 13:30:00,80.22,80.44,80.11,80.38,50626.0,80.22,80.44,80.11,80.38,50626.0
2023-02-03 13:40:00,80.35,80.41,79.99,80.17,40322.0,80.35,80.41,79.99,80.17,40322.0
2023-02-03 13:50:00,80.22,80.44,80.21,80.24,31960.0,80.22,80.44,80.21,80.24,31960.0
2023-02-03 14:00:00,80.22,80.34,80.14,80.31,34348.0,80.22,80.34,80.14,80.31,34348.0
2023-02-03 14:10:00,80.27,80.35,80.15,80.21,49746.0,80.27,80.35,80.15,80.21,49746.0
2023-02-03 14:20:00,80.21,80.32,80.13,80.29,37416.0,80.21,80.32,80.13,80.29,37416.0
2023-02-03 14:30:00,80.26,80.5,80.11,80.43,40972.0,80.26,80.5,80.11,80.43,40972.0
2023-02-03 14:40:00,80.44,80.46,80.25,80.36,32562.0,80.44,80.46,80.25,80.36,32562.0
2023-02-03 14:50:00,80.36,80.36,80.0,80.01,46894.0,80.36,80.36,80.0,80.01,46894.0
2023-02-03 15:00:00,79.98,80.07,79.83,80.05,69572.0,79.98,80.07,79.83,80.05,69572.0
2023-02-03 15:10:00,80.05,80.28,79.98,80.24,64456.0,80.05,80.28,79.98,80.24,64456.0
2023-02-03 15:20:00,80.25,80.29,80.13,80.23,77296.0,80.25,80.29,80.13,80.23,77296.0
2023-02-03 15:30:00,80.22,80.29,80.07,80.12,74080.0,80.22,80.29,80.07,80.12,74080.0
2023-02-03 15:40:00,80.12,80.21,79.98,80.02,93498.0,80.12,80.21,79.98,80.02,93498.0
2023-02-03 15:50:00,80.0,80.19,79.85,79.86,281796.0,80.0,80.19,79.85,79.86,281796.0
2023-02-06 09:30:00,79.38,80.27,78.75,78.98,256458.0,79.38,80.27,78.75,78.98,256458.0
2023-02-06 09:40:00,78.96,79.58,78.75,79.49,139244.0,78.96,79.58,78.75,79.49,139244.0
2023-02-06 09:50:00,79.47,79.71,79.14,79.3,102356.0,79.47,79.71,79.14,79.3,102356.0
2023-02-06 10:00:00,79.25,79.64,79.13,79.44,141784.0,79.25,79.64,79.13,79.44,141784.0
2023-02-06 10:10:00,79.42,79.56,79.17,79.17,51822.0,79.42,79.56,79.17,79.17,51822.0
2023-02-06 10:20:00,79.19,79.5,79.0,79.35,76500.0,79.19,79.5,79.0,79.35,76500.0
2023-02-06 10:30:00,79.28,79.32,79.04,79.05,46730.0,79.28,79.32,79.04,79.05,46730.0
2023-02-06 10:40:00,79.11,79.27,79.03,79.19,36140.0,79.11,79.27,79.03,79.19,36140.0
2023-02-06 10:50:00,79.2,79.43,79.2,79.28,35902.0,79.2,79.43,79.2,79.28,35902.0
2023-02-06 11:00:00,79.33,79.61,79.31,79.58,82284.0,79.33,79.61,79.31,79.58,82284.0
2023-02-06 11:10:00,79.6,79.83,79.57,79.81,41496.0,79.6,79.83,79.57,79.81,41496.0
2023-02-06 11:20:00,79.81,80.01,79.68,79.91,46976.0,79.81,80.01,79.68,79.91,46976.0
2023-02-06 11:30:00,79.95,80.0,79.65,79.7,47344.0,79.95,80.0,79.65,79.7,47344.0
2023-02-06 11:40:00,79.7,79.7,79.48,79.55,27342.0,79.7,79.7,79.48,79.55,27342.0
2023-02-06 11:50:00,79.55,79.64,79.39,79.56,44386.0,79.55,79.64,79.39,79.56,44386.0
2023-02-06 12:00:00,79.5,79.64,79.39,79.63,37064.0,79.5,79.64,79.39,79.63,37064.0
2023-02-06 12:10:00,79.64,79.7,79.48,79.48,35682.0,79.64,79.7,79.48,79.48,35682.0
2023-02-06 12:20:00,79.48,79.54,79.46,79.53,36722.0,79.48,79.54,79.46,79.53,36722.0
2023-02-06 12:30:00,79.51,79.75,79.51,79.58,50216.0,79.51,79.75,79.51,79.58,50216.0
2023-02-06 12:40:00,79.59,79.59,79.35,79.5,30776.0,79.59,79.59,79.35,79.5,30776.0
2023-02-06 12:50:00,79.52,79.52,79.32,79.36,27024.0,79.52,79.52,79.32,79.36,27024.0
2023-02-06 13:00:00,79.38,79.39,79.17,79.36,37388.0,79.38,79.39,79.17,79.36,37388.0
2023-02-06 13:10:00,79.31,79.39,79.21,79.36,53196.0,79.31,79.39,79.21,79.36,53196.0
2023-02-06 13:20:00,79.36,79.38,79.17,79.18,29520.0,79.36,79.38,79.17,79.18,29520.0
2023-02-06 13:30:00,79.15,79.18,79.01,79.07,53418.0,79.15,79.18,79.01,79.07,53418.0
2023-02-06 13:40:00,79.06,79.08,78.84,78.86,78234.0,79.06,79.08,78.84,78.86,78234.0
2023-02-06 13:50:00,78.88,78.95,78.77,78.78,75334.0,78.88,78.95,78.77,78.78,75334.0
2023-02-06 14:00:00,78.8,78.81,78.71,78.76,127806.0,78.8,78.81,78.71,78.76,127806.0
2023-02-06 14:10:00,78.77,78.78,78.45,78.69,139754.0,78.77,78.78,78.45,78.69,139754.0
2023-02-06 14:20:00,78.73,78.8,78.52,78.58,53254.0,78.73,78.8,78.52,78.58,53254.0
2023-02-06 14:30:00,78.58,78.64,78.49,78.54,49992.0,78.58,78.64,78.49,78.54,49992.0
2023-02-06 14:40:00,78.52,78.64,78.44,78.61,47060.0,78.52,78.64,78.44,78.61,47060.0
2023-02-06 14:50:00,78.6,78.61,78.44,78.53,28684.0,78.6,78.61,78.44,78.53,28684.0
2023-02-06 15:00:00,78.52,78.53,78.4,78.42,38576.0,78.52,78.53,78.4,78.42,38576.0
2023-02-06 15:10:00,78.41,78.61,78.33,78.49,117370.0,78.41,78.61,78.33,78.49,117370.0
2023-02-06 15:20:00,78.49,78.59,78.38,78.39,70020.0,78.49,78.59,78.38,78.39,70020.0
2023-02-06 15:30:00,78.38,78.39,78.22,78.31,127974.0,78.38,78.39,78.22,78.31,127974.0
2023-02-06 15:40:00,78.31,78.33,78.11,78.13,145390.0,78.31,78.33,78.11,78.13,145390.0
2023-02-06 15:50:00,78.14,78.3,77.98,78.13,467552.0,78.14,78.3,77.98,78.13,467552.0
2023-02-07 09:30:00,77.98,78.09,77.06,77.41,170486.0,77.98,78.09,77.06,77.41,170486.0
2023-02-07 09:40:00,77.45,77.81,77.33,77.58,68882.0,77.45,77.81,77.33,77.58,68882.0
2023-02-07 09:50:00,77.57,77.9,77.48,77.61,52388.0,77.57,77.9,77.48,77.61,52388.0
2023-02-07 10:00:00,77.63,77.94,77.54,77.87,63780.0,77.63,77.94,77.54,77.87,63780.0
2023-02-07 10:10:00,77.83,78.03,77.71,77.92,59432.0,77.83,78.03,77.71,77.92,59432.0
2023-02-07 10:20:00,77.92,77.94,77.45,77.47,55902.0,77.92,77.94,77.45,77.47,55902.0
2023-02-07 10:30:00,77.45,77.85,77.42,77.81,69276.0,77.45,77.85,77.42,77.81,69276.0
2023-02-07 10:40:00,77.8,77.95,77.76,77.83,46486.0,77.8,77.95,77.76,77.83,46486.0
2023-02-07 10:50:00,77.85,77.96,77.77,77.91,43806.0,77.85,77.96,77.77,77.91,43806.0
2023-02-07 11:00:00,77.93,78.41,77.92,78.33,60120.0,77.93,78.41,77.92,78.33,60120.0
2023-02-07 11:10:00,78.32,78.42,78.22,78.22,38944.0,78.32,78.42,78.22,78.22,38944.0
2023-02-07 11:20:00,78.21,78.33,78.13,78.28,41278.0,78.21,78.33,78.13,78.28,41278.0
2023-02-07 11:30:00,78.3,78.6,78.29,78.52,58754.0,78.3,78.6,78.29,78.52,58754.0
2023-02-07 11:40:00,78.53,78.81,78.48,78.74,52820.0,78.53,78.81,78.48,78.74,52820.0
2023-02-07 11:50:00,78.74,78.83,78.65,78.65,38682.0,78.74,78.83,78.65,78.65,38682.0
2023-02-07 12:00:00,78.64,78.64,78.34,78.42,35818.0,78.64,78.64,78.34,78.42,35818.0
2023-02-07 12:10:00,78.42,78.56,78.41,78.46,38860.0,78.42,78.56,78.41,78.46,38860.0
2023-02-07 12:20:00,78.45,78.46,78.22,78.33,51844.0,78.45,78.46,78.22,78.33,51844.0
2023-02-07 12:30:00,78.31,78.49,78.31,78.45,31054.0,78.31,78.49,78.31,78.45,31054.0
2023-02-07 12:40:00,78.44,79.42,78.44,79.39,84638.0,78.44,79.42,78.44,79.39,84638.0
2023-02-07 12:50:00,79.44,80.04,79.24,79.87,138312.0,79.44,80.04,79.24,79.87,138312.0
2023-02-07 13:00:00,79.89,79.98,79.35,79.39,72294.0,79.89,79.98,79.35,79.39,72294.0
2023-02-07 13:10:00,79.42,79.53,79.11,79.49,121892.0,79.42,79.53,79.11,79.49,121892.0
2023-02-07 13:20:00,79.39,79.52,79.05,79.08,75224.0,79.39,79.52,79.05,79.08,75224.0
2023-02-07 13:30:00,79.08,79.08,78.54,78.72,81096.0,79.08,79.08,78.54,78.72,81096.0
2023-02-07 13:40:00,78.76,79.08,78.61,78.64,55380.0,78.76,79.08,78.61,78.64,55380.0
2023-02-07 13:50:00,78.64,78.85,78.56,78.8,79280.0,78.64,78.85,78.56,78.8,79280.0
2023-02-07 14:00:00,78.78,79.26,78.74,79.14,67094.0,78.78,79.26,78.74,79.14,67094.0
2023-02-07 14:10:00,79.14,79.41,79.11,79.28,70760.0,79.14,79.41,79.11,79.28,70760.0
2023-02-07 14:20:00,79.26,79.26,79.02,79.06,58786.0,79.26,79.26,79.02,79.06,58786.0
2023-02-07 14:30:00,79.07,79.48,79.01,79.38,51598.0,79.07,79.48,79.01,79.38,51598.0
2023-02-07 14:40:00,79.36,79.42,79.16,79.39,117148.0,79.36,79.42,79.16,79.39,117148.0
2023-02-07 14:50:00,79.39,79.66,79.29,79.64,84924.0,79.39,79.66,79.29,79.64,84924.0
2023-02-07 15:00:00,79.65,79.79,79.35,79.36,131736.0,79.65,79.79,79.35,79.36,131736.0
2023-02-07 15:10:00,79.35,79.83,79.35,79.76,257686.0,79.35,79.83,79.35,79.76,257686.0
2023-02-07 15:20:00,79.76,79.86,79.73,79.84,132778.0,79.76,79.86,79.73,79.84,132778.0
2023-02-07 15:30:00,79.83,79.85,79.56,79.67,140318.0,79.83,79.85,79.56,79.67,140318.0
2023-02-07 15:40:00,79.67,79.92,79.59,79.78,231544.0,79.67,79.92,79.59,79.78,231544.0
2023-02-07 15:50:00,79.76,80.11,79.72,79.84,513666.0,79.76,80.11,79.72,79.84,513666.0
2023-02-08 09:30:00,82.73,83.63,82.38,83.53,835602.0,82.73,83.63,82.38,83.53,835602.0
2023-02-08 09:40:00,83.54,84.33,83.31,83.71,754706.0,83.54,84.33,83.31,83.71,754706.0
2023-02-08 09:50:00,83.67,84.13,83.5,83.76,549020.0,83.67,84.13,83.5,83.76,549020.0
2023-02-08 10:00:00,83.79,84.08,83.57,83.99,426856.0,83.79,84.08,83.57,83.99,426856.0
2023-02-08 10:10:00,83.96,84.18,83.7,83.99,211952.0,83.96,84.18,83.7,83.99,211952.0
2023-02-08 10:20:00,83.98,84.17,83.82,84.0,271462.0,83.98,84.17,83.82,84.0,271462.0
2023-02-08 10:30:00,83.99,83.99,83.16,83.54,336002.0,83.99,83.99,83.16,83.54,336002.0
2023-02-08 10:40:00,83.52,83.57,83.06,83.46,147120.0,83.52,83.57,83.06,83.46,147120.0
2023-02-08 10:50:00,83.44,83.5,83.18,83.38,128192.0,83.44,83.5,83.18,83.38,128192.0
2023-02-08 11:00:00,83.38,83.72,83.32,83.7,132472.0,83.38,83.72,83.32,83.7,132472.0
2023-02-08 11:10:00,83.72,83.73,83.33,83.5,102422.0,83.72,83.73,83.33,83.5,102422.0
2023-02-08 11:20:00,83.5,83.56,82.82,82.99,131912.0,83.5,83.56,82.82,82.99,131912.0
2023-02-08 11:30:00,82.96,83.1,82.86,83.05,84408.0,82.96,83.1,82.86,83.05,84408.0
2023-02-08 11:40:00,83.05,83.09,82.42,82.56,118110.0,83.05,83.09,82.42,82.56,118110.0
2023-02-08 11:50:00,82.57,83.11,82.48,83.11,144292.0,82.57,83.11,82.48,83.11,144292.0
2023-02-08 12:00:00,83.08,83.31,82.97,83.21,215380.0,83.08,83.31,82.97,83.21,215380.0
2023-02-08 12:10:00,83.2,83.24,83.03,83.1,99650.0,83.2,83.24,83.03,83.1,99650.0
2023-02-08 12:20:00,83.1,83.45,83.08,83.45,104432.0,83.1,83.45,83.08,83.45,104432.0
2023-02-08 12:30:00,83.46,83.57,82.98,82.99,163076.0,83.46,83.57,82.98,82.99,163076.0
2023-02-08 12:40:00,82.97,83.12,82.88,83.08,69058.0,82.97,83.12,82.88,83.08,69058.0
2023-02-08 12:50:00,83.1,83.16,82.97,83.05,125676.0,83.1,83.16,82.97,83.05,125676.0
2023-02-08 13:00:00,83.06,83.15,82.95,83.13,106460.0,83.06,83.15,82.95,83.13,106460.0
2023-02-08 13:10:00,83.09,83.28,82.94,83.27,70136.0,83.09,83.28,82.94,83.27,70136.0
2023-02-08 13:20:00,83.25,83.27,82.98,83.08,67316.0,83.25,83.27,82.98,83.08,67316.0
2023-02-08 13:30:00,83.08,83.23,82.94,83.06,82836.0,83.08,83.23,82.94,83.06,82836.0
2023-02-08 13:40:00,83.08,83.29,83.03,83.24,52190.0,83.08,83.29,83.03,83.24,52190.0
2023-02-08 13:50:00,83.23,83.29,83.14,83.17,56234.0,83.23,83.29,83.14,83.17,56234.0
2023-02-08 14:00:00,83.16,83.33,83.06,83.33,55744.0,83.16,83.33,83.06,83.33,55744.0
2023-02-08 14:10:00,83.34,83.58,83.25,83.44,65252.0,83.34,83.58,83.25,83.44,65252.0
2023-02-08 14:20:00,83.44,83.44,83.23,83.29,64704.0,83.44,83.44,83.23,83.29,64704.0
2023-02-08 14:30:00,83.3,83.35,83.22,83.31,57664.0,83.3,83.35,83.22,83.31,57664.0
2023-02-08 14:40:00,83.31,83.32,82.99,83.08,66282.0,83.31,83.32,82.99,83.08,66282.0
2023-02-08 14:50:00,83.08,83.3,83.0,83.24,71668.0,83.08,83.3,83.0,83.24,71668.0
2023-02-08 15:00:00,83.25,83.35,83.1,83.28,93542.0,83.25,83.35,83.1,83.28,93542.0
2023-02-08 15:10:00,83.28,83.3,83.09,83.19,137882.0,83.28,83.3,83.09,83.19,137882.0
2023-02-08 15:20:00,83.21,83.42,83.17,83.25,129314.0,83.21,83.42,83.17,83.25,129314.0
2023-02-08 15:30:00,83.25,83.3,83.1,83.26,147590.0,83.25,83.3,83.1,83.26,147590.0
2023-02-08 15:40:00,83.26,83.3,82.93,82.93,244166.0,83.26,83.3,82.93,82.93,244166.0
2023-02-08 15:50:00,82.95,83.14,82.88,83.05,561928.0,82.95,83.14,82.88,83.05,561928.0
2023-02-09 09:30:00,84.0,84.39,83.59,84.09,219236.0,84.0,84.39,83.59,84.09,219236.0
2023-02-09 09:40:00,84.09,84.22,83.51,83.85,85048.0,84.09,84.22,83.51,83.85,85048.0
2023-02-09 09:50:00,83.86,84.22,83.75,83.88,136220.0,83.86,84.22,83.75,83.88,136220.0
2023-02-09 10:00:00,83.86,84.0,83.61,83.73,106502.0,83.86,84.0,83.61,83.73,106502.0
2023-02-09 10:10:00,83.69,84.25,83.66,84.24,110268.0,83.69,84.25,83.66,84.24,110268.0
2023-02-09 10:20:00,84.23,84.5,83.81,83.86,322686.0,84.23,84.5,83.81,83.86,322686.0
2023-02-09 10:30:00,83.86,84.23,83.85,84.07,168254.0,83.86,84.23,83.85,84.07,168254.0
2023-02-09 10:40:00,84.07,84.11,83.54,83.59,87096.0,84.07,84.11,83.54,83.59,87096.0
2023-02-09 10:50:00,83.61,83.88,83.54,83.88,101768.0,83.61,83.88,83.54,83.88,101768.0
2023-02-09 11:00:00,83.86,83.89,83.29,83.45,71870.0,83.86,83.89,83.29,83.45,71870.0
2023-02-09 11:10:00,83.46,83.61,83.33,83.44,57738.0,83.46,83.61,83.33,83.44,57738.0
2023-02-09 11:20:00,83.41,83.45,83.07,83.07,68638.0,83.41,83.45,83.07,83.07,68638.0
2023-02-09 11:30:00,83.05,83.28,83.01,83.2,92920.0,83.05,83.28,83.01,83.2,92920.0
2023-02-09 11:40:00,83.21,83.36,83.16,83.31,37214.0,83.21,83.36,83.16,83.31,37214.0
2023-02-09 11:50:00,83.32,83.63,83.29,83.58,37246.0,83.32,83.63,83.29,83.58,37246.0
2023-02-09 12:00:00,83.56,84.05,83.56,83.94,78710.0,83.56,84.05,83.56,83.94,78710.0
2023-02-09 12:10:00,83.95,84.03,83.87,84.02,54556.0,83.95,84.03,83.87,84.02,54556.0
2023-02-09 12:20:00,84.04,84.21,84.02,84.11,83372.0,84.04,84.21,84.02,84.11,83372.0
2023-02-09 12:30:00,84.07,84.08,83.44,83.49,43888.0,84.07,84.08,83.44,83.49,43888.0
2023-02-09 12:40:00,83.46,83.54,83.26,83.31,41648.0,83.46,83.54,83.26,83.31,41648.0
2023-02-09 12:50:00,83.3,83.53,83.29,83.52,31164.0,83.3,83.53,83.29,83.52,31164.0
2023-02-09 13:00:00,83.49,83.58,83.36,83.56,36294.0,83.49,83.58,83.36,83.56,36294.0
2023-02-09 13:10:00,83.58,83.67,83.54,83.64,42428.0,83.58,83.67,83.54,83.64,42428.0
2023-02-09 13:20:00,83.63,83.89,83.61,83.74,59442.0,83.63,83.89,83.61,83.74,59442.0
2023-02-09 13:30:00,83.74,83.88,83.48,83.49,38500.0,83.74,83.88,83.48,83.49,38500.0
2023-02-09 13:40:00,83.54,83.58,83.32,83.51,35712.0,83.54,83.58,83.32,83.51,35712.0
2023-02-09 13:50:00,83.54,83.56,83.39,83.49,26936.0,83.54,83.56,83.39,83.49,26936.0
2023-02-09 14:00:00,83.48,83.58,83.42,83.52,35574.0,83.48,83.58,83.42,83.52,35574.0
2023-02-09 14:10:00,83.52,83.54,83.22,83.31,45044.0,83.52,83.54,83.22,83.31,45044.0
2023-02-09 14:20:00,83.33,83.33,83.14,83.14,49216.0,83.33,83.33,83.14,83.14,49216.0
2023-02-09 14:30:00,83.15,83.28,83.14,83.24,37274.0,83.15,83.28,83.14,83.24,37274.0
2023-02-09 14:40:00,83.27,83.46,83.25,83.37,37214.0,83.27,83.46,83.25,83.37,37214.0
2023-02-09 14:50:00,83.39,83.42,83.3,83.39,42520.0,83.39,83.42,83.3,83.39,42520.0
2023-02-09 15:00:00,83.38,83.38,83.04,83.27,56594.0,83.38,83.38,83.04,83.27,56594.0
2023-02-09 15:10:00,83.27,83.29,83.11,83.17,69594.0,83.27,83.29,83.11,83.17,69594.0
2023-02-09 15:20:00,83.17,83.19,82.81,82.91,102562.0,83.17,83.19,82.81,82.91,102562.0
2023-02-09 15:30:00,82.9,83.03,82.76,82.99,112256.0,82.9,83.03,82.76,82.99,112256.0
2023-02-09 15:40:00,83.0,83.14,82.96,83.06,147194.0,83.0,83.14,82.96,83.06,147194.0
2023-02-09 15:50:00,83.06,83.29,83.03,83.06,361272.0,83.06,83.29,83.03,83.06,361272.0
2023-02-10 09:30:00,82.85,83.4,82.21,82.39,159402.0,82.85,83.4,82.21,82.39,159402.0
2023-02-10 09:40:00,82.39,82.7,81.97,82.66,105590.0,82.39,82.7,81.97,82.66,105590.0
2023-02-10 09:50:00,82.67,82.83,82.36,82.41,88760.0,82.67,82.83,82.36,82.41,88760.0
2023-02-10 10:00:00,82.36,82.64,82.0,82.5,93962.0,82.36,82.64,82.0,82.5,93962.0
2023-02-10 10:10:00,82.54,82.82,82.43,82.74,65068.0,82.54,82.82,82.43,82.74,65068.0
2023-02-10 10:20:00,82.73,82.76,82.44,82.53,30228.0,82.73,82.76,82.44,82.53,30228.0
2023-02-10 10:30:00,82.53,82.63,82.19,82.25,50036.0,82.53,82.63,82.19,82.25,50036.0
2023-02-10 10:40:00,82.23,82.27,81.88,82.11,71998.0,82.23,82.27,81.88,82.11,71998.0
2023-02-10 10:50:00,82.07,82.08,81.7,82.05,41528.0,82.07,82.08,81.7,82.05,41528.0
2023-02-10 11:00:00,81.99,82.18,81.92,82.08,46788.0,81.99,82.18,81.92,82.08,46788.0
2023-02-10 11:10:00,82.11,82.17,81.89,82.05,41584.0,82.11,82.17,81.89,82.05,41584.0
2023-02-10 11:20:00,82.07,82.24,82.05,82.09,37294.0,82.07,82.24,82.05,82.09,37294.0
2023-02-10 11:30:00,82.08,82.11,81.8,81.87,39502.0,82.08,82.11,81.8,81.87,39502.0
2023-02-10 11:40:00,81.86,81.96,81.59,81.64,68316.0,81.86,81.96,81.59,81.64,68316.0
2023-02-10 11:50:00,81.63,81.8,81.54,81.68,40398.0,81.63,81.8,81.54,81.68,40398.0
2023-02-10 12:00:00,81.67,81.73,81.41,81.65,44704.0,81.67,81.73,81.41,81.65,44704.0
2023-02-10 12:10:00,81.66,81.72,81.56,81.67,21148.0,81.66,81.72,81.56,81.67,21148.0
2023-02-10 12:20:00,81.65,81.74,81.56,81.71,25728.0,81.65,81.74,81.56,81.71,25728.0
2023-02-10 12:30:00,81.69,81.92,81.66,81.73,36244.0,81.69,81.92,81.66,81.73,36244.0
2023-02-10 12:40:00,81.73,81.89,81.72,81.77,28518.0,81.73,81.89,81.72,81.77,28518.0
2023-02-10 12:50:00,81.83,82.02,81.76,82.0,37544.0,81.83,82.02,81.76,82.0,37544.0
2023-02-10 13:00:00,82.0,82.11,81.95,81.98,23552.0,82.0,82.11,81.95,81.98,23552.0
2023-02-10 13:10:00,81.95,82.2,81.93,82.15,27842.0,81.95,82.2,81.93,82.15,27842.0
2023-02-10 13:20:00,82.17,82.26,82.14,82.2,52314.0,82.17,82.26,82.14,82.2,52314.0
2023-02-10 13:30:00,82.2,82.33,82.05,82.3,80864.0,82.2,82.33,82.05,82.3,80864.0
2023-02-10 13:40:00,82.3,82.3,82.0,82.16,27344.0,82.3,82.3,82.0,82.16,27344.0
2023-02-10 13:50:00,82.16,82.29,82.03,82.06,24550.0,82.16,82.29,82.03,82.06,24550.0
2023-02-10 14:00:00,82.06,82.13,82.0,82.06,26744.0,82.06,82.13,82.0,82.06,26744.0
2023-02-10 14:10:00,82.07,82.17,81.94,82.04,42250.0,82.07,82.17,81.94,82.04,42250.0
2023-02-10 14:20:00,82.01,82.13,81.96,82.03,41678.0,82.01,82.13,81.96,82.03,41678.0
2023-02-10 14:30:00,81.99,82.14,81.96,82.09,34670.0,81.99,82.14,81.96,82.09,34670.0
2023-02-10 14:40:00,82.07,82.11,81.99,82.04,27546.0,82.07,82.11,81.99,82.04,27546.0
2023-02-10 14:50:00,82.03,82.14,81.99,82.11,74782.0,82.03,82.14,81.99,82.11,74782.0
2023-02-10 15:00:00,82.12,82.57,82.12,82.52,115596.0,82.12,82.57,82.12,82.52,115596.0
2023-02-10 15:10:00,82.56,82.7,82.36,82.38,85982.0,82.56,82.7,82.36,82.38,85982.0
2023-02-10 15:20:00,82.36,82.36,82.19,82.31,56182.0,82.36,82.36,82.19,82.31,56182.0
2023-02-10 15:30:00,82.31,82.5,82.29,82.5,87698.0,82.31,82.5,82.29,82.5,87698.0
2023-02-10 15:40:00,82.49,82.63,82.42,82.6,126980.0,82.49,82.63,82.42,82.6,126980.0
2023-02-10 15:50:00,82.59,82.76,82.49,82.67,433256.0,82.59,82.76,82.49,82.67,433256.0
2023-02-13 09:30:00,83.16,83.25,82.21,82.59,146816.0,83.16,83.25,82.21,82.59,146816.0
2023-02-13 09:40:00,82.59,82.83,82.5,82.55,72126.0,82.59,82.83,82.5,82.55,72126.0
2023-02-13 09:50:00,82.58,82.83,82.48,82.61,45326.0,82.58,82.83,82.48,82.61,45326.0
2023-02-13 10:00:00,82.69,82.98,82.43,82.48,67556.0,82.69,82.98,82.43,82.48,67556.0
2023-02-13 10:10:00,82.48,82.81,82.27,82.77,98670.0,82.48,82.81,82.27,82.77,98670.0
2023-02-13 10:20:00,82.85,82.89,82.58,82.75,61514.0,82.85,82.89,82.58,82.75,61514.0
2023-02-13 10:30:00,82.77,82.89,82.64,82.78,56988.0,82.77,82.89,82.64,82.78,56988.0
2023-02-13 10:40:00,82.77,83.14,82.77,83.11,50920.0,82.77,83.14,82.77,83.11,50920.0
2023-02-13 10:50:00,83.11,83.36,83.08,83.25,67300.0,83.11,83.36,83.08,83.25,67300.0
2023-02-13 11:00:00,83.25,83.32,83.17,83.24,33214.0,83.25,83.32,83.17,83.24,33214.0
2023-02-13 11:10:00,83.25,83.42,83.11,83.38,64696.0,83.25,83.42,83.11,83.38,64696.0
2023-02-13 11:20:00,83.36,83.38,83.16,83.24,24590.0,83.36,83.38,83.16,83.24,24590.0
2023-02-13 11:30:00,83.24,83.33,83.17,83.31,21994.0,83.24,83.33,83.17,83.31,21994.0
2023-02-13 11:40:00,83.34,83.46,83.27,83.42,30352.0,83.34,83.46,83.27,83.42,30352.0
2023-02-13 11:50:00,83.44,83.44,83.22,83.38,35170.0,83.44,83.44,83.22,83.38,35170.0
2023-02-13 12:00:00,83.38,83.48,83.33,83.45,22010.0,83.38,83.48,83.33,83.45,22010.0
2023-02-13 12:10:00,83.44,83.55,83.39,83.55,16810.0,83.44,83.55,83.39,83.55,16810.0
2023-02-13 12:20:00,83.57,83.6,83.3,83.38,30592.0,83.57,83.6,83.3,83.38,30592.0
2023-02-13 12:30:00,83.33,83.41,83.23,83.3,24430.0,83.33,83.41,83.23,83.3,24430.0
2023-02-13 12:40:00,83.29,83.47,83.27,83.44,78388.0,83.29,83.47,83.27,83.44,78388.0
2023-02-13 12:50:00,83.44,83.5,83.36,83.46,33182.0,83.44,83.5,83.36,83.46,33182.0
2023-02-13 13:00:00,83.42,83.44,83.25,83.26,16270.0,83.42,83.44,83.25,83.26,16270.0
2023-02-13 13:10:00,83.27,83.38,83.22,83.29,20088.0,83.27,83.38,83.22,83.29,20088.0
2023-02-13 13:20:00,83.33,83.45,83.3,83.43,23566.0,83.33,83.45,83.3,83.43,23566.0
2023-02-13 13:30:00,83.46,83.54,83.44,83.51,15752.0,83.46,83.54,83.44,83.51,15752.0
2023-02-13 13:40:00,83.52,83.53,83.4,83.45,22760.0,83.52,83.53,83.4,83.45,22760.0
2023-02-13 13:50:00,83.46,83.57,83.46,83.56,40538.0,83.46,83.57,83.46,83.56,40538.0
2023-02-13 14:00:00,83.56,83.71,83.55,83.61,27722.0,83.56,83.71,83.55,83.61,27722.0
2023-02-13 14:10:00,83.61,83.62,83.44,83.46,40748.0,83.61,83.62,83.44,83.46,40748.0
2023-02-13 14:20:00,83.46,83.51,83.36,83.36,35140.0,83.46,83.51,83.36,83.36,35140.0
2023-02-13 14:30:00,83.39,83.4,83.1,83.12,35194.0,83.39,83.4,83.1,83.12,35194.0
2023-02-13 14:40:00,83.13,83.14,83.01,83.04,28454.0,83.13,83.14,83.01,83.04,28454.0
2023-02-13 14:50:00,83.04,83.16,83.01,83.16,32872.0,83.04,83.16,83.01,83.16,32872.0
2023-02-13 15:00:00,83.16,83.2,82.97,83.19,55992.0,83.16,83.2,82.97,83.19,55992.0
2023-02-13 15:10:00,83.19,83.28,83.14,83.21,35236.0,83.19,83.28,83.14,83.21,35236.0
2023-02-13 15:20:00,83.21,83.37,83.19,83.33,59476.0,83.21,83.37,83.19,83.33,59476.0
2023-02-13 15:30:00,83.32,83.43,83.2,83.24,79122.0,83.32,83.43,83.2,83.24,79122.0
2023-02-13 15:40:00,83.26,83.31,83.14,83.22,121788.0,83.26,83.31,83.14,83.22,121788.0
2023-02-13 15:50:00,83.26,83.26,83.08,83.14,341482.0,83.26,83.26,83.08,83.14,341482.0
2023-02-14 09:30:00,83.94,83.94,83.14,83.72,221844.0,83.94,83.94,83.14,83.72,221844.0
2023-02-14 09:40:00,83.7,84.13,83.29,83.99,108846.0,83.7,84.13,83.29,83.99,108846.0
2023-02-14 09:50:00,83.97,84.88,83.76,84.85,180356.0,83.97,84.88,83.76,84.85,180356.0
2023-02-14 10:00:00,84.88,85.54,84.83,85.44,264540.0,84.88,85.54,84.83,85.44,264540.0
2023-02-14 10:10:00,85.4,85.66,85.21,85.57,168158.0,85.4,85.66,85.21,85.57,168158.0
2023-02-14 10:20:00,85.59,85.74,85.54,85.6,204004.0,85.59,85.74,85.54,85.6,204004.0
2023-02-14 10:30:00,85.61,85.66,84.05,84.08,221194.0,85.61,85.66,84.05,84.08,221194.0
2023-02-14 10:40:00,84.05,84.27,83.58,84.05,124818.0,84.05,84.27,83.58,84.05,124818.0
2023-02-14 10:50:00,84.1,84.31,83.89,84.29,74398.0,84.1,84.31,83.89,84.29,74398.0
2023-02-14 11:00:00,84.32,84.76,84.29,84.57,84646.0,84.32,84.76,84.29,84.57,84646.0
2023-02-14 11:10:00,84.61,84.83,84.55,84.83,65124.0,84.61,84.83,84.55,84.83,65124.0
2023-02-14 11:20:00,84.85,84.96,84.46,84.48,84700.0,84.85,84.96,84.46,84.48,84700.0
2023-02-14 11:30:00,84.42,84.47,84.08,84.17,49148.0,84.42,84.47,84.08,84.17,49148.0
2023-02-14 11:40:00,84.21,84.23,83.81,83.95,80774.0,84.21,84.23,83.81,83.95,80774.0
2023-02-14 11:50:00,83.92,84.07,83.8,84.07,57768.0,83.92,84.07,83.8,84.07,57768.0
2023-02-14 12:00:00,84.04,84.17,83.95,84.11,43636.0,84.04,84.17,83.95,84.11,43636.0
2023-02-14 12:10:00,84.11,84.45,84.11,84.45,56526.0,84.11,84.45,84.11,84.45,56526.0
2023-02-14 12:20:00,84.44,84.64,84.42,84.51,29036.0,84.44,84.64,84.42,84.51,29036.0
2023-02-14 12:30:00,84.49,84.86,84.49,84.72,40070.0,84.49,84.86,84.49,84.72,40070.0
2023-02-14 12:40:00,84.7,84.78,84.55,84.64,48364.0,84.7,84.78,84.55,84.64,48364.0
2023-02-14 12:50:00,84.63,84.74,84.48,84.69,27100.0,84.63,84.74,84.48,84.69,27100.0
2023-02-14 13:00:00,84.66,85.17,84.64,85.09,109534.0,84.66,85.17,84.64,85.09,109534.0
2023-02-14 13:10:00,85.08,85.24,84.94,85.06,96082.0,85.08,85.24,84.94,85.06,96082.0
2023-02-14 13:20:00,85.08,85.2,84.97,85.04,43288.0,85.08,85.2,84.97,85.04,43288.0
2023-02-14 13:30:00,85.07,85.21,85.06,85.2,44234.0,85.07,85.21,85.06,85.2,44234.0
2023-02-14 13:40:00,85.18,85.24,84.91,85.11,54318.0,85.18,85.24,84.91,85.11,54318.0
2023-02-14 13:50:00,85.1,85.13,84.85,84.9,55720.0,85.1,85.13,84.85,84.9,55720.0
2023-02-14 14:00:00,84.89,84.9,84.48,84.67,82366.0,84.89,84.9,84.48,84.67,82366.0
2023-02-14 14:10:00,84.67,84.68,84.54,84.64,42062.0,84.67,84.68,84.54,84.64,42062.0
2023-02-14 14:20:00,84.62,84.63,84.47,84.51,37184.0,84.62,84.63,84.47,84.51,37184.0
2023-02-14 14:30:00,84.52,84.72,84.42,84.67,56988.0,84.52,84.72,84.42,84.67,56988.0
2023-02-14 14:40:00,84.67,84.98,84.65,84.88,61024.0,84.67,84.98,84.65,84.88,61024.0
2023-02-14 14:50:00,84.9,85.0,84.72,84.72,50258.0,84.9,85.0,84.72,84.72,50258.0
2023-02-14 15:00:00,84.73,84.86,84.69,84.75,48788.0,84.73,84.86,84.69,84.75,48788.0
2023-02-14 15:10:00,84.73,84.97,84.64,84.94,74578.0,84.73,84.97,84.64,84.94,74578.0
2023-02-14 15:20:00,84.95,85.16,84.93,84.98,117422.0,84.95,85.16,84.93,84.98,117422.0
2023-02-14 15:30:00,84.97,85.17,84.94,85.16,102132.0,84.97,85.17,84.94,85.16,102132.0
2023-02-14 15:40:00,85.14,85.25,85.11,85.13,164796.0,85.14,85.25,85.11,85.13,164796.0
2023-02-14 15:50:00,85.07,85.42,85.01,85.04,459666.0,85.07,85.42,85.01,85.04,459666.0
2023-02-15 09:30:00,86.02,86.77,85.6,86.36,460732.0,86.02,86.77,85.6,86.36,460732.0
2023-02-15 09:40:00,86.32,87.14,86.28,86.91,360140.0,86.32,87.14,86.28,86.91,360140.0
2023-02-15 09:50:00,86.92,86.92,85.98,86.23,196874.0,86.92,86.92,85.98,86.23,196874.0
2023-02-15 10:00:00,86.23,86.65,86.22,86.65,227540.0,86.23,86.65,86.22,86.65,227540.0
2023-02-15 10:10:00,86.7,86.93,86.53,86.89,148966.0,86.7,86.93,86.53,86.89,148966.0
2023-02-15 10:20:00,86.88,86.99,86.73,86.73,212246.0,86.88,86.99,86.73,86.73,212246.0
2023-02-15 10:30:00,86.74,87.2,86.69,87.16,172770.0,86.74,87.2,86.69,87.16,172770.0
2023-02-15 10:40:00,87.16,87.23,86.75,86.78,120264.0,87.16,87.23,86.75,86.78,120264.0
2023-02-15 10:50:00,86.75,86.86,86.32,86.32,114908.0,86.75,86.86,86.32,86.32,114908.0
2023-02-15 11:00:00,86.32,86.71,86.31,86.58,150158.0,86.32,86.71,86.31,86.58,150158.0
2023-02-15 11:10:00,86.58,86.88,86.49,86.66,160464.0,86.58,86.88,86.49,86.66,160464.0
2023-02-15 11:20:00,86.65,86.87,86.51,86.85,66918.0,86.65,86.87,86.51,86.85,66918.0
2023-02-15 11:30:00,86.86,87.0,86.67,86.92,97118.0,86.86,87.0,86.67,86.92,97118.0
2023-02-15 11:40:00,86.9,87.28,86.89,87.18,105400.0,86.9,87.28,86.89,87.18,105400.0
2023-02-15 11:50:00,87.18,87.31,87.01,87.01,109178.0,87.18,87.31,87.01,87.01,109178.0
2023-02-15 12:00:00,87.02,87.17,86.97,87.16,79988.0,87.02,87.17,86.97,87.16,79988.0
2023-02-15 12:10:00,87.15,87.36,87.11,87.32,94610.0,87.15,87.36,87.11,87.32,94610.0
2023-02-15 12:20:00,87.3,87.57,87.2,87.37,174696.0,87.3,87.57,87.2,87.37,174696.0
2023-02-15 12:30:00,87.36,87.42,87.21,87.42,72940.0,87.36,87.42,87.21,87.42,72940.0
2023-02-15 12:40:00,87.4,88.01,87.4,87.94,427096.0,87.4,88.01,87.4,87.94,427096.0
2023-02-15 12:50:00,87.89,88.14,87.8,87.89,385032.0,87.89,88.14,87.8,87.89,385032.0
2023-02-15 13:00:00,87.92,88.0,87.76,87.98,186726.0,87.92,88.0,87.76,87.98,186726.0
2023-02-15 13:10:00,88.0,88.39,87.99,88.32,240392.0,88.0,88.39,87.99,88.32,240392.0
2023-02-15 13:20:00,88.34,88.49,88.27,88.45,157822.0,88.34,88.49,88.27,88.45,157822.0
2023-02-15 13:30:00,88.46,88.5,88.2,88.25,148670.0,88.46,88.5,88.2,88.25,148670.0
2023-02-15 13:40:00,88.25,88.3,88.14,88.18,118754.0,88.25,88.3,88.14,88.18,118754.0
2023-02-15 13:50:00,88.16,88.3,87.99,88.2,101852.0,88.16,88.3,87.99,88.2,101852.0
2023-02-15 14:00:00,88.21,88.47,88.17,88.39,130418.0,88.21,88.47,88.17,88.39,130418.0
2023-02-15 14:10:00,88.41,88.8,88.4,88.59,164208.0,88.41,88.8,88.4,88.59,164208.0
2023-02-15 14:20:00,88.58,88.75,88.57,88.74,118536.0,88.58,88.75,88.57,88.74,118536.0
2023-02-15 14:30:00,88.75,88.78,88.62,88.7,151074.0,88.75,88.78,88.62,88.7,151074.0
2023-02-15 14:40:00,88.7,88.79,88.54,88.57,148282.0,88.7,88.79,88.54,88.57,148282.0
2023-02-15 14:50:00,88.56,88.72,88.26,88.41,148624.0,88.56,88.72,88.26,88.41,148624.0
2023-02-15 15:00:00,88.42,88.53,88.32,88.47,217986.0,88.42,88.53,88.32,88.47,217986.0
2023-02-15 15:10:00,88.46,88.5,88.05,88.11,155128.0,88.46,88.5,88.05,88.11,155128.0
2023-02-15 15:20:00,88.11,88.5,88.1,88.49,182454.0,88.11,88.5,88.1,88.49,182454.0
2023-02-15 15:30:00,88.49,88.56,88.29,88.39,194242.0,88.49,88.56,88.29,88.39,194242.0
2023-02-15 15:40:00,88.39,88.64,88.36,88.58,230468.0,88.39,88.64,88.36,88.58,230468.0
2023-02-15 15:50:00,88.6,88.73,88.5,88.63,582794.0,88.6,88.73,88.5,88.63,582794.0
2023-02-16 09:30:00,87.25,87.5,86.13,87.08,427676.0,87.25,87.5,86.13,87.08,427676.0
2023-02-16 09:40:00,87.1,87.24,86.73,86.76,126392.0,87.1,87.24,86.73,86.76,126392.0
2023-02-16 09:50:00,86.81,86.99,86.56,86.86,124768.0,86.81,86.99,86.56,86.86,124768.0
2023-02-16 10:00:00,86.8,87.27,86.65,87.27,227972.0,86.8,87.27,86.65,87.27,227972.0
2023-02-16 10:10:00,87.23,87.33,87.04,87.28,140214.0,87.23,87.33,87.04,87.28,140214.0
2023-02-16 10:20:00,87.25,87.49,87.2,87.2,101460.0,87.25,87.49,87.2,87.2,101460.0
2023-02-16 10:30:00,87.22,87.67,87.19,87.66,109420.0,87.22,87.67,87.19,87.66,109420.0
2023-02-16 10:40:00,87.63,87.92,87.57,87.92,79636.0,87.63,87.92,87.57,87.92,79636.0
2023-02-16 10:50:00,87.93,87.97,87.38,87.44,72442.0,87.93,87.97,87.38,87.44,72442.0
2023-02-16 11:00:00,87.46,87.61,87.33,87.42,77326.0,87.46,87.61,87.33,87.42,77326.0
2023-02-16 11:10:00,87.45,87.56,87.37,87.44,54962.0,87.45,87.56,87.37,87.44,54962.0
2023-02-16 11:20:00,87.41,87.44,87.13,87.29,63822.0,87.41,87.44,87.13,87.29,63822.0
2023-02-16 11:30:00,87.29,87.35,87.03,87.05,62884.0,87.29,87.35,87.03,87.05,62884.0
2023-02-16 11:40:00,87.06,87.17,87.02,87.08,69846.0,87.06,87.17,87.02,87.08,69846.0
2023-02-16 11:50:00,87.08,87.28,86.95,87.12,68086.0,87.08,87.28,86.95,87.12,68086.0
2023-02-16 12:00:00,87.1,87.19,87.04,87.07,39634.0,87.1,87.19,87.04,87.07,39634.0
2023-02-16 12:10:00,87.08,87.14,86.66,86.68,142844.0,87.08,87.14,86.66,86.68,142844.0
2023-02-16 12:20:00,86.67,87.02,86.66,87.01,67266.0,86.67,87.02,86.66,87.01,67266.0
2023-02-16 12:30:00,87.01,87.31,87.0,87.14,42158.0,87.01,87.31,87.0,87.14,42158.0
2023-02-16 12:40:00,87.16,87.26,87.14,87.22,32528.0,87.16,87.26,87.14,87.22,32528.0
2023-02-16 12:50:00,87.19,87.19,86.89,86.97,55850.0,87.19,87.19,86.89,86.97,55850.0
2023-02-16 13:00:00,86.99,87.1,86.86,87.08,48792.0,86.99,87.1,86.86,87.08,48792.0
2023-02-16 13:10:00,87.09,87.1,86.67,86.77,65654.0,87.09,87.1,86.67,86.77,65654.0
2023-02-16 13:20:00,86.77,87.0,86.77,86.85,73274.0,86.77,87.0,86.77,86.85,73274.0
2023-02-16 13:30:00,86.86,87.14,86.83,87.11,79966.0,86.86,87.14,86.83,87.11,79966.0
2023-02-16 13:40:00,87.12,87.33,87.02,87.26,88786.0,87.12,87.33,87.02,87.26,88786.0
2023-02-16 13:50:00,87.25,87.3,87.15,87.25,37748.0,87.25,87.3,87.15,87.25,37748.0
2023-02-16 14:00:00,87.26,87.35,87.07,87.13,58398.0,87.26,87.35,87.07,87.13,58398.0
2023-02-16 14:10:00,87.14,87.2,87.0,87.03,51288.0,87.14,87.2,87.0,87.03,51288.0
2023-02-16 14:20:00,87.02,87.11,86.86,87.02,72184.0,87.02,87.11,86.86,87.02,72184.0
2023-02-16 14:30:00,87.02,87.17,87.0,87.08,79454.0,87.02,87.17,87.0,87.08,79454.0
2023-02-16 14:40:00,87.11,87.18,87.02,87.17,66922.0,87.11,87.18,87.02,87.17,66922.0
2023-02-16 14:50:00,87.17,87.28,87.09,87.21,94286.0,87.17,87.28,87.09,87.21,94286.0
2023-02-16 15:00:00,87.21,87.22,86.89,86.95,160506.0,87.21,87.22,86.89,86.95,160506.0
2023-02-16 15:10:00,86.94,86.97,86.56,86.58,120394.0,86.94,86.97,86.56,86.58,120394.0
2023-02-16 15:20:00,86.57,86.57,86.25,86.25,118786.0,86.57,86.57,86.25,86.25,118786.0
2023-02-16 15:30:00,86.25,86.52,86.09,86.47,181470.0,86.25,86.52,86.09,86.47,181470.0
2023-02-16 15:40:00,86.47,86.47,86.14,86.33,307224.0,86.47,86.47,86.14,86.33,307224.0
2023-02-16 15:50:00,86.33,86.44,85.97,85.99,534038.0,86.33,86.44,85.97,85.99,534038.0
2023-02-17 09:30:00,85.2,85.4,84.6,84.6,258802.0,85.2,85.4,84.6,84.6,258802.0
2023-02-17 09:40:00,84.65,84.66,83.92,84.08,312082.0,84.65,84.66,83.92,84.08,312082.0
2023-02-17 09:50:00,84.13,84.57,83.9,84.56,106606.0,84.13,84.57,83.9,84.56,106606.0
2023-02-17 10:00:00,84.56,84.77,84.41,84.41,66874.0,84.56,84.77,84.41,84.41,66874.0
2023-02-17 10:10:00,84.39,84.86,84.29,84.79,107098.0,84.39,84.86,84.29,84.79,107098.0
2023-02-17 10:20:00,84.76,85.08,84.61,84.69,137366.0,84.76,85.08,84.61,84.69,137366.0
2023-02-17 10:30:00,84.63,85.03,84.58,84.58,131718.0,84.63,85.03,84.58,84.58,131718.0
2023-02-17 10:40:00,84.61,84.69,84.45,84.58,72856.0,84.61,84.69,84.45,84.58,72856.0
2023-02-17 10:50:00,84.54,84.56,84.31,84.41,77240.0,84.54,84.56,84.31,84.41,77240.0
2023-02-17 11:00:00,84.42,84.61,84.34,84.5,114466.0,84.42,84.61,84.34,84.5,114466.0
2023-02-17 11:10:00,84.51,84.58,84.38,84.51,44462.0,84.51,84.58,84.38,84.51,44462.0
2023-02-17 11:20:00,84.51,84.53,84.26,84.33,62602.0,84.51,84.53,84.26,84.33,62602.0
2023-02-17 11:30:00,84.32,84.33,84.06,84.3,72564.0,84.32,84.33,84.06,84.3,72564.0
2023-02-17 11:40:00,84.31,84.43,84.26,84.39,35272.0,84.31,84.43,84.26,84.39,35272.0
2023-02-17 11:50:00,84.36,84.46,84.22,84.42,50500.0,84.36,84.46,84.22,84.42,50500.0
2023-02-17 12:00:00,84.44,84.54,84.38,84.52,62514.0,84.44,84.54,84.38,84.52,62514.0
2023-02-17 12:10:00,84.53,84.66,84.36,84.36,65192.0,84.53,84.66,84.36,84.36,65192.0
2023-02-17 12:20:00,84.35,84.4,84.17,84.17,46992.0,84.35,84.4,84.17,84.17,46992.0
2023-02-17 12:30:00,84.17,84.22,84.07,84.18,69826.0,84.17,84.22,84.07,84.18,69826.0
2023-02-17 12:40:00,84.19,84.25,84.08,84.12,59190.0,84.19,84.25,84.08,84.12,59190.0
2023-02-17 12:50:00,84.14,84.16,84.06,84.09,39404.0,84.14,84.16,84.06,84.09,39404.0
2023-02-17 13:00:00,84.1,84.39,84.08,84.38,73814.0,84.1,84.39,84.08,84.38,73814.0
2023-02-17 13:10:00,84.39,84.55,84.38,84.48,48088.0,84.39,84.55,84.38,84.48,48088.0
2023-02-17 13:20:00,84.46,84.47,84.19,84.21,57894.0,84.46,84.47,84.19,84.21,57894.0
2023-02-17 13:30:00,84.17,84.32,84.07,84.3,40070.0,84.17,84.32,84.07,84.3,40070.0
2023-02-17 13:40:00,84.3,84.4,84.26,84.36,149768.0,84.3,84.4,84.26,84.36,149768.0
2023-02-17 13:50:00,84.33,84.33,84.16,84.19,36990.0,84.33,84.33,84.16,84.19,36990.0
2023-02-17 14:00:00,84.21,84.45,84.21,84.33,43526.0,84.21,84.45,84.21,84.33,43526.0
2023-02-17 14:10:00,84.31,84.35,84.16,84.17,83642.0,84.31,84.35,84.16,84.17,83642.0
2023-02-17 14:20:00,84.19,84.54,84.19,84.5,178750.0,84.19,84.54,84.19,84.5,178750.0
2023-02-17 14:30:00,84.52,84.69,84.51,84.64,209834.0,84.52,84.69,84.51,84.64,209834.0
2023-02-17 14:40:00,84.64,84.67,84.33,84.44,194410.0,84.64,84.67,84.33,84.44,194410.0
2023-02-17 14:50:00,84.44,84.77,84.42,84.64,98234.0,84.44,84.77,84.42,84.64,98234.0
2023-02-17 15:00:00,84.67,84.73,84.4,84.61,159548.0,84.67,84.73,84.4,84.61,159548.0
2023-02-17 15:10:00,84.61,84.72,84.5,84.58,121676.0,84.61,84.72,84.5,84.58,121676.0
2023-02-17 15:20:00,84.58,84.7,84.45,84.47,130006.0,84.58,84.7,84.45,84.47,130006.0
2023-02-17 15:30:00,84.46,84.83,84.39,84.56,130482.0,84.46,84.83,84.39,84.56,130482.0
2023-02-17 15:40:00,84.56,84.71,84.56,84.56,156104.0,84.56,84.71,84.56,84.56,156104.0
2023-02-17 15:50:00,84.57,84.8,84.57,84.64,461500.0,84.57,84.8,84.57,84.64,461500.0
2023-02-21 09:30:00,84.25,84.6,83.83,83.9,466090.0,84.25,84.6,83.83,83.9,466090.0
2023-02-21 09:40:00,83.9,84.6,83.88,84.06,327320.0,83.9,84.6,83.88,84.06,327320.0
2023-02-21 09:50:00,84.08,84.34,83.89,84.32,220160.0,84.08,84.34,83.89,84.32,220160.0
2023-02-21 10:00:00,84.29,84.3,83.76,83.88,151528.0,84.29,84.3,83.76,83.88,151528.0
2023-02-21 10:10:00,83.89,83.98,83.58,83.61,221544.0,83.89,83.98,83.58,83.61,221544.0
2023-02-21 10:20:00,83.61,83.87,83.26,83.44,222206.0,83.61,83.87,83.26,83.44,222206.0
2023-02-21 10:30:00,83.43,83.97,83.36,83.79,147376.0,83.43,83.97,83.36,83.79,147376.0
2023-02-21 10:40:00,83.77,83.93,83.6,83.79,111888.0,83.77,83.93,83.6,83.79,111888.0
2023-02-21 10:50:00,83.8,83.83,83.61,83.66,103318.0,83.8,83.83,83.61,83.66,103318.0
2023-02-21 11:00:00,83.69,83.88,83.35,83.4,157148.0,83.69,83.88,83.35,83.4,157148.0
2023-02-21 11:10:00,83.41,83.42,82.97,83.03,275792.0,83.41,83.42,82.97,83.03,275792.0
2023-02-21 11:20:00,83.03,83.07,82.68,82.9,226190.0,83.03,83.07,82.68,82.9,226190.0
2023-02-21 11:30:00,82.9,83.06,82.69,82.92,220932.0,82.9,83.06,82.69,82.92,220932.0
2023-02-21 11:40:00,82.94,83.3,82.93,83.17,191698.0,82.94,83.3,82.93,83.17,191698.0
2023-02-21 11:50:00,83.2,83.26,82.89,83.05,108178.0,83.2,83.26,82.89,83.05,108178.0
2023-02-21 12:00:00,83.05,83.29,83.03,83.19,102652.0,83.05,83.29,83.03,83.19,102652.0
2023-02-21 12:10:00,83.19,83.26,83.1,83.25,97334.0,83.19,83.26,83.1,83.25,97334.0
2023-02-21 12:20:00,83.24,83.26,83.01,83.03,104554.0,83.24,83.26,83.01,83.03,104554.0
2023-02-21 12:30:00,83.03,83.3,83.03,83.22,101458.0,83.03,83.3,83.03,83.22,101458.0
2023-02-21 12:40:00,83.2,83.34,83.16,83.33,114688.0,83.2,83.34,83.16,83.33,114688.0
2023-02-21 12:50:00,83.32,83.4,83.27,83.38,112128.0,83.32,83.4,83.27,83.38,112128.0
2023-02-21 13:00:00,83.39,83.5,83.25,83.26,122256.0,83.39,83.5,83.25,83.26,122256.0
2023-02-21 13:10:00,83.26,83.26,83.1,83.23,116780.0,83.26,83.26,83.1,83.23,116780.0
2023-02-21 13:20:00,83.26,83.42,83.23,83.42,70058.0,83.26,83.42,83.23,83.42,70058.0
2023-02-21 13:30:00,83.39,83.48,83.27,83.38,70178.0,83.39,83.48,83.27,83.38,70178.0
2023-02-21 13:40:00,83.36,83.42,83.29,83.38,86638.0,83.36,83.42,83.29,83.38,86638.0
2023-02-21 13:50:00,83.36,83.5,83.33,83.48,155382.0,83.36,83.5,83.33,83.48,155382.0
2023-02-21 14:00:00,83.48,83.58,83.41,83.53,173218.0,83.48,83.58,83.41,83.53,173218.0
2023-02-21 14:10:00,83.53,83.7,83.44,83.64,177422.0,83.53,83.7,83.44,83.64,177422.0
2023-02-21 14:20:00,83.64,83.86,83.54,83.8,245228.0,83.64,83.86,83.54,83.8,245228.0
2023-02-21 14:30:00,83.78,84.07,83.77,83.98,203460.0,83.78,84.07,83.77,83.98,203460.0
2023-02-21 14:40:00,83.97,84.07,83.75,84.06,281030.0,83.97,84.07,83.75,84.06,281030.0
2023-02-21 14:50:00,84.06,84.06,83.71,83.86,174096.0,84.06,84.06,83.71,83.86,174096.0
2023-02-21 15:00:00,83.87,83.92,83.72,83.81,188414.0,83.87,83.92,83.72,83.81,188414.0
2023-02-21 15:10:00,83.8,83.94,83.75,83.86,312524.0,83.8,83.94,83.75,83.86,312524.0
2023-02-21 15:20:00,83.86,83.86,83.57,83.61,300428.0,83.86,83.86,83.57,83.61,300428.0
2023-02-21 15:30:00,83.61,83.85,83.61,83.82,334660.0,83.61,83.85,83.61,83.82,334660.0
2023-02-21 15:40:00,83.82,84.19,83.74,84.03,575268.0,83.82,84.19,83.74,84.03,575268.0
2023-02-21 15:50:00,84.05,84.06,83.39,83.46,1366972.0,84.05,84.06,83.39,83.46,1366972.0
2023-02-22 09:30:00,91.19,93.99,91.15,92.97,5211650.0,91.19,93.99,91.15,92.97,5211650.0
2023-02-22 09:40:00,92.88,93.97,92.6,93.2,2332260.0,92.88,93.97,92.6,93.2,2332260.0
2023-02-22 09:50:00,93.19,94.19,93.07,93.83,1708878.0,93.19,94.19,93.07,93.83,1708878.0
2023-02-22 10:00:00,93.83,94.17,92.47,92.53,1670446.0,93.83,94.17,92.47,92.53,1670446.0
2023-02-22 10:10:00,92.51,92.7,91.67,92.22,1519912.0,92.51,92.7,91.67,92.22,1519912.0
2023-02-22 10:20:00,92.22,92.7,92.13,92.28,949176.0,92.22,92.7,92.13,92.28,949176.0
2023-02-22 10:30:00,92.29,92.3,91.33,91.64,859470.0,92.29,92.3,91.33,91.64,859470.0
2023-02-22 10:40:00,91.65,92.54,91.61,92.21,778166.0,91.65,92.54,91.61,92.21,778166.0
2023-02-22 10:50:00,92.2,92.86,92.17,92.78,682438.0,92.2,92.86,92.17,92.78,682438.0
2023-02-22 11:00:00,92.78,93.07,92.71,92.91,620448.0,92.78,93.07,92.71,92.91,620448.0
2023-02-22 11:10:00,92.92,92.92,92.27,92.3,600622.0,92.92,92.92,92.27,92.3,600622.0
2023-02-22 11:20:00,92.32,92.5,91.96,92.22,509784.0,92.32,92.5,91.96,92.22,509784.0
2023-02-22 11:30:00,92.22,92.58,91.97,92.02,393700.0,92.22,92.58,91.97,92.02,393700.0
2023-02-22 11:40:00,92.05,92.29,92.01,92.13,267278.0,92.05,92.29,92.01,92.13,267278.0
2023-02-22 11:50:00,92.08,92.48,92.08,92.37,320572.0,92.08,92.48,92.08,92.37,320572.0
2023-02-22 12:00:00,92.38,92.75,92.33,92.66,333010.0,92.38,92.75,92.33,92.66,333010.0
2023-02-22 12:10:00,92.67,92.87,92.46,92.76,363074.0,92.67,92.87,92.46,92.76,363074.0
2023-02-22 12:20:00,92.75,93.11,92.75,93.02,585172.0,92.75,93.11,92.75,93.02,585172.0
2023-02-22 12:30:00,93.05,93.22,92.76,93.1,454870.0,93.05,93.22,92.76,93.1,454870.0
2023-02-22 12:40:00,93.11,93.53,93.05,93.39,354298.0,93.11,93.53,93.05,93.39,354298.0
2023-02-22 12:50:00,93.39,93.47,93.21,93.29,245500.0,93.39,93.47,93.21,93.29,245500.0
2023-02-22 13:00:00,93.29,93.43,93.11,93.4,312266.0,93.29,93.43,93.11,93.4,312266.0
2023-02-22 13:10:00,93.41,93.5,93.23,93.35,704834.0,93.41,93.5,93.23,93.35,704834.0
2023-02-22 13:20:00,93.34,93.42,93.19,93.36,244192.0,93.34,93.42,93.19,93.36,244192.0
2023-02-22 13:30:00,93.37,93.42,93.1,93.19,318966.0,93.37,93.42,93.1,93.19,318966.0
2023-02-22 13:40:00,93.19,93.69,93.19,93.55,386964.0,93.19,93.69,93.19,93.55,386964.0
2023-02-22 13:50:00,93.56,93.73,93.41,93.42,501434.0,93.56,93.73,93.41,93.42,501434.0
2023-02-22 14:00:00,93.39,94.39,93.25,93.96,904950.0,93.39,94.39,93.25,93.96,904950.0
2023-02-22 14:10:00,93.96,94.06,93.06,93.47,374116.0,93.96,94.06,93.06,93.47,374116.0
2023-02-22 14:20:00,93.45,93.67,93.28,93.67,320578.0,93.45,93.67,93.28,93.67,320578.0
2023-02-22 14:30:00,93.66,93.67,93.4,93.5,360312.0,93.66,93.67,93.4,93.5,360312.0
2023-02-22 14:40:00,93.53,93.57,93.19,93.51,349470.0,93.53,93.57,93.19,93.51,349470.0
2023-02-22 14:50:00,93.51,93.57,92.86,92.94,273874.0,93.51,93.57,92.86,92.94,273874.0
2023-02-22 15:00:00,92.94,93.23,92.8,93.06,237634.0,92.94,93.23,92.8,93.06,237634.0
2023-02-22 15:10:00,93.06,93.32,92.99,93.11,258164.0,93.06,93.32,92.99,93.11,258164.0
2023-02-22 15:20:00,93.13,93.25,92.86,93.07,349952.0,93.13,93.25,92.86,93.07,349952.0
2023-02-22 15:30:00,93.08,93.41,92.98,93.32,553134.0,93.08,93.41,92.98,93.32,553134.0
2023-02-22 15:40:00,93.32,93.5,93.27,93.39,773572.0,93.32,93.5,93.27,93.39,773572.0
2023-02-22 15:50:00,93.39,93.91,93.27,93.9,1542486.0,93.39,93.91,93.27,93.9,1542486.0
2023-02-23 09:30:00,93.82,93.92,92.79,92.99,877132.0,93.82,93.92,92.79,92.99,877132.0
2023-02-23 09:40:00,93.02,93.21,92.63,92.93,417354.0,93.02,93.21,92.63,92.93,417354.0
2023-02-23 09:50:00,92.95,92.96,92.34,92.57,381790.0,92.95,92.96,92.34,92.57,381790.0
2023-02-23 10:00:00,92.65,93.04,92.53,92.9,248864.0,92.65,93.04,92.53,92.9,248864.0
2023-02-23 10:10:00,92.91,94.05,92.8,93.71,1121338.0,92.91,94.05,92.8,93.71,1121338.0
2023-02-23 10:20:00,93.73,94.33,93.42,94.29,363634.0,93.73,94.33,93.42,94.29,363634.0
2023-02-23 10:30:00,94.28,94.41,93.84,93.88,288416.0,94.28,94.41,93.84,93.88,288416.0
2023-02-23 10:40:00,93.88,93.97,93.44,93.62,267648.0,93.88,93.97,93.44,93.62,267648.0
2023-02-23 10:50:00,93.6,94.2,93.5,93.83,346412.0,93.6,94.2,93.5,93.83,346412.0
2023-02-23 11:00:00,93.81,93.97,93.08,93.15,558550.0,93.81,93.97,93.08,93.15,558550.0
2023-02-23 11:10:00,93.23,93.41,92.58,92.85,274366.0,93.23,93.41,92.58,92.85,274366.0
2023-02-23 11:20:00,92.72,92.86,92.23,92.31,220274.0,92.72,92.86,92.23,92.31,220274.0
2023-02-23 11:30:00,92.3,92.3,91.88,91.95,330428.0,92.3,92.3,91.88,91.95,330428.0
2023-02-23 11:40:00,91.96,92.08,91.69,91.86,264346.0,91.96,92.08,91.69,91.86,264346.0
2023-02-23 11:50:00,91.86,92.17,91.61,91.61,332350.0,91.86,92.17,91.61,91.61,332350.0
2023-02-23 12:00:00,91.61,91.83,91.57,91.58,282594.0,91.61,91.83,91.57,91.58,282594.0
2023-02-23 12:10:00,91.56,91.79,91.41,91.76,386048.0,91.56,91.79,91.41,91.76,386048.0
2023-02-23 12:20:00,91.76,91.83,91.44,91.83,418082.0,91.76,91.83,91.44,91.83,418082.0
2023-02-23 12:30:00,91.81,91.99,91.75,91.8,315334.0,91.81,91.99,91.75,91.8,315334.0
2023-02-23 12:40:00,91.8,92.08,91.67,91.96,308692.0,91.8,92.08,91.67,91.96,308692.0
2023-02-23 12:50:00,91.96,91.96,91.55,91.58,270914.0,91.96,91.96,91.55,91.58,270914.0
2023-02-23 13:00:00,91.6,91.79,91.5,91.57,353540.0,91.6,91.79,91.5,91.57,353540.0
2023-02-23 13:10:00,91.57,91.57,91.3,91.46,318942.0,91.57,91.57,91.3,91.46,318942.0
2023-02-23 13:20:00,91.46,91.66,91.45,91.5,299816.0,91.46,91.66,91.45,91.5,299816.0
2023-02-23 13:30:00,91.5,91.67,91.36,91.66,282586.0,91.5,91.67,91.36,91.66,282586.0
2023-02-23 13:40:00,91.66,91.87,91.52,91.86,301052.0,91.66,91.87,91.52,91.86,301052.0
2023-02-23 13:50:00,91.88,92.1,91.87,92.04,294048.0,91.88,92.1,91.87,92.04,294048.0
2023-02-23 14:00:00,92.05,92.17,91.89,92.07,310312.0,92.05,92.17,91.89,92.07,310312.0
2023-02-23 14:10:00,92.08,92.8,92.05,92.71,492724.0,92.08,92.8,92.05,92.71,492724.0
2023-02-23 14:20:00,92.67,92.89,92.67,92.85,372842.0,92.67,92.89,92.67,92.85,372842.0
2023-02-23 14:30:00,92.85,93.47,92.8,93.47,445924.0,92.85,93.47,92.8,93.47,445924.0
2023-02-23 14:40:00,93.48,93.86,93.32,93.85,620376.0,93.48,93.86,93.32,93.85,620376.0
2023-02-23 14:50:00,93.84,93.97,93.58,93.86,529984.0,93.84,93.97,93.58,93.86,529984.0
2023-02-23 15:00:00,93.86,94.35,93.86,94.07,663340.0,93.86,94.35,93.86,94.07,663340.0
2023-02-23 15:10:00,94.06,94.28,94.02,94.1,516944.0,94.06,94.28,94.02,94.1,516944.0
2023-02-23 15:20:00,94.1,94.35,93.96,94.32,454778.0,94.1,94.35,93.96,94.32,454778.0
2023-02-23 15:30:00,94.32,94.44,94.16,94.37,520974.0,94.32,94.44,94.16,94.37,520974.0
2023-02-23 15:40:00,94.37,94.45,94.22,94.33,575218.0,94.37,94.45,94.22,94.33,575218.0
2023-02-23 15:50:00,94.34,94.5,94.13,94.38,925300.0,94.34,94.5,94.13,94.38,925300.0
2023-02-24 09:30:00,92.5,93.74,92.39,93.18,494414.0,92.5,93.74,92.39,93.18,494414.0
2023-02-24 09:40:00,93.25,93.25,92.42,92.58,322552.0,93.25,93.25,92.42,92.58,322552.0
2023-02-24 09:50:00,92.61,92.83,92.47,92.58,236196.0,92.61,92.83,92.47,92.58,236196.0
2023-02-24 10:00:00,92.58,93.32,92.5,93.21,287224.0,92.58,93.32,92.5,93.21,287224.0
2023-02-24 10:10:00,93.19,93.25,92.38,92.73,303200.0,93.19,93.25,92.38,92.73,303200.0
2023-02-24 10:20:00,92.71,93.02,92.71,92.92,158522.0,92.71,93.02,92.71,92.92,158522.0
2023-02-24 10:30:00,92.86,92.88,92.45,92.51,146462.0,92.86,92.88,92.45,92.51,146462.0
2023-02-24 10:40:00,92.51,92.8,92.39,92.67,146038.0,92.51,92.8,92.39,92.67,146038.0
2023-02-24 10:50:00,92.65,92.69,92.21,92.34,1267424.0,92.65,92.69,92.21,92.34,1267424.0
2023-02-24 11:00:00,92.32,92.64,92.23,92.58,74204.0,92.32,92.64,92.23,92.58,74204.0
2023-02-24 11:10:00,92.61,92.86,92.52,92.75,64418.0,92.61,92.86,92.52,92.75,64418.0
2023-02-24 11:20:00,92.76,93.33,92.69,93.15,112312.0,92.76,93.33,92.69,93.15,112312.0
2023-02-24 11:30:00,93.19,93.34,92.95,93.14,85122.0,93.19,93.34,92.95,93.14,85122.0
2023-02-24 11:40:00,93.15,93.69,93.12,93.46,163270.0,93.15,93.69,93.12,93.46,163270.0
2023-02-24 11:50:00,93.47,93.71,93.47,93.71,115380.0,93.47,93.71,93.47,93.71,115380.0
2023-02-24 12:00:00,93.73,93.78,93.46,93.63,128492.0,93.73,93.78,93.46,93.63,128492.0
2023-02-24 12:10:00,93.64,93.81,93.61,93.67,163232.0,93.64,93.81,93.61,93.67,163232.0
2023-02-24 12:20:00,93.66,93.86,93.51,93.7,151518.0,93.66,93.86,93.51,93.7,151518.0
2023-02-24 12:30:00,93.69,93.73,93.39,93.44,120308.0,93.69,93.73,93.39,93.44,120308.0
2023-02-24 12:40:00,93.42,93.42,93.04,93.18,1651252.0,93.42,93.42,93.04,93.18,1651252.0
2023-02-24 12:50:00,93.19,93.28,92.98,93.01,109210.0,93.19,93.28,92.98,93.01,109210.0
2023-02-24 13:00:00,93.03,93.23,92.91,92.99,98926.0,93.03,93.23,92.91,92.99,98926.0
2023-02-24 13:10:00,92.99,93.2,92.93,93.02,118000.0,92.99,93.2,92.93,93.02,118000.0
2023-02-24 13:20:00,93.02,93.54,92.96,93.49,127688.0,93.02,93.54,92.96,93.49,127688.0
2023-02-24 13:30:00,93.5,93.5,93.05,93.14,89724.0,93.5,93.5,93.05,93.14,89724.0
2023-02-24 13:40:00,93.15,93.35,93.07,93.35,136404.0,93.15,93.35,93.07,93.35,136404.0
2023-02-24 13:50:00,93.34,93.42,93.22,93.33,98350.0,93.34,93.42,93.22,93.33,98350.0
2023-02-24 14:00:00,93.33,93.54,93.28,93.3,91178.0,93.33,93.54,93.28,93.3,91178.0
2023-02-24 14:10:00,93.31,93.33,93.09,93.22,74816.0,93.31,93.33,93.09,93.22,74816.0
2023-02-24 14:20:00,93.21,93.21,92.97,93.06,83654.0,93.21,93.21,92.97,93.06,83654.0
2023-02-24 14:30:00,93.06,93.15,92.92,92.98,74304.0,93.06,93.15,92.92,92.98,74304.0
2023-02-24 14:40:00,92.97,93.2,92.86,93.16,78354.0,92.97,93.2,92.86,93.16,78354.0
2023-02-24 14:50:00,93.18,93.41,93.06,93.41,117428.0,93.18,93.41,93.06,93.41,117428.0
2023-02-24 15:00:00,93.41,93.48,93.15,93.29,119754.0,93.41,93.48,93.15,93.29,119754.0
2023-02-24 15:10:00,93.29,93.33,93.15,93.25,101260.0,93.29,93.33,93.15,93.25,101260.0
2023-02-24 15:20:00,93.25,93.43,93.2,93.2,142422.0,93.25,93.43,93.2,93.2,142422.0
2023-02-24 15:30:00,93.21,93.28,92.85,92.94,134720.0,93.21,93.28,92.85,92.94,134720.0
2023-02-24 15:40:00,92.97,92.99,92.83,92.93,197434.0,92.97,92.99,92.83,92.93,197434.0
2023-02-24 15:50:00,92.95,93.39,92.8,93.35,490788.0,92.95,93.39,92.8,93.35,490788.0
2023-02-27 09:30:00,93.95,95.57,93.89,95.39,770714.0,93.95,95.57,93.89,95.39,770714.0
2023-02-27 09:40:00,95.32,95.73,94.89,95.2,221490.0,95.32,95.73,94.89,95.2,221490.0
2023-02-27 09:50:00,95.22,95.83,94.92,95.82,221970.0,95.22,95.83,94.92,95.82,221970.0
2023-02-27 10:00:00,95.79,96.08,95.39,96.05,274340.0,95.79,96.08,95.39,96.05,274340.0
2023-02-27 10:10:00,96.05,96.24,95.66,95.86,224598.0,96.05,96.24,95.66,95.86,224598.0
2023-02-27 10:20:00,95.86,95.89,95.58,95.75,136880.0,95.86,95.89,95.58,95.75,136880.0
2023-02-27 10:30:00,95.76,95.85,95.19,95.21,195072.0,95.76,95.85,95.19,95.21,195072.0
2023-02-27 10:40:00,95.19,96.13,95.06,95.5,105878.0,95.19,96.13,95.06,95.5,105878.0
2023-02-27 10:50:00,95.49,95.56,94.89,95.22,153728.0,95.49,95.56,94.89,95.22,153728.0
2023-02-27 11:00:00,95.24,95.29,95.07,95.14,126490.0,95.24,95.29,95.07,95.14,126490.0
2023-02-27 11:10:00,95.17,95.19,94.9,94.92,98934.0,95.17,95.19,94.9,94.92,98934.0
2023-02-27 11:20:00,94.92,95.04,94.72,95.01,88412.0,94.92,95.04,94.72,95.01,88412.0
2023-02-27 11:30:00,95.01,95.3,94.79,95.3,200236.0,95.01,95.3,94.79,95.3,200236.0
2023-02-27 11:40:00,95.28,95.45,94.97,95.14,173308.0,95.28,95.45,94.97,95.14,173308.0
2023-02-27 11:50:00,95.14,95.33,94.97,95.14,151896.0,95.14,95.33,94.97,95.14,151896.0
2023-02-27 12:00:00,95.15,95.4,95.03,95.16,136012.0,95.15,95.4,95.03,95.16,136012.0
2023-02-27 12:10:00,95.17,95.17,94.92,95.01,57640.0,95.17,95.17,94.92,95.01,57640.0
2023-02-27 12:20:00,95.01,95.14,94.88,95.11,50110.0,95.01,95.14,94.88,95.11,50110.0
2023-02-27 12:30:00,95.12,95.22,95.08,95.14,38808.0,95.12,95.22,95.08,95.14,38808.0
2023-02-27 12:40:00,95.14,95.24,95.04,95.22,58902.0,95.14,95.24,95.04,95.22,58902.0
2023-02-27 12:50:00,95.22,95.38,95.13,95.31,90538.0,95.22,95.38,95.13,95.31,90538.0
2023-02-27 13:00:00,95.33,95.39,95.2,95.33,84900.0,95.33,95.39,95.2,95.33,84900.0
2023-02-27 13:10:00,95.33,95.42,95.25,95.26,66318.0,95.33,95.42,95.25,95.26,66318.0
2023-02-27 13:20:00,95.28,95.51,95.22,95.23,97270.0,95.28,95.51,95.22,95.23,97270.0
2023-02-27 13:30:00,95.24,95.37,94.97,95.11,107360.0,95.24,95.37,94.97,95.11,107360.0
2023-02-27 13:40:00,95.13,95.14,94.88,94.91,63766.0,95.13,95.14,94.88,94.91,63766.0
2023-02-27 13:50:00,94.92,95.07,94.91,95.05,59206.0,94.92,95.07,94.91,95.05,59206.0
2023-02-27 14:00:00,95.05,95.18,95.0,95.04,66752.0,95.05,95.18,95.0,95.04,66752.0
2023-02-27 14:10:00,95.03,95.04,94.67,94.68,94628.0,95.03,95.04,94.67,94.68,94628.0
2023-02-27 14:20:00,94.65,94.87,94.63,94.87,60672.0,94.65,94.87,94.63,94.87,60672.0
2023-02-27 14:30:00,94.88,94.97,94.78,94.96,89278.0,94.88,94.97,94.78,94.96,89278.0
2023-02-27 14:40:00,94.92,94.94,94.48,94.52,67348.0,94.92,94.94,94.48,94.52,67348.0
2023-02-27 14:50:00,94.51,94.67,94.46,94.63,72968.0,94.51,94.67,94.46,94.63,72968.0
2023-02-27 15:00:00,94.61,94.67,94.46,94.48,85698.0,94.61,94.67,94.46,94.48,85698.0
2023-02-27 15:10:00,94.46,94.62,94.42,94.57,88916.0,94.46,94.62,94.42,94.57,88916.0
2023-02-27 15:20:00,94.56,94.62,94.42,94.61,107532.0,94.56,94.62,94.42,94.61,107532.0
2023-02-27 15:30:00,94.6,94.61,94.29,94.36,145848.0,94.6,94.61,94.29,94.36,145848.0
2023-02-27 15:40:00,94.35,94.38,94.17,94.24,159840.0,94.35,94.38,94.17,94.24,159840.0
2023-02-27 15:50:00,94.26,94.38,94.14,94.26,468494.0,94.26,94.38,94.14,94.26,468494.0
2023-02-28 09:30:00,94.11,95.58,94.11,95.27,639864.0,94.11,95.58,94.11,95.27,639864.0
2023-02-28 09:40:00,95.27,95.92,95.21,95.61,496552.0,95.27,95.92,95.21,95.61,496552.0
2023-02-28 09:50:00,95.63,95.63,94.76,95.06,222586.0,95.63,95.63,94.76,95.06,222586.0
2023-02-28 10:00:00,95.07,95.48,95.0,95.06,159264.0,95.07,95.48,95.0,95.06,159264.0
2023-02-28 10:10:00,95.05,95.25,94.79,95.02,88556.0,95.05,95.25,94.79,95.02,88556.0
2023-02-28 10:20:00,94.99,95.06,94.7,94.74,130866.0,94.99,95.06,94.7,94.74,130866.0
2023-02-28 10:30:00,94.77,95.04,94.59,94.92,109756.0,94.77,95.04,94.59,94.92,109756.0
2023-02-28 10:40:00,94.91,95.01,94.33,94.43,160062.0,94.91,95.01,94.33,94.43,160062.0
2023-02-28 10:50:00,94.39,94.56,94.38,94.51,71640.0,94.39,94.56,94.38,94.51,71640.0
2023-02-28 11:00:00,94.52,94.8,94.48,94.63,77970.0,94.52,94.8,94.48,94.63,77970.0
2023-02-28 11:10:00,94.67,94.93,94.52,94.93,128552.0,94.67,94.93,94.52,94.93,128552.0
2023-02-28 11:20:00,94.92,95.07,94.89,94.97,87166.0,94.92,95.07,94.89,94.97,87166.0
2023-02-28 11:30:00,94.96,95.07,94.66,94.66,64506.0,94.96,95.07,94.66,94.66,64506.0
2023-02-28 11:40:00,94.64,94.64,94.42,94.47,50168.0,94.64,94.64,94.42,94.47,50168.0
2023-02-28 11:50:00,94.44,94.58,94.39,94.57,29762.0,94.44,94.58,94.39,94.57,29762.0
2023-02-28 12:00:00,94.57,94.74,94.51,94.7,35324.0,94.57,94.74,94.51,94.7,35324.0
2023-02-28 12:10:00,94.75,94.8,94.58,94.65,61332.0,94.75,94.8,94.58,94.65,61332.0
2023-02-28 12:20:00,94.63,94.75,94.58,94.63,55068.0,94.63,94.75,94.58,94.63,55068.0
2023-02-28 12:30:00,94.64,94.92,94.56,94.77,57298.0,94.64,94.92,94.56,94.77,57298.0
2023-02-28 12:40:00,94.74,94.75,94.63,94.7,49106.0,94.74,94.75,94.63,94.7,49106.0
2023-02-28 12:50:00,94.69,94.78,94.59,94.67,92870.0,94.69,94.78,94.59,94.67,92870.0
2023-02-28 13:00:00,94.69,94.71,94.61,94.69,65044.0,94.69,94.71,94.61,94.69,65044.0
2023-02-28 13:10:00,94.66,94.7,94.6,94.63,37476.0,94.66,94.7,94.6,94.63,37476.0
2023-02-28 13:20:00,94.63,94.71,94.62,94.69,72806.0,94.63,94.71,94.62,94.69,72806.0
2023-02-28 13:30:00,94.7,94.75,94.57,94.59,68906.0,94.7,94.75,94.57,94.59,68906.0
2023-02-28 13:40:00,94.61,94.67,94.44,94.44,43596.0,94.61,94.67,94.44,94.44,43596.0
2023-02-28 13:50:00,94.42,94.6,94.38,94.54,54402.0,94.42,94.6,94.38,94.54,54402.0
2023-02-28 14:00:00,94.54,94.63,94.37,94.4,36078.0,94.54,94.63,94.37,94.4,36078.0
2023-02-28 14:10:00,94.4,94.41,94.17,94.24,59106.0,94.4,94.41,94.17,94.24,59106.0
2023-02-28 14:20:00,94.24,94.33,94.17,94.25,109570.0,94.24,94.33,94.17,94.25,109570.0
2023-02-28 14:30:00,94.26,94.35,94.21,94.33,103458.0,94.26,94.35,94.21,94.33,103458.0
2023-02-28 14:40:00,94.35,94.43,94.26,94.36,112110.0,94.35,94.43,94.26,94.36,112110.0
2023-02-28 14:50:00,94.38,94.44,94.27,94.27,159978.0,94.38,94.44,94.27,94.27,159978.0
2023-02-28 15:00:00,94.28,94.32,94.11,94.3,64480.0,94.28,94.32,94.11,94.3,64480.0
2023-02-28 15:10:00,94.31,94.65,94.29,94.61,100616.0,94.31,94.65,94.29,94.61,100616.0
2023-02-28 15:20:00,94.62,94.64,94.26,94.28,95708.0,94.62,94.64,94.26,94.28,95708.0
2023-02-28 15:30:00,94.25,94.35,94.03,94.15,122430.0,94.25,94.35,94.03,94.15,122430.0
2023-02-28 15:40:00,94.14,94.25,94.1,94.1,125534.0,94.14,94.25,94.1,94.1,125534.0
2023-02-28 15:50:00,94.08,94.39,94.07,94.22,404574.0,94.08,94.39,94.07,94.22,404574.0
2023-03-01 09:30:00,93.44,93.87,92.92,93.83,487788.0,93.44,93.87,92.92,93.83,487788.0
2023-03-01 09:40:00,93.88,94.1,93.48,94.05,128246.0,93.88,94.1,93.48,94.05,128246.0
2023-03-01 09:50:00,94.01,94.01,93.61,93.81,107658.0,94.01,94.01,93.61,93.81,107658.0
2023-03-01 10:00:00,93.85,94.09,93.38,93.38,147764.0,93.85,94.09,93.38,93.38,147764.0
2023-03-01 10:10:00,93.42,93.63,92.94,93.13,115928.0,93.42,93.63,92.94,93.13,115928.0
2023-03-01 10:20:00,93.08,93.36,93.03,93.13,81392.0,93.08,93.36,93.03,93.13,81392.0
2023-03-01 10:30:00,93.11,93.42,92.86,93.31,162526.0,93.11,93.42,92.86,93.31,162526.0
2023-03-01 10:40:00,93.34,93.71,93.33,93.71,71810.0,93.34,93.71,93.33,93.71,71810.0
2023-03-01 10:50:00,93.69,93.7,93.23,93.33,33214.0,93.69,93.7,93.23,93.33,33214.0
2023-03-01 11:00:00,93.31,93.44,92.99,93.0,122962.0,93.31,93.44,92.99,93.0,122962.0
2023-03-01 11:10:00,93.0,93.14,92.96,93.04,115026.0,93.0,93.14,92.96,93.04,115026.0
2023-03-01 11:20:00,93.03,93.33,93.0,93.27,110164.0,93.03,93.33,93.0,93.27,110164.0
2023-03-01 11:30:00,93.24,93.51,93.21,93.44,67308.0,93.24,93.51,93.21,93.44,67308.0
2023-03-01 11:40:00,93.46,94.03,93.45,93.97,66172.0,93.46,94.03,93.45,93.97,66172.0
2023-03-01 11:50:00,93.97,93.98,93.75,93.87,57520.0,93.97,93.98,93.75,93.87,57520.0
2023-03-01 12:00:00,93.86,94.02,93.79,93.99,40706.0,93.86,94.02,93.79,93.99,40706.0
2023-03-01 12:10:00,93.98,94.1,93.82,93.83,52262.0,93.98,94.1,93.82,93.83,52262.0
2023-03-01 12:20:00,93.84,94.0,93.83,93.85,65050.0,93.84,94.0,93.83,93.85,65050.0
2023-03-01 12:30:00,93.86,93.91,93.7,93.8,28904.0,93.86,93.91,93.7,93.8,28904.0
2023-03-01 12:40:00,93.8,93.99,93.77,93.95,22280.0,93.8,93.99,93.77,93.95,22280.0
2023-03-01 12:50:00,93.94,94.0,93.81,93.82,27296.0,93.94,94.0,93.81,93.82,27296.0
2023-03-01 13:00:00,93.81,93.86,93.68,93.72,34822.0,93.81,93.86,93.68,93.72,34822.0
2023-03-01 13:10:00,93.72,93.72,93.61,93.61,39194.0,93.72,93.72,93.61,93.61,39194.0
2023-03-01 13:20:00,93.6,93.69,93.51,93.64,36600.0,93.6,93.69,93.51,93.64,36600.0
2023-03-01 13:30:00,93.63,93.82,93.62,93.79,50640.0,93.63,93.82,93.62,93.79,50640.0
2023-03-01 13:40:00,93.77,93.87,93.61,93.83,34278.0,93.77,93.87,93.61,93.83,34278.0
2023-03-01 13:50:00,93.82,93.83,93.68,93.78,33768.0,93.82,93.83,93.68,93.78,33768.0
2023-03-01 14:00:00,93.75,93.79,93.61,93.66,31650.0,93.75,93.79,93.61,93.66,31650.0
2023-03-01 14:10:00,93.67,93.73,93.57,93.64,55146.0,93.67,93.73,93.57,93.64,55146.0
2023-03-01 14:20:00,93.63,93.69,93.6,93.64,55804.0,93.63,93.69,93.6,93.64,55804.0
2023-03-01 14:30:00,93.63,93.75,93.58,93.73,41560.0,93.63,93.75,93.58,93.73,41560.0
2023-03-01 14:40:00,93.72,93.8,93.62,93.69,60478.0,93.72,93.8,93.62,93.69,60478.0
2023-03-01 14:50:00,93.67,93.8,93.61,93.73,41262.0,93.67,93.8,93.61,93.73,41262.0
2023-03-01 15:00:00,93.7,93.78,93.6,93.74,155570.0,93.7,93.78,93.6,93.74,155570.0
2023-03-01 15:10:00,93.74,93.91,93.71,93.86,53274.0,93.74,93.91,93.71,93.86,53274.0
2023-03-01 15:20:00,93.86,93.89,93.62,93.64,57748.0,93.86,93.89,93.62,93.64,57748.0
2023-03-01 15:30:00,93.64,93.8,93.57,93.61,147916.0,93.64,93.8,93.57,93.61,147916.0
2023-03-01 15:40:00,93.58,93.62,93.49,93.55,237162.0,93.58,93.62,93.49,93.55,237162.0
2023-03-01 15:50:00,93.53,93.58,93.38,93.5,436406.0,93.53,93.58,93.38,93.5,436406.0
2023-03-02 09:30:00,93.42,93.67,92.86,93.05,181858.0,93.42,93.67,92.86,93.05,181858.0
2023-03-02 09:40:00,93.06,93.22,92.75,93.08,125218.0,93.06,93.22,92.75,93.08,125218.0
2023-03-02 09:50:00,93.12,93.46,92.97,93.39,180072.0,93.12,93.46,92.97,93.39,180072.0
2023-03-02 10:00:00,93.39,93.81,93.39,93.77,186056.0,93.39,93.81,93.39,93.77,186056.0
2023-03-02 10:10:00,93.73,93.75,93.32,93.55,87736.0,93.73,93.75,93.32,93.55,87736.0
2023-03-02 10:20:00,93.58,93.79,93.33,93.71,67442.0,93.58,93.79,93.33,93.71,67442.0
2023-03-02 10:30:00,93.75,93.86,93.69,93.79,146822.0,93.75,93.86,93.69,93.79,146822.0
2023-03-02 10:40:00,93.8,93.8,93.59,93.59,102924.0,93.8,93.8,93.59,93.59,102924.0
2023-03-02 10:50:00,93.61,93.85,93.61,93.77,63262.0,93.61,93.85,93.61,93.77,63262.0
2023-03-02 11:00:00,93.79,93.87,93.56,93.57,53136.0,93.79,93.87,93.56,93.57,53136.0
2023-03-02 11:10:00,93.56,93.58,93.24,93.24,56814.0,93.56,93.58,93.24,93.24,56814.0
2023-03-02 11:20:00,93.25,93.32,92.99,93.0,72506.0,93.25,93.32,92.99,93.0,72506.0
2023-03-02 11:30:00,93.01,93.05,92.75,92.98,104900.0,93.01,93.05,92.75,92.98,104900.0
2023-03-02 11:40:00,92.99,93.1,92.83,93.08,63436.0,92.99,93.1,92.83,93.08,63436.0
2023-03-02 11:50:00,93.11,93.44,93.1,93.44,73382.0,93.11,93.44,93.1,93.44,73382.0
2023-03-02 12:00:00,93.44,93.57,93.38,93.52,49754.0,93.44,93.57,93.38,93.52,49754.0
2023-03-02 12:10:00,93.52,93.56,93.31,93.38,47880.0,93.52,93.56,93.31,93.38,47880.0
2023-03-02 12:20:00,93.36,93.73,93.35,93.68,49014.0,93.36,93.73,93.35,93.68,49014.0
2023-03-02 12:30:00,93.71,93.92,93.71,93.8,73948.0,93.71,93.92,93.71,93.8,73948.0
2023-03-02 12:40:00,93.82,93.84,93.64,93.64,49698.0,93.82,93.84,93.64,93.64,49698.0
2023-03-02 12:50:00,93.66,93.91,93.66,93.89,45028.0,93.66,93.91,93.66,93.89,45028.0
2023-03-02 13:00:00,93.88,93.98,93.64,93.8,53238.0,93.88,93.98,93.64,93.8,53238.0
2023-03-02 13:10:00,93.81,93.88,93.71,93.76,37702.0,93.81,93.88,93.71,93.76,37702.0
2023-03-02 13:20:00,93.76,93.89,93.74,93.82,44840.0,93.76,93.89,93.74,93.82,44840.0
2023-03-02 13:30:00,93.83,94.39,93.81,94.21,107088.0,93.83,94.39,93.81,94.21,107088.0
2023-03-02 13:40:00,94.2,94.71,94.2,94.64,169688.0,94.2,94.71,94.2,94.64,169688.0
2023-03-02 13:50:00,94.65,94.92,94.63,94.88,82998.0,94.65,94.92,94.63,94.88,82998.0
2023-03-02 14:00:00,94.88,95.02,94.79,94.99,124140.0,94.88,95.02,94.79,94.99,124140.0
2023-03-02 14:10:00,94.99,95.24,94.84,95.22,110868.0,94.99,95.24,94.84,95.22,110868.0
2023-03-02 14:20:00,95.22,95.52,95.14,95.36,164874.0,95.22,95.52,95.14,95.36,164874.0
2023-03-02 14:30:00,95.37,95.46,95.18,95.2,83026.0,95.37,95.46,95.18,95.2,83026.0
2023-03-02 14:40:00,95.21,95.46,95.21,95.33,70674.0,95.21,95.46,95.21,95.33,70674.0
2023-03-02 14:50:00,95.3,95.45,95.25,95.39,61194.0,95.3,95.45,95.25,95.39,61194.0
2023-03-02 15:00:00,95.39,95.52,94.94,95.09,131904.0,95.39,95.52,94.94,95.09,131904.0
2023-03-02 15:10:00,95.08,95.12,94.73,94.73,235382.0,95.08,95.12,94.73,94.73,235382.0
2023-03-02 15:20:00,94.73,94.88,94.73,94.8,145800.0,94.73,94.88,94.73,94.8,145800.0
2023-03-02 15:30:00,94.82,95.11,94.82,95.05,234996.0,94.82,95.11,94.82,95.05,234996.0
2023-03-02 15:40:00,95.07,95.17,94.94,94.95,230360.0,95.07,95.17,94.94,94.95,230360.0
2023-03-02 15:50:00,94.94,95.15,94.82,94.92,525636.0,94.94,95.15,94.82,94.92,525636.0
2023-03-03 09:30:00,95.08,95.36,94.33,94.94,359278.0,95.08,95.36,94.33,94.94,359278.0
2023-03-03 09:40:00,94.97,95.58,94.92,95.44,155488.0,94.97,95.58,94.92,95.44,155488.0
2023-03-03 09:50:00,95.45,96.0,95.32,95.38,209808.0,95.45,96.0,95.32,95.38,209808.0
2023-03-03 10:00:00,95.41,95.41,94.65,94.95,113434.0,95.41,95.41,94.65,94.95,113434.0
2023-03-03 10:10:00,94.95,95.31,94.72,95.21,205512.0,94.95,95.31,94.72,95.21,205512.0
2023-03-03 10:20:00,95.23,95.42,95.11,95.42,125150.0,95.23,95.42,95.11,95.42,125150.0
2023-03-03 10:30:00,95.4,95.43,95.16,95.35,81106.0,95.4,95.43,95.16,95.35,81106.0
2023-03-03 10:40:00,95.32,95.66,95.27,95.58,101504.0,95.32,95.66,95.27,95.58,101504.0
2023-03-03 10:50:00,95.56,95.63,95.25,95.25,92136.0,95.56,95.63,95.25,95.25,92136.0
2023-03-03 11:00:00,95.25,95.38,95.11,95.29,101408.0,95.25,95.38,95.11,95.29,101408.0
2023-03-03 11:10:00,95.26,95.34,95.11,95.25,93914.0,95.26,95.34,95.11,95.25,93914.0
2023-03-03 11:20:00,95.28,95.53,95.19,95.53,83340.0,95.28,95.53,95.19,95.53,83340.0
2023-03-03 11:30:00,95.54,95.7,95.08,95.1,105108.0,95.54,95.7,95.08,95.1,105108.0
2023-03-03 11:40:00,95.12,95.35,95.1,95.26,98538.0,95.12,95.35,95.1,95.26,98538.0
2023-03-03 11:50:00,95.26,95.36,95.11,95.19,103678.0,95.26,95.36,95.11,95.19,103678.0
2023-03-03 12:00:00,95.2,95.26,95.02,95.05,50560.0,95.2,95.26,95.02,95.05,50560.0
2023-03-03 12:10:00,95.07,95.27,95.06,95.12,100818.0,95.07,95.27,95.06,95.12,100818.0
2023-03-03 12:20:00,95.06,95.53,95.06,95.41,89936.0,95.06,95.53,95.06,95.41,89936.0
2023-03-03 12:30:00,95.45,95.55,95.36,95.52,47774.0,95.45,95.55,95.36,95.52,47774.0
2023-03-03 12:40:00,95.55,95.88,95.52,95.85,99694.0,95.55,95.88,95.52,95.85,99694.0
2023-03-03 12:50:00,95.86,96.26,95.81,96.26,255088.0,95.86,96.26,95.81,96.26,255088.0
2023-03-03 13:00:00,96.26,96.3,96.08,96.26,162084.0,96.26,96.3,96.08,96.26,162084.0
2023-03-03 13:10:00,96.25,96.28,96.01,96.02,121268.0,96.25,96.28,96.01,96.02,121268.0
2023-03-03 13:20:00,96.01,96.01,95.71,95.89,81698.0,96.01,96.01,95.71,95.89,81698.0
2023-03-03 13:30:00,95.9,96.04,95.83,95.93,102096.0,95.9,96.04,95.83,95.93,102096.0
2023-03-03 13:40:00,95.93,96.21,95.86,96.19,85968.0,95.93,96.21,95.86,96.19,85968.0
2023-03-03 13:50:00,96.19,96.19,95.87,96.0,119590.0,96.19,96.19,95.87,96.0,119590.0
2023-03-03 14:00:00,96.01,96.32,95.97,96.28,73546.0,96.01,96.32,95.97,96.28,73546.0
2023-03-03 14:10:00,96.26,96.42,96.01,96.02,100912.0,96.26,96.42,96.01,96.02,100912.0
2023-03-03 14:20:00,96.03,96.2,95.91,96.05,87788.0,96.03,96.2,95.91,96.05,87788.0
2023-03-03 14:30:00,96.03,96.15,96.01,96.1,100678.0,96.03,96.15,96.01,96.1,100678.0
2023-03-03 14:40:00,96.12,96.12,95.89,96.02,83136.0,96.12,96.12,95.89,96.02,83136.0
2023-03-03 14:50:00,96.03,96.07,95.85,95.85,100018.0,96.03,96.07,95.85,95.85,100018.0
2023-03-03 15:00:00,95.84,96.15,95.84,96.03,150212.0,95.84,96.15,95.84,96.03,150212.0
2023-03-03 15:10:00,96.02,96.26,95.83,95.83,143048.0,96.02,96.26,95.83,95.83,143048.0
2023-03-03 15:20:00,95.82,96.1,95.81,96.1,89060.0,95.82,96.1,95.81,96.1,89060.0
2023-03-03 15:30:00,96.1,96.14,95.89,96.06,135460.0,96.1,96.14,95.89,96.06,135460.0
2023-03-03 15:40:00,96.08,96.14,95.84,95.86,164594.0,96.08,96.14,95.84,95.86,164594.0
2023-03-03 15:50:00,95.85,96.0,95.67,95.79,522998.0,95.85,96.0,95.67,95.79,522998.0
2023-03-06 09:30:00,93.86,94.67,93.42,94.57,619332.0,93.86,94.67,93.42,94.57,619332.0
2023-03-06 09:40:00,94.56,94.82,94.23,94.75,366908.0,94.56,94.82,94.23,94.75,366908.0
2023-03-06 09:50:00,94.75,94.77,94.23,94.24,195936.0,94.75,94.77,94.23,94.24,195936.0
2023-03-06 10:00:00,94.25,94.36,93.92,94.21,126448.0,94.25,94.36,93.92,94.21,126448.0
2023-03-06 10:10:00,94.22,94.49,94.04,94.23,68578.0,94.22,94.49,94.04,94.23,68578.0
2023-03-06 10:20:00,94.3,94.58,94.21,94.56,168068.0,94.3,94.58,94.21,94.56,168068.0
2023-03-06 10:30:00,94.54,94.8,94.45,94.72,111910.0,94.54,94.8,94.45,94.72,111910.0
2023-03-06 10:40:00,94.73,94.86,94.33,94.52,276222.0,94.73,94.86,94.33,94.52,276222.0
2023-03-06 10:50:00,94.53,94.99,94.49,94.95,247530.0,94.53,94.99,94.49,94.95,247530.0
2023-03-06 11:00:00,94.97,95.01,94.79,94.86,67188.0,94.97,95.01,94.79,94.86,67188.0
2023-03-06 11:10:00,94.92,95.2,94.86,95.17,117154.0,94.92,95.2,94.86,95.17,117154.0
2023-03-06 11:20:00,95.15,95.15,94.72,94.78,93774.0,95.15,95.15,94.72,94.78,93774.0
2023-03-06 11:30:00,94.8,94.89,94.57,94.85,193158.0,94.8,94.89,94.57,94.85,193158.0
2023-03-06 11:40:00,94.83,94.95,94.58,94.63,109496.0,94.83,94.95,94.58,94.63,109496.0
2023-03-06 11:50:00,94.63,94.97,94.47,94.96,87766.0,94.63,94.97,94.47,94.96,87766.0
2023-03-06 12:00:00,94.95,95.1,94.94,95.02,53590.0,94.95,95.1,94.94,95.02,53590.0
2023-03-06 12:10:00,95.0,95.1,94.94,95.07,51466.0,95.0,95.1,94.94,95.07,51466.0
2023-03-06 12:20:00,95.07,95.09,94.74,94.77,49842.0,95.07,95.09,94.74,94.77,49842.0
2023-03-06 12:30:00,94.78,94.81,94.68,94.76,35666.0,94.78,94.81,94.68,94.76,35666.0
2023-03-06 12:40:00,94.78,94.81,94.47,94.54,63956.0,94.78,94.81,94.47,94.54,63956.0
2023-03-06 12:50:00,94.54,94.72,94.5,94.67,80100.0,94.54,94.72,94.5,94.67,80100.0
2023-03-06 13:00:00,94.66,94.88,94.53,94.77,67390.0,94.66,94.88,94.53,94.77,67390.0
2023-03-06 13:10:00,94.77,94.85,94.57,94.83,43222.0,94.77,94.85,94.57,94.83,43222.0
2023-03-06 13:20:00,94.82,94.83,94.6,94.61,44690.0,94.82,94.83,94.6,94.61,44690.0
2023-03-06 13:30:00,94.62,94.63,94.39,94.45,80728.0,94.62,94.63,94.39,94.45,80728.0
2023-03-06 13:40:00,94.43,94.49,94.29,94.31,37034.0,94.43,94.49,94.29,94.31,37034.0
2023-03-06 13:50:00,94.31,94.34,94.17,94.3,56400.0,94.31,94.34,94.17,94.3,56400.0
2023-03-06 14:00:00,94.28,94.39,94.27,94.3,36146.0,94.28,94.39,94.27,94.3,36146.0
2023-03-06 14:10:00,94.3,94.37,94.2,94.25,54530.0,94.3,94.37,94.2,94.25,54530.0
2023-03-06 14:20:00,94.25,94.3,94.06,94.14,67752.0,94.25,94.3,94.06,94.14,67752.0
2023-03-06 14:30:00,94.14,94.26,94.07,94.08,78846.0,94.14,94.26,94.07,94.08,78846.0
2023-03-06 14:40:00,94.08,94.27,94.08,94.17,74224.0,94.08,94.27,94.08,94.17,74224.0
2023-03-06 14:50:00,94.17,94.24,94.07,94.17,60548.0,94.17,94.24,94.07,94.17,60548.0
2023-03-06 15:00:00,94.13,94.2,94.11,94.2,45662.0,94.13,94.2,94.11,94.2,45662.0
2023-03-06 15:10:00,94.19,94.28,93.94,93.99,80284.0,94.19,94.28,93.94,93.99,80284.0
2023-03-06 15:20:00,93.98,94.12,93.92,94.0,102182.0,93.98,94.12,93.92,94.0,102182.0
2023-03-06 15:30:00,94.01,94.11,93.96,94.07,113020.0,94.01,94.11,93.96,94.07,113020.0
2023-03-06 15:40:00,94.07,94.35,94.04,94.32,144186.0,94.07,94.35,94.04,94.32,144186.0
2023-03-06 15:50:00,94.35,94.35,93.89,93.96,398952.0,94.35,94.35,93.89,93.96,398952.0
2023-03-07 09:30:00,93.89,94.32,93.35,94.25,197510.0,93.89,94.32,93.35,94.25,197510.0
2023-03-07 09:40:00,94.26,94.66,94.21,94.5,239406.0,94.26,94.66,94.21,94.5,239406.0
2023-03-07 09:50:00,94.5,94.74,94.26,94.67,113966.0,94.5,94.74,94.26,94.67,113966.0
2023-03-07 10:00:00,94.62,94.62,94.02,94.2,135572.0,94.62,94.62,94.02,94.2,135572.0
2023-03-07 10:10:00,94.22,94.45,93.88,93.92,123268.0,94.22,94.45,93.88,93.92,123268.0
2023-03-07 10:20:00,93.95,94.31,93.89,93.98,92282.0,93.95,94.31,93.89,93.98,92282.0
2023-03-07 10:30:00,93.95,94.64,93.93,94.57,110620.0,93.95,94.64,93.93,94.57,110620.0
2023-03-07 10:40:00,94.56,94.56,94.01,94.47,96824.0,94.56,94.56,94.01,94.47,96824.0
2023-03-07 10:50:00,94.47,94.47,93.86,93.89,59860.0,94.47,94.47,93.86,93.89,59860.0
2023-03-07 11:00:00,93.88,94.11,93.79,93.98,52562.0,93.88,94.11,93.79,93.98,52562.0
2023-03-07 11:10:00,93.98,94.1,93.82,93.92,97122.0,93.98,94.1,93.82,93.92,97122.0
2023-03-07 11:20:00,93.92,94.09,93.85,93.85,55456.0,93.92,94.09,93.85,93.85,55456.0
2023-03-07 11:30:00,93.89,93.94,93.7,93.76,45860.0,93.89,93.94,93.7,93.76,45860.0
2023-03-07 11:40:00,93.76,94.03,93.48,93.9,72760.0,93.76,94.03,93.48,93.9,72760.0
2023-03-07 11:50:00,93.92,94.04,93.73,93.82,47042.0,93.92,94.04,93.73,93.82,47042.0
2023-03-07 12:00:00,93.77,93.85,93.74,93.83,26456.0,93.77,93.85,93.74,93.83,26456.0
2023-03-07 12:10:00,93.81,94.0,93.74,94.0,42120.0,93.81,94.0,93.74,94.0,42120.0
2023-03-07 12:20:00,93.99,94.26,93.81,94.1,131152.0,93.99,94.26,93.81,94.1,131152.0
2023-03-07 12:30:00,94.14,94.45,94.14,94.44,80004.0,94.14,94.45,94.14,94.44,80004.0
2023-03-07 12:40:00,94.46,94.64,94.32,94.61,39740.0,94.46,94.64,94.32,94.61,39740.0
2023-03-07 12:50:00,94.59,94.65,94.43,94.55,38034.0,94.59,94.65,94.43,94.55,38034.0
2023-03-07 13:00:00,94.56,94.56,94.16,94.17,58402.0,94.56,94.56,94.16,94.17,58402.0
2023-03-07 13:10:00,94.17,94.21,94.0,94.03,37184.0,94.17,94.21,94.0,94.03,37184.0
2023-03-07 13:20:00,94.03,94.19,94.02,94.17,36874.0,94.03,94.19,94.02,94.17,36874.0
2023-03-07 13:30:00,94.14,94.24,94.02,94.05,36746.0,94.14,94.24,94.02,94.05,36746.0
2023-03-07 13:40:00,94.07,94.08,93.63,93.63,24252.0,94.07,94.08,93.63,93.63,24252.0
2023-03-07 13:50:00,93.66,93.98,93.66,93.93,43794.0,93.66,93.98,93.66,93.93,43794.0
2023-03-07 14:00:00,93.92,94.03,93.74,93.92,107316.0,93.92,94.03,93.74,93.92,107316.0
2023-03-07 14:10:00,93.92,93.94,93.73,93.82,32126.0,93.92,93.94,93.73,93.82,32126.0
2023-03-07 14:20:00,93.82,93.86,93.65,93.75,39198.0,93.82,93.86,93.65,93.75,39198.0
2023-03-07 14:30:00,93.76,93.79,93.64,93.66,25230.0,93.76,93.79,93.64,93.66,25230.0
2023-03-07 14:40:00,93.64,93.68,93.47,93.48,45158.0,93.64,93.68,93.47,93.48,45158.0
2023-03-07 14:50:00,93.47,93.57,93.44,93.5,43242.0,93.47,93.57,93.44,93.5,43242.0
2023-03-07 15:00:00,93.47,93.78,93.47,93.7,43252.0,93.47,93.78,93.47,93.7,43252.0
2023-03-07 15:10:00,93.74,93.82,93.64,93.8,34422.0,93.74,93.82,93.64,93.8,34422.0
2023-03-07 15:20:00,93.79,93.79,93.51,93.52,77932.0,93.79,93.79,93.51,93.52,77932.0
2023-03-07 15:30:00,93.5,93.82,93.44,93.74,50064.0,93.5,93.82,93.44,93.74,50064.0
2023-03-07 15:40:00,93.74,93.86,93.63,93.72,100424.0,93.74,93.86,93.63,93.72,100424.0
2023-03-07 15:50:00,93.72,93.78,93.45,93.61,305168.0,93.72,93.78,93.45,93.61,305168.0
2023-03-08 09:30:00,94.03,94.4,93.88,94.01,238594.0,94.03,94.4,93.88,94.01,238594.0
2023-03-08 09:40:00,94.07,94.49,93.6,93.77,138932.0,94.07,94.49,93.6,93.77,138932.0
2023-03-08 09:50:00,93.73,94.17,93.56,93.68,87394.0,93.73,94.17,93.56,93.68,87394.0
2023-03-08 10:00:00,93.67,93.73,93.08,93.57,168638.0,93.67,93.73,93.08,93.57,168638.0
2023-03-08 10:10:00,93.63,93.72,93.39,93.52,75782.0,93.63,93.72,93.39,93.52,75782.0
2023-03-08 10:20:00,93.52,93.9,93.3,93.72,133908.0,93.52,93.9,93.3,93.72,133908.0
2023-03-08 10:30:00,93.75,94.04,93.64,93.82,84502.0,93.75,94.04,93.64,93.82,84502.0
2023-03-08 10:40:00,93.87,93.88,93.58,93.58,80586.0,93.87,93.88,93.58,93.58,80586.0
2023-03-08 10:50:00,93.58,94.09,93.55,93.99,60010.0,93.58,94.09,93.55,93.99,60010.0
2023-03-08 11:00:00,94.01,94.39,93.84,94.31,84730.0,94.01,94.39,93.84,94.31,84730.0
2023-03-08 11:10:00,94.29,94.35,94.11,94.14,76876.0,94.29,94.35,94.11,94.14,76876.0
2023-03-08 11:20:00,94.18,94.33,94.05,94.11,45004.0,94.18,94.33,94.05,94.11,45004.0
2023-03-08 11:30:00,94.12,94.12,93.79,94.05,49672.0,94.12,94.12,93.79,94.05,49672.0
2023-03-08 11:40:00,94.05,94.39,94.05,94.36,48032.0,94.05,94.39,94.05,94.36,48032.0
2023-03-08 11:50:00,94.39,94.47,94.3,94.45,58828.0,94.39,94.47,94.3,94.45,58828.0
2023-03-08 12:00:00,94.46,94.56,94.14,94.22,36232.0,94.46,94.56,94.14,94.22,36232.0
2023-03-08 12:10:00,94.25,94.31,94.08,94.22,31856.0,94.25,94.31,94.08,94.22,31856.0
2023-03-08 12:20:00,94.24,94.31,94.11,94.17,39510.0,94.24,94.31,94.11,94.17,39510.0
2023-03-08 12:30:00,94.17,94.29,94.05,94.17,53530.0,94.17,94.29,94.05,94.17,53530.0
2023-03-08 12:40:00,94.19,94.53,94.17,94.52,63354.0,94.19,94.53,94.17,94.52,63354.0
2023-03-08 12:50:00,94.53,94.58,94.24,94.36,93476.0,94.53,94.58,94.24,94.36,93476.0
2023-03-08 13:00:00,94.36,94.42,94.06,94.11,73950.0,94.36,94.42,94.06,94.11,73950.0
2023-03-08 13:10:00,94.12,94.22,94.01,94.05,44768.0,94.12,94.22,94.01,94.05,44768.0
2023-03-08 13:20:00,94.08,94.14,93.94,93.97,32194.0,94.08,94.14,93.94,93.97,32194.0
2023-03-08 13:30:00,93.94,93.98,93.77,93.79,49376.0,93.94,93.98,93.77,93.79,49376.0
2023-03-08 13:40:00,93.79,93.94,93.68,93.91,35006.0,93.79,93.94,93.68,93.91,35006.0
2023-03-08 13:50:00,93.91,94.07,93.86,93.91,49344.0,93.91,94.07,93.86,93.91,49344.0
2023-03-08 14:00:00,93.92,94.0,93.9,93.97,35886.0,93.92,94.0,93.9,93.97,35886.0
2023-03-08 14:10:00,93.99,94.07,93.83,93.86,27792.0,93.99,94.07,93.83,93.86,27792.0
2023-03-08 14:20:00,93.87,93.96,93.77,93.86,45260.0,93.87,93.96,93.77,93.86,45260.0
2023-03-08 14:30:00,93.85,93.91,93.77,93.77,35646.0,93.85,93.91,93.77,93.77,35646.0
2023-03-08 14:40:00,93.8,93.96,93.64,93.91,4074964.0,93.8,93.96,93.64,93.91,4074964.0
2023-03-08 14:50:00,93.91,94.13,93.86,93.91,72782.0,93.91,94.13,93.86,93.91,72782.0
2023-03-08 15:00:00,93.94,94.04,93.71,93.84,174660.0,93.94,94.04,93.71,93.84,174660.0
2023-03-08 15:10:00,93.83,93.83,93.57,93.61,55270.0,93.83,93.83,93.57,93.61,55270.0
2023-03-08 15:20:00,93.6,93.75,93.58,93.75,47904.0,93.6,93.75,93.58,93.75,47904.0
2023-03-08 15:30:00,93.75,94.16,93.75,94.14,59504.0,93.75,94.16,93.75,94.14,59504.0
2023-03-08 15:40:00,94.16,94.51,94.14,94.37,151418.0,94.16,94.51,94.14,94.37,151418.0
2023-03-08 15:50:00,94.38,94.41,94.02,94.18,447654.0,94.38,94.41,94.02,94.18,447654.0
2023-03-09 09:30:00,94.19,94.64,93.92,94.3,100590.0,94.19,94.64,93.92,94.3,100590.0
2023-03-09 09:40:00,94.26,94.66,94.11,94.64,44240.0,94.26,94.66,94.11,94.64,44240.0
2023-03-09 09:50:00,94.67,94.67,94.11,94.11,49994.0,94.67,94.67,94.11,94.11,49994.0
2023-03-09 10:00:00,94.11,94.72,94.1,94.56,74308.0,94.11,94.72,94.1,94.56,74308.0
2023-03-09 10:10:00,94.58,94.64,94.07,94.45,60014.0,94.58,94.64,94.07,94.45,60014.0
2023-03-09 10:20:00,94.47,94.63,94.31,94.43,41886.0,94.47,94.63,94.31,94.43,41886.0
2023-03-09 10:30:00,94.42,94.45,94.14,94.19,44130.0,94.42,94.45,94.14,94.19,44130.0
2023-03-09 10:40:00,94.19,94.23,93.94,94.06,62456.0,94.19,94.23,93.94,94.06,62456.0
2023-03-09 10:50:00,94.05,94.13,93.83,93.87,48142.0,94.05,94.13,93.83,93.87,48142.0
2023-03-09 11:00:00,93.87,93.99,93.67,93.73,54902.0,93.87,93.99,93.67,93.73,54902.0
2023-03-09 11:10:00,93.69,93.87,93.66,93.7,62102.0,93.69,93.87,93.66,93.7,62102.0
2023-03-09 11:20:00,93.72,93.82,93.54,93.57,53366.0,93.72,93.82,93.54,93.57,53366.0
2023-03-09 11:30:00,93.58,93.7,93.5,93.56,40736.0,93.58,93.7,93.5,93.56,40736.0
2023-03-09 11:40:00,93.58,93.78,93.57,93.69,39314.0,93.58,93.78,93.57,93.69,39314.0
2023-03-09 11:50:00,93.7,93.79,93.55,93.61,51436.0,93.7,93.79,93.55,93.61,51436.0
2023-03-09 12:00:00,93.64,93.72,93.35,93.48,55032.0,93.64,93.72,93.35,93.48,55032.0
2023-03-09 12:10:00,93.46,93.67,93.45,93.63,38150.0,93.46,93.67,93.45,93.63,38150.0
2023-03-09 12:20:00,93.59,93.7,93.56,93.58,29890.0,93.59,93.7,93.56,93.58,29890.0
2023-03-09 12:30:00,93.57,93.67,93.26,93.27,89592.0,93.57,93.67,93.26,93.27,89592.0
2023-03-09 12:40:00,93.25,93.34,92.79,92.8,91964.0,93.25,93.34,92.79,92.8,91964.0
2023-03-09 12:50:00,92.79,93.1,92.78,93.06,39620.0,92.79,93.1,92.78,93.06,39620.0
2023-03-09 13:00:00,93.07,93.44,92.99,93.17,124542.0,93.07,93.44,92.99,93.17,124542.0
2023-03-09 13:10:00,93.19,93.19,92.99,93.04,15138.0,93.19,93.19,92.99,93.04,15138.0
2023-03-09 13:20:00,93.07,93.14,92.83,92.89,33580.0,93.07,93.14,92.83,92.89,33580.0
2023-03-09 13:30:00,92.86,92.92,92.72,92.75,64818.0,92.86,92.92,92.72,92.75,64818.0
2023-03-09 13:40:00,92.74,92.85,92.28,92.36,75360.0,92.74,92.85,92.28,92.36,75360.0
2023-03-09 13:50:00,92.36,92.56,92.28,92.36,59684.0,92.36,92.56,92.28,92.36,59684.0
2023-03-09 14:00:00,92.32,92.5,92.21,92.24,61274.0,92.32,92.5,92.21,92.24,61274.0
2023-03-09 14:10:00,92.21,92.39,92.16,92.33,46090.0,92.21,92.39,92.16,92.33,46090.0
2023-03-09 14:20:00,92.36,92.57,92.3,92.5,58674.0,92.36,92.57,92.3,92.5,58674.0
2023-03-09 14:30:00,92.52,92.7,92.33,92.65,74040.0,92.52,92.7,92.33,92.65,74040.0
2023-03-09 14:40:00,92.67,92.83,92.56,92.62,50630.0,92.67,92.83,92.56,92.62,50630.0
2023-03-09 14:50:00,92.66,92.69,92.49,92.58,42724.0,92.66,92.69,92.49,92.58,42724.0
2023-03-09 15:00:00,92.6,92.67,92.43,92.55,57890.0,92.6,92.67,92.43,92.55,57890.0
2023-03-09 15:10:00,92.55,92.58,92.33,92.34,102036.0,92.55,92.58,92.33,92.34,102036.0
2023-03-09 15:20:00,92.35,92.42,92.12,92.29,190440.0,92.35,92.42,92.12,92.29,190440.0
2023-03-09 15:30:00,92.27,92.55,92.17,92.48,128720.0,92.27,92.55,92.17,92.48,128720.0
2023-03-09 15:40:00,92.48,92.53,92.22,92.42,164606.0,92.48,92.53,92.22,92.42,164606.0
2023-03-09 15:50:00,92.37,92.6,92.14,92.21,402874.0,92.37,92.6,92.14,92.21,402874.0
2023-03-10 09:30:00,92.46,92.75,91.64,91.92,207512.0,92.46,92.75,91.64,91.92,207512.0
2023-03-10 09:40:00,91.95,92.07,91.25,91.6,136838.0,91.95,92.07,91.25,91.6,136838.0
2023-03-10 09:50:00,91.61,91.92,91.44,91.8,116694.0,91.61,91.92,91.44,91.8,116694.0
2023-03-10 10:00:00,91.82,92.21,91.71,91.83,126938.0,91.82,92.21,91.71,91.83,126938.0
2023-03-10 10:10:00,91.78,91.88,91.44,91.55,123980.0,91.78,91.88,91.44,91.55,123980.0
2023-03-10 10:20:00,91.58,91.74,91.32,91.57,151592.0,91.58,91.74,91.32,91.57,151592.0
2023-03-10 10:30:00,91.61,92.15,91.59,91.89,96622.0,91.61,92.15,91.59,91.89,96622.0
2023-03-10 10:40:00,91.85,92.04,91.53,91.78,110246.0,91.85,92.04,91.53,91.78,110246.0
2023-03-10 10:50:00,91.81,92.29,91.69,92.27,66120.0,91.81,92.29,91.69,92.27,66120.0
2023-03-10 11:00:00,92.23,92.23,91.86,91.96,60814.0,92.23,92.23,91.86,91.96,60814.0
2023-03-10 11:10:00,91.95,92.22,91.83,92.22,70360.0,91.95,92.22,91.83,92.22,70360.0
2023-03-10 11:20:00,92.21,92.88,92.16,92.78,72278.0,92.21,92.88,92.16,92.78,72278.0
2023-03-10 11:30:00,92.78,93.14,92.73,92.93,87288.0,92.78,93.14,92.73,92.93,87288.0
2023-03-10 11:40:00,92.96,93.04,92.31,92.5,64132.0,92.96,93.04,92.31,92.5,64132.0
2023-03-10 11:50:00,92.5,92.56,92.13,92.22,59860.0,92.5,92.56,92.13,92.22,59860.0
2023-03-10 12:00:00,92.2,92.34,92.03,92.03,56690.0,92.2,92.34,92.03,92.03,56690.0
2023-03-10 12:10:00,92.03,92.18,91.96,92.07,63908.0,92.03,92.18,91.96,92.07,63908.0
2023-03-10 12:20:00,92.04,92.33,92.03,92.31,116250.0,92.04,92.33,92.03,92.31,116250.0
2023-03-10 12:30:00,92.33,92.89,92.31,92.82,245590.0,92.33,92.89,92.31,92.82,245590.0
2023-03-10 12:40:00,92.82,92.85,92.57,92.83,155520.0,92.82,92.85,92.57,92.83,155520.0
2023-03-10 12:50:00,92.83,92.97,92.7,92.85,201578.0,92.83,92.97,92.7,92.85,201578.0
2023-03-10 13:00:00,92.83,92.92,92.52,92.78,117726.0,92.83,92.92,92.52,92.78,117726.0
2023-03-10 13:10:00,92.8,92.94,92.63,92.75,105636.0,92.8,92.94,92.63,92.75,105636.0
2023-03-10 13:20:00,92.72,92.91,92.49,92.64,210578.0,92.72,92.91,92.49,92.64,210578.0
2023-03-10 13:30:00,92.66,92.71,92.38,92.49,181030.0,92.66,92.71,92.38,92.49,181030.0
2023-03-10 13:40:00,92.49,92.55,92.21,92.29,183226.0,92.49,92.55,92.21,92.29,183226.0
2023-03-10 13:50:00,92.3,92.43,92.0,92.11,211288.0,92.3,92.43,92.0,92.11,211288.0
2023-03-10 14:00:00,92.14,92.28,91.78,92.18,145520.0,92.14,92.28,91.78,92.18,145520.0
2023-03-10 14:10:00,92.2,92.37,92.13,92.33,121238.0,92.2,92.37,92.13,92.33,121238.0
2023-03-10 14:20:00,92.31,92.36,92.15,92.28,127778.0,92.31,92.36,92.15,92.28,127778.0
2023-03-10 14:30:00,92.32,92.78,92.31,92.75,179142.0,92.32,92.78,92.31,92.75,179142.0
2023-03-10 14:40:00,92.75,93.33,92.69,93.33,210180.0,92.75,93.33,92.69,93.33,210180.0
2023-03-10 14:50:00,93.3,93.46,93.08,93.25,258702.0,93.3,93.46,93.08,93.25,258702.0
2023-03-10 15:00:00,93.24,93.47,92.94,93.38,244234.0,93.24,93.47,92.94,93.38,244234.0
2023-03-10 15:10:00,93.37,93.5,93.23,93.28,249826.0,93.37,93.5,93.23,93.28,249826.0
2023-03-10 15:20:00,93.28,93.43,93.14,93.24,230948.0,93.28,93.43,93.14,93.24,230948.0
2023-03-10 15:30:00,93.22,93.26,92.89,92.89,243596.0,93.22,93.26,92.89,92.89,243596.0
2023-03-10 15:40:00,92.89,92.92,92.49,92.49,401554.0,92.89,92.92,92.49,92.49,401554.0
2023-03-10 15:50:00,92.5,92.89,92.49,92.86,654660.0,92.5,92.89,92.49,92.86,654660.0
2023-03-13 09:30:00,92.03,92.75,91.65,92.38,495174.0,92.03,92.75,91.65,92.38,495174.0
2023-03-13 09:40:00,92.38,92.76,91.34,92.61,575704.0,92.38,92.76,91.34,92.61,575704.0
2023-03-13 09:50:00,92.59,93.2,92.44,92.99,326882.0,92.59,93.2,92.44,92.99,326882.0
2023-03-13 10:00:00,92.99,93.25,92.53,92.93,291282.0,92.99,93.25,92.53,92.93,291282.0
2023-03-13 10:10:00,92.98,93.04,92.38,92.61,150338.0,92.98,93.04,92.38,92.61,150338.0
2023-03-13 10:20:00,92.64,93.33,92.5,92.65,150738.0,92.64,93.33,92.5,92.65,150738.0
2023-03-13 10:30:00,92.66,93.28,92.64,92.89,278888.0,92.66,93.28,92.64,92.89,278888.0
2023-03-13 10:40:00,92.92,93.04,92.66,92.79,147512.0,92.92,93.04,92.66,92.79,147512.0
2023-03-13 10:50:00,92.78,93.43,92.49,93.25,275348.0,92.78,93.43,92.49,93.25,275348.0
2023-03-13 11:00:00,93.19,93.8,93.04,93.7,155670.0,93.19,93.8,93.04,93.7,155670.0
2023-03-13 11:10:00,93.78,94.23,93.73,93.89,213526.0,93.78,94.23,93.73,93.89,213526.0
2023-03-13 11:20:00,93.92,94.21,93.69,94.15,202286.0,93.92,94.21,93.69,94.15,202286.0
2023-03-13 11:30:00,94.2,94.25,93.21,93.31,229760.0,94.2,94.25,93.21,93.31,229760.0
2023-03-13 11:40:00,93.32,93.42,92.95,93.41,219994.0,93.32,93.42,92.95,93.41,219994.0
2023-03-13 11:50:00,93.39,93.57,93.13,93.52,131116.0,93.39,93.57,93.13,93.52,131116.0
2023-03-13 12:00:00,93.56,93.79,93.26,93.76,93342.0,93.56,93.79,93.26,93.76,93342.0
2023-03-13 12:10:00,93.76,93.94,93.53,93.69,84810.0,93.76,93.94,93.53,93.69,84810.0
2023-03-13 12:20:00,93.64,93.73,93.31,93.54,56430.0,93.64,93.73,93.31,93.54,56430.0
2023-03-13 12:30:00,93.5,93.85,93.38,93.63,65256.0,93.5,93.85,93.38,93.63,65256.0
2023-03-13 12:40:00,93.61,94.01,93.38,93.52,78126.0,93.61,94.01,93.38,93.52,78126.0
2023-03-13 12:50:00,93.48,93.53,93.28,93.37,138694.0,93.48,93.53,93.28,93.37,138694.0
2023-03-13 13:00:00,93.36,93.4,92.9,93.24,108632.0,93.36,93.4,92.9,93.24,108632.0
2023-03-13 13:10:00,93.25,93.72,93.17,93.38,77502.0,93.25,93.72,93.17,93.38,77502.0
2023-03-13 13:20:00,93.34,93.44,93.14,93.25,67354.0,93.34,93.44,93.14,93.25,67354.0
2023-03-13 13:30:00,93.25,93.54,92.95,93.39,74008.0,93.25,93.54,92.95,93.39,74008.0
2023-03-13 13:40:00,93.39,93.43,93.23,93.31,68732.0,93.39,93.43,93.23,93.31,68732.0
2023-03-13 13:50:00,93.3,93.69,93.26,93.58,94216.0,93.3,93.69,93.26,93.58,94216.0
2023-03-13 14:00:00,93.6,93.7,93.45,93.46,97354.0,93.6,93.7,93.45,93.46,97354.0
2023-03-13 14:10:00,93.47,93.68,93.33,93.61,101920.0,93.47,93.68,93.33,93.61,101920.0
2023-03-13 14:20:00,93.58,93.76,93.42,93.48,105722.0,93.58,93.76,93.42,93.48,105722.0
2023-03-13 14:30:00,93.52,93.91,93.52,93.72,92002.0,93.52,93.91,93.52,93.72,92002.0
2023-03-13 14:40:00,93.75,93.91,93.64,93.85,89764.0,93.75,93.91,93.64,93.85,89764.0
2023-03-13 14:50:00,93.88,94.11,93.86,94.05,136094.0,93.88,94.11,93.86,94.05,136094.0
2023-03-13 15:00:00,94.03,94.08,93.61,93.61,123292.0,94.03,94.08,93.61,93.61,123292.0
2023-03-13 15:10:00,93.64,93.96,93.6,93.62,128676.0,93.64,93.96,93.6,93.62,128676.0
2023-03-13 15:20:00,93.64,93.65,93.22,93.42,157072.0,93.64,93.65,93.22,93.42,157072.0
2023-03-13 15:30:00,93.39,93.71,93.33,93.7,198554.0,93.39,93.71,93.33,93.7,198554.0
2023-03-13 15:40:00,93.71,93.79,93.42,93.47,203146.0,93.71,93.79,93.42,93.47,203146.0
2023-03-13 15:50:00,93.45,93.45,92.88,92.95,653684.0,93.45,93.45,92.88,92.95,653684.0
2023-03-14 09:30:00,93.36,93.63,92.42,93.56,369044.0,93.36,93.63,92.42,93.56,369044.0
2023-03-14 09:40:00,93.62,94.11,93.07,93.07,263892.0,93.62,94.11,93.07,93.07,263892.0
2023-03-14 09:50:00,93.0,93.08,92.52,92.63,218004.0,93.0,93.08,92.52,92.63,218004.0
2023-03-14 10:00:00,92.66,93.08,92.53,93.03,140476.0,92.66,93.08,92.53,93.03,140476.0
2023-03-14 10:10:00,93.0,93.1,92.51,92.6,98594.0,93.0,93.1,92.51,92.6,98594.0
2023-03-14 10:20:00,92.55,92.96,92.53,92.83,212372.0,92.55,92.96,92.53,92.83,212372.0
2023-03-14 10:30:00,92.8,93.0,92.61,92.72,188552.0,92.8,93.0,92.61,92.72,188552.0
2023-03-14 10:40:00,92.71,92.8,92.61,92.74,195748.0,92.71,92.8,92.61,92.74,195748.0
2023-03-14 10:50:00,92.75,92.8,92.42,92.44,115960.0,92.75,92.8,92.42,92.44,115960.0
2023-03-14 11:00:00,92.45,92.66,92.3,92.31,125940.0,92.45,92.66,92.3,92.31,125940.0
2023-03-14 11:10:00,92.31,92.36,92.2,92.25,183038.0,92.31,92.36,92.2,92.25,183038.0
2023-03-14 11:20:00,92.26,92.64,92.24,92.47,110058.0,92.26,92.64,92.24,92.47,110058.0
2023-03-14 11:30:00,92.5,92.72,92.48,92.69,67254.0,92.5,92.72,92.48,92.69,67254.0
2023-03-14 11:40:00,92.69,92.76,92.47,92.57,61988.0,92.69,92.76,92.47,92.57,61988.0
2023-03-14 11:50:00,92.57,92.72,92.51,92.55,84730.0,92.57,92.72,92.51,92.55,84730.0
2023-03-14 12:00:00,92.56,92.58,92.32,92.45,135972.0,92.56,92.58,92.32,92.45,135972.0
2023-03-14 12:10:00,92.45,92.58,92.25,92.29,90242.0,92.45,92.58,92.25,92.29,90242.0
2023-03-14 12:20:00,92.29,92.46,92.24,92.44,58176.0,92.29,92.46,92.24,92.44,58176.0
2023-03-14 12:30:00,92.43,92.69,92.43,92.64,129740.0,92.43,92.69,92.43,92.64,129740.0
2023-03-14 12:40:00,92.62,92.81,92.56,92.78,72460.0,92.62,92.81,92.56,92.78,72460.0
2023-03-14 12:50:00,92.77,92.86,92.61,92.81,77586.0,92.77,92.86,92.61,92.81,77586.0
2023-03-14 13:00:00,92.8,92.89,92.48,92.48,60950.0,92.8,92.89,92.48,92.48,60950.0
2023-03-14 13:10:00,92.44,92.5,92.01,92.22,96978.0,92.44,92.5,92.01,92.22,96978.0
2023-03-14 13:20:00,92.19,92.48,92.12,92.37,49998.0,92.19,92.48,92.12,92.37,49998.0
2023-03-14 13:30:00,92.37,92.55,92.32,92.52,57886.0,92.37,92.55,92.32,92.52,57886.0
2023-03-14 13:40:00,92.51,92.6,92.33,92.44,52324.0,92.51,92.6,92.33,92.44,52324.0
2023-03-14 13:50:00,92.45,92.58,92.38,92.54,70092.0,92.45,92.58,92.38,92.54,70092.0
2023-03-14 14:00:00,92.55,92.61,92.19,92.35,96798.0,92.55,92.61,92.19,92.35,96798.0
2023-03-14 14:10:00,92.35,92.42,92.22,92.3,34566.0,92.35,92.42,92.22,92.3,34566.0
2023-03-14 14:20:00,92.27,92.48,92.17,92.44,45026.0,92.27,92.48,92.17,92.44,45026.0
2023-03-14 14:30:00,92.41,92.5,92.36,92.45,49748.0,92.41,92.5,92.36,92.45,49748.0
2023-03-14 14:40:00,92.42,92.45,92.22,92.28,66422.0,92.42,92.45,92.22,92.28,66422.0
2023-03-14 14:50:00,92.25,92.33,91.98,92.07,124418.0,92.25,92.33,91.98,92.07,124418.0
2023-03-14 15:00:00,92.08,92.24,91.63,91.67,95712.0,92.08,92.24,91.63,91.67,95712.0
2023-03-14 15:10:00,91.67,91.83,91.43,91.82,157026.0,91.67,91.83,91.43,91.82,157026.0
2023-03-14 15:20:00,91.83,91.85,91.62,91.77,95600.0,91.83,91.85,91.62,91.77,95600.0
2023-03-14 15:30:00,91.79,91.96,91.73,91.82,205464.0,91.79,91.96,91.73,91.82,205464.0
2023-03-14 15:40:00,91.81,92.07,91.79,92.01,241926.0,91.81,92.07,91.79,92.01,241926.0
2023-03-14 15:50:00,92.02,92.33,91.83,92.3,639764.0,92.02,92.33,91.83,92.3,639764.0
2023-03-15 09:30:00,91.25,92.06,90.82,91.96,233076.0,91.25,92.06,90.82,91.96,233076.0
2023-03-15 09:40:00,91.89,92.19,91.62,91.8,97282.0,91.89,92.19,91.62,91.8,97282.0
2023-03-15 09:50:00,91.79,91.83,91.22,91.35,72576.0,91.79,91.83,91.22,91.35,72576.0
2023-03-15 10:00:00,91.33,91.69,91.22,91.35,179944.0,91.33,91.69,91.22,91.35,179944.0
2023-03-15 10:10:00,91.4,91.51,91.13,91.33,72004.0,91.4,91.51,91.13,91.33,72004.0
2023-03-15 10:20:00,91.41,91.73,91.37,91.53,82716.0,91.41,91.73,91.37,91.53,82716.0
2023-03-15 10:30:00,91.57,91.81,91.36,91.53,61690.0,91.57,91.81,91.36,91.53,61690.0
2023-03-15 10:40:00,91.51,91.77,91.35,91.58,47472.0,91.51,91.77,91.35,91.58,47472.0
2023-03-15 10:50:00,91.54,91.74,91.29,91.74,84514.0,91.54,91.74,91.29,91.74,84514.0
2023-03-15 11:00:00,91.79,92.11,91.58,91.97,79688.0,91.79,92.11,91.58,91.97,79688.0
2023-03-15 11:10:00,91.95,92.15,91.76,92.07,125592.0,91.95,92.15,91.76,92.07,125592.0
2023-03-15 11:20:00,92.07,92.07,91.74,91.76,63768.0,92.07,92.07,91.74,91.76,63768.0
2023-03-15 11:30:00,91.79,91.9,91.64,91.68,66902.0,91.79,91.9,91.64,91.68,66902.0
2023-03-15 11:40:00,91.68,91.98,91.67,91.87,95792.0,91.68,91.98,91.67,91.87,95792.0
2023-03-15 11:50:00,91.85,91.85,91.63,91.66,29562.0,91.85,91.85,91.63,91.66,29562.0
2023-03-15 12:00:00,91.7,91.74,91.41,91.41,48166.0,91.7,91.74,91.41,91.41,48166.0
2023-03-15 12:10:00,91.38,91.53,91.29,91.36,80610.0,91.38,91.53,91.29,91.36,80610.0
2023-03-15 12:20:00,91.35,91.45,91.23,91.36,36560.0,91.35,91.45,91.23,91.36,36560.0
2023-03-15 12:30:00,91.32,91.44,91.21,91.25,42100.0,91.32,91.44,91.21,91.25,42100.0
2023-03-15 12:40:00,91.26,91.44,91.17,91.41,65608.0,91.26,91.44,91.17,91.41,65608.0
2023-03-15 12:50:00,91.42,91.42,90.99,91.13,67494.0,91.42,91.42,90.99,91.13,67494.0
2023-03-15 13:00:00,91.14,91.44,91.08,91.33,42080.0,91.14,91.44,91.08,91.33,42080.0
2023-03-15 13:10:00,91.34,91.66,91.32,91.6,60588.0,91.34,91.66,91.32,91.6,60588.0
2023-03-15 13:20:00,91.61,91.81,91.55,91.8,30806.0,91.61,91.81,91.55,91.8,30806.0
2023-03-15 13:30:00,91.76,91.8,91.5,91.55,31672.0,91.76,91.8,91.5,91.55,31672.0
2023-03-15 13:40:00,91.58,91.58,91.37,91.43,35358.0,91.58,91.58,91.37,91.43,35358.0
2023-03-15 13:50:00,91.43,91.82,91.42,91.75,60202.0,91.43,91.82,91.42,91.75,60202.0
2023-03-15 14:00:00,91.75,91.77,91.39,91.41,22650.0,91.75,91.77,91.39,91.41,22650.0
2023-03-15 14:10:00,91.43,91.54,91.29,91.49,37720.0,91.43,91.54,91.29,91.49,37720.0
2023-03-15 14:20:00,91.48,91.99,91.47,91.75,61734.0,91.48,91.99,91.47,91.75,61734.0
2023-03-15 14:30:00,91.8,91.97,91.62,91.77,65112.0,91.8,91.97,91.62,91.77,65112.0
2023-03-15 14:40:00,91.78,91.94,91.74,91.83,59260.0,91.78,91.94,91.74,91.83,59260.0
2023-03-15 14:50:00,91.85,92.0,91.67,91.95,129962.0,91.85,92.0,91.67,91.95,129962.0
2023-03-15 15:00:00,91.97,92.0,91.63,91.63,63748.0,91.97,92.0,91.63,91.63,63748.0
2023-03-15 15:10:00,91.63,91.95,91.58,91.89,70446.0,91.63,91.95,91.58,91.89,70446.0
2023-03-15 15:20:00,91.88,92.05,91.77,91.98,178068.0,91.88,92.05,91.77,91.98,178068.0
2023-03-15 15:30:00,91.98,92.06,91.58,91.68,103034.0,91.98,92.06,91.58,91.68,103034.0
2023-03-15 15:40:00,91.69,91.79,91.47,91.58,139730.0,91.69,91.79,91.47,91.58,139730.0
2023-03-15 15:50:00,91.58,91.93,91.48,91.92,341590.0,91.58,91.93,91.48,91.92,341590.0
2023-03-16 09:30:00,92.25,93.48,92.11,92.56,303242.0,92.25,93.48,92.11,92.56,303242.0
2023-03-16 09:40:00,92.58,92.86,92.12,92.39,203020.0,92.58,92.86,92.12,92.39,203020.0
2023-03-16 09:50:00,92.47,92.55,92.19,92.31,219090.0,92.47,92.55,92.19,92.31,219090.0
2023-03-16 10:00:00,92.31,92.55,91.53,91.54,88290.0,92.31,92.55,91.53,91.54,88290.0
2023-03-16 10:10:00,91.57,91.86,91.33,91.67,121342.0,91.57,91.86,91.33,91.67,121342.0
2023-03-16 10:20:00,91.64,92.09,91.6,92.01,47400.0,91.64,92.09,91.6,92.01,47400.0
2023-03-16 10:30:00,92.06,92.25,91.96,92.25,26788.0,92.06,92.25,91.96,92.25,26788.0
2023-03-16 10:40:00,92.25,92.92,92.21,92.84,54190.0,92.25,92.92,92.21,92.84,54190.0
2023-03-16 10:50:00,92.87,93.26,92.86,93.24,60584.0,92.87,93.26,92.86,93.24,60584.0
2023-03-16 11:00:00,93.25,93.55,92.98,93.4,120404.0,93.25,93.55,92.98,93.4,120404.0
2023-03-16 11:10:00,93.41,93.52,93.27,93.47,89170.0,93.41,93.52,93.27,93.47,89170.0
2023-03-16 11:20:00,93.49,93.8,93.44,93.69,208882.0,93.49,93.8,93.44,93.69,208882.0
2023-03-16 11:30:00,93.74,94.02,93.7,93.97,109708.0,93.74,94.02,93.7,93.97,109708.0
2023-03-16 11:40:00,93.96,94.2,93.78,94.2,104414.0,93.96,94.2,93.78,94.2,104414.0
2023-03-16 11:50:00,94.16,94.49,94.14,94.38,97542.0,94.16,94.49,94.14,94.38,97542.0
2023-03-16 12:00:00,94.39,94.61,94.2,94.2,130932.0,94.39,94.61,94.2,94.2,130932.0
2023-03-16 12:10:00,94.19,94.24,93.97,94.16,77708.0,94.19,94.24,93.97,94.16,77708.0
2023-03-16 12:20:00,94.2,94.3,94.11,94.25,43172.0,94.2,94.3,94.11,94.25,43172.0
2023-03-16 12:30:00,94.25,94.25,94.03,94.17,40580.0,94.25,94.25,94.03,94.17,40580.0
2023-03-16 12:40:00,94.21,94.48,94.14,94.48,48788.0,94.21,94.48,94.14,94.48,48788.0
2023-03-16 12:50:00,94.48,94.57,94.3,94.51,69778.0,94.48,94.57,94.3,94.51,69778.0
2023-03-16 13:00:00,94.54,94.64,94.5,94.54,62144.0,94.54,94.64,94.5,94.54,62144.0
2023-03-16 13:10:00,94.55,94.56,94.17,94.32,62448.0,94.55,94.56,94.17,94.32,62448.0
2023-03-16 13:20:00,94.33,94.44,94.24,94.27,39628.0,94.33,94.44,94.24,94.27,39628.0
2023-03-16 13:30:00,94.26,94.36,94.2,94.35,44338.0,94.26,94.36,94.2,94.35,44338.0
2023-03-16 13:40:00,94.36,94.65,94.34,94.6,124226.0,94.36,94.65,94.34,94.6,124226.0
2023-03-16 13:50:00,94.57,94.61,94.41,94.57,61440.0,94.57,94.61,94.41,94.57,61440.0
2023-03-16 14:00:00,94.57,94.59,94.3,94.45,83840.0,94.57,94.59,94.3,94.45,83840.0
2023-03-16 14:10:00,94.46,94.67,94.42,94.64,116272.0,94.46,94.67,94.42,94.64,116272.0
2023-03-16 14:20:00,94.63,94.76,94.55,94.75,151324.0,94.63,94.76,94.55,94.75,151324.0
2023-03-16 14:30:00,94.77,94.82,94.49,94.58,108700.0,94.77,94.82,94.49,94.58,108700.0
2023-03-16 14:40:00,94.61,94.7,94.58,94.63,115690.0,94.61,94.7,94.58,94.63,115690.0
2023-03-16 14:50:00,94.63,94.73,94.51,94.64,142980.0,94.63,94.73,94.51,94.64,142980.0
2023-03-16 15:00:00,94.66,94.7,94.59,94.65,116402.0,94.66,94.7,94.59,94.65,116402.0
2023-03-16 15:10:00,94.65,94.78,94.61,94.67,110382.0,94.65,94.78,94.61,94.67,110382.0
2023-03-16 15:20:00,94.69,94.86,94.67,94.77,110126.0,94.69,94.86,94.67,94.77,110126.0
2023-03-16 15:30:00,94.75,94.8,94.61,94.64,330288.0,94.75,94.8,94.61,94.64,330288.0
2023-03-16 15:40:00,94.64,94.83,94.58,94.71,278960.0,94.64,94.83,94.58,94.71,278960.0
2023-03-16 15:50:00,94.71,95.0,94.63,94.86,831266.0,94.71,95.0,94.63,94.86,831266.0
2023-03-17 09:30:00,94.86,94.98,94.33,94.92,450318.0,94.86,94.98,94.33,94.92,450318.0
2023-03-17 09:40:00,94.85,94.93,94.5,94.58,56662.0,94.85,94.93,94.5,94.58,56662.0
2023-03-17 09:50:00,94.53,95.06,94.53,95.01,94542.0,94.53,95.06,94.53,95.01,94542.0
2023-03-17 10:00:00,95.07,95.73,95.04,95.6,220146.0,95.07,95.73,95.04,95.6,220146.0
2023-03-17 10:10:00,95.6,95.67,95.33,95.36,121654.0,95.6,95.67,95.33,95.36,121654.0
2023-03-17 10:20:00,95.38,95.6,94.95,95.02,152658.0,95.38,95.6,94.95,95.02,152658.0
2023-03-17 10:30:00,95.05,95.1,94.36,94.71,159390.0,95.05,95.1,94.36,94.71,159390.0
2023-03-17 10:40:00,94.72,94.72,94.26,94.63,126780.0,94.72,94.72,94.26,94.63,126780.0
2023-03-17 10:50:00,94.61,94.7,94.29,94.58,81290.0,94.61,94.7,94.29,94.58,81290.0
2023-03-17 11:00:00,94.54,94.65,94.39,94.47,106660.0,94.54,94.65,94.39,94.47,106660.0
2023-03-17 11:10:00,94.45,94.67,94.35,94.64,63174.0,94.45,94.67,94.35,94.64,63174.0
2023-03-17 11:20:00,94.64,94.66,94.22,94.48,65378.0,94.64,94.66,94.22,94.48,65378.0
2023-03-17 11:30:00,94.49,94.72,94.39,94.48,98446.0,94.49,94.72,94.39,94.48,98446.0
2023-03-17 11:40:00,94.48,94.56,94.35,94.46,47910.0,94.48,94.56,94.35,94.46,47910.0
2023-03-17 11:50:00,94.46,94.54,94.33,94.41,38670.0,94.46,94.54,94.33,94.41,38670.0
2023-03-17 12:00:00,94.35,94.53,94.28,94.53,43744.0,94.35,94.53,94.28,94.53,43744.0
2023-03-17 12:10:00,94.5,94.54,94.32,94.41,50186.0,94.5,94.54,94.32,94.41,50186.0
2023-03-17 12:20:00,94.41,94.58,94.3,94.53,39772.0,94.41,94.58,94.3,94.53,39772.0
2023-03-17 12:30:00,94.54,94.85,94.52,94.55,62752.0,94.54,94.85,94.52,94.55,62752.0
2023-03-17 12:40:00,94.57,94.64,94.47,94.47,45706.0,94.57,94.64,94.47,94.47,45706.0
2023-03-17 12:50:00,94.5,94.56,94.28,94.49,47376.0,94.5,94.56,94.28,94.49,47376.0
2023-03-17 13:00:00,94.45,94.56,94.42,94.44,52838.0,94.45,94.56,94.42,94.44,52838.0
2023-03-17 13:10:00,94.44,94.51,94.31,94.38,41306.0,94.44,94.51,94.31,94.38,41306.0
2023-03-17 13:20:00,94.35,94.6,94.29,94.38,36032.0,94.35,94.6,94.29,94.38,36032.0
2023-03-17 13:30:00,94.38,94.47,94.13,94.27,49234.0,94.38,94.47,94.13,94.27,49234.0
2023-03-17 13:40:00,94.28,94.36,94.17,94.3,39858.0,94.28,94.36,94.17,94.3,39858.0
2023-03-17 13:50:00,94.3,94.39,94.16,94.39,44306.0,94.3,94.39,94.16,94.39,44306.0
2023-03-17 14:00:00,94.42,94.55,94.17,94.21,61990.0,94.42,94.55,94.17,94.21,61990.0
2023-03-17 14:10:00,94.25,94.33,94.17,94.2,51404.0,94.25,94.33,94.17,94.2,51404.0
2023-03-17 14:20:00,94.17,94.23,93.81,93.95,46458.0,94.17,94.23,93.81,93.95,46458.0
2023-03-17 14:30:00,93.92,93.99,93.79,93.89,65420.0,93.92,93.99,93.79,93.89,65420.0
2023-03-17 14:40:00,93.88,93.97,93.79,93.97,59498.0,93.88,93.97,93.79,93.97,59498.0
2023-03-17 14:50:00,93.96,94.16,93.79,94.03,46404.0,93.96,94.16,93.79,94.03,46404.0
2023-03-17 15:00:00,94.05,94.2,93.89,94.2,45860.0,94.05,94.2,93.89,94.2,45860.0
2023-03-17 15:10:00,94.23,94.45,94.16,94.43,89770.0,94.23,94.45,94.16,94.43,89770.0
2023-03-17 15:20:00,94.44,94.61,94.4,94.58,129428.0,94.44,94.61,94.4,94.58,129428.0
2023-03-17 15:30:00,94.6,94.61,94.35,94.42,117506.0,94.6,94.61,94.35,94.42,117506.0
2023-03-17 15:40:00,94.42,94.57,94.21,94.28,166498.0,94.42,94.57,94.21,94.28,166498.0
2023-03-17 15:50:00,94.27,94.64,94.03,94.57,417574.0,94.27,94.64,94.03,94.57,417574.0
2023-03-20 09:30:00,94.0,94.25,93.45,94.03,212458.0,94.0,94.25,93.45,94.03,212458.0
2023-03-20 09:40:00,94.07,94.23,93.73,94.1,94548.0,94.07,94.23,93.73,94.1,94548.0
2023-03-20 09:50:00,94.02,94.25,93.92,93.99,73000.0,94.02,94.25,93.92,93.99,73000.0
2023-03-20 10:00:00,94.0,94.32,93.54,93.64,75514.0,94.0,94.32,93.54,93.64,75514.0
2023-03-20 10:10:00,93.64,93.84,93.44,93.44,79180.0,93.64,93.84,93.44,93.44,79180.0
2023-03-20 10:20:00,93.53,93.95,93.5,93.87,43144.0,93.53,93.95,93.5,93.87,43144.0
2023-03-20 10:30:00,93.82,94.1,93.69,93.72,81072.0,93.82,94.1,93.69,93.72,81072.0
2023-03-20 10:40:00,93.67,94.13,93.65,94.13,33928.0,93.67,94.13,93.65,94.13,33928.0
2023-03-20 10:50:00,94.13,94.19,93.87,94.15,50290.0,94.13,94.19,93.87,94.15,50290.0
2023-03-20 11:00:00,94.18,94.33,94.11,94.22,58092.0,94.18,94.33,94.11,94.22,58092.0
2023-03-20 11:10:00,94.24,94.3,94.13,94.25,77200.0,94.24,94.3,94.13,94.25,77200.0
2023-03-20 11:20:00,94.25,94.42,94.22,94.4,81354.0,94.25,94.42,94.22,94.4,81354.0
2023-03-20 11:30:00,94.42,94.44,94.28,94.34,49248.0,94.42,94.44,94.28,94.34,49248.0
2023-03-20 11:40:00,94.32,94.33,94.08,94.14,30542.0,94.32,94.33,94.08,94.14,30542.0
2023-03-20 11:50:00,94.14,94.22,93.97,94.01,36886.0,94.14,94.22,93.97,94.01,36886.0
2023-03-20 12:00:00,93.96,93.99,93.78,93.78,49260.0,93.96,93.99,93.78,93.78,49260.0
2023-03-20 12:10:00,93.76,93.83,93.53,93.67,93260.0,93.76,93.83,93.53,93.67,93260.0
2023-03-20 12:20:00,93.75,93.97,93.73,93.92,51952.0,93.75,93.97,93.73,93.92,51952.0
2023-03-20 12:30:00,93.89,94.08,93.85,93.97,38162.0,93.89,94.08,93.85,93.97,38162.0
2023-03-20 12:40:00,93.97,94.09,93.92,94.07,35302.0,93.97,94.09,93.92,94.07,35302.0
2023-03-20 12:50:00,94.14,94.25,94.12,94.14,37756.0,94.14,94.25,94.12,94.14,37756.0
2023-03-20 13:00:00,94.18,94.34,94.14,94.23,26726.0,94.18,94.34,94.14,94.23,26726.0
2023-03-20 13:10:00,94.25,94.35,94.24,94.26,24118.0,94.25,94.35,94.24,94.26,24118.0
2023-03-20 13:20:00,94.27,94.29,94.18,94.26,39374.0,94.27,94.29,94.18,94.26,39374.0
2023-03-20 13:30:00,94.28,94.38,94.24,94.34,32438.0,94.28,94.38,94.24,94.34,32438.0
2023-03-20 13:40:00,94.34,94.49,94.34,94.41,42690.0,94.34,94.49,94.34,94.41,42690.0
2023-03-20 13:50:00,94.41,94.43,94.3,94.38,39944.0,94.41,94.43,94.3,94.38,39944.0
2023-03-20 14:00:00,94.39,94.42,94.25,94.28,27880.0,94.39,94.42,94.25,94.28,27880.0
2023-03-20 14:10:00,94.24,94.45,94.24,94.44,28604.0,94.24,94.45,94.24,94.44,28604.0
2023-03-20 14:20:00,94.44,94.58,94.41,94.51,54518.0,94.44,94.58,94.41,94.51,54518.0
2023-03-20 14:30:00,94.52,94.64,94.48,94.52,66064.0,94.52,94.64,94.48,94.52,66064.0
2023-03-20 14:40:00,94.5,94.7,94.43,94.66,41526.0,94.5,94.7,94.43,94.66,41526.0
2023-03-20 14:50:00,94.66,94.81,94.59,94.62,27902.0,94.66,94.81,94.59,94.62,27902.0
2023-03-20 15:00:00,94.61,94.73,94.56,94.64,25746.0,94.61,94.73,94.56,94.64,25746.0
2023-03-20 15:10:00,94.62,94.64,94.46,94.62,62476.0,94.62,94.64,94.46,94.62,62476.0
2023-03-20 15:20:00,94.61,94.63,94.45,94.47,55166.0,94.61,94.63,94.45,94.47,55166.0
2023-03-20 15:30:00,94.47,94.74,94.43,94.72,60318.0,94.47,94.74,94.43,94.72,60318.0
2023-03-20 15:40:00,94.72,95.0,94.69,94.95,200220.0,94.72,95.0,94.69,94.95,200220.0
2023-03-20 15:50:00,95.0,95.1,94.68,94.79,437644.0,95.0,95.1,94.68,94.79,437644.0
2023-03-21 09:30:00,95.45,96.22,95.45,96.2,291870.0,95.45,96.22,95.45,96.2,291870.0
2023-03-21 09:40:00,96.2,96.45,96.0,96.24,180418.0,96.2,96.45,96.0,96.24,180418.0
2023-03-21 09:50:00,96.29,96.69,96.29,96.42,207956.0,96.29,96.69,96.29,96.42,207956.0
2023-03-21 10:00:00,96.43,96.48,95.8,96.02,187476.0,96.43,96.48,95.8,96.02,187476.0
2023-03-21 10:10:00,96.06,96.08,95.74,95.91,69508.0,96.06,96.08,95.74,95.91,69508.0
2023-03-21 10:20:00,95.92,95.92,95.51,95.53,80684.0,95.92,95.92,95.51,95.53,80684.0
2023-03-21 10:30:00,95.55,95.56,95.37,95.42,77062.0,95.55,95.56,95.37,95.42,77062.0
2023-03-21 10:40:00,95.45,95.6,95.33,95.52,55404.0,95.45,95.6,95.33,95.52,55404.0
2023-03-21 10:50:00,95.5,95.51,95.25,95.47,72386.0,95.5,95.51,95.25,95.47,72386.0
2023-03-21 11:00:00,95.48,95.78,95.46,95.74,103280.0,95.48,95.78,95.46,95.74,103280.0
2023-03-21 11:10:00,95.73,95.94,95.73,95.77,74578.0,95.73,95.94,95.73,95.77,74578.0
2023-03-21 11:20:00,95.81,95.95,95.74,95.87,82268.0,95.81,95.95,95.74,95.87,82268.0
2023-03-21 11:30:00,95.88,95.95,95.46,95.5,203976.0,95.88,95.95,95.46,95.5,203976.0
2023-03-21 11:40:00,95.49,95.7,95.41,95.65,94772.0,95.49,95.7,95.41,95.65,94772.0
2023-03-21 11:50:00,95.64,96.24,95.64,96.23,177652.0,95.64,96.24,95.64,96.23,177652.0
2023-03-21 12:00:00,96.21,96.21,95.92,96.06,153580.0,96.21,96.21,95.92,96.06,153580.0
2023-03-21 12:10:00,96.06,96.17,95.95,95.98,46824.0,96.06,96.17,95.95,95.98,46824.0
2023-03-21 12:20:00,96.0,96.14,95.96,95.99,59400.0,96.0,96.14,95.96,95.99,59400.0
2023-03-21 12:30:00,95.97,96.2,95.97,96.11,53096.0,95.97,96.2,95.97,96.11,53096.0
2023-03-21 12:40:00,96.08,96.11,95.87,95.99,53708.0,96.08,96.11,95.87,95.99,53708.0
2023-03-21 12:50:00,95.99,96.35,95.94,96.25,78334.0,95.99,96.35,95.94,96.25,78334.0
2023-03-21 13:00:00,96.28,96.42,96.22,96.23,47642.0,96.28,96.42,96.22,96.23,47642.0
2023-03-21 13:10:00,96.25,96.46,96.24,96.32,156408.0,96.25,96.46,96.24,96.32,156408.0
2023-03-21 13:20:00,96.32,96.64,96.3,96.61,253812.0,96.32,96.64,96.3,96.61,253812.0
2023-03-21 13:30:00,96.65,96.8,96.64,96.74,89548.0,96.65,96.8,96.64,96.74,89548.0
2023-03-21 13:40:00,96.77,96.79,96.64,96.69,60954.0,96.77,96.79,96.64,96.69,60954.0
2023-03-21 13:50:00,96.66,96.67,96.35,96.39,66202.0,96.66,96.67,96.35,96.39,66202.0
2023-03-21 14:00:00,96.39,96.72,96.39,96.46,123174.0,96.39,96.72,96.39,96.46,123174.0
2023-03-21 14:10:00,96.45,96.7,96.42,96.7,53532.0,96.45,96.7,96.42,96.7,53532.0
2023-03-21 14:20:00,96.7,96.8,96.57,96.79,125528.0,96.7,96.8,96.57,96.79,125528.0
2023-03-21 14:30:00,96.81,97.04,96.69,96.99,176806.0,96.81,97.04,96.69,96.99,176806.0
2023-03-21 14:40:00,96.99,97.14,96.95,97.12,110900.0,96.99,97.14,96.95,97.12,110900.0
2023-03-21 14:50:00,97.13,97.28,97.06,97.22,361084.0,97.13,97.28,97.06,97.22,361084.0
2023-03-21 15:00:00,97.22,97.28,97.17,97.26,99406.0,97.22,97.28,97.17,97.26,99406.0
2023-03-21 15:10:00,97.28,97.4,97.24,97.33,112730.0,97.28,97.4,97.24,97.33,112730.0
2023-03-21 15:20:00,97.33,97.33,97.11,97.18,123096.0,97.33,97.33,97.11,97.18,123096.0
2023-03-21 15:30:00,97.17,97.32,97.1,97.31,141388.0,97.17,97.32,97.1,97.31,141388.0
2023-03-21 15:40:00,97.31,97.46,97.29,97.41,257214.0,97.31,97.46,97.29,97.41,257214.0
2023-03-21 15:50:00,97.4,97.44,97.14,97.25,519822.0,97.4,97.44,97.14,97.25,519822.0
2023-03-22 09:30:00,97.13,97.33,96.58,96.64,202320.0,97.13,97.33,96.58,96.64,202320.0
2023-03-22 09:40:00,96.64,96.64,95.9,96.18,168798.0,96.64,96.64,95.9,96.18,168798.0
2023-03-22 09:50:00,96.25,96.25,95.94,96.16,71888.0,96.25,96.25,95.94,96.16,71888.0
2023-03-22 10:00:00,96.14,96.55,95.95,96.53,122400.0,96.14,96.55,95.95,96.53,122400.0
2023-03-22 10:10:00,96.54,97.0,96.48,96.94,138816.0,96.54,97.0,96.48,96.94,138816.0
2023-03-22 10:20:00,96.94,97.08,96.81,96.94,100482.0,96.94,97.08,96.81,96.94,100482.0
2023-03-22 10:30:00,96.94,96.96,96.64,96.73,65332.0,96.94,96.96,96.64,96.73,65332.0
2023-03-22 10:40:00,96.74,96.99,96.74,96.79,42058.0,96.74,96.99,96.74,96.79,42058.0
2023-03-22 10:50:00,96.78,96.88,96.72,96.85,67588.0,96.78,96.88,96.72,96.85,67588.0
2023-03-22 11:00:00,96.85,96.85,96.64,96.64,42042.0,96.85,96.85,96.64,96.64,42042.0
2023-03-22 11:10:00,96.66,96.77,96.54,96.7,43584.0,96.66,96.77,96.54,96.7,43584.0
2023-03-22 11:20:00,96.68,96.98,96.68,96.87,66910.0,96.68,96.98,96.68,96.87,66910.0
2023-03-22 11:30:00,96.89,97.25,96.87,97.12,119294.0,96.89,97.25,96.87,97.12,119294.0
2023-03-22 11:40:00,97.11,97.13,96.89,96.96,63324.0,97.11,97.13,96.89,96.96,63324.0
2023-03-22 11:50:00,96.96,97.11,96.92,96.97,64606.0,96.96,97.11,96.92,96.97,64606.0
2023-03-22 12:00:00,96.95,97.05,96.91,96.94,59178.0,96.95,97.05,96.91,96.94,59178.0
2023-03-22 12:10:00,96.92,97.08,96.88,96.96,48394.0,96.92,97.08,96.88,96.96,48394.0
2023-03-22 12:20:00,96.95,96.97,96.63,96.7,44274.0,96.95,96.97,96.63,96.7,44274.0
2023-03-22 12:30:00,96.67,96.78,96.67,96.73,40950.0,96.67,96.78,96.67,96.73,40950.0
2023-03-22 12:40:00,96.74,96.86,96.72,96.74,37748.0,96.74,96.86,96.72,96.74,37748.0
2023-03-22 12:50:00,96.74,96.86,96.7,96.86,34912.0,96.74,96.86,96.7,96.86,34912.0
2023-03-22 13:00:00,96.83,96.84,96.7,96.79,55274.0,96.83,96.84,96.7,96.79,55274.0
2023-03-22 13:10:00,96.78,96.86,96.76,96.76,23452.0,96.78,96.86,96.76,96.76,23452.0
2023-03-22 13:20:00,96.75,96.91,96.69,96.84,34588.0,96.75,96.91,96.69,96.84,34588.0
2023-03-22 13:30:00,96.85,96.86,96.79,96.83,30352.0,96.85,96.86,96.79,96.83,30352.0
2023-03-22 13:40:00,96.82,96.86,96.74,96.76,46246.0,96.82,96.86,96.74,96.76,46246.0
2023-03-22 13:50:00,96.76,96.94,96.76,96.94,35918.0,96.76,96.94,96.76,96.94,35918.0
2023-03-22 14:00:00,96.96,97.64,96.88,97.3,242340.0,96.96,97.64,96.88,97.3,242340.0
2023-03-22 14:10:00,97.33,97.45,97.02,97.41,168176.0,97.33,97.45,97.02,97.41,168176.0
2023-03-22 14:20:00,97.41,97.48,97.21,97.42,104746.0,97.41,97.48,97.21,97.42,104746.0
2023-03-22 14:30:00,97.44,97.59,96.74,97.13,253170.0,97.44,97.59,96.74,97.13,253170.0
2023-03-22 14:40:00,97.13,97.91,97.13,97.67,182512.0,97.13,97.91,97.13,97.67,182512.0
2023-03-22 14:50:00,97.67,97.78,96.88,96.92,143010.0,97.67,97.78,96.88,96.92,143010.0
2023-03-22 15:00:00,96.86,97.06,96.02,96.19,163396.0,96.86,97.06,96.02,96.19,163396.0
2023-03-22 15:10:00,96.26,96.74,96.08,96.61,153366.0,96.26,96.74,96.08,96.61,153366.0
2023-03-22 15:20:00,96.57,97.05,96.55,96.88,120484.0,96.57,97.05,96.55,96.88,120484.0
2023-03-22 15:30:00,96.88,96.9,96.14,96.27,116192.0,96.88,96.9,96.14,96.27,116192.0
2023-03-22 15:40:00,96.29,96.41,95.92,96.15,294766.0,96.29,96.41,95.92,96.15,294766.0
2023-03-22 15:50:00,96.11,96.11,95.38,95.41,536082.0,96.11,96.11,95.38,95.41,536082.0
2023-03-23 09:30:00,96.75,97.1,96.5,96.5,197000.0,96.75,97.1,96.5,96.5,197000.0
2023-03-23 09:40:00,96.51,96.79,96.33,96.79,40430.0,96.51,96.79,96.33,96.79,40430.0
2023-03-23 09:50:00,96.8,97.27,96.68,97.08,80190.0,96.8,97.27,96.68,97.08,80190.0
2023-03-23 10:00:00,97.09,97.49,97.08,97.33,99412.0,97.09,97.49,97.08,97.33,99412.0
2023-03-23 10:10:00,97.33,97.52,97.28,97.36,157660.0,97.33,97.52,97.28,97.36,157660.0
2023-03-23 10:20:00,97.36,97.57,97.25,97.39,269080.0,97.36,97.57,97.25,97.39,269080.0
2023-03-23 10:30:00,97.38,97.63,97.34,97.6,86874.0,97.38,97.63,97.34,97.6,86874.0
2023-03-23 10:40:00,97.6,97.97,97.54,97.92,161818.0,97.6,97.97,97.54,97.92,161818.0
2023-03-23 10:50:00,97.94,98.05,97.85,97.89,135960.0,97.94,98.05,97.85,97.89,135960.0
2023-03-23 11:00:00,97.92,98.06,97.86,97.89,91626.0,97.92,98.06,97.86,97.89,91626.0
2023-03-23 11:10:00,97.91,97.96,97.6,97.6,87348.0,97.91,97.96,97.6,97.6,87348.0
2023-03-23 11:20:00,97.61,97.75,97.36,97.39,60848.0,97.61,97.75,97.36,97.39,60848.0
2023-03-23 11:30:00,97.42,97.59,97.37,97.37,41286.0,97.42,97.59,97.37,97.37,41286.0
2023-03-23 11:40:00,97.39,97.39,97.16,97.35,61902.0,97.39,97.39,97.16,97.35,61902.0
2023-03-23 11:50:00,97.35,97.39,97.21,97.31,39600.0,97.35,97.39,97.21,97.31,39600.0
2023-03-23 12:00:00,97.31,97.49,97.23,97.44,66132.0,97.31,97.49,97.23,97.44,66132.0
2023-03-23 12:10:00,97.46,97.46,97.08,97.29,78402.0,97.46,97.46,97.08,97.29,78402.0
2023-03-23 12:20:00,97.26,97.46,97.21,97.34,50278.0,97.26,97.46,97.21,97.34,50278.0
2023-03-23 12:30:00,97.35,97.6,97.31,97.57,123454.0,97.35,97.6,97.31,97.57,123454.0
2023-03-23 12:40:00,97.57,97.58,97.26,97.36,42128.0,97.57,97.58,97.26,97.36,42128.0
2023-03-23 12:50:00,97.4,97.43,97.31,97.36,61346.0,97.4,97.43,97.31,97.36,61346.0
2023-03-23 13:00:00,97.39,97.53,97.34,97.38,59612.0,97.39,97.53,97.34,97.38,59612.0
2023-03-23 13:10:00,97.38,97.39,97.0,97.08,61750.0,97.38,97.39,97.0,97.08,61750.0
2023-03-23 13:20:00,97.08,97.29,97.07,97.25,103392.0,97.08,97.29,97.07,97.25,103392.0
2023-03-23 13:30:00,97.22,97.33,97.14,97.2,61080.0,97.22,97.33,97.14,97.2,61080.0
2023-03-23 13:40:00,97.2,97.36,97.11,97.23,65762.0,97.2,97.36,97.11,97.23,65762.0
2023-03-23 13:50:00,97.26,97.42,97.17,97.29,167884.0,97.26,97.42,97.17,97.29,167884.0
2023-03-23 14:00:00,97.32,97.48,97.08,97.08,54306.0,97.32,97.48,97.08,97.08,54306.0
2023-03-23 14:10:00,97.14,97.36,97.08,97.32,65064.0,97.14,97.36,97.08,97.32,65064.0
2023-03-23 14:20:00,97.32,97.34,96.98,96.98,118630.0,97.32,97.34,96.98,96.98,118630.0
2023-03-23 14:30:00,97.0,97.11,96.53,96.56,100840.0,97.0,97.11,96.53,96.56,100840.0
2023-03-23 14:40:00,96.57,96.72,96.36,96.6,179558.0,96.57,96.72,96.36,96.6,179558.0
2023-03-23 14:50:00,96.59,96.95,96.49,96.95,99398.0,96.59,96.95,96.49,96.95,99398.0
2023-03-23 15:00:00,96.94,97.35,96.82,97.06,121498.0,96.94,97.35,96.82,97.06,121498.0
2023-03-23 15:10:00,97.09,97.18,96.78,96.85,228844.0,97.09,97.18,96.78,96.85,228844.0
2023-03-23 15:20:00,96.83,97.04,96.74,96.9,172392.0,96.83,97.04,96.74,96.9,172392.0
2023-03-23 15:30:00,96.85,97.09,96.7,96.95,79380.0,96.85,97.09,96.7,96.95,79380.0
2023-03-23 15:40:00,96.85,97.23,96.78,97.1,116408.0,96.85,97.23,96.78,97.1,116408.0
2023-03-23 15:50:00,97.11,97.36,96.81,96.97,364848.0,97.11,97.36,96.81,96.97,364848.0
2023-03-24 09:30:00,96.45,96.65,96.12,96.41,228832.0,96.45,96.65,96.12,96.41,228832.0
2023-03-24 09:40:00,96.41,96.5,95.95,96.22,70942.0,96.41,96.5,95.95,96.22,70942.0
2023-03-24 09:50:00,96.22,96.78,96.22,96.64,104994.0,96.22,96.78,96.22,96.64,104994.0
2023-03-24 10:00:00,96.67,96.79,96.31,96.31,91386.0,96.67,96.79,96.31,96.31,91386.0
2023-03-24 10:10:00,96.38,96.5,96.0,96.05,82550.0,96.38,96.5,96.0,96.05,82550.0
2023-03-24 10:20:00,96.03,96.21,95.79,96.16,62902.0,96.03,96.21,95.79,96.16,62902.0
2023-03-24 10:30:00,96.21,96.22,95.69,95.88,48256.0,96.21,96.22,95.69,95.88,48256.0
2023-03-24 10:40:00,95.86,96.02,95.66,95.89,47418.0,95.86,96.02,95.66,95.89,47418.0
2023-03-24 10:50:00,95.85,95.98,95.76,95.86,40434.0,95.85,95.98,95.76,95.86,40434.0
2023-03-24 11:00:00,95.88,95.88,95.61,95.67,38212.0,95.88,95.88,95.61,95.67,38212.0
2023-03-24 11:10:00,95.62,95.85,95.47,95.73,135124.0,95.62,95.85,95.47,95.73,135124.0
2023-03-24 11:20:00,95.73,96.02,95.64,95.89,138670.0,95.73,96.02,95.64,95.89,138670.0
2023-03-24 11:30:00,95.85,95.98,95.8,95.83,27754.0,95.85,95.98,95.8,95.83,27754.0
2023-03-24 11:40:00,95.84,96.19,95.57,96.08,41570.0,95.84,96.19,95.57,96.08,41570.0
2023-03-24 11:50:00,96.06,96.34,96.02,96.28,69822.0,96.06,96.34,96.02,96.28,69822.0
2023-03-24 12:00:00,96.3,96.56,96.08,96.08,40798.0,96.3,96.56,96.08,96.08,40798.0
2023-03-24 12:10:00,96.1,96.13,95.85,95.88,32098.0,96.1,96.13,95.85,95.88,32098.0
2023-03-24 12:20:00,95.91,96.02,95.86,95.92,48840.0,95.91,96.02,95.86,95.92,48840.0
2023-03-24 12:30:00,95.93,96.21,95.88,96.16,43212.0,95.93,96.21,95.88,96.16,43212.0
2023-03-24 12:40:00,96.19,96.33,96.1,96.11,20240.0,96.19,96.33,96.1,96.11,20240.0
2023-03-24 12:50:00,96.11,96.21,96.01,96.11,31692.0,96.11,96.21,96.01,96.11,31692.0
2023-03-24 13:00:00,96.12,96.14,95.92,96.0,94222.0,96.12,96.14,95.92,96.0,94222.0
2023-03-24 13:10:00,95.99,96.03,95.78,95.83,39360.0,95.99,96.03,95.78,95.83,39360.0
2023-03-24 13:20:00,95.83,96.1,95.81,96.0,66478.0,95.83,96.1,95.81,96.0,66478.0
2023-03-24 13:30:00,96.02,96.12,95.94,96.06,123848.0,96.02,96.12,95.94,96.06,123848.0
2023-03-24 13:40:00,96.08,96.09,95.78,95.78,58198.0,96.08,96.09,95.78,95.78,58198.0
2023-03-24 13:50:00,95.77,95.98,95.73,95.95,36860.0,95.77,95.98,95.73,95.95,36860.0
2023-03-24 14:00:00,95.94,96.05,95.83,95.83,45814.0,95.94,96.05,95.83,95.83,45814.0
2023-03-24 14:10:00,95.82,95.94,95.77,95.8,38508.0,95.82,95.94,95.77,95.8,38508.0
2023-03-24 14:20:00,95.83,95.83,95.64,95.74,30148.0,95.83,95.83,95.64,95.74,30148.0
2023-03-24 14:30:00,95.74,95.89,95.7,95.82,26546.0,95.74,95.89,95.7,95.82,26546.0
2023-03-24 14:40:00,95.83,95.88,95.75,95.81,39286.0,95.83,95.88,95.75,95.81,39286.0
2023-03-24 14:50:00,95.8,95.86,95.72,95.85,58700.0,95.8,95.86,95.72,95.85,58700.0
2023-03-24 15:00:00,95.86,95.88,95.6,95.63,65670.0,95.86,95.88,95.6,95.63,65670.0
2023-03-24 15:10:00,95.64,95.89,95.6,95.89,66054.0,95.64,95.89,95.6,95.89,66054.0
2023-03-24 15:20:00,95.89,96.07,95.88,95.96,66572.0,95.89,96.07,95.88,95.96,66572.0
2023-03-24 15:30:00,95.99,96.0,95.66,95.75,126620.0,95.99,96.0,95.66,95.75,126620.0
2023-03-24 15:40:00,95.74,95.77,95.55,95.64,132594.0,95.74,95.77,95.55,95.64,132594.0
2023-03-24 15:50:00,95.63,95.82,95.45,95.82,325528.0,95.63,95.82,95.45,95.82,325528.0
2023-03-27 09:30:00,96.0,96.56,95.83,96.03,132562.0,96.0,96.56,95.83,96.03,132562.0
2023-03-27 09:40:00,96.22,96.68,96.1,96.6,65720.0,96.22,96.68,96.1,96.6,65720.0
2023-03-27 09:50:00,96.57,96.86,96.28,96.39,48408.0,96.57,96.86,96.28,96.39,48408.0
2023-03-27 10:00:00,96.41,96.69,96.38,96.6,48278.0,96.41,96.69,96.38,96.6,48278.0
2023-03-27 10:10:00,96.66,96.67,96.31,96.51,47640.0,96.66,96.67,96.31,96.51,47640.0
2023-03-27 10:20:00,96.49,96.62,96.28,96.42,68020.0,96.49,96.62,96.28,96.42,68020.0
2023-03-27 10:30:00,96.44,96.61,96.3,96.56,67424.0,96.44,96.61,96.3,96.56,67424.0
2023-03-27 10:40:00,96.56,96.73,96.55,96.64,45782.0,96.56,96.73,96.55,96.64,45782.0
2023-03-27 10:50:00,96.62,96.71,96.49,96.52,61254.0,96.62,96.71,96.49,96.52,61254.0
2023-03-27 11:00:00,96.54,96.55,96.24,96.26,40730.0,96.54,96.55,96.24,96.26,40730.0
2023-03-27 11:10:00,96.28,96.42,96.16,96.22,39960.0,96.28,96.42,96.16,96.22,39960.0
2023-03-27 11:20:00,96.26,96.55,96.23,96.52,59558.0,96.26,96.55,96.23,96.52,59558.0
2023-03-27 11:30:00,96.53,96.56,96.26,96.31,33510.0,96.53,96.56,96.26,96.31,33510.0
2023-03-27 11:40:00,96.29,96.42,96.27,96.3,60320.0,96.29,96.42,96.27,96.3,60320.0
2023-03-27 11:50:00,96.3,96.44,96.08,96.26,197516.0,96.3,96.44,96.08,96.26,197516.0
2023-03-27 12:00:00,96.25,96.39,96.16,96.26,60090.0,96.25,96.39,96.16,96.26,60090.0
2023-03-27 12:10:00,96.31,96.58,96.27,96.58,74582.0,96.31,96.58,96.27,96.58,74582.0
2023-03-27 12:20:00,96.64,96.83,96.61,96.8,46942.0,96.64,96.83,96.61,96.8,46942.0
2023-03-27 12:30:00,96.81,96.82,96.45,96.46,50096.0,96.81,96.82,96.45,96.46,50096.0
2023-03-27 12:40:00,96.46,96.71,96.43,96.69,145308.0,96.46,96.71,96.43,96.69,145308.0
2023-03-27 12:50:00,96.71,96.81,96.57,96.65,41636.0,96.71,96.81,96.57,96.65,41636.0
2023-03-27 13:00:00,96.65,96.74,96.61,96.62,35882.0,96.65,96.74,96.61,96.62,35882.0
2023-03-27 13:10:00,96.63,96.7,96.55,96.7,33428.0,96.63,96.7,96.55,96.7,33428.0
2023-03-27 13:20:00,96.73,96.95,96.66,96.9,47640.0,96.73,96.95,96.66,96.9,47640.0
2023-03-27 13:30:00,96.9,97.0,96.85,96.88,126494.0,96.9,97.0,96.85,96.88,126494.0
2023-03-27 13:40:00,96.89,97.02,96.87,97.0,59266.0,96.89,97.02,96.87,97.0,59266.0
2023-03-27 13:50:00,97.0,97.09,96.82,96.84,64396.0,97.0,97.09,96.82,96.84,64396.0
2023-03-27 14:00:00,96.84,96.84,96.64,96.7,28516.0,96.84,96.84,96.64,96.7,28516.0
2023-03-27 14:10:00,96.68,96.91,96.67,96.89,59940.0,96.68,96.91,96.67,96.89,59940.0
2023-03-27 14:20:00,96.89,97.07,96.85,97.05,68694.0,96.89,97.07,96.85,97.05,68694.0
2023-03-27 14:30:00,97.05,97.13,96.93,97.11,57136.0,97.05,97.13,96.93,97.11,57136.0
2023-03-27 14:40:00,97.08,97.08,97.0,97.05,46602.0,97.08,97.08,97.0,97.05,46602.0
2023-03-27 14:50:00,97.06,97.2,97.0,97.2,56224.0,97.06,97.2,97.0,97.2,56224.0
2023-03-27 15:00:00,97.19,97.29,96.95,96.98,56748.0,97.19,97.29,96.95,96.98,56748.0
2023-03-27 15:10:00,96.97,97.13,96.92,96.92,42362.0,96.97,97.13,96.92,96.92,42362.0
2023-03-27 15:20:00,96.9,96.92,96.8,96.82,42936.0,96.9,96.92,96.8,96.82,42936.0
2023-03-27 15:30:00,96.82,96.86,96.45,96.54,91942.0,96.82,96.86,96.45,96.54,91942.0
2023-03-27 15:40:00,96.55,96.64,96.5,96.56,108272.0,96.55,96.64,96.5,96.56,108272.0
2023-03-27 15:50:00,96.55,96.55,96.2,96.26,328292.0,96.55,96.55,96.2,96.26,328292.0
2023-03-28 09:30:00,96.06,96.66,95.5,96.38,250960.0,96.06,96.66,95.5,96.38,250960.0
2023-03-28 09:40:00,96.28,96.36,95.89,96.29,49644.0,96.28,96.36,95.89,96.29,49644.0
2023-03-28 09:50:00,96.27,96.27,95.95,96.03,36074.0,96.27,96.27,95.95,96.03,36074.0
2023-03-28 10:00:00,95.99,96.2,95.77,96.15,68974.0,95.99,96.2,95.77,96.15,68974.0
2023-03-28 10:10:00,96.11,96.31,96.03,96.08,84220.0,96.11,96.31,96.03,96.08,84220.0
2023-03-28 10:20:00,96.09,96.09,95.79,95.95,31550.0,96.09,96.09,95.79,95.95,31550.0
2023-03-28 10:30:00,96.0,96.02,95.72,95.92,58060.0,96.0,96.02,95.72,95.92,58060.0
2023-03-28 10:40:00,95.89,96.08,95.75,95.92,57900.0,95.89,96.08,95.75,95.92,57900.0
2023-03-28 10:50:00,95.92,95.95,95.63,95.63,22406.0,95.92,95.95,95.63,95.63,22406.0
2023-03-28 11:00:00,95.63,95.85,95.61,95.79,52374.0,95.63,95.85,95.61,95.79,52374.0
2023-03-28 11:10:00,95.79,95.96,95.74,95.94,114264.0,95.79,95.96,95.74,95.94,114264.0
2023-03-28 11:20:00,95.98,96.09,95.81,96.07,45830.0,95.98,96.09,95.81,96.07,45830.0
2023-03-28 11:30:00,96.08,96.18,95.99,96.11,54490.0,96.08,96.18,95.99,96.11,54490.0
2023-03-28 11:40:00,96.14,96.14,95.74,95.74,44450.0,96.14,96.14,95.74,95.74,44450.0
2023-03-28 11:50:00,95.8,95.82,95.62,95.75,86954.0,95.8,95.82,95.62,95.75,86954.0
2023-03-28 12:00:00,95.77,95.95,95.77,95.9,15680.0,95.77,95.95,95.77,95.9,15680.0
2023-03-28 12:10:00,95.91,95.93,95.62,95.67,94060.0,95.91,95.93,95.62,95.67,94060.0
2023-03-28 12:20:00,95.68,95.74,95.61,95.67,20400.0,95.68,95.74,95.61,95.67,20400.0
2023-03-28 12:30:00,95.67,95.75,95.61,95.72,19570.0,95.67,95.75,95.61,95.72,19570.0
2023-03-28 12:40:00,95.7,95.75,95.58,95.67,47536.0,95.7,95.75,95.58,95.67,47536.0
2023-03-28 12:50:00,95.66,95.69,95.51,95.53,37050.0,95.66,95.69,95.51,95.53,37050.0
2023-03-28 13:00:00,95.56,95.61,95.35,95.43,75088.0,95.56,95.61,95.35,95.43,75088.0
2023-03-28 13:10:00,95.43,95.61,95.27,95.32,92048.0,95.43,95.61,95.27,95.32,92048.0
2023-03-28 13:20:00,95.32,95.57,95.31,95.55,40976.0,95.32,95.57,95.31,95.55,40976.0
2023-03-28 13:30:00,95.55,95.56,94.95,95.19,136804.0,95.55,95.56,94.95,95.19,136804.0
2023-03-28 13:40:00,95.2,95.24,95.09,95.2,47284.0,95.2,95.24,95.09,95.2,47284.0
2023-03-28 13:50:00,95.19,95.19,94.92,94.98,57902.0,95.19,95.19,94.92,94.98,57902.0
2023-03-28 14:00:00,94.98,95.14,94.98,95.05,46238.0,94.98,95.14,94.98,95.05,46238.0
2023-03-28 14:10:00,95.07,95.11,95.0,95.06,50702.0,95.07,95.11,95.0,95.06,50702.0
2023-03-28 14:20:00,95.07,95.26,95.02,95.26,83308.0,95.07,95.26,95.02,95.26,83308.0
2023-03-28 14:30:00,95.26,95.46,95.21,95.44,42934.0,95.26,95.46,95.21,95.44,42934.0
2023-03-28 14:40:00,95.47,95.5,95.35,95.45,34886.0,95.47,95.5,95.35,95.45,34886.0
2023-03-28 14:50:00,95.44,95.55,95.36,95.48,131092.0,95.44,95.55,95.36,95.48,131092.0
2023-03-28 15:00:00,95.5,95.58,95.5,95.51,24458.0,95.5,95.58,95.5,95.51,24458.0
2023-03-28 15:10:00,95.55,95.61,95.46,95.55,33250.0,95.55,95.61,95.46,95.55,33250.0
2023-03-28 15:20:00,95.54,95.63,95.42,95.46,40842.0,95.54,95.63,95.42,95.46,40842.0
2023-03-28 15:30:00,95.44,95.55,95.3,95.52,80808.0,95.44,95.55,95.3,95.52,80808.0
2023-03-28 15:40:00,95.52,95.52,95.25,95.27,120554.0,95.52,95.52,95.25,95.27,120554.0
2023-03-28 15:50:00,95.25,95.43,95.16,95.4,313938.0,95.25,95.43,95.16,95.4,313938.0
2023-03-29 09:30:00,96.38,96.38,95.51,95.85,111554.0,96.38,96.38,95.51,95.85,111554.0
2023-03-29 09:40:00,95.86,95.86,95.36,95.54,77682.0,95.86,95.86,95.36,95.54,77682.0
2023-03-29 09:50:00,95.54,95.71,95.46,95.71,75164.0,95.54,95.71,95.46,95.71,75164.0
2023-03-29 10:00:00,95.73,96.08,95.67,95.83,141746.0,95.73,96.08,95.67,95.83,141746.0
2023-03-29 10:10:00,95.85,96.45,95.83,96.42,85032.0,95.85,96.45,95.83,96.42,85032.0
2023-03-29 10:20:00,96.42,96.42,95.91,96.1,73482.0,96.42,96.42,95.91,96.1,73482.0
2023-03-29 10:30:00,96.11,96.17,95.98,96.04,51616.0,96.11,96.17,95.98,96.04,51616.0
2023-03-29 10:40:00,96.07,96.14,95.73,95.76,77234.0,96.07,96.14,95.73,95.76,77234.0
2023-03-29 10:50:00,95.78,95.81,95.53,95.55,38930.0,95.78,95.81,95.53,95.55,38930.0
2023-03-29 11:00:00,95.57,95.61,95.45,95.58,111354.0,95.57,95.61,95.45,95.58,111354.0
2023-03-29 11:10:00,95.61,95.61,95.17,95.26,52476.0,95.61,95.61,95.17,95.26,52476.0
2023-03-29 11:20:00,95.22,95.58,95.22,95.53,176246.0,95.22,95.58,95.22,95.53,176246.0
2023-03-29 11:30:00,95.54,95.88,95.54,95.78,105240.0,95.54,95.88,95.54,95.78,105240.0
2023-03-29 11:40:00,95.75,95.8,95.64,95.74,66972.0,95.75,95.8,95.64,95.74,66972.0
2023-03-29 11:50:00,95.74,95.74,95.52,95.66,67622.0,95.74,95.74,95.52,95.66,67622.0
2023-03-29 12:00:00,95.64,95.67,95.42,95.43,68872.0,95.64,95.67,95.42,95.43,68872.0
2023-03-29 12:10:00,95.43,95.81,95.42,95.67,123964.0,95.43,95.81,95.42,95.67,123964.0
2023-03-29 12:20:00,95.7,95.89,95.7,95.78,30056.0,95.7,95.89,95.7,95.78,30056.0
2023-03-29 12:30:00,95.78,95.86,95.72,95.73,21348.0,95.78,95.86,95.72,95.73,21348.0
2023-03-29 12:40:00,95.73,95.75,95.5,95.58,21420.0,95.73,95.75,95.5,95.58,21420.0
2023-03-29 12:50:00,95.57,95.66,95.43,95.52,37260.0,95.57,95.66,95.43,95.52,37260.0
2023-03-29 13:00:00,95.52,95.72,95.45,95.67,17894.0,95.52,95.72,95.45,95.67,17894.0
2023-03-29 13:10:00,95.67,95.72,95.63,95.67,16560.0,95.67,95.72,95.63,95.67,16560.0
2023-03-29 13:20:00,95.66,95.77,95.64,95.74,118014.0,95.66,95.77,95.64,95.74,118014.0
2023-03-29 13:30:00,95.71,95.76,95.61,95.61,38846.0,95.71,95.76,95.61,95.61,38846.0
2023-03-29 13:40:00,95.63,95.67,95.59,95.64,75100.0,95.63,95.67,95.59,95.64,75100.0
2023-03-29 13:50:00,95.65,95.89,95.64,95.89,132660.0,95.65,95.89,95.64,95.89,132660.0
2023-03-29 14:00:00,95.91,96.05,95.81,96.03,33830.0,95.91,96.05,95.81,96.03,33830.0
2023-03-29 14:10:00,96.04,96.07,95.92,95.98,38828.0,96.04,96.07,95.92,95.98,38828.0
2023-03-29 14:20:00,95.96,96.1,95.95,96.06,20948.0,95.96,96.1,95.95,96.06,20948.0
2023-03-29 14:30:00,96.08,96.33,96.07,96.33,39500.0,96.08,96.33,96.07,96.33,39500.0
2023-03-29 14:40:00,96.32,96.36,96.29,96.31,69624.0,96.32,96.36,96.29,96.31,69624.0
2023-03-29 14:50:00,96.28,96.35,96.21,96.22,46872.0,96.28,96.35,96.21,96.22,46872.0
2023-03-29 15:00:00,96.24,96.24,96.01,96.16,54500.0,96.24,96.24,96.01,96.16,54500.0
2023-03-29 15:10:00,96.12,96.27,96.1,96.22,25496.0,96.12,96.27,96.1,96.22,25496.0
2023-03-29 15:20:00,96.23,96.33,96.21,96.24,48224.0,96.23,96.33,96.21,96.24,48224.0
2023-03-29 15:30:00,96.24,96.34,96.18,96.2,60138.0,96.24,96.34,96.18,96.2,60138.0
2023-03-29 15:40:00,96.21,96.35,96.2,96.32,137240.0,96.21,96.35,96.2,96.32,137240.0
2023-03-29 15:50:00,96.35,96.39,96.02,96.09,350992.0,96.35,96.39,96.02,96.09,350992.0
2023-03-30 09:30:00,96.67,97.56,96.67,96.75,180994.0,96.67,97.56,96.67,96.75,180994.0
2023-03-30 09:40:00,96.76,97.08,96.67,96.94,87016.0,96.76,97.08,96.67,96.94,87016.0
2023-03-30 09:50:00,96.88,97.08,96.82,96.98,58006.0,96.88,97.08,96.82,96.98,58006.0
2023-03-30 10:00:00,97.01,97.12,96.61,96.64,119310.0,97.01,97.12,96.61,96.64,119310.0
2023-03-30 10:10:00,96.64,96.67,96.02,96.58,171836.0,96.64,96.67,96.02,96.58,171836.0
2023-03-30 10:20:00,96.58,96.94,96.5,96.88,71282.0,96.58,96.94,96.5,96.88,71282.0
2023-03-30 10:30:00,96.86,96.97,96.75,96.88,30808.0,96.86,96.97,96.75,96.88,30808.0
2023-03-30 10:40:00,96.89,97.0,96.86,96.91,30040.0,96.89,97.0,96.86,96.91,30040.0
2023-03-30 10:50:00,96.92,97.06,96.89,96.96,49914.0,96.92,97.06,96.89,96.96,49914.0
2023-03-30 11:00:00,96.98,97.09,96.81,97.0,63428.0,96.98,97.09,96.81,97.0,63428.0
2023-03-30 11:10:00,97.01,97.06,96.84,96.99,52012.0,97.01,97.06,96.84,96.99,52012.0
2023-03-30 11:20:00,97.0,97.02,96.86,96.96,35572.0,97.0,97.02,96.86,96.96,35572.0
2023-03-30 11:30:00,96.95,97.1,96.85,97.02,74780.0,96.95,97.1,96.85,97.02,74780.0
2023-03-30 11:40:00,97.05,97.13,96.92,96.92,58400.0,97.05,97.13,96.92,96.92,58400.0
2023-03-30 11:50:00,96.94,97.04,96.87,96.98,24910.0,96.94,97.04,96.87,96.98,24910.0
2023-03-30 12:00:00,96.98,97.05,96.92,96.98,34046.0,96.98,97.05,96.92,96.98,34046.0
2023-03-30 12:10:00,96.99,96.99,96.78,96.86,44248.0,96.99,96.99,96.78,96.86,44248.0
2023-03-30 12:20:00,96.85,96.95,96.75,96.89,31146.0,96.85,96.95,96.75,96.89,31146.0
2023-03-30 12:30:00,96.89,96.91,96.75,96.8,38768.0,96.89,96.91,96.75,96.8,38768.0
2023-03-30 12:40:00,96.82,96.92,96.61,96.61,62680.0,96.82,96.92,96.61,96.61,62680.0
2023-03-30 12:50:00,96.62,96.78,96.61,96.66,43146.0,96.62,96.78,96.61,96.66,43146.0
2023-03-30 13:00:00,96.66,96.95,96.61,96.91,89288.0,96.66,96.95,96.61,96.91,89288.0
2023-03-30 13:10:00,96.93,96.97,96.71,96.76,70438.0,96.93,96.97,96.71,96.76,70438.0
2023-03-30 13:20:00,96.78,96.78,96.64,96.64,52862.0,96.78,96.78,96.64,96.64,52862.0
2023-03-30 13:30:00,96.63,96.63,96.42,96.5,56744.0,96.63,96.63,96.42,96.5,56744.0
2023-03-30 13:40:00,96.5,96.61,96.42,96.56,52308.0,96.5,96.61,96.42,96.56,52308.0
2023-03-30 13:50:00,96.57,96.67,96.52,96.65,39172.0,96.57,96.67,96.52,96.65,39172.0
2023-03-30 14:00:00,96.63,96.76,96.61,96.63,17052.0,96.63,96.76,96.61,96.63,17052.0
2023-03-30 14:10:00,96.61,96.67,96.58,96.64,19496.0,96.61,96.67,96.58,96.64,19496.0
2023-03-30 14:20:00,96.64,96.81,96.6,96.81,45278.0,96.64,96.81,96.6,96.81,45278.0
2023-03-30 14:30:00,96.83,96.94,96.82,96.88,17664.0,96.83,96.94,96.82,96.88,17664.0
2023-03-30 14:40:00,96.9,96.93,96.81,96.91,34794.0,96.9,96.93,96.81,96.91,34794.0
2023-03-30 14:50:00,96.87,96.89,96.76,96.83,19736.0,96.87,96.89,96.76,96.83,19736.0
2023-03-30 15:00:00,96.83,96.9,96.73,96.77,28694.0,96.83,96.9,96.73,96.77,28694.0
2023-03-30 15:10:00,96.79,96.82,96.66,96.71,26220.0,96.79,96.82,96.66,96.71,26220.0
2023-03-30 15:20:00,96.72,96.83,96.67,96.8,44320.0,96.72,96.83,96.67,96.8,44320.0
2023-03-30 15:30:00,96.84,96.86,96.77,96.8,56974.0,96.84,96.86,96.77,96.8,56974.0
2023-03-30 15:40:00,96.79,96.87,96.77,96.82,117576.0,96.79,96.87,96.77,96.82,117576.0
2023-03-30 15:50:00,96.85,96.88,96.74,96.77,205310.0,96.85,96.88,96.74,96.77,205310.0
2023-03-31 09:30:00,97.39,98.7,97.02,98.58,369402.0,97.39,98.7,97.02,98.58,369402.0
2023-03-31 09:40:00,98.64,98.98,98.58,98.89,197784.0,98.64,98.98,98.58,98.89,197784.0
2023-03-31 09:50:00,98.9,99.23,98.38,98.38,223330.0,98.9,99.23,98.38,98.38,223330.0
2023-03-31 10:00:00,98.41,98.71,98.26,98.38,81924.0,98.41,98.71,98.26,98.38,81924.0
2023-03-31 10:10:00,98.37,98.42,98.08,98.31,64448.0,98.37,98.42,98.08,98.31,64448.0
2023-03-31 10:20:00,98.29,98.39,98.09,98.33,77904.0,98.29,98.39,98.09,98.33,77904.0
2023-03-31 10:30:00,98.33,98.86,98.29,98.8,127286.0,98.33,98.86,98.29,98.8,127286.0
2023-03-31 10:40:00,98.81,99.07,98.76,98.86,83596.0,98.81,99.07,98.76,98.86,83596.0
2023-03-31 10:50:00,98.83,98.89,98.63,98.78,81162.0,98.83,98.89,98.63,98.78,81162.0
2023-03-31 11:00:00,98.78,98.93,98.76,98.92,114086.0,98.78,98.93,98.76,98.92,114086.0
2023-03-31 11:10:00,98.92,98.97,98.71,98.89,41726.0,98.92,98.97,98.71,98.89,41726.0
2023-03-31 11:20:00,98.88,99.07,98.88,99.05,75314.0,98.88,99.07,98.88,99.05,75314.0
2023-03-31 11:30:00,99.07,99.2,99.01,99.2,71914.0,99.07,99.2,99.01,99.2,71914.0
2023-03-31 11:40:00,99.19,99.26,99.09,99.22,90434.0,99.19,99.26,99.09,99.22,90434.0
2023-03-31 11:50:00,99.21,99.56,99.18,99.55,253028.0,99.21,99.56,99.18,99.55,253028.0
2023-03-31 12:00:00,99.54,99.61,99.46,99.56,190764.0,99.54,99.61,99.46,99.56,190764.0
2023-03-31 12:10:00,99.53,99.82,99.5,99.79,125236.0,99.53,99.82,99.5,99.79,125236.0
2023-03-31 12:20:00,99.78,100.02,99.73,99.99,396222.0,99.78,100.02,99.73,99.99,396222.0
2023-03-31 12:30:00,100.0,100.15,99.69,99.74,176562.0,100.0,100.15,99.69,99.74,176562.0
2023-03-31 12:40:00,99.74,99.91,99.55,99.83,91020.0,99.74,99.91,99.55,99.83,91020.0
2023-03-31 12:50:00,99.84,99.86,99.71,99.77,88134.0,99.84,99.86,99.71,99.77,88134.0
2023-03-31 13:00:00,99.77,99.77,99.47,99.49,144548.0,99.77,99.77,99.47,99.49,144548.0
2023-03-31 13:10:00,99.49,99.67,99.41,99.52,42000.0,99.49,99.67,99.41,99.52,42000.0
2023-03-31 13:20:00,99.52,99.67,99.48,99.61,57816.0,99.52,99.67,99.48,99.61,57816.0
2023-03-31 13:30:00,99.61,99.67,99.38,99.41,27666.0,99.61,99.67,99.38,99.41,27666.0
2023-03-31 13:40:00,99.45,99.47,99.32,99.4,55596.0,99.45,99.47,99.32,99.4,55596.0
2023-03-31 13:50:00,99.42,99.57,99.35,99.54,42022.0,99.42,99.57,99.35,99.54,42022.0
2023-03-31 14:00:00,99.53,99.78,99.53,99.66,61992.0,99.53,99.78,99.53,99.66,61992.0
2023-03-31 14:10:00,99.68,99.71,99.52,99.53,68492.0,99.68,99.71,99.52,99.53,68492.0
2023-03-31 14:20:00,99.54,99.54,99.26,99.39,68168.0,99.54,99.54,99.26,99.39,68168.0
2023-03-31 14:30:00,99.39,99.48,99.28,99.46,58150.0,99.39,99.48,99.28,99.46,58150.0
2023-03-31 14:40:00,99.46,99.54,99.36,99.5,69026.0,99.46,99.54,99.36,99.5,69026.0
2023-03-31 14:50:00,99.5,99.64,99.43,99.6,77764.0,99.5,99.64,99.43,99.6,77764.0
2023-03-31 15:00:00,99.6,99.67,99.51,99.55,76500.0,99.6,99.67,99.51,99.55,76500.0
2023-03-31 15:10:00,99.53,99.75,99.51,99.74,93296.0,99.53,99.75,99.51,99.74,93296.0
2023-03-31 15:20:00,99.74,99.86,99.72,99.81,100458.0,99.74,99.86,99.72,99.81,100458.0
2023-03-31 15:30:00,99.8,99.86,99.56,99.6,203098.0,99.8,99.86,99.56,99.6,203098.0
2023-03-31 15:40:00,99.6,99.64,99.33,99.39,200834.0,99.6,99.64,99.33,99.39,200834.0
2023-03-31 15:50:00,99.41,99.9,99.4,99.86,481238.0,99.41,99.9,99.4,99.86,481238.0
2023-04-03 09:30:00,99.01,99.46,98.79,99.08,216550.0,99.01,99.46,98.79,99.08,216550.0
2023-04-03 09:40:00,99.08,99.13,98.66,99.0,72366.0,99.08,99.13,98.66,99.0,72366.0
2023-04-03 09:50:00,99.0,99.0,98.73,98.93,67504.0,99.0,99.0,98.73,98.93,67504.0
2023-04-03 10:00:00,98.94,99.16,98.75,98.82,49220.0,98.94,99.16,98.75,98.82,49220.0
2023-04-03 10:10:00,98.79,98.88,98.72,98.74,29874.0,98.79,98.88,98.72,98.74,29874.0
2023-04-03 10:20:00,98.74,98.95,98.67,98.89,45360.0,98.74,98.95,98.67,98.89,45360.0
2023-04-03 10:30:00,98.92,98.96,98.52,98.52,39936.0,98.92,98.96,98.52,98.52,39936.0
2023-04-03 10:40:00,98.52,98.57,98.4,98.42,74040.0,98.52,98.57,98.4,98.42,74040.0
2023-04-03 10:50:00,98.44,98.44,98.07,98.08,98520.0,98.44,98.44,98.07,98.08,98520.0
2023-04-03 11:00:00,98.12,98.24,97.85,97.88,81506.0,98.12,98.24,97.85,97.88,81506.0
2023-04-03 11:10:00,97.87,98.04,97.8,97.98,44912.0,97.87,98.04,97.8,97.98,44912.0
2023-04-03 11:20:00,97.99,98.15,97.92,98.11,42592.0,97.99,98.15,97.92,98.11,42592.0
2023-04-03 11:30:00,98.11,98.2,98.02,98.02,30552.0,98.11,98.2,98.02,98.02,30552.0
2023-04-03 11:40:00,98.03,98.13,97.93,98.08,19858.0,98.03,98.13,97.93,98.08,19858.0
2023-04-03 11:50:00,98.08,98.16,98.02,98.16,27740.0,98.08,98.16,98.02,98.16,27740.0
2023-04-03 12:00:00,98.18,98.31,98.17,98.28,35074.0,98.18,98.31,98.17,98.28,35074.0
2023-04-03 12:10:00,98.28,98.28,98.13,98.24,54292.0,98.28,98.28,98.13,98.24,54292.0
2023-04-03 12:20:00,98.24,98.24,97.94,97.95,96512.0,98.24,98.24,97.94,97.95,96512.0
2023-04-03 12:30:00,97.93,98.1,97.92,98.08,68574.0,97.93,98.1,97.92,98.08,68574.0
2023-04-03 12:40:00,98.1,98.26,98.05,98.23,45194.0,98.1,98.26,98.05,98.23,45194.0
2023-04-03 12:50:00,98.17,98.21,98.01,98.02,37640.0,98.17,98.21,98.01,98.02,37640.0
2023-04-03 13:00:00,98.0,98.1,97.92,98.01,110972.0,98.0,98.1,97.92,98.01,110972.0
2023-04-03 13:10:00,98.02,98.13,97.91,97.94,73010.0,98.02,98.13,97.91,97.94,73010.0
2023-04-03 13:20:00,97.92,98.0,97.8,97.94,74374.0,97.92,98.0,97.8,97.94,74374.0
2023-04-03 13:30:00,97.94,98.06,97.86,98.06,58098.0,97.94,98.06,97.86,98.06,58098.0
2023-04-03 13:40:00,98.06,98.16,97.98,98.01,161108.0,98.06,98.16,97.98,98.01,161108.0
2023-04-03 13:50:00,98.01,98.27,98.0,98.23,58676.0,98.01,98.27,98.0,98.23,58676.0
2023-04-03 14:00:00,98.21,98.24,98.08,98.08,53832.0,98.21,98.24,98.08,98.08,53832.0
2023-04-03 14:10:00,98.08,98.17,97.91,97.99,41236.0,98.08,98.17,97.91,97.99,41236.0
2023-04-03 14:20:00,98.0,98.07,97.99,98.05,60104.0,98.0,98.07,97.99,98.05,60104.0
2023-04-03 14:30:00,98.03,98.25,97.98,98.21,65046.0,98.03,98.25,97.98,98.21,65046.0
2023-04-03 14:40:00,98.21,98.22,98.1,98.17,51288.0,98.21,98.22,98.1,98.17,51288.0
2023-04-03 14:50:00,98.17,98.21,98.04,98.09,74334.0,98.17,98.21,98.04,98.09,74334.0
2023-04-03 15:00:00,98.09,98.19,98.03,98.14,70192.0,98.09,98.19,98.03,98.14,70192.0
2023-04-03 15:10:00,98.13,98.21,98.11,98.18,58484.0,98.13,98.21,98.11,98.18,58484.0
2023-04-03 15:20:00,98.17,98.25,98.17,98.24,62302.0,98.17,98.25,98.17,98.24,62302.0
2023-04-03 15:30:00,98.24,98.36,98.21,98.27,122390.0,98.24,98.36,98.21,98.27,122390.0
2023-04-03 15:40:00,98.26,98.27,98.13,98.14,124674.0,98.26,98.27,98.13,98.14,124674.0
2023-04-03 15:50:00,98.15,98.26,98.06,98.13,278406.0,98.15,98.26,98.06,98.13,278406.0
2023-04-04 09:30:00,98.64,99.25,98.6,98.7,132050.0,98.64,99.25,98.6,98.7,132050.0
2023-04-04 09:40:00,98.62,98.62,98.11,98.19,44162.0,98.62,98.62,98.11,98.19,44162.0
2023-04-04 09:50:00,98.17,98.42,97.96,98.29,39948.0,98.17,98.42,97.96,98.29,39948.0
2023-04-04 10:00:00,98.32,98.57,98.28,98.52,72720.0,98.32,98.57,98.28,98.52,72720.0
2023-04-04 10:10:00,98.54,98.75,98.35,98.38,58974.0,98.54,98.75,98.35,98.38,58974.0
2023-04-04 10:20:00,98.38,98.52,98.09,98.48,25580.0,98.38,98.52,98.09,98.48,25580.0
2023-04-04 10:30:00,98.48,98.75,98.48,98.57,29174.0,98.48,98.75,98.48,98.57,29174.0
2023-04-04 10:40:00,98.58,98.59,98.42,98.47,30224.0,98.58,98.59,98.42,98.47,30224.0
2023-04-04 10:50:00,98.48,98.79,98.46,98.79,42206.0,98.48,98.79,98.46,98.79,42206.0
2023-04-04 11:00:00,98.78,98.81,98.59,98.74,35596.0,98.78,98.81,98.59,98.74,35596.0
2023-04-04 11:10:00,98.74,98.82,98.31,98.39,210200.0,98.74,98.82,98.31,98.39,210200.0
2023-04-04 11:20:00,98.37,98.45,98.17,98.17,40628.0,98.37,98.45,98.17,98.17,40628.0
2023-04-04 11:30:00,98.16,98.27,98.07,98.15,51028.0,98.16,98.27,98.07,98.15,51028.0
2023-04-04 11:40:00,98.13,98.2,98.02,98.15,51808.0,98.13,98.2,98.02,98.15,51808.0
2023-04-04 11:50:00,98.1,98.41,98.08,98.3,31224.0,98.1,98.41,98.08,98.3,31224.0
2023-04-04 12:00:00,98.3,98.33,98.07,98.11,23794.0,98.3,98.33,98.07,98.11,23794.0
2023-04-04 12:10:00,98.13,98.42,98.1,98.39,25406.0,98.13,98.42,98.1,98.39,25406.0
2023-04-04 12:20:00,98.38,98.64,98.33,98.63,20602.0,98.38,98.64,98.33,98.63,20602.0
2023-04-04 12:30:00,98.62,98.65,98.39,98.6,63976.0,98.62,98.65,98.39,98.6,63976.0
2023-04-04 12:40:00,98.6,98.77,98.57,98.62,14416.0,98.6,98.77,98.57,98.62,14416.0
2023-04-04 12:50:00,98.61,98.71,98.58,98.71,11294.0,98.61,98.71,98.58,98.71,11294.0
2023-04-04 13:00:00,98.65,98.71,98.53,98.63,17182.0,98.65,98.71,98.53,98.63,17182.0
2023-04-04 13:10:00,98.63,98.72,98.49,98.67,21318.0,98.63,98.72,98.49,98.67,21318.0
2023-04-04 13:20:00,98.67,98.79,98.61,98.7,71840.0,98.67,98.79,98.61,98.7,71840.0
2023-04-04 13:30:00,98.74,98.79,98.69,98.73,44210.0,98.74,98.79,98.69,98.73,44210.0
2023-04-04 13:40:00,98.72,98.73,98.59,98.65,45778.0,98.72,98.73,98.59,98.65,45778.0
2023-04-04 13:50:00,98.64,98.65,98.36,98.38,26950.0,98.64,98.65,98.36,98.38,26950.0
2023-04-04 14:00:00,98.38,98.44,98.29,98.31,23046.0,98.38,98.44,98.29,98.31,23046.0
2023-04-04 14:10:00,98.36,98.39,98.11,98.12,24446.0,98.36,98.39,98.11,98.12,24446.0
2023-04-04 14:20:00,98.11,98.2,97.96,97.99,45596.0,98.11,98.2,97.96,97.99,45596.0
2023-04-04 14:30:00,97.96,98.23,97.95,98.17,23846.0,97.96,98.23,97.95,98.17,23846.0
2023-04-04 14:40:00,98.16,98.22,98.07,98.17,95362.0,98.16,98.22,98.07,98.17,95362.0
2023-04-04 14:50:00,98.22,98.22,98.02,98.07,38174.0,98.22,98.22,98.02,98.07,38174.0
2023-04-04 15:00:00,98.06,98.11,97.97,98.0,40226.0,98.06,98.11,97.97,98.0,40226.0
2023-04-04 15:10:00,97.98,98.18,97.93,98.18,35370.0,97.98,98.18,97.93,98.18,35370.0
2023-04-04 15:20:00,98.18,98.24,98.05,98.06,27704.0,98.18,98.24,98.05,98.06,27704.0
2023-04-04 15:30:00,98.06,98.28,98.06,98.27,30532.0,98.06,98.28,98.06,98.27,30532.0
2023-04-04 15:40:00,98.26,98.35,98.15,98.29,88566.0,98.26,98.35,98.15,98.29,88566.0
2023-04-04 15:50:00,98.27,98.48,98.17,98.3,199108.0,98.27,98.48,98.17,98.3,199108.0
2023-04-05 09:30:00,98.14,98.4,97.61,97.7,167576.0,98.14,98.4,97.61,97.7,167576.0
2023-04-05 09:40:00,97.69,97.92,97.55,97.8,113002.0,97.69,97.92,97.55,97.8,113002.0
2023-04-05 09:50:00,97.79,97.92,97.54,97.74,83962.0,97.79,97.92,97.54,97.74,83962.0
2023-04-05 10:00:00,97.86,97.97,97.36,97.46,93244.0,97.86,97.97,97.36,97.46,93244.0
2023-04-05 10:10:00,97.5,97.52,97.36,97.36,43034.0,97.5,97.52,97.36,97.36,43034.0
2023-04-05 10:20:00,97.39,97.54,97.16,97.22,49922.0,97.39,97.54,97.16,97.22,49922.0
2023-04-05 10:30:00,97.18,97.33,96.86,96.98,89664.0,97.18,97.33,96.86,96.98,89664.0
2023-04-05 10:40:00,96.98,96.98,96.38,96.41,105522.0,96.98,96.98,96.38,96.41,105522.0
2023-04-05 10:50:00,96.39,96.48,96.09,96.11,124434.0,96.39,96.48,96.09,96.11,124434.0
2023-04-05 11:00:00,96.1,96.22,95.96,96.01,98346.0,96.1,96.22,95.96,96.01,98346.0
2023-04-05 11:10:00,96.02,96.25,95.97,96.16,65668.0,96.02,96.25,95.97,96.16,65668.0
2023-04-05 11:20:00,96.16,96.31,96.07,96.21,37920.0,96.16,96.31,96.07,96.21,37920.0
2023-04-05 11:30:00,96.17,96.49,96.13,96.41,92670.0,96.17,96.49,96.13,96.41,92670.0
2023-04-05 11:40:00,96.46,96.54,96.34,96.38,153454.0,96.46,96.54,96.34,96.38,153454.0
2023-04-05 11:50:00,96.36,96.64,96.36,96.61,47400.0,96.36,96.64,96.36,96.61,47400.0
2023-04-05 12:00:00,96.61,96.7,96.52,96.52,35704.0,96.61,96.7,96.52,96.52,35704.0
2023-04-05 12:10:00,96.53,96.6,96.44,96.5,28180.0,96.53,96.6,96.44,96.5,28180.0
2023-04-05 12:20:00,96.5,96.51,96.34,96.38,45658.0,96.5,96.51,96.34,96.38,45658.0
2023-04-05 12:30:00,96.39,96.62,96.3,96.58,24136.0,96.39,96.62,96.3,96.58,24136.0
2023-04-05 12:40:00,96.57,96.8,96.54,96.67,45022.0,96.57,96.8,96.54,96.67,45022.0
2023-04-05 12:50:00,96.69,96.88,96.56,96.82,48284.0,96.69,96.88,96.56,96.82,48284.0
2023-04-05 13:00:00,96.81,96.95,96.72,96.73,48108.0,96.81,96.95,96.72,96.73,48108.0
2023-04-05 13:10:00,96.7,96.8,96.67,96.76,22386.0,96.7,96.8,96.67,96.76,22386.0
2023-04-05 13:20:00,96.75,96.89,96.64,96.77,44260.0,96.75,96.89,96.64,96.77,44260.0
2023-04-05 13:30:00,96.8,96.91,96.78,96.88,39684.0,96.8,96.91,96.78,96.88,39684.0
2023-04-05 13:40:00,96.88,96.95,96.81,96.83,24136.0,96.88,96.95,96.81,96.83,24136.0
2023-04-05 13:50:00,96.85,97.09,96.82,97.05,240940.0,96.85,97.09,96.82,97.05,240940.0
2023-04-05 14:00:00,97.03,97.23,97.02,97.15,42138.0,97.03,97.23,97.02,97.15,42138.0
2023-04-05 14:10:00,97.13,97.32,97.08,97.17,41128.0,97.13,97.32,97.08,97.17,41128.0
2023-04-05 14:20:00,97.16,97.18,97.0,97.02,21522.0,97.16,97.18,97.0,97.02,21522.0
2023-04-05 14:30:00,97.02,97.23,97.01,97.21,24328.0,97.02,97.23,97.01,97.21,24328.0
2023-04-05 14:40:00,97.2,97.34,97.17,97.23,38206.0,97.2,97.34,97.17,97.23,38206.0
2023-04-05 14:50:00,97.22,97.22,97.07,97.08,28376.0,97.22,97.22,97.07,97.08,28376.0
2023-04-05 15:00:00,97.08,97.19,97.04,97.05,33872.0,97.08,97.19,97.04,97.05,33872.0
2023-04-05 15:10:00,97.05,97.11,96.98,97.02,40702.0,97.05,97.11,96.98,97.02,40702.0
2023-04-05 15:20:00,97.01,97.1,96.9,96.92,36028.0,97.01,97.1,96.9,96.92,36028.0
2023-04-05 15:30:00,96.94,97.08,96.89,97.0,52088.0,96.94,97.08,96.89,97.0,52088.0
2023-04-05 15:40:00,97.0,97.18,96.95,97.11,88364.0,97.0,97.18,96.95,97.11,88364.0
2023-04-05 15:50:00,97.1,97.35,97.03,97.13,238236.0,97.1,97.35,97.03,97.13,238236.0
2023-04-06 09:30:00,95.9,95.94,94.71,95.35,298726.0,95.9,95.94,94.71,95.35,298726.0
2023-04-06 09:40:00,95.33,95.39,94.64,94.83,204886.0,95.33,95.39,94.64,94.83,204886.0
2023-04-06 09:50:00,94.76,94.88,94.46,94.81,120086.0,94.76,94.88,94.46,94.81,120086.0
2023-04-06 10:00:00,94.81,95.22,94.77,95.17,120812.0,94.81,95.22,94.77,95.17,120812.0
2023-04-06 10:10:00,95.17,95.54,95.14,95.14,110170.0,95.17,95.54,95.14,95.14,110170.0
2023-04-06 10:20:00,95.15,95.31,95.04,95.2,55308.0,95.15,95.31,95.04,95.2,55308.0
2023-04-06 10:30:00,95.2,95.24,94.66,94.71,119142.0,95.2,95.24,94.66,94.71,119142.0
2023-04-06 10:40:00,94.75,94.86,94.45,94.73,108572.0,94.75,94.86,94.45,94.73,108572.0
2023-04-06 10:50:00,94.71,94.71,94.36,94.39,142504.0,94.71,94.71,94.36,94.39,142504.0
2023-04-06 11:00:00,94.42,94.92,94.39,94.9,172960.0,94.42,94.92,94.39,94.9,172960.0
2023-04-06 11:10:00,94.86,95.14,94.75,95.14,97340.0,94.86,95.14,94.75,95.14,97340.0
2023-04-06 11:20:00,95.14,95.22,94.83,94.83,156548.0,95.14,95.22,94.83,94.83,156548.0
2023-04-06 11:30:00,94.83,95.26,94.54,95.26,115130.0,94.83,95.26,94.54,95.26,115130.0
2023-04-06 11:40:00,95.28,95.47,95.19,95.42,61484.0,95.28,95.47,95.19,95.42,61484.0
2023-04-06 11:50:00,95.39,95.67,95.37,95.61,36852.0,95.39,95.67,95.37,95.61,36852.0
2023-04-06 12:00:00,95.64,95.93,95.63,95.74,61348.0,95.64,95.93,95.63,95.74,61348.0
2023-04-06 12:10:00,95.73,95.8,95.63,95.68,41022.0,95.73,95.8,95.63,95.68,41022.0
2023-04-06 12:20:00,95.66,95.92,95.64,95.9,33216.0,95.66,95.92,95.64,95.9,33216.0
2023-04-06 12:30:00,95.92,96.16,95.92,96.04,77632.0,95.92,96.16,95.92,96.04,77632.0
2023-04-06 12:40:00,96.02,96.06,95.87,95.94,23426.0,96.02,96.06,95.87,95.94,23426.0
2023-04-06 12:50:00,95.87,95.91,95.72,95.78,23308.0,95.87,95.91,95.72,95.78,23308.0
2023-04-06 13:00:00,95.77,95.86,95.64,95.83,16504.0,95.77,95.86,95.64,95.83,16504.0
2023-04-06 13:10:00,95.83,95.91,95.72,95.84,27924.0,95.83,95.91,95.72,95.84,27924.0
2023-04-06 13:20:00,95.86,95.97,95.86,95.87,27230.0,95.86,95.97,95.86,95.87,27230.0
2023-04-06 13:30:00,95.89,96.03,95.81,96.02,30438.0,95.89,96.03,95.81,96.02,30438.0
2023-04-06 13:40:00,96.01,96.05,95.88,95.94,25944.0,96.01,96.05,95.88,95.94,25944.0
2023-04-06 13:50:00,95.99,96.01,95.89,95.91,29546.0,95.99,96.01,95.89,95.91,29546.0
2023-04-06 14:00:00,95.9,95.91,95.8,95.83,19190.0,95.9,95.91,95.8,95.83,19190.0
2023-04-06 14:10:00,95.83,95.95,95.83,95.95,26758.0,95.83,95.95,95.83,95.95,26758.0
2023-04-06 14:20:00,95.97,96.01,95.92,95.99,53686.0,95.97,96.01,95.92,95.99,53686.0
2023-04-06 14:30:00,96.0,96.01,95.89,95.95,31810.0,96.0,96.01,95.89,95.95,31810.0
2023-04-06 14:40:00,95.96,96.01,95.79,95.88,36784.0,95.96,96.01,95.79,95.88,36784.0
2023-04-06 14:50:00,95.89,95.94,95.78,95.83,42030.0,95.89,95.94,95.78,95.83,42030.0
2023-04-06 15:00:00,95.84,95.98,95.81,95.92,25698.0,95.84,95.98,95.81,95.92,25698.0
2023-04-06 15:10:00,95.88,95.89,95.81,95.85,29394.0,95.88,95.89,95.81,95.85,29394.0
2023-04-06 15:20:00,95.84,96.07,95.79,96.03,37826.0,95.84,96.07,95.79,96.03,37826.0
2023-04-06 15:30:00,96.05,96.1,95.92,95.93,63922.0,96.05,96.1,95.92,95.93,63922.0
2023-04-06 15:40:00,95.92,95.95,95.8,95.89,106108.0,95.92,95.95,95.8,95.89,106108.0
2023-04-06 15:50:00,95.89,96.0,95.71,95.98,189230.0,95.89,96.0,95.71,95.98,189230.0
2023-04-10 09:30:00,95.05,95.36,94.44,94.66,120464.0,95.05,95.36,94.44,94.66,120464.0
2023-04-10 09:40:00,94.58,94.84,94.49,94.75,100906.0,94.58,94.84,94.49,94.75,100906.0
2023-04-10 09:50:00,94.78,94.92,94.42,94.92,120400.0,94.78,94.92,94.42,94.92,120400.0
2023-04-10 10:00:00,94.91,95.04,94.71,94.75,34828.0,94.91,95.04,94.71,94.75,34828.0
2023-04-10 10:10:00,94.73,95.22,94.71,95.08,40314.0,94.73,95.22,94.71,95.08,40314.0
2023-04-10 10:20:00,95.07,95.21,94.99,95.06,66968.0,95.07,95.21,94.99,95.06,66968.0
2023-04-10 10:30:00,95.1,95.45,95.06,95.38,38814.0,95.1,95.45,95.06,95.38,38814.0
2023-04-10 10:40:00,95.33,95.46,95.25,95.42,20246.0,95.33,95.46,95.25,95.42,20246.0
2023-04-10 10:50:00,95.42,95.5,95.22,95.22,31660.0,95.42,95.5,95.22,95.22,31660.0
2023-04-10 11:00:00,95.26,95.54,95.26,95.49,30980.0,95.26,95.54,95.26,95.49,30980.0
2023-04-10 11:10:00,95.46,95.68,95.44,95.6,27820.0,95.46,95.68,95.44,95.6,27820.0
2023-04-10 11:20:00,95.6,95.69,95.53,95.65,35704.0,95.6,95.69,95.53,95.65,35704.0
2023-04-10 11:30:00,95.7,96.03,95.61,96.02,331112.0,95.7,96.03,95.61,96.02,331112.0
2023-04-10 11:40:00,96.03,96.3,96.01,96.12,78512.0,96.03,96.3,96.01,96.12,78512.0
2023-04-10 11:50:00,96.11,96.2,95.94,95.96,44356.0,96.11,96.2,95.94,95.96,44356.0
2023-04-10 12:00:00,95.92,95.96,95.45,95.74,70326.0,95.92,95.96,95.45,95.74,70326.0
2023-04-10 12:10:00,95.72,95.76,95.63,95.75,33690.0,95.72,95.76,95.63,95.75,33690.0
2023-04-10 12:20:00,95.76,95.94,95.76,95.92,35308.0,95.76,95.94,95.76,95.92,35308.0
2023-04-10 12:30:00,95.92,96.31,95.91,96.24,80638.0,95.92,96.31,95.91,96.24,80638.0
2023-04-10 12:40:00,96.23,96.58,96.23,96.55,48666.0,96.23,96.58,96.23,96.55,48666.0
2023-04-10 12:50:00,96.58,96.64,96.54,96.61,39246.0,96.58,96.64,96.54,96.61,39246.0
2023-04-10 13:00:00,96.61,96.75,96.49,96.67,42774.0,96.61,96.75,96.49,96.67,42774.0
2023-04-10 13:10:00,96.65,96.86,96.65,96.7,115034.0,96.65,96.86,96.65,96.7,115034.0
2023-04-10 13:20:00,96.7,96.77,96.61,96.77,30546.0,96.7,96.77,96.61,96.77,30546.0
2023-04-10 13:30:00,96.8,96.83,96.53,96.62,47350.0,96.8,96.83,96.53,96.62,47350.0
2023-04-10 13:40:00,96.64,96.67,96.51,96.65,24156.0,96.64,96.67,96.51,96.65,24156.0
2023-04-10 13:50:00,96.64,96.66,96.47,96.55,25208.0,96.64,96.66,96.47,96.55,25208.0
2023-04-10 14:00:00,96.54,96.66,96.49,96.5,45052.0,96.54,96.66,96.49,96.5,45052.0
2023-04-10 14:10:00,96.49,96.55,96.41,96.52,26744.0,96.49,96.55,96.41,96.52,26744.0
2023-04-10 14:20:00,96.52,96.58,96.41,96.45,20210.0,96.52,96.58,96.41,96.45,20210.0
2023-04-10 14:30:00,96.48,96.58,96.44,96.53,29106.0,96.48,96.58,96.44,96.53,29106.0
2023-04-10 14:40:00,96.52,96.53,96.38,96.4,27340.0,96.52,96.53,96.38,96.4,27340.0
2023-04-10 14:50:00,96.41,96.63,96.41,96.61,26922.0,96.41,96.63,96.41,96.61,26922.0
2023-04-10 15:00:00,96.63,96.65,96.49,96.53,50710.0,96.63,96.65,96.49,96.53,50710.0
2023-04-10 15:10:00,96.53,96.54,96.39,96.41,42848.0,96.53,96.54,96.39,96.41,42848.0
2023-04-10 15:20:00,96.42,96.45,96.21,96.21,41900.0,96.42,96.45,96.21,96.21,41900.0
2023-04-10 15:30:00,96.24,96.27,96.16,96.26,53088.0,96.24,96.27,96.16,96.26,53088.0
2023-04-10 15:40:00,96.26,96.35,96.15,96.16,68194.0,96.26,96.35,96.15,96.16,68194.0
2023-04-10 15:50:00,96.18,96.36,96.11,96.31,210512.0,96.18,96.36,96.11,96.31,210512.0
2023-04-11 09:30:00,95.36,96.47,95.13,96.19,130404.0,95.36,96.47,95.13,96.19,130404.0
2023-04-11 09:40:00,96.2,96.67,96.17,96.39,42478.0,96.2,96.67,96.17,96.39,42478.0
2023-04-11 09:50:00,96.4,96.5,96.14,96.47,27878.0,96.4,96.5,96.14,96.47,27878.0
2023-04-11 10:00:00,96.47,96.73,96.43,96.71,56232.0,96.47,96.73,96.43,96.71,56232.0
2023-04-11 10:10:00,96.73,96.76,96.2,96.2,62164.0,96.73,96.76,96.2,96.2,62164.0
2023-04-11 10:20:00,96.2,96.56,96.19,96.28,29492.0,96.2,96.56,96.19,96.28,29492.0
2023-04-11 10:30:00,96.27,96.38,96.08,96.08,36410.0,96.27,96.38,96.08,96.08,36410.0
2023-04-11 10:40:00,96.08,96.17,95.81,95.98,38592.0,96.08,96.17,95.81,95.98,38592.0
2023-04-11 10:50:00,96.0,96.0,95.54,95.7,46078.0,96.0,96.0,95.54,95.7,46078.0
2023-04-11 11:00:00,95.73,95.73,95.53,95.62,58602.0,95.73,95.73,95.53,95.62,58602.0
2023-04-11 11:10:00,95.64,95.73,95.55,95.64,106386.0,95.64,95.73,95.55,95.64,106386.0
2023-04-11 11:20:00,95.62,95.67,95.32,95.32,38146.0,95.62,95.67,95.32,95.32,38146.0
2023-04-11 11:30:00,95.32,95.39,95.18,95.28,31334.0,95.32,95.39,95.18,95.28,31334.0
2023-04-11 11:40:00,95.28,95.55,95.26,95.54,36206.0,95.28,95.55,95.26,95.54,36206.0
2023-04-11 11:50:00,95.53,95.7,95.53,95.63,33992.0,95.53,95.7,95.53,95.63,33992.0
2023-04-11 12:00:00,95.65,95.72,95.56,95.61,40838.0,95.65,95.72,95.56,95.61,40838.0
2023-04-11 12:10:00,95.6,95.72,95.54,95.62,65944.0,95.6,95.72,95.54,95.62,65944.0
2023-04-11 12:20:00,95.61,95.83,95.61,95.76,45142.0,95.61,95.83,95.61,95.76,45142.0
2023-04-11 12:30:00,95.76,95.76,95.57,95.7,32566.0,95.76,95.76,95.57,95.7,32566.0
2023-04-11 12:40:00,95.74,95.94,95.71,95.92,21626.0,95.74,95.94,95.71,95.92,21626.0
2023-04-11 12:50:00,95.95,96.11,95.92,96.1,20376.0,95.95,96.11,95.92,96.1,20376.0
2023-04-11 13:00:00,96.17,96.17,95.95,96.06,26154.0,96.17,96.17,95.95,96.06,26154.0
2023-04-11 13:10:00,96.04,96.04,95.85,95.94,17958.0,96.04,96.04,95.85,95.94,17958.0
2023-04-11 13:20:00,95.96,96.14,95.93,96.14,13408.0,95.96,96.14,95.93,96.14,13408.0
2023-04-11 13:30:00,96.14,96.28,96.11,96.27,26072.0,96.14,96.28,96.11,96.27,26072.0
2023-04-11 13:40:00,96.3,96.44,96.28,96.36,29134.0,96.3,96.44,96.28,96.36,29134.0
2023-04-11 13:50:00,96.37,96.44,96.32,96.42,34104.0,96.37,96.44,96.32,96.42,34104.0
2023-04-11 14:00:00,96.47,96.47,96.33,96.33,44524.0,96.47,96.47,96.33,96.33,44524.0
2023-04-11 14:10:00,96.35,96.52,96.33,96.5,20550.0,96.35,96.52,96.33,96.5,20550.0
2023-04-11 14:20:00,96.51,96.64,96.51,96.64,35116.0,96.51,96.64,96.51,96.64,35116.0
2023-04-11 14:30:00,96.66,96.75,96.57,96.6,35626.0,96.66,96.75,96.57,96.6,35626.0
2023-04-11 14:40:00,96.61,96.69,96.55,96.66,42210.0,96.61,96.69,96.55,96.66,42210.0
2023-04-11 14:50:00,96.66,96.7,96.61,96.7,27556.0,96.66,96.7,96.61,96.7,27556.0
2023-04-11 15:00:00,96.71,96.73,96.61,96.67,31950.0,96.71,96.73,96.61,96.67,31950.0
2023-04-11 15:10:00,96.67,96.85,96.65,96.75,74276.0,96.67,96.85,96.65,96.75,74276.0
2023-04-11 15:20:00,96.75,96.84,96.69,96.84,51756.0,96.75,96.84,96.69,96.84,51756.0
2023-04-11 15:30:00,96.83,96.83,96.53,96.53,51512.0,96.83,96.83,96.53,96.53,51512.0
2023-04-11 15:40:00,96.51,96.52,96.36,96.38,63734.0,96.51,96.52,96.36,96.38,63734.0
2023-04-11 15:50:00,96.37,96.49,96.33,96.41,186928.0,96.37,96.49,96.33,96.41,186928.0
2023-04-12 09:30:00,97.38,97.83,97.22,97.31,136138.0,97.38,97.83,97.22,97.31,136138.0
2023-04-12 09:40:00,97.31,97.39,96.72,96.9,104244.0,97.31,97.39,96.72,96.9,104244.0
2023-04-12 09:50:00,96.96,97.05,96.76,96.91,42614.0,96.96,97.05,96.76,96.91,42614.0
2023-04-12 10:00:00,97.0,97.36,96.8,97.25,62912.0,97.0,97.36,96.8,97.25,62912.0
2023-04-12 10:10:00,97.29,97.78,97.25,97.53,92060.0,97.29,97.78,97.25,97.53,92060.0
2023-04-12 10:20:00,97.53,97.93,97.53,97.91,78892.0,97.53,97.93,97.53,97.91,78892.0
2023-04-12 10:30:00,97.93,97.98,97.17,97.49,75142.0,97.93,97.98,97.17,97.49,75142.0
2023-04-12 10:40:00,97.48,97.92,97.47,97.89,47254.0,97.48,97.92,97.47,97.89,47254.0
2023-04-12 10:50:00,97.88,97.89,97.46,97.54,69856.0,97.88,97.89,97.46,97.54,69856.0
2023-04-12 11:00:00,97.47,97.64,97.25,97.35,71376.0,97.47,97.64,97.25,97.35,71376.0
2023-04-12 11:10:00,97.35,97.65,97.32,97.57,47690.0,97.35,97.65,97.32,97.57,47690.0
2023-04-12 11:20:00,97.58,97.83,97.58,97.77,36818.0,97.58,97.83,97.58,97.77,36818.0
2023-04-12 11:30:00,97.78,97.8,97.64,97.67,46718.0,97.78,97.8,97.64,97.67,46718.0
2023-04-12 11:40:00,97.67,98.0,97.66,97.95,80608.0,97.67,98.0,97.66,97.95,80608.0
2023-04-12 11:50:00,97.97,98.33,97.95,98.29,118026.0,97.97,98.33,97.95,98.29,118026.0
2023-04-12 12:00:00,98.29,98.41,98.22,98.34,46488.0,98.29,98.41,98.22,98.34,46488.0
2023-04-12 12:10:00,98.32,98.33,98.08,98.11,50936.0,98.32,98.33,98.08,98.11,50936.0
2023-04-12 12:20:00,98.06,98.14,97.97,98.03,40440.0,98.06,98.14,97.97,98.03,40440.0
2023-04-12 12:30:00,98.03,98.14,97.92,97.99,40786.0,98.03,98.14,97.92,97.99,40786.0
2023-04-12 12:40:00,97.99,98.01,97.84,97.95,41210.0,97.99,98.01,97.84,97.95,41210.0
2023-04-12 12:50:00,97.98,98.09,97.89,98.09,58318.0,97.98,98.09,97.89,98.09,58318.0
2023-04-12 13:00:00,98.11,98.25,97.93,98.1,110068.0,98.11,98.25,97.93,98.1,110068.0
2023-04-12 13:10:00,98.11,98.31,98.1,98.19,24264.0,98.11,98.31,98.1,98.19,24264.0
2023-04-12 13:20:00,98.17,98.19,98.03,98.11,36740.0,98.17,98.19,98.03,98.11,36740.0
2023-04-12 13:30:00,98.11,98.17,98.02,98.02,66854.0,98.11,98.17,98.02,98.02,66854.0
2023-04-12 13:40:00,98.01,98.05,97.76,97.92,62040.0,98.01,98.05,97.76,97.92,62040.0
2023-04-12 13:50:00,97.92,97.99,97.84,97.91,32868.0,97.92,97.99,97.84,97.91,32868.0
2023-04-12 14:00:00,97.88,97.94,97.61,97.61,38072.0,97.88,97.94,97.61,97.61,38072.0
2023-04-12 14:10:00,97.61,97.96,97.55,97.89,34702.0,97.61,97.96,97.55,97.89,34702.0
2023-04-12 14:20:00,97.91,97.95,97.49,97.55,66288.0,97.91,97.95,97.49,97.55,66288.0
2023-04-12 14:30:00,97.54,97.56,97.36,97.4,47130.0,97.54,97.56,97.36,97.4,47130.0
2023-04-12 14:40:00,97.39,97.51,97.35,97.38,67040.0,97.39,97.51,97.35,97.38,67040.0
2023-04-12 14:50:00,97.39,97.52,97.35,97.46,31610.0,97.39,97.52,97.35,97.46,31610.0
2023-04-12 15:00:00,97.46,97.6,97.44,97.49,42900.0,97.46,97.6,97.44,97.49,42900.0
2023-04-12 15:10:00,97.47,97.47,97.14,97.21,41574.0,97.47,97.47,97.14,97.21,41574.0
2023-04-12 15:20:00,97.22,97.33,97.09,97.12,60228.0,97.22,97.33,97.09,97.12,60228.0
2023-04-12 15:30:00,97.12,97.5,97.11,97.48,84780.0,97.12,97.5,97.11,97.48,84780.0
2023-04-12 15:40:00,97.49,97.67,97.42,97.58,153574.0,97.49,97.67,97.42,97.58,153574.0
2023-04-12 15:50:00,97.57,97.69,97.49,97.65,378184.0,97.57,97.69,97.49,97.65,378184.0
2023-04-13 09:30:00,98.25,99.08,98.05,99.07,153484.0,98.25,99.08,98.05,99.07,153484.0
2023-04-13 09:40:00,99.05,99.1,98.49,98.67,56030.0,99.05,99.1,98.49,98.67,56030.0
2023-04-13 09:50:00,98.67,98.8,98.47,98.62,51890.0,98.67,98.8,98.47,98.62,51890.0
2023-04-13 10:00:00,98.66,99.13,98.61,99.07,68466.0,98.66,99.13,98.61,99.07,68466.0
2023-04-13 10:10:00,99.08,99.25,98.92,99.2,74984.0,99.08,99.25,98.92,99.2,74984.0
2023-04-13 10:20:00,99.23,99.33,99.1,99.3,60362.0,99.23,99.33,99.1,99.3,60362.0
2023-04-13 10:30:00,99.32,99.33,98.98,98.98,48144.0,99.32,99.33,98.98,98.98,48144.0
2023-04-13 10:40:00,98.98,99.06,98.91,99.0,31158.0,98.98,99.06,98.91,99.0,31158.0
2023-04-13 10:50:00,99.02,99.19,98.99,99.04,56180.0,99.02,99.19,98.99,99.04,56180.0
2023-04-13 11:00:00,99.04,99.19,98.97,99.14,63818.0,99.04,99.19,98.97,99.14,63818.0
2023-04-13 11:10:00,99.13,99.14,98.82,98.83,31162.0,99.13,99.14,98.82,98.83,31162.0
2023-04-13 11:20:00,98.86,98.89,98.71,98.81,29698.0,98.86,98.89,98.71,98.81,29698.0
2023-04-13 11:30:00,98.79,98.85,98.71,98.8,19110.0,98.79,98.85,98.71,98.8,19110.0
2023-04-13 11:40:00,98.77,98.78,98.64,98.64,41084.0,98.77,98.78,98.64,98.64,41084.0
2023-04-13 11:50:00,98.64,98.85,98.58,98.83,42194.0,98.64,98.85,98.58,98.83,42194.0
2023-04-13 12:00:00,98.83,98.85,98.72,98.74,22602.0,98.83,98.85,98.72,98.74,22602.0
2023-04-13 12:10:00,98.73,98.77,98.71,98.76,24368.0,98.73,98.77,98.71,98.76,24368.0
2023-04-13 12:20:00,98.76,98.76,98.62,98.67,25540.0,98.76,98.76,98.62,98.67,25540.0
2023-04-13 12:30:00,98.63,98.67,98.6,98.64,26234.0,98.63,98.67,98.6,98.64,26234.0
2023-04-13 12:40:00,98.65,98.67,98.58,98.66,20320.0,98.65,98.67,98.58,98.66,20320.0
2023-04-13 12:50:00,98.67,98.7,98.55,98.56,31316.0,98.67,98.7,98.55,98.56,31316.0
2023-04-13 13:00:00,98.58,98.58,98.41,98.49,29172.0,98.58,98.58,98.41,98.49,29172.0
2023-04-13 13:10:00,98.5,98.53,98.46,98.5,19644.0,98.5,98.53,98.46,98.5,19644.0
2023-04-13 13:20:00,98.49,98.52,98.31,98.32,30272.0,98.49,98.52,98.31,98.32,30272.0
2023-04-13 13:30:00,98.36,98.36,98.25,98.28,31728.0,98.36,98.36,98.25,98.28,31728.0
2023-04-13 13:40:00,98.29,98.58,98.29,98.58,34100.0,98.29,98.58,98.29,98.58,34100.0
2023-04-13 13:50:00,98.59,98.77,98.58,98.71,56596.0,98.59,98.77,98.58,98.71,56596.0
2023-04-13 14:00:00,98.73,98.8,98.64,98.68,58246.0,98.73,98.8,98.64,98.68,58246.0
2023-04-13 14:10:00,98.68,98.75,98.59,98.64,35142.0,98.68,98.75,98.59,98.64,35142.0
2023-04-13 14:20:00,98.67,98.69,98.6,98.62,30352.0,98.67,98.69,98.6,98.62,30352.0
2023-04-13 14:30:00,98.61,98.62,98.41,98.47,44794.0,98.61,98.62,98.41,98.47,44794.0
2023-04-13 14:40:00,98.45,98.56,98.38,98.55,45766.0,98.45,98.56,98.38,98.55,45766.0
2023-04-13 14:50:00,98.54,98.62,98.47,98.61,62236.0,98.54,98.62,98.47,98.61,62236.0
2023-04-13 15:00:00,98.6,98.76,98.55,98.75,44810.0,98.6,98.76,98.55,98.75,44810.0
2023-04-13 15:10:00,98.77,98.78,98.62,98.7,48932.0,98.77,98.78,98.62,98.7,48932.0
2023-04-13 15:20:00,98.7,98.76,98.66,98.72,60682.0,98.7,98.76,98.66,98.72,60682.0
2023-04-13 15:30:00,98.71,98.86,98.7,98.81,60666.0,98.71,98.86,98.7,98.81,60666.0
2023-04-13 15:40:00,98.82,98.89,98.78,98.86,144444.0,98.82,98.89,98.78,98.86,144444.0
2023-04-13 15:50:00,98.85,98.97,98.77,98.95,344110.0,98.85,98.97,98.77,98.95,344110.0
2023-04-14 09:30:00,96.92,97.52,96.3,97.46,528282.0,96.92,97.52,96.3,97.46,528282.0
2023-04-14 09:40:00,97.46,98.25,97.26,98.01,157048.0,97.46,98.25,97.26,98.01,157048.0
2023-04-14 09:50:00,98.1,98.47,98.03,98.23,89320.0,98.1,98.47,98.03,98.23,89320.0
2023-04-14 10:00:00,98.21,98.67,97.94,98.41,104980.0,98.21,98.67,97.94,98.41,104980.0
2023-04-14 10:10:00,98.43,98.58,98.22,98.29,95652.0,98.43,98.58,98.22,98.29,95652.0
2023-04-14 10:20:00,98.29,98.35,97.81,98.0,175912.0,98.29,98.35,97.81,98.0,175912.0
2023-04-14 10:30:00,97.96,98.02,97.63,97.81,85902.0,97.96,98.02,97.63,97.81,85902.0
2023-04-14 10:40:00,97.81,98.05,97.76,97.95,68608.0,97.81,98.05,97.76,97.95,68608.0
2023-04-14 10:50:00,97.94,98.13,97.69,98.02,100774.0,97.94,98.13,97.69,98.02,100774.0
2023-04-14 11:00:00,98.05,98.38,98.02,98.36,64038.0,98.05,98.38,98.02,98.36,64038.0
2023-04-14 11:10:00,98.39,98.6,98.35,98.49,84964.0,98.39,98.6,98.35,98.49,84964.0
2023-04-14 11:20:00,98.49,98.75,98.46,98.61,76430.0,98.49,98.75,98.46,98.61,76430.0
2023-04-14 11:30:00,98.67,98.73,98.23,98.28,95700.0,98.67,98.73,98.23,98.28,95700.0
2023-04-14 11:40:00,98.25,98.71,98.24,98.61,80568.0,98.25,98.71,98.24,98.61,80568.0
2023-04-14 11:50:00,98.58,98.7,98.38,98.65,74288.0,98.58,98.7,98.38,98.65,74288.0
2023-04-14 12:00:00,98.65,98.76,98.48,98.64,75264.0,98.65,98.76,98.48,98.64,75264.0
2023-04-14 12:10:00,98.64,99.13,98.63,99.08,94792.0,98.64,99.13,98.63,99.08,94792.0
2023-04-14 12:20:00,99.08,99.32,98.94,99.17,91496.0,99.08,99.32,98.94,99.17,91496.0
2023-04-14 12:30:00,99.16,99.24,99.01,99.06,43858.0,99.16,99.24,99.01,99.06,43858.0
2023-04-14 12:40:00,99.02,99.06,98.79,99.04,49716.0,99.02,99.06,98.79,99.04,49716.0
2023-04-14 12:50:00,99.03,99.22,99.0,99.2,149610.0,99.03,99.22,99.0,99.2,149610.0
2023-04-14 13:00:00,99.2,99.28,99.05,99.23,92392.0,99.2,99.28,99.05,99.23,92392.0
2023-04-14 13:10:00,99.23,99.45,99.23,99.42,139914.0,99.23,99.45,99.23,99.42,139914.0
2023-04-14 13:20:00,99.42,99.48,99.25,99.39,121240.0,99.42,99.48,99.25,99.39,121240.0
2023-04-14 13:30:00,99.38,99.41,99.05,99.25,97904.0,99.38,99.41,99.05,99.25,97904.0
2023-04-14 13:40:00,99.28,99.5,99.25,99.42,66356.0,99.28,99.5,99.25,99.42,66356.0
2023-04-14 13:50:00,99.41,99.56,99.39,99.4,77420.0,99.41,99.56,99.39,99.4,77420.0
2023-04-14 14:00:00,99.39,99.44,99.3,99.42,42900.0,99.39,99.44,99.3,99.42,42900.0
2023-04-14 14:10:00,99.43,99.67,99.42,99.61,75426.0,99.43,99.67,99.42,99.61,75426.0
2023-04-14 14:20:00,99.61,99.8,99.61,99.78,59340.0,99.61,99.8,99.61,99.78,59340.0
2023-04-14 14:30:00,99.78,99.92,99.66,99.73,115246.0,99.78,99.92,99.66,99.73,115246.0
2023-04-14 14:40:00,99.71,99.8,99.65,99.78,93840.0,99.71,99.8,99.65,99.78,93840.0
2023-04-14 14:50:00,99.78,99.86,99.73,99.86,95070.0,99.78,99.86,99.73,99.86,95070.0
2023-04-14 15:00:00,99.84,99.86,99.64,99.8,64174.0,99.84,99.86,99.64,99.8,64174.0
2023-04-14 15:10:00,99.77,99.8,99.46,99.61,57242.0,99.77,99.8,99.46,99.61,57242.0
2023-04-14 15:20:00,99.58,99.94,99.58,99.89,80118.0,99.58,99.94,99.58,99.89,80118.0
2023-04-14 15:30:00,99.88,99.88,99.64,99.74,107974.0,99.88,99.88,99.64,99.74,107974.0
2023-04-14 15:40:00,99.74,99.84,99.61,99.74,136368.0,99.74,99.84,99.61,99.74,136368.0
2023-04-14 15:50:00,99.71,99.75,99.54,99.74,214712.0,99.71,99.75,99.54,99.74,214712.0
2023-04-17 09:30:00,100.0,101.48,99.75,100.99,283192.0,100.0,101.48,99.75,100.99,283192.0
2023-04-17 09:40:00,100.92,101.16,100.21,100.35,88266.0,100.92,101.16,100.21,100.35,88266.0
2023-04-17 09:50:00,100.36,100.68,100.32,100.57,160092.0,100.36,100.68,100.32,100.57,160092.0
2023-04-17 10:00:00,100.6,100.6,100.15,100.26,131644.0,100.6,100.6,100.15,100.26,131644.0
2023-04-17 10:10:00,100.27,100.58,100.27,100.28,64132.0,100.27,100.58,100.27,100.28,64132.0
2023-04-17 10:20:00,100.32,100.33,99.76,99.8,54042.0,100.32,100.33,99.76,99.8,54042.0
2023-04-17 10:30:00,99.81,99.89,99.51,99.56,66328.0,99.81,99.89,99.51,99.56,66328.0
2023-04-17 10:40:00,99.51,99.67,99.42,99.62,60648.0,99.51,99.67,99.42,99.62,60648.0
2023-04-17 10:50:00,99.65,99.7,99.42,99.59,58330.0,99.65,99.7,99.42,99.59,58330.0
2023-04-17 11:00:00,99.61,99.76,99.48,99.75,59928.0,99.61,99.76,99.48,99.75,59928.0
2023-04-17 11:10:00,99.75,99.98,99.71,99.92,60736.0,99.75,99.98,99.71,99.92,60736.0
2023-04-17 11:20:00,99.93,99.93,99.66,99.67,28916.0,99.93,99.93,99.66,99.67,28916.0
2023-04-17 11:30:00,99.64,99.79,99.53,99.75,37666.0,99.64,99.79,99.53,99.75,37666.0
2023-04-17 11:40:00,99.8,100.05,99.79,100.05,34126.0,99.8,100.05,99.79,100.05,34126.0
2023-04-17 11:50:00,100.05,100.05,99.91,99.99,39170.0,100.05,100.05,99.91,99.99,39170.0
2023-04-17 12:00:00,99.99,99.99,99.78,99.79,29688.0,99.99,99.99,99.78,99.79,29688.0
2023-04-17 12:10:00,99.82,99.87,99.73,99.78,33660.0,99.82,99.87,99.73,99.78,33660.0
2023-04-17 12:20:00,99.78,99.79,99.63,99.79,28452.0,99.78,99.79,99.63,99.79,28452.0
2023-04-17 12:30:00,99.8,99.94,99.78,99.9,34654.0,99.8,99.94,99.78,99.9,34654.0
2023-04-17 12:40:00,99.92,99.99,99.83,99.86,31018.0,99.92,99.99,99.83,99.86,31018.0
2023-04-17 12:50:00,99.84,100.17,99.83,100.17,42954.0,99.84,100.17,99.83,100.17,42954.0
2023-04-17 13:00:00,100.19,100.34,100.13,100.34,69954.0,100.19,100.34,100.13,100.34,69954.0
2023-04-17 13:10:00,100.31,100.5,100.25,100.39,47152.0,100.31,100.5,100.25,100.39,47152.0
2023-04-17 13:20:00,100.39,100.42,100.31,100.39,48744.0,100.39,100.42,100.31,100.39,48744.0
2023-04-17 13:30:00,100.4,100.41,100.14,100.14,31786.0,100.4,100.41,100.14,100.14,31786.0
2023-04-17 13:40:00,100.17,100.28,100.08,100.1,41464.0,100.17,100.28,100.08,100.1,41464.0
2023-04-17 13:50:00,100.1,100.1,99.83,99.92,61742.0,100.1,100.1,99.83,99.92,61742.0
2023-04-17 14:00:00,99.92,100.04,99.88,100.01,50548.0,99.92,100.04,99.88,100.01,50548.0
2023-04-17 14:10:00,100.02,100.05,99.91,99.93,45706.0,100.02,100.05,99.91,99.93,45706.0
2023-04-17 14:20:00,99.96,100.1,99.91,100.05,53524.0,99.96,100.1,99.91,100.05,53524.0
2023-04-17 14:30:00,100.04,100.14,100.04,100.14,38638.0,100.04,100.14,100.04,100.14,38638.0
2023-04-17 14:40:00,100.15,100.35,100.15,100.27,54324.0,100.15,100.35,100.15,100.27,54324.0
2023-04-17 14:50:00,100.29,100.36,100.22,100.34,60734.0,100.29,100.36,100.22,100.34,60734.0
2023-04-17 15:00:00,100.34,100.45,100.28,100.31,65714.0,100.34,100.45,100.28,100.31,65714.0
2023-04-17 15:10:00,100.31,100.32,100.2,100.22,75580.0,100.31,100.32,100.2,100.22,75580.0
2023-04-17 15:20:00,100.22,100.47,100.21,100.46,61014.0,100.22,100.47,100.21,100.46,61014.0
2023-04-17 15:30:00,100.43,100.48,100.36,100.42,92060.0,100.43,100.48,100.36,100.42,92060.0
2023-04-17 15:40:00,100.4,100.51,100.32,100.39,135826.0,100.4,100.51,100.32,100.39,135826.0
2023-04-17 15:50:00,100.39,100.63,100.38,100.59,283482.0,100.39,100.63,100.38,100.59,283482.0
2023-04-18 09:30:00,101.58,101.72,100.96,101.05,208330.0,101.58,101.72,100.96,101.05,208330.0
2023-04-18 09:40:00,101.08,101.34,100.92,101.1,101558.0,101.08,101.34,100.92,101.1,101558.0
2023-04-18 09:50:00,101.1,101.36,100.63,100.91,78700.0,101.1,101.36,100.63,100.91,78700.0
2023-04-18 10:00:00,100.89,100.95,100.59,100.86,76404.0,100.89,100.95,100.59,100.86,76404.0
2023-04-18 10:10:00,100.83,101.15,100.71,101.05,47990.0,100.83,101.15,100.71,101.05,47990.0
2023-04-18 10:20:00,101.08,101.2,100.67,100.74,51678.0,101.08,101.2,100.67,100.74,51678.0
2023-04-18 10:30:00,100.74,100.74,100.51,100.61,24966.0,100.74,100.74,100.51,100.61,24966.0
2023-04-18 10:40:00,100.59,100.6,100.22,100.23,52142.0,100.59,100.6,100.22,100.23,52142.0
2023-04-18 10:50:00,100.24,100.56,100.14,100.5,44464.0,100.24,100.56,100.14,100.5,44464.0
2023-04-18 11:00:00,100.52,100.53,100.13,100.17,26898.0,100.52,100.53,100.13,100.17,26898.0
2023-04-18 11:10:00,100.19,100.38,100.09,100.31,44656.0,100.19,100.38,100.09,100.31,44656.0
2023-04-18 11:20:00,100.32,100.36,100.17,100.32,32016.0,100.32,100.36,100.17,100.32,32016.0
2023-04-18 11:30:00,100.33,100.47,100.2,100.28,20206.0,100.33,100.47,100.2,100.28,20206.0
2023-04-18 11:40:00,100.31,100.42,100.25,100.36,33918.0,100.31,100.42,100.25,100.36,33918.0
2023-04-18 11:50:00,100.33,100.33,100.2,100.32,32658.0,100.33,100.33,100.2,100.32,32658.0
2023-04-18 12:00:00,100.31,100.47,100.3,100.47,21396.0,100.31,100.47,100.3,100.47,21396.0
2023-04-18 12:10:00,100.45,100.5,100.34,100.35,12616.0,100.45,100.5,100.34,100.35,12616.0
2023-04-18 12:20:00,100.35,100.52,100.3,100.44,23204.0,100.35,100.52,100.3,100.44,23204.0
2023-04-18 12:30:00,100.46,100.49,100.19,100.24,47516.0,100.46,100.49,100.19,100.24,47516.0
2023-04-18 12:40:00,100.2,100.2,100.07,100.19,22276.0,100.2,100.2,100.07,100.19,22276.0
2023-04-18 12:50:00,100.19,100.24,100.07,100.17,15210.0,100.19,100.24,100.07,100.17,15210.0
2023-04-18 13:00:00,100.17,100.38,100.16,100.36,20800.0,100.17,100.38,100.16,100.36,20800.0
2023-04-18 13:10:00,100.36,100.41,100.16,100.21,14528.0,100.36,100.41,100.16,100.21,14528.0
2023-04-18 13:20:00,100.22,100.31,100.2,100.3,18738.0,100.22,100.31,100.2,100.3,18738.0
2023-04-18 13:30:00,100.3,100.5,100.25,100.48,40910.0,100.3,100.5,100.25,100.48,40910.0
2023-04-18 13:40:00,100.49,100.58,100.42,100.54,12566.0,100.49,100.58,100.42,100.54,12566.0
2023-04-18 13:50:00,100.5,100.6,100.38,100.4,34982.0,100.5,100.6,100.38,100.4,34982.0
2023-04-18 14:00:00,100.42,100.46,100.29,100.37,12984.0,100.42,100.46,100.29,100.37,12984.0
2023-04-18 14:10:00,100.38,100.49,100.38,100.43,13138.0,100.38,100.49,100.38,100.43,13138.0
2023-04-18 14:20:00,100.43,100.64,100.42,100.55,47406.0,100.43,100.64,100.42,100.55,47406.0
2023-04-18 14:30:00,100.51,100.55,100.45,100.52,17328.0,100.51,100.55,100.45,100.52,17328.0
2023-04-18 14:40:00,100.55,100.55,100.23,100.32,35744.0,100.55,100.55,100.23,100.32,35744.0
2023-04-18 14:50:00,100.28,100.3,100.17,100.3,24800.0,100.28,100.3,100.17,100.3,24800.0
2023-04-18 15:00:00,100.33,100.36,100.25,100.3,8722.0,100.33,100.36,100.25,100.3,8722.0
2023-04-18 15:10:00,100.32,100.36,100.26,100.31,13704.0,100.32,100.36,100.26,100.31,13704.0
2023-04-18 15:20:00,100.33,100.4,100.26,100.27,17406.0,100.33,100.4,100.26,100.27,17406.0
2023-04-18 15:30:00,100.28,100.33,100.2,100.21,31318.0,100.28,100.33,100.2,100.21,31318.0
2023-04-18 15:40:00,100.19,100.19,99.98,100.01,64420.0,100.19,100.19,99.98,100.01,64420.0
2023-04-18 15:50:00,100.02,100.09,99.92,99.96,144264.0,100.02,100.09,99.92,99.96,144264.0
2023-04-19 09:30:00,98.98,99.85,98.89,99.52,109938.0,98.98,99.85,98.89,99.52,109938.0
2023-04-19 09:40:00,99.56,99.56,98.94,98.94,36694.0,99.56,99.56,98.94,98.94,36694.0
2023-04-19 09:50:00,98.99,99.07,98.54,98.64,92022.0,98.99,99.07,98.54,98.64,92022.0
2023-04-19 10:00:00,98.64,98.73,98.51,98.61,125936.0,98.64,98.73,98.51,98.61,125936.0
2023-04-19 10:10:00,98.63,98.74,98.58,98.66,92882.0,98.63,98.74,98.58,98.66,92882.0
2023-04-19 10:20:00,98.64,98.66,98.36,98.66,74524.0,98.64,98.66,98.36,98.66,74524.0
2023-04-19 10:30:00,98.65,98.79,98.6,98.71,42524.0,98.65,98.79,98.6,98.71,42524.0
2023-04-19 10:40:00,98.73,98.8,98.62,98.71,35832.0,98.73,98.8,98.62,98.71,35832.0
2023-04-19 10:50:00,98.66,98.7,98.51,98.62,28890.0,98.66,98.7,98.51,98.62,28890.0
2023-04-19 11:00:00,98.59,98.79,98.49,98.52,48522.0,98.59,98.79,98.49,98.52,48522.0
2023-04-19 11:10:00,98.51,98.59,98.46,98.53,53234.0,98.51,98.59,98.46,98.53,53234.0
2023-04-19 11:20:00,98.5,98.52,98.25,98.48,70672.0,98.5,98.52,98.25,98.48,70672.0
2023-04-19 11:30:00,98.5,98.58,98.39,98.53,27032.0,98.5,98.58,98.39,98.53,27032.0
2023-04-19 11:40:00,98.53,98.61,98.49,98.58,30578.0,98.53,98.61,98.49,98.58,30578.0
2023-04-19 11:50:00,98.56,98.71,98.53,98.63,26934.0,98.56,98.71,98.53,98.63,26934.0
2023-04-19 12:00:00,98.65,98.68,98.52,98.55,25144.0,98.65,98.68,98.52,98.55,25144.0
2023-04-19 12:10:00,98.56,98.62,98.5,98.53,21680.0,98.56,98.62,98.5,98.53,21680.0
2023-04-19 12:20:00,98.51,98.56,98.36,98.49,52918.0,98.51,98.56,98.36,98.49,52918.0
2023-04-19 12:30:00,98.47,98.53,98.46,98.48,40516.0,98.47,98.53,98.46,98.48,40516.0
2023-04-19 12:40:00,98.49,98.69,98.47,98.55,41626.0,98.49,98.69,98.47,98.55,41626.0
2023-04-19 12:50:00,98.55,98.58,98.44,98.45,20568.0,98.55,98.58,98.44,98.45,20568.0
2023-04-19 13:00:00,98.44,98.47,98.36,98.42,29656.0,98.44,98.47,98.36,98.42,29656.0
2023-04-19 13:10:00,98.4,98.46,98.33,98.38,33830.0,98.4,98.46,98.33,98.38,33830.0
2023-04-19 13:20:00,98.41,98.42,98.3,98.35,47764.0,98.41,98.42,98.3,98.35,47764.0
2023-04-19 13:30:00,98.37,98.44,98.08,98.11,131554.0,98.37,98.44,98.08,98.11,131554.0
2023-04-19 13:40:00,98.11,98.13,97.84,97.94,72322.0,98.11,98.13,97.84,97.94,72322.0
2023-04-19 13:50:00,97.96,98.39,97.96,98.34,37542.0,97.96,98.39,97.96,98.34,37542.0
2023-04-19 14:00:00,98.34,98.42,98.17,98.32,70864.0,98.34,98.42,98.17,98.32,70864.0
2023-04-19 14:10:00,98.31,98.33,98.18,98.2,31390.0,98.31,98.33,98.18,98.2,31390.0
2023-04-19 14:20:00,98.18,98.18,98.04,98.07,71570.0,98.18,98.18,98.04,98.07,71570.0
2023-04-19 14:30:00,98.08,98.08,97.93,98.01,36218.0,98.08,98.08,97.93,98.01,36218.0
2023-04-19 14:40:00,98.01,98.08,97.85,97.95,76842.0,98.01,98.08,97.85,97.95,76842.0
2023-04-19 14:50:00,97.95,97.97,97.78,97.97,86710.0,97.95,97.97,97.78,97.97,86710.0
2023-04-19 15:00:00,97.97,97.97,97.86,97.92,33288.0,97.97,97.97,97.86,97.92,33288.0
2023-04-19 15:10:00,97.92,97.99,97.7,97.7,61422.0,97.92,97.99,97.7,97.7,61422.0
2023-04-19 15:20:00,97.69,97.73,97.49,97.5,228254.0,97.69,97.73,97.49,97.5,228254.0
2023-04-19 15:30:00,97.52,97.67,97.48,97.67,95970.0,97.52,97.67,97.48,97.67,95970.0
2023-04-19 15:40:00,97.67,97.84,97.61,97.69,103546.0,97.67,97.84,97.61,97.69,103546.0
2023-04-19 15:50:00,97.67,97.68,97.5,97.66,211938.0,97.67,97.68,97.5,97.66,211938.0
2023-04-20 09:30:00,96.57,96.95,96.15,96.75,260786.0,96.57,96.95,96.15,96.75,260786.0
2023-04-20 09:40:00,96.81,96.91,96.61,96.76,129852.0,96.81,96.91,96.61,96.76,129852.0
2023-04-20 09:50:00,96.64,96.77,96.48,96.53,96626.0,96.64,96.77,96.48,96.53,96626.0
2023-04-20 10:00:00,96.53,96.67,96.33,96.53,134244.0,96.53,96.67,96.33,96.53,134244.0
2023-04-20 10:10:00,96.52,96.66,96.28,96.32,115842.0,96.52,96.66,96.28,96.32,115842.0
2023-04-20 10:20:00,96.29,96.29,96.06,96.09,149230.0,96.29,96.29,96.06,96.09,149230.0
2023-04-20 10:30:00,96.07,96.42,96.01,96.12,113958.0,96.07,96.42,96.01,96.12,113958.0
2023-04-20 10:40:00,96.11,96.48,96.08,96.39,80340.0,96.11,96.48,96.08,96.39,80340.0
2023-04-20 10:50:00,96.4,96.48,96.17,96.32,72678.0,96.4,96.48,96.17,96.32,72678.0
2023-04-20 11:00:00,96.31,96.33,95.67,95.73,166658.0,96.31,96.33,95.67,95.73,166658.0
2023-04-20 11:10:00,95.73,95.88,95.64,95.83,98354.0,95.73,95.88,95.64,95.83,98354.0
2023-04-20 11:20:00,95.84,95.88,95.6,95.75,117796.0,95.84,95.88,95.6,95.75,117796.0
2023-04-20 11:30:00,95.76,95.95,95.61,95.87,105862.0,95.76,95.95,95.61,95.87,105862.0
2023-04-20 11:40:00,95.89,96.0,95.89,95.9,56348.0,95.89,96.0,95.89,95.9,56348.0
2023-04-20 11:50:00,95.92,95.99,95.88,95.89,68690.0,95.92,95.99,95.88,95.89,68690.0
2023-04-20 12:00:00,95.9,96.06,95.85,95.97,54886.0,95.9,96.06,95.85,95.97,54886.0
2023-04-20 12:10:00,95.97,96.01,95.85,95.9,43810.0,95.97,96.01,95.85,95.9,43810.0
2023-04-20 12:20:00,95.9,96.01,95.81,95.9,48962.0,95.9,96.01,95.81,95.9,48962.0
2023-04-20 12:30:00,95.92,96.06,95.86,95.94,50626.0,95.92,96.06,95.86,95.94,50626.0
2023-04-20 12:40:00,95.96,95.99,95.83,95.97,168858.0,95.96,95.99,95.83,95.97,168858.0
2023-04-20 12:50:00,95.97,96.08,95.93,96.02,79210.0,95.97,96.08,95.93,96.02,79210.0
2023-04-20 13:00:00,96.03,96.3,96.0,96.3,56764.0,96.03,96.3,96.0,96.3,56764.0
2023-04-20 13:10:00,96.28,96.52,96.26,96.49,64256.0,96.28,96.52,96.26,96.49,64256.0
2023-04-20 13:20:00,96.53,96.64,96.47,96.57,46092.0,96.53,96.64,96.47,96.57,46092.0
2023-04-20 13:30:00,96.58,96.63,96.42,96.49,54288.0,96.58,96.63,96.42,96.49,54288.0
2023-04-20 13:40:00,96.49,96.6,96.45,96.45,30730.0,96.49,96.6,96.45,96.45,30730.0
2023-04-20 13:50:00,96.45,96.5,96.33,96.4,36124.0,96.45,96.5,96.33,96.4,36124.0
2023-04-20 14:00:00,96.38,96.45,96.28,96.29,37878.0,96.38,96.45,96.28,96.29,37878.0
2023-04-20 14:10:00,96.28,96.35,96.13,96.15,36998.0,96.28,96.35,96.13,96.15,36998.0
2023-04-20 14:20:00,96.13,96.24,96.06,96.1,33996.0,96.13,96.24,96.06,96.1,33996.0
2023-04-20 14:30:00,96.08,96.27,96.08,96.27,51762.0,96.08,96.27,96.08,96.27,51762.0
2023-04-20 14:40:00,96.27,96.33,96.17,96.27,38752.0,96.27,96.33,96.17,96.27,38752.0
2023-04-20 14:50:00,96.27,96.48,96.25,96.47,27814.0,96.27,96.48,96.25,96.47,27814.0
2023-04-20 15:00:00,96.49,96.5,96.29,96.35,73850.0,96.49,96.5,96.29,96.35,73850.0
2023-04-20 15:10:00,96.33,96.36,96.07,96.12,34010.0,96.33,96.36,96.07,96.12,34010.0
2023-04-20 15:20:00,96.08,96.08,95.89,95.9,52190.0,96.08,96.08,95.89,95.9,52190.0
2023-04-20 15:30:00,95.92,96.11,95.92,96.04,151258.0,95.92,96.11,95.92,96.04,151258.0
2023-04-20 15:40:00,96.05,96.2,95.99,96.09,181670.0,96.05,96.2,95.99,96.09,181670.0
2023-04-20 15:50:00,96.07,96.18,95.92,96.18,264468.0,96.07,96.18,95.92,96.18,264468.0
2023-04-21 09:30:00,96.13,96.41,95.88,96.07,142730.0,96.13,96.41,95.88,96.07,142730.0
2023-04-21 09:40:00,96.04,96.55,96.04,96.47,54274.0,96.04,96.55,96.04,96.47,54274.0
2023-04-21 09:50:00,96.47,96.47,95.74,95.75,54856.0,96.47,96.47,95.74,95.75,54856.0
2023-04-21 10:00:00,95.86,95.97,95.58,95.97,78740.0,95.86,95.97,95.58,95.97,78740.0
2023-04-21 10:10:00,95.99,96.34,95.96,96.3,115730.0,95.99,96.34,95.96,96.3,115730.0
2023-04-21 10:20:00,96.3,96.37,96.07,96.08,65416.0,96.3,96.37,96.07,96.08,65416.0
2023-04-21 10:30:00,96.14,96.41,96.11,96.19,66198.0,96.14,96.41,96.11,96.19,66198.0
2023-04-21 10:40:00,96.16,96.36,96.06,96.29,35988.0,96.16,96.36,96.06,96.29,35988.0
2023-04-21 10:50:00,96.25,96.43,96.13,96.43,48902.0,96.25,96.43,96.13,96.43,48902.0
2023-04-21 11:00:00,96.45,96.7,96.41,96.65,43706.0,96.45,96.7,96.41,96.65,43706.0
2023-04-21 11:10:00,96.65,96.77,96.56,96.63,28546.0,96.65,96.77,96.56,96.63,28546.0
2023-04-21 11:20:00,96.63,96.83,96.58,96.8,33012.0,96.63,96.83,96.58,96.8,33012.0
2023-04-21 11:30:00,96.79,96.94,96.77,96.84,19654.0,96.79,96.94,96.77,96.84,19654.0
2023-04-21 11:40:00,96.89,97.04,96.73,96.75,37510.0,96.89,97.04,96.73,96.75,37510.0
2023-04-21 11:50:00,96.74,97.06,96.72,97.01,31794.0,96.74,97.06,96.72,97.01,31794.0
2023-04-21 12:00:00,97.02,97.21,96.95,97.06,46004.0,97.02,97.21,96.95,97.06,46004.0
2023-04-21 12:10:00,97.05,97.17,96.98,97.11,40382.0,97.05,97.17,96.98,97.11,40382.0
2023-04-21 12:20:00,97.11,97.17,96.82,96.83,84278.0,97.11,97.17,96.82,96.83,84278.0
2023-04-21 12:30:00,96.76,96.83,96.67,96.74,16474.0,96.76,96.83,96.67,96.74,16474.0
2023-04-21 12:40:00,96.72,96.82,96.66,96.82,12752.0,96.72,96.82,96.66,96.82,12752.0
2023-04-21 12:50:00,96.78,96.94,96.73,96.86,19536.0,96.78,96.94,96.73,96.86,19536.0
2023-04-21 13:00:00,96.86,96.88,96.72,96.78,19362.0,96.86,96.88,96.72,96.78,19362.0
2023-04-21 13:10:00,96.78,96.78,96.6,96.63,13866.0,96.78,96.78,96.6,96.63,13866.0
2023-04-21 13:20:00,96.59,96.62,96.53,96.62,23372.0,96.59,96.62,96.53,96.62,23372.0
2023-04-21 13:30:00,96.61,96.76,96.61,96.74,10070.0,96.61,96.76,96.61,96.74,10070.0
2023-04-21 13:40:00,96.77,96.87,96.75,96.78,21018.0,96.77,96.87,96.75,96.78,21018.0
2023-04-21 13:50:00,96.78,96.83,96.69,96.75,17712.0,96.78,96.83,96.69,96.75,17712.0
2023-04-21 14:00:00,96.77,96.86,96.74,96.79,11880.0,96.77,96.86,96.74,96.79,11880.0
2023-04-21 14:10:00,96.8,96.82,96.69,96.69,12084.0,96.8,96.82,96.69,96.69,12084.0
2023-04-21 14:20:00,96.7,96.72,96.62,96.63,8820.0,96.7,96.72,96.62,96.63,8820.0
2023-04-21 14:30:00,96.62,96.64,96.41,96.41,26602.0,96.62,96.64,96.41,96.41,26602.0
2023-04-21 14:40:00,96.46,96.48,96.33,96.45,14428.0,96.46,96.48,96.33,96.45,14428.0
2023-04-21 14:50:00,96.48,96.58,96.45,96.58,19460.0,96.48,96.58,96.45,96.58,19460.0
2023-04-21 15:00:00,96.56,96.62,96.47,96.61,30030.0,96.56,96.62,96.47,96.61,30030.0
2023-04-21 15:10:00,96.63,96.71,96.6,96.69,41368.0,96.63,96.71,96.6,96.69,41368.0
2023-04-21 15:20:00,96.69,96.75,96.64,96.75,32296.0,96.69,96.75,96.64,96.75,32296.0
2023-04-21 15:30:00,96.74,96.87,96.72,96.76,52974.0,96.74,96.87,96.72,96.76,52974.0
2023-04-21 15:40:00,96.73,96.77,96.6,96.62,59238.0,96.73,96.77,96.6,96.62,59238.0
2023-04-21 15:50:00,96.6,96.72,96.47,96.65,212440.0,96.6,96.72,96.47,96.65,212440.0
2023-04-24 09:30:00,96.86,96.94,96.51,96.75,93864.0,96.86,96.94,96.51,96.75,93864.0
2023-04-24 09:40:00,96.81,97.37,96.75,97.08,73180.0,96.81,97.37,96.75,97.08,73180.0
2023-04-24 09:50:00,97.01,97.08,96.77,96.85,54360.0,97.01,97.08,96.77,96.85,54360.0
2023-04-24 10:00:00,96.87,96.87,96.42,96.57,67340.0,96.87,96.87,96.42,96.57,67340.0
2023-04-24 10:10:00,96.55,96.73,96.51,96.73,72992.0,96.55,96.73,96.51,96.73,72992.0
2023-04-24 10:20:00,96.73,96.85,96.56,96.57,30426.0,96.73,96.85,96.56,96.57,30426.0
2023-04-24 10:30:00,96.57,96.61,96.07,96.12,34100.0,96.57,96.61,96.07,96.12,34100.0
2023-04-24 10:40:00,96.13,96.29,95.98,96.11,35256.0,96.13,96.29,95.98,96.11,35256.0
2023-04-24 10:50:00,96.14,96.21,96.06,96.06,23988.0,96.14,96.21,96.06,96.06,23988.0
2023-04-24 11:00:00,96.09,96.13,95.94,95.97,36598.0,96.09,96.13,95.94,95.97,36598.0
2023-04-24 11:10:00,95.96,95.98,95.58,95.64,77858.0,95.96,95.98,95.58,95.64,77858.0
2023-04-24 11:20:00,95.64,95.79,95.59,95.66,54884.0,95.64,95.79,95.59,95.66,54884.0
2023-04-24 11:30:00,95.63,95.74,95.49,95.51,53900.0,95.63,95.74,95.49,95.51,53900.0
2023-04-24 11:40:00,95.51,95.57,95.3,95.35,65156.0,95.51,95.57,95.3,95.35,65156.0
2023-04-24 11:50:00,95.36,95.4,95.21,95.36,108194.0,95.36,95.4,95.21,95.36,108194.0
2023-04-24 12:00:00,95.37,95.67,95.37,95.55,57758.0,95.37,95.67,95.37,95.55,57758.0
2023-04-24 12:10:00,95.54,95.59,95.39,95.52,31964.0,95.54,95.59,95.39,95.52,31964.0
2023-04-24 12:20:00,95.5,95.55,95.33,95.45,65798.0,95.5,95.55,95.33,95.45,65798.0
2023-04-24 12:30:00,95.43,95.52,95.36,95.48,27712.0,95.43,95.52,95.36,95.48,27712.0
2023-04-24 12:40:00,95.48,95.58,95.42,95.45,63412.0,95.48,95.58,95.42,95.45,63412.0
2023-04-24 12:50:00,95.45,95.66,95.45,95.59,38334.0,95.45,95.66,95.45,95.59,38334.0
2023-04-24 13:00:00,95.58,95.74,95.57,95.62,36324.0,95.58,95.74,95.57,95.62,36324.0
2023-04-24 13:10:00,95.6,95.76,95.56,95.72,22422.0,95.6,95.76,95.56,95.72,22422.0
2023-04-24 13:20:00,95.72,95.87,95.67,95.83,28596.0,95.72,95.87,95.67,95.83,28596.0
2023-04-24 13:30:00,95.86,95.95,95.8,95.89,22946.0,95.86,95.95,95.8,95.89,22946.0
2023-04-24 13:40:00,95.92,96.04,95.91,96.0,67954.0,95.92,96.04,95.91,96.0,67954.0
2023-04-24 13:50:00,96.0,96.17,95.97,96.14,36892.0,96.0,96.17,95.97,96.14,36892.0
2023-04-24 14:00:00,96.15,96.3,96.11,96.11,36046.0,96.15,96.3,96.11,96.11,36046.0
2023-04-24 14:10:00,96.14,96.16,96.06,96.08,37524.0,96.14,96.16,96.06,96.08,37524.0
2023-04-24 14:20:00,96.1,96.15,96.0,96.03,53964.0,96.1,96.15,96.0,96.03,53964.0
2023-04-24 14:30:00,96.05,96.05,95.92,95.96,23334.0,96.05,96.05,95.92,95.96,23334.0
2023-04-24 14:40:00,96.0,96.03,95.9,96.0,25128.0,96.0,96.03,95.9,96.0,25128.0
2023-04-24 14:50:00,96.02,96.1,95.98,96.04,32570.0,96.02,96.1,95.98,96.04,32570.0
2023-04-24 15:00:00,96.05,96.08,95.96,96.05,25962.0,96.05,96.08,95.96,96.05,25962.0
2023-04-24 15:10:00,96.04,96.08,95.91,95.97,44418.0,96.04,96.08,95.91,95.97,44418.0
2023-04-24 15:20:00,95.97,95.98,95.91,95.96,18968.0,95.97,95.98,95.91,95.96,18968.0
2023-04-24 15:30:00,95.96,96.03,95.92,95.98,43110.0,95.96,96.03,95.92,95.98,43110.0
2023-04-24 15:40:00,95.97,96.01,95.88,95.92,68212.0,95.97,96.01,95.88,95.92,68212.0
2023-04-24 15:50:00,95.91,96.02,95.76,95.97,201142.0,95.91,96.02,95.76,95.97,201142.0
2023-04-25 09:30:00,94.09,94.31,93.02,93.16,452768.0,94.09,94.31,93.02,93.16,452768.0
2023-04-25 09:40:00,93.16,93.81,93.09,93.72,145076.0,93.16,93.81,93.09,93.72,145076.0
2023-04-25 09:50:00,93.72,93.75,93.13,93.14,156186.0,93.72,93.75,93.13,93.14,156186.0
2023-04-25 10:00:00,93.11,93.13,92.31,92.56,378558.0,93.11,93.13,92.31,92.56,378558.0
2023-04-25 10:10:00,92.5,92.72,92.19,92.63,199794.0,92.5,92.72,92.19,92.63,199794.0
2023-04-25 10:20:00,92.69,92.95,92.66,92.73,138484.0,92.69,92.95,92.66,92.73,138484.0
2023-04-25 10:30:00,92.69,92.73,92.23,92.55,103032.0,92.69,92.73,92.23,92.55,103032.0
2023-04-25 10:40:00,92.56,92.79,92.5,92.61,105656.0,92.56,92.79,92.5,92.61,105656.0
2023-04-25 10:50:00,92.58,92.73,92.2,92.2,180140.0,92.58,92.73,92.2,92.2,180140.0
2023-04-25 11:00:00,92.27,92.53,92.14,92.32,80128.0,92.27,92.53,92.14,92.32,80128.0
2023-04-25 11:10:00,92.33,92.47,92.23,92.37,54778.0,92.33,92.47,92.23,92.37,54778.0
2023-04-25 11:20:00,92.41,92.45,92.13,92.24,58152.0,92.41,92.45,92.13,92.24,58152.0
2023-04-25 11:30:00,92.24,92.38,92.17,92.24,60978.0,92.24,92.38,92.17,92.24,60978.0
2023-04-25 11:40:00,92.22,92.36,92.09,92.33,67444.0,92.22,92.36,92.09,92.33,67444.0
2023-04-25 11:50:00,92.33,92.44,92.13,92.2,80252.0,92.33,92.44,92.13,92.2,80252.0
2023-04-25 12:00:00,92.22,92.28,92.09,92.2,40896.0,92.22,92.28,92.09,92.2,40896.0
2023-04-25 12:10:00,92.2,92.24,92.08,92.17,47500.0,92.2,92.24,92.08,92.17,47500.0
2023-04-25 12:20:00,92.21,92.28,92.04,92.06,57580.0,92.21,92.28,92.04,92.06,57580.0
2023-04-25 12:30:00,92.05,92.06,91.83,91.85,74276.0,92.05,92.06,91.83,91.85,74276.0
2023-04-25 12:40:00,91.83,92.01,91.81,91.89,74530.0,91.83,92.01,91.81,91.89,74530.0
2023-04-25 12:50:00,91.89,92.07,91.81,92.06,73348.0,91.89,92.07,91.81,92.06,73348.0
2023-04-25 13:00:00,92.04,92.24,92.01,92.03,52214.0,92.04,92.24,92.01,92.03,52214.0
2023-04-25 13:10:00,92.06,92.07,91.67,91.8,91910.0,92.06,92.07,91.67,91.8,91910.0
2023-04-25 13:20:00,91.82,91.83,91.55,91.7,101716.0,91.82,91.83,91.55,91.7,101716.0
2023-04-25 13:30:00,91.7,91.7,91.55,91.56,54720.0,91.7,91.7,91.55,91.56,54720.0
2023-04-25 13:40:00,91.53,91.57,91.32,91.42,120250.0,91.53,91.57,91.32,91.42,120250.0
2023-04-25 13:50:00,91.42,91.5,91.39,91.41,52850.0,91.42,91.5,91.39,91.41,52850.0
2023-04-25 14:00:00,91.39,91.45,91.22,91.25,87530.0,91.39,91.45,91.22,91.25,87530.0
2023-04-25 14:10:00,91.25,91.34,91.09,91.29,92302.0,91.25,91.34,91.09,91.29,92302.0
2023-04-25 14:20:00,91.28,91.45,91.17,91.35,75132.0,91.28,91.45,91.17,91.35,75132.0
2023-04-25 14:30:00,91.36,91.42,91.3,91.33,49708.0,91.36,91.42,91.3,91.33,49708.0
2023-04-25 14:40:00,91.33,91.39,91.2,91.39,67346.0,91.33,91.39,91.2,91.39,67346.0
2023-04-25 14:50:00,91.4,91.44,91.26,91.26,59122.0,91.4,91.44,91.26,91.26,59122.0
2023-04-25 15:00:00,91.25,91.44,91.23,91.32,79270.0,91.25,91.44,91.23,91.32,79270.0
2023-04-25 15:10:00,91.31,91.34,91.26,91.29,50824.0,91.31,91.34,91.26,91.29,50824.0
2023-04-25 15:20:00,91.28,91.41,91.25,91.34,154988.0,91.28,91.41,91.25,91.34,154988.0
2023-04-25 15:30:00,91.36,91.49,91.36,91.36,116632.0,91.36,91.49,91.36,91.36,116632.0
2023-04-25 15:40:00,91.38,91.42,91.28,91.34,113216.0,91.38,91.42,91.28,91.34,113216.0
2023-04-25 15:50:00,91.33,91.35,91.16,91.26,447688.0,91.33,91.35,91.16,91.26,447688.0
2023-04-26 09:30:00,92.33,92.33,91.36,92.16,336336.0,92.33,92.33,91.36,92.16,336336.0
2023-04-26 09:40:00,92.13,92.29,91.66,92.07,192078.0,92.13,92.29,91.66,92.07,192078.0
2023-04-26 09:50:00,92.06,92.16,91.83,92.04,73176.0,92.06,92.16,91.83,92.04,73176.0
2023-04-26 10:00:00,92.02,92.14,91.8,91.94,99796.0,92.02,92.14,91.8,91.94,99796.0
2023-04-26 10:10:00,91.96,92.12,91.5,91.58,110240.0,91.96,92.12,91.5,91.58,110240.0
2023-04-26 10:20:00,91.61,91.7,91.44,91.54,77036.0,91.61,91.7,91.44,91.54,77036.0
2023-04-26 10:30:00,91.54,91.71,91.45,91.58,118600.0,91.54,91.71,91.45,91.58,118600.0
2023-04-26 10:40:00,91.61,91.73,91.46,91.73,55978.0,91.61,91.73,91.46,91.73,55978.0
2023-04-26 10:50:00,91.7,91.86,91.64,91.76,58346.0,91.7,91.86,91.64,91.76,58346.0
2023-04-26 11:00:00,91.76,92.11,91.73,92.0,89918.0,91.76,92.11,91.73,92.0,89918.0
2023-04-26 11:10:00,92.0,92.08,91.95,92.07,62390.0,92.0,92.08,91.95,92.07,62390.0
2023-04-26 11:20:00,92.06,92.23,92.02,92.12,23382.0,92.06,92.23,92.02,92.12,23382.0
2023-04-26 11:30:00,92.11,92.23,91.97,92.14,58186.0,92.11,92.23,91.97,92.14,58186.0
2023-04-26 11:40:00,92.16,92.26,92.08,92.12,28492.0,92.16,92.26,92.08,92.12,28492.0
2023-04-26 11:50:00,92.12,92.29,92.1,92.23,49626.0,92.12,92.29,92.1,92.23,49626.0
2023-04-26 12:00:00,92.26,92.69,92.2,92.65,76966.0,92.26,92.69,92.2,92.65,76966.0
2023-04-26 12:10:00,92.63,92.75,92.46,92.46,39506.0,92.63,92.75,92.46,92.46,39506.0
2023-04-26 12:20:00,92.42,92.72,92.41,92.66,36730.0,92.42,92.72,92.41,92.66,36730.0
2023-04-26 12:30:00,92.67,92.67,92.46,92.58,24194.0,92.67,92.67,92.46,92.58,24194.0
2023-04-26 12:40:00,92.56,92.58,92.45,92.58,22570.0,92.56,92.58,92.45,92.58,22570.0
2023-04-26 12:50:00,92.58,92.66,92.49,92.56,27116.0,92.58,92.66,92.49,92.56,27116.0
2023-04-26 13:00:00,92.6,92.62,92.5,92.56,20876.0,92.6,92.62,92.5,92.56,20876.0
2023-04-26 13:10:00,92.58,92.63,92.38,92.49,20012.0,92.58,92.63,92.38,92.49,20012.0
2023-04-26 13:20:00,92.49,92.5,92.4,92.5,18644.0,92.49,92.5,92.4,92.5,18644.0
2023-04-26 13:30:00,92.49,92.52,92.35,92.38,31952.0,92.49,92.52,92.35,92.38,31952.0
2023-04-26 13:40:00,92.35,92.42,92.19,92.23,27798.0,92.35,92.42,92.19,92.23,27798.0
2023-04-26 13:50:00,92.26,92.42,92.19,92.39,34488.0,92.26,92.42,92.19,92.39,34488.0
2023-04-26 14:00:00,92.41,92.52,92.33,92.47,45364.0,92.41,92.52,92.33,92.47,45364.0
2023-04-26 14:10:00,92.47,92.53,92.35,92.39,29186.0,92.47,92.53,92.35,92.39,29186.0
2023-04-26 14:20:00,92.36,92.69,92.33,92.66,71778.0,92.36,92.69,92.33,92.66,71778.0
2023-04-26 14:30:00,92.64,92.66,92.35,92.41,67370.0,92.64,92.66,92.35,92.41,67370.0
2023-04-26 14:40:00,92.38,92.42,92.22,92.29,52796.0,92.38,92.42,92.22,92.29,52796.0
2023-04-26 14:50:00,92.3,92.39,92.24,92.3,49318.0,92.3,92.39,92.24,92.3,49318.0
2023-04-26 15:00:00,92.31,92.32,92.06,92.11,64354.0,92.31,92.32,92.06,92.11,64354.0
2023-04-26 15:10:00,92.08,92.24,92.05,92.09,71210.0,92.08,92.24,92.05,92.09,71210.0
2023-04-26 15:20:00,92.11,92.21,92.08,92.19,62446.0,92.11,92.21,92.08,92.19,62446.0
2023-04-26 15:30:00,92.19,92.23,91.92,91.97,134164.0,92.19,92.23,91.92,91.97,134164.0
2023-04-26 15:40:00,91.97,91.99,91.73,91.78,197756.0,91.97,91.99,91.73,91.78,197756.0
2023-04-26 15:50:00,91.79,92.11,91.64,91.9,312408.0,91.79,92.11,91.64,91.9,312408.0
2023-04-27 09:30:00,92.64,92.86,91.81,91.91,118608.0,92.64,92.86,91.81,91.91,118608.0
2023-04-27 09:40:00,92.0,92.26,91.89,92.11,110264.0,92.0,92.26,91.89,92.11,110264.0
2023-04-27 09:50:00,92.1,92.42,91.89,91.96,44816.0,92.1,92.42,91.89,91.96,44816.0
2023-04-27 10:00:00,91.95,92.25,91.89,92.22,84518.0,91.95,92.25,91.89,92.22,84518.0
2023-04-27 10:10:00,92.22,92.42,92.05,92.1,70318.0,92.22,92.42,92.05,92.1,70318.0
2023-04-27 10:20:00,92.1,92.11,91.85,92.05,108954.0,92.1,92.11,91.85,92.05,108954.0
2023-04-27 10:30:00,92.04,92.22,91.96,92.14,42430.0,92.04,92.22,91.96,92.14,42430.0
2023-04-27 10:40:00,92.12,92.17,91.97,92.04,47248.0,92.12,92.17,91.97,92.04,47248.0
2023-04-27 10:50:00,92.05,92.05,91.72,91.8,62480.0,92.05,92.05,91.72,91.8,62480.0
2023-04-27 11:00:00,91.79,92.0,91.79,91.86,30526.0,91.79,92.0,91.79,91.86,30526.0
2023-04-27 11:10:00,91.88,91.96,91.82,91.94,39434.0,91.88,91.96,91.82,91.94,39434.0
2023-04-27 11:20:00,91.95,92.16,91.92,92.07,69174.0,91.95,92.16,91.92,92.07,69174.0
2023-04-27 11:30:00,92.08,92.18,92.02,92.02,47906.0,92.08,92.18,92.02,92.02,47906.0
2023-04-27 11:40:00,92.01,92.08,91.89,91.95,29468.0,92.01,92.08,91.89,91.95,29468.0
2023-04-27 11:50:00,92.05,92.07,91.94,92.0,118764.0,92.05,92.07,91.94,92.0,118764.0
2023-04-27 12:00:00,92.04,92.26,92.04,92.23,45620.0,92.04,92.26,92.04,92.23,45620.0
2023-04-27 12:10:00,92.25,92.39,92.22,92.33,38632.0,92.25,92.39,92.22,92.33,38632.0
2023-04-27 12:20:00,92.35,92.61,92.27,92.58,36604.0,92.35,92.61,92.27,92.58,36604.0
2023-04-27 12:30:00,92.6,92.8,92.56,92.73,32432.0,92.6,92.8,92.56,92.73,32432.0
2023-04-27 12:40:00,92.73,92.99,92.71,92.94,33002.0,92.73,92.99,92.71,92.94,33002.0
2023-04-27 12:50:00,92.96,93.07,92.83,92.93,41486.0,92.96,93.07,92.83,92.93,41486.0
2023-04-27 13:00:00,92.92,92.99,92.87,92.99,32356.0,92.92,92.99,92.87,92.99,32356.0
2023-04-27 13:10:00,92.98,93.01,92.73,92.77,73302.0,92.98,93.01,92.73,92.77,73302.0
2023-04-27 13:20:00,92.78,92.86,92.75,92.82,22872.0,92.78,92.86,92.75,92.82,22872.0
2023-04-27 13:30:00,92.83,92.91,92.77,92.85,32278.0,92.83,92.91,92.77,92.85,32278.0
2023-04-27 13:40:00,92.86,92.97,92.5,92.86,330446.0,92.86,92.97,92.5,92.86,330446.0
2023-04-27 13:50:00,92.92,92.99,92.78,92.81,38778.0,92.92,92.99,92.78,92.81,38778.0
2023-04-27 14:00:00,92.83,92.94,92.71,92.72,42946.0,92.83,92.94,92.71,92.72,42946.0
2023-04-27 14:10:00,92.68,92.86,92.64,92.86,74246.0,92.68,92.86,92.64,92.86,74246.0
2023-04-27 14:20:00,92.85,92.85,92.69,92.76,27244.0,92.85,92.85,92.69,92.76,27244.0
2023-04-27 14:30:00,92.74,92.88,92.5,92.79,234900.0,92.74,92.88,92.5,92.79,234900.0
2023-04-27 14:40:00,92.8,92.98,92.8,92.92,32066.0,92.8,92.98,92.8,92.92,32066.0
2023-04-27 14:50:00,92.92,93.03,92.92,92.99,49336.0,92.92,93.03,92.92,92.99,49336.0
2023-04-27 15:00:00,93.0,93.01,92.92,92.99,40668.0,93.0,93.01,92.92,92.99,40668.0
2023-04-27 15:10:00,92.97,92.99,92.83,92.92,44610.0,92.97,92.99,92.83,92.92,44610.0
2023-04-27 15:20:00,92.94,92.94,92.74,92.76,55614.0,92.94,92.94,92.74,92.76,55614.0
2023-04-27 15:30:00,92.78,92.81,92.69,92.69,66672.0,92.78,92.81,92.69,92.69,66672.0
2023-04-27 15:40:00,92.69,92.79,92.61,92.67,100686.0,92.69,92.79,92.61,92.67,100686.0
2023-04-27 15:50:00,92.65,92.72,92.5,92.54,307740.0,92.65,92.72,92.5,92.54,307740.0
2023-04-28 09:30:00,91.95,92.0,90.58,90.75,251394.0,91.95,92.0,90.58,90.75,251394.0
2023-04-28 09:40:00,90.75,91.11,90.52,91.07,250986.0,90.75,91.11,90.52,91.07,250986.0
2023-04-28 09:50:00,91.04,91.3,90.88,91.16,145500.0,91.04,91.3,90.88,91.16,145500.0
2023-04-28 10:00:00,91.07,91.46,91.05,91.29,195838.0,91.07,91.46,91.05,91.29,195838.0
2023-04-28 10:10:00,91.29,91.51,91.17,91.46,273668.0,91.29,91.51,91.17,91.46,273668.0
2023-04-28 10:20:00,91.46,91.46,91.24,91.38,173858.0,91.46,91.46,91.24,91.38,173858.0
2023-04-28 10:30:00,91.38,91.38,90.51,90.64,162242.0,91.38,91.38,90.51,90.64,162242.0
2023-04-28 10:40:00,90.62,90.98,90.57,90.98,175060.0,90.62,90.98,90.57,90.98,175060.0
2023-04-28 10:50:00,90.98,91.17,90.56,90.7,107092.0,90.98,91.17,90.56,90.7,107092.0
2023-04-28 11:00:00,90.7,90.89,90.53,90.89,61822.0,90.7,90.89,90.53,90.89,61822.0
2023-04-28 11:10:00,90.91,90.95,90.7,90.91,76952.0,90.91,90.95,90.7,90.91,76952.0
2023-04-28 11:20:00,90.89,90.9,90.78,90.89,68970.0,90.89,90.9,90.78,90.89,68970.0
2023-04-28 11:30:00,90.87,91.11,90.87,90.97,80748.0,90.87,91.11,90.87,90.97,80748.0
2023-04-28 11:40:00,90.97,91.22,90.95,91.21,55312.0,90.97,91.22,90.95,91.21,55312.0
2023-04-28 11:50:00,91.21,91.25,91.08,91.24,40220.0,91.21,91.25,91.08,91.24,40220.0
2023-04-28 12:00:00,91.25,91.48,91.23,91.41,53004.0,91.25,91.48,91.23,91.41,53004.0
2023-04-28 12:10:00,91.4,91.42,91.2,91.28,62226.0,91.4,91.42,91.2,91.28,62226.0
2023-04-28 12:20:00,91.27,91.44,91.23,91.32,104058.0,91.27,91.44,91.23,91.32,104058.0
2023-04-28 12:30:00,91.35,91.37,91.2,91.21,62606.0,91.35,91.37,91.2,91.21,62606.0
2023-04-28 12:40:00,91.22,91.64,91.21,91.61,27242.0,91.22,91.64,91.21,91.61,27242.0
2023-04-28 12:50:00,91.64,91.89,91.63,91.85,34914.0,91.64,91.89,91.63,91.85,34914.0
2023-04-28 13:00:00,91.87,91.92,91.75,91.75,99590.0,91.87,91.92,91.75,91.75,99590.0
2023-04-28 13:10:00,91.76,91.8,91.33,91.35,78730.0,91.76,91.8,91.33,91.35,78730.0
2023-04-28 13:20:00,91.33,91.39,91.12,91.32,167232.0,91.33,91.39,91.12,91.32,167232.0
2023-04-28 13:30:00,91.32,91.38,91.13,91.24,47584.0,91.32,91.38,91.13,91.24,47584.0
2023-04-28 13:40:00,91.24,91.27,91.17,91.2,94714.0,91.24,91.27,91.17,91.2,94714.0
2023-04-28 13:50:00,91.23,91.39,91.08,91.19,92364.0,91.23,91.39,91.08,91.19,92364.0
2023-04-28 14:00:00,91.15,91.3,91.1,91.11,88484.0,91.15,91.3,91.1,91.11,88484.0
2023-04-28 14:10:00,91.11,91.17,90.92,91.17,121346.0,91.11,91.17,90.92,91.17,121346.0
2023-04-28 14:20:00,91.2,91.26,91.0,91.17,72806.0,91.2,91.26,91.0,91.17,72806.0
2023-04-28 14:30:00,91.19,91.21,91.0,91.03,132118.0,91.19,91.21,91.0,91.03,132118.0
2023-04-28 14:40:00,91.02,91.2,91.01,91.2,143574.0,91.02,91.2,91.01,91.2,143574.0
2023-04-28 14:50:00,91.2,91.28,91.15,91.19,83504.0,91.2,91.28,91.15,91.19,83504.0
2023-04-28 15:00:00,91.2,91.27,91.15,91.2,83768.0,91.2,91.27,91.15,91.2,83768.0
2023-04-28 15:10:00,91.2,91.21,91.13,91.18,76122.0,91.2,91.21,91.13,91.18,76122.0
2023-04-28 15:20:00,91.16,91.19,90.97,91.0,79118.0,91.16,91.19,90.97,91.0,79118.0
2023-04-28 15:30:00,90.98,91.0,90.86,90.97,135424.0,90.98,91.0,90.86,90.97,135424.0
2023-04-28 15:40:00,90.98,91.08,90.89,90.99,261642.0,90.98,91.08,90.89,90.99,261642.0
2023-04-28 15:50:00,90.98,91.26,90.85,91.25,774234.0,90.98,91.26,90.85,91.25,774234.0
2023-05-01 09:30:00,90.19,90.74,89.86,90.74,308916.0,90.19,90.74,89.86,90.74,308916.0
2023-05-01 09:40:00,90.67,91.04,90.58,90.77,141558.0,90.67,91.04,90.58,90.77,141558.0
2023-05-01 09:50:00,90.76,91.05,90.72,90.89,119134.0,90.76,91.05,90.72,90.89,119134.0
2023-05-01 10:00:00,90.86,91.25,90.74,91.11,128050.0,90.86,91.25,90.74,91.11,128050.0
2023-05-01 10:10:00,91.19,91.52,91.11,91.42,139842.0,91.19,91.52,91.11,91.42,139842.0
2023-05-01 10:20:00,91.38,91.61,91.2,91.32,241408.0,91.38,91.61,91.2,91.32,241408.0
2023-05-01 10:30:00,91.31,92.03,91.22,92.0,170840.0,91.31,92.03,91.22,92.0,170840.0
2023-05-01 10:40:00,92.02,92.05,91.65,92.05,101560.0,92.02,92.05,91.65,92.05,101560.0
2023-05-01 10:50:00,91.99,92.62,91.96,92.44,101766.0,91.99,92.62,91.96,92.44,101766.0
2023-05-01 11:00:00,92.45,92.51,91.71,91.71,140036.0,92.45,92.51,91.71,91.71,140036.0
2023-05-01 11:10:00,91.74,91.77,91.31,91.41,110708.0,91.74,91.77,91.31,91.41,110708.0
2023-05-01 11:20:00,91.41,91.48,91.23,91.44,137916.0,91.41,91.48,91.23,91.44,137916.0
2023-05-01 11:30:00,91.42,91.42,91.17,91.17,53304.0,91.42,91.42,91.17,91.17,53304.0
2023-05-01 11:40:00,91.21,91.31,91.12,91.3,77086.0,91.21,91.31,91.12,91.3,77086.0
2023-05-01 11:50:00,91.28,91.38,91.2,91.34,55844.0,91.28,91.38,91.2,91.34,55844.0
2023-05-01 12:00:00,91.33,91.71,91.33,91.67,62462.0,91.33,91.71,91.33,91.67,62462.0
2023-05-01 12:10:00,91.67,91.74,91.54,91.65,100672.0,91.67,91.74,91.54,91.65,100672.0
2023-05-01 12:20:00,91.64,91.65,91.39,91.54,60926.0,91.64,91.65,91.39,91.54,60926.0
2023-05-01 12:30:00,91.55,91.6,91.41,91.52,39260.0,91.55,91.6,91.41,91.52,39260.0
2023-05-01 12:40:00,91.5,91.55,91.32,91.36,25472.0,91.5,91.55,91.32,91.36,25472.0
2023-05-01 12:50:00,91.38,91.58,91.35,91.5,39630.0,91.38,91.58,91.35,91.5,39630.0
2023-05-01 13:00:00,91.53,91.76,91.53,91.6,63970.0,91.53,91.76,91.53,91.6,63970.0
2023-05-01 13:10:00,91.61,91.83,91.6,91.66,27772.0,91.61,91.83,91.6,91.66,27772.0
2023-05-01 13:20:00,91.67,91.67,91.56,91.61,33904.0,91.67,91.67,91.56,91.61,33904.0
2023-05-01 13:30:00,91.58,91.6,91.35,91.42,65132.0,91.58,91.6,91.35,91.42,65132.0
2023-05-01 13:40:00,91.42,91.43,91.19,91.21,76532.0,91.42,91.43,91.19,91.21,76532.0
2023-05-01 13:50:00,91.24,91.34,91.2,91.3,29136.0,91.24,91.34,91.2,91.3,29136.0
2023-05-01 14:00:00,91.26,91.27,91.03,91.11,60520.0,91.26,91.27,91.03,91.11,60520.0
2023-05-01 14:10:00,91.14,91.2,90.99,91.0,44528.0,91.14,91.2,90.99,91.0,44528.0
2023-05-01 14:20:00,90.99,91.04,90.77,90.78,39648.0,90.99,91.04,90.77,90.78,39648.0
2023-05-01 14:30:00,90.77,90.84,90.55,90.75,55938.0,90.77,90.84,90.55,90.75,55938.0
2023-05-01 14:40:00,90.75,91.13,90.65,90.95,98036.0,90.75,91.13,90.65,90.95,98036.0
2023-05-01 14:50:00,90.98,91.04,90.9,91.0,85528.0,90.98,91.04,90.9,91.0,85528.0
2023-05-01 15:00:00,91.0,91.08,90.91,90.98,69008.0,91.0,91.08,90.91,90.98,69008.0
2023-05-01 15:10:00,90.99,91.14,90.99,91.02,58202.0,90.99,91.14,90.99,91.02,58202.0
2023-05-01 15:20:00,91.0,91.33,91.0,91.3,95928.0,91.0,91.33,91.0,91.3,95928.0
2023-05-01 15:30:00,91.31,91.45,91.27,91.39,149376.0,91.31,91.45,91.27,91.39,149376.0
2023-05-01 15:40:00,91.41,91.7,91.38,91.57,260334.0,91.41,91.7,91.38,91.57,260334.0
2023-05-01 15:50:00,91.59,91.76,91.5,91.62,589194.0,91.59,91.76,91.5,91.62,589194.0
2023-05-02 09:30:00,90.88,91.56,90.05,90.37,401826.0,90.88,91.56,90.05,90.37,401826.0
2023-05-02 09:40:00,90.33,90.77,90.22,90.67,170258.0,90.33,90.77,90.22,90.67,170258.0
2023-05-02 09:50:00,90.67,90.76,90.46,90.59,174354.0,90.67,90.76,90.46,90.59,174354.0
2023-05-02 10:00:00,90.63,90.94,90.31,90.31,156634.0,90.63,90.94,90.31,90.31,156634.0
2023-05-02 10:10:00,90.33,90.36,89.94,89.95,509892.0,90.33,90.36,89.94,89.95,509892.0
2023-05-02 10:20:00,89.95,90.01,89.58,89.61,278114.0,89.95,90.01,89.58,89.61,278114.0
2023-05-02 10:30:00,89.59,89.6,89.16,89.24,186948.0,89.59,89.6,89.16,89.24,186948.0
2023-05-02 10:40:00,89.23,89.53,89.18,89.46,136172.0,89.23,89.53,89.18,89.46,136172.0
2023-05-02 10:50:00,89.46,89.61,89.36,89.6,68506.0,89.46,89.61,89.36,89.6,68506.0
2023-05-02 11:00:00,89.6,89.64,89.33,89.61,109540.0,89.6,89.64,89.33,89.61,109540.0
2023-05-02 11:10:00,89.58,89.7,89.39,89.39,134640.0,89.58,89.7,89.39,89.39,134640.0
2023-05-02 11:20:00,89.39,89.43,89.24,89.36,136268.0,89.39,89.43,89.24,89.36,136268.0
2023-05-02 11:30:00,89.37,89.49,89.16,89.42,65368.0,89.37,89.49,89.16,89.42,65368.0
2023-05-02 11:40:00,89.46,89.48,89.33,89.45,81014.0,89.46,89.48,89.33,89.45,81014.0
2023-05-02 11:50:00,89.46,89.46,88.97,89.01,380982.0,89.46,89.46,88.97,89.01,380982.0
2023-05-02 12:00:00,88.98,89.17,88.83,89.13,133854.0,88.98,89.17,88.83,89.13,133854.0
2023-05-02 12:10:00,89.13,89.31,89.11,89.2,98396.0,89.13,89.31,89.11,89.2,98396.0
2023-05-02 12:20:00,89.19,89.28,89.01,89.08,321458.0,89.19,89.28,89.01,89.08,321458.0
2023-05-02 12:30:00,89.06,89.17,88.91,88.99,109086.0,89.06,89.17,88.91,88.99,109086.0
2023-05-02 12:40:00,89.0,89.04,88.93,89.0,65352.0,89.0,89.04,88.93,89.0,65352.0
2023-05-02 12:50:00,89.0,89.04,88.5,88.74,1274128.0,89.0,89.04,88.5,88.74,1274128.0
2023-05-02 13:00:00,88.74,89.26,88.15,89.24,951184.0,88.74,89.26,88.15,89.24,951184.0
2023-05-02 13:10:00,89.24,89.25,89.08,89.14,189682.0,89.24,89.25,89.08,89.14,189682.0
2023-05-02 13:20:00,89.12,89.21,88.87,88.95,95976.0,89.12,89.21,88.87,88.95,95976.0
2023-05-02 13:30:00,88.94,88.99,88.77,88.85,86684.0,88.94,88.99,88.77,88.85,86684.0
2023-05-02 13:40:00,88.86,88.94,88.53,88.76,115952.0,88.86,88.94,88.53,88.76,115952.0
2023-05-02 13:50:00,88.76,88.95,88.71,88.78,95708.0,88.76,88.95,88.71,88.78,95708.0
2023-05-02 14:00:00,88.78,88.88,88.61,88.85,64014.0,88.78,88.88,88.61,88.85,64014.0
2023-05-02 14:10:00,88.87,88.93,88.65,88.78,94904.0,88.87,88.93,88.65,88.78,94904.0
2023-05-02 14:20:00,88.8,89.04,88.74,89.01,73978.0,88.8,89.04,88.74,89.01,73978.0
2023-05-02 14:30:00,89.01,89.25,88.97,89.18,78096.0,89.01,89.25,88.97,89.18,78096.0
2023-05-02 14:40:00,89.17,89.25,88.98,89.2,70750.0,89.17,89.25,88.98,89.2,70750.0
2023-05-02 14:50:00,89.21,89.23,89.05,89.16,77782.0,89.21,89.23,89.05,89.16,77782.0
2023-05-02 15:00:00,89.17,89.17,88.92,88.93,139514.0,89.17,89.17,88.92,88.93,139514.0
2023-05-02 15:10:00,88.93,89.07,88.7,88.76,114620.0,88.93,89.07,88.7,88.76,114620.0
2023-05-02 15:20:00,88.75,89.0,88.61,88.67,145650.0,88.75,89.0,88.61,88.67,145650.0
2023-05-02 15:30:00,88.67,88.67,88.46,88.61,169940.0,88.67,88.67,88.46,88.61,169940.0
2023-05-02 15:40:00,88.61,88.62,88.42,88.45,206318.0,88.61,88.62,88.42,88.45,206318.0
2023-05-02 15:50:00,88.45,88.53,88.22,88.44,840362.0,88.45,88.53,88.22,88.44,840362.0
2023-05-03 09:30:00,88.51,88.92,88.17,88.75,285564.0,88.51,88.92,88.17,88.75,285564.0
2023-05-03 09:40:00,88.72,89.5,88.72,89.49,168320.0,88.72,89.5,88.72,89.49,168320.0
2023-05-03 09:50:00,89.5,89.92,89.5,89.61,188486.0,89.5,89.92,89.5,89.61,188486.0
2023-05-03 10:00:00,89.63,89.68,88.97,89.1,169018.0,89.63,89.68,88.97,89.1,169018.0
2023-05-03 10:10:00,89.13,89.42,88.89,89.33,81198.0,89.13,89.42,88.89,89.33,81198.0
2023-05-03 10:20:00,89.38,89.64,89.35,89.44,53152.0,89.38,89.64,89.35,89.44,53152.0
2023-05-03 10:30:00,89.39,89.73,89.39,89.57,42178.0,89.39,89.73,89.39,89.57,42178.0
2023-05-03 10:40:00,89.58,89.75,89.54,89.71,66932.0,89.58,89.75,89.54,89.71,66932.0
2023-05-03 10:50:00,89.74,90.16,89.72,90.05,96110.0,89.74,90.16,89.72,90.05,96110.0
2023-05-03 11:00:00,90.06,90.08,89.83,89.97,52312.0,90.06,90.08,89.83,89.97,52312.0
2023-05-03 11:10:00,89.97,90.27,89.94,90.2,77202.0,89.97,90.27,89.94,90.2,77202.0
2023-05-03 11:20:00,90.18,90.19,89.9,89.96,47198.0,90.18,90.19,89.9,89.96,47198.0
2023-05-03 11:30:00,89.93,89.93,89.66,89.67,32430.0,89.93,89.93,89.66,89.67,32430.0
2023-05-03 11:40:00,89.7,89.85,89.54,89.83,45592.0,89.7,89.85,89.54,89.83,45592.0
2023-05-03 11:50:00,89.82,90.09,89.82,90.0,52362.0,89.82,90.09,89.82,90.0,52362.0
2023-05-03 12:00:00,90.04,90.1,89.91,89.94,29690.0,90.04,90.1,89.91,89.94,29690.0
2023-05-03 12:10:00,89.95,90.02,89.53,89.56,69116.0,89.95,90.02,89.53,89.56,69116.0
2023-05-03 12:20:00,89.54,89.54,89.22,89.28,66792.0,89.54,89.54,89.22,89.28,66792.0
2023-05-03 12:30:00,89.3,89.3,88.86,88.92,77054.0,89.3,89.3,88.86,88.92,77054.0
2023-05-03 12:40:00,88.96,89.28,88.95,89.28,50204.0,88.96,89.28,88.95,89.28,50204.0
2023-05-03 12:50:00,89.27,89.33,89.11,89.23,34338.0,89.27,89.33,89.11,89.23,34338.0
2023-05-03 13:00:00,89.24,89.38,89.11,89.16,37286.0,89.24,89.38,89.11,89.16,37286.0
2023-05-03 13:10:00,89.17,89.25,88.97,89.03,490246.0,89.17,89.25,88.97,89.03,490246.0
2023-05-03 13:20:00,89.03,89.13,88.97,89.03,59124.0,89.03,89.13,88.97,89.03,59124.0
2023-05-03 13:30:00,89.03,89.24,88.98,89.24,44448.0,89.03,89.24,88.98,89.24,44448.0
2023-05-03 13:40:00,89.23,89.23,89.11,89.17,54226.0,89.23,89.23,89.11,89.17,54226.0
2023-05-03 13:50:00,89.17,89.26,89.06,89.25,88096.0,89.17,89.26,89.06,89.25,88096.0
2023-05-03 14:00:00,89.25,89.58,89.08,89.44,113712.0,89.25,89.58,89.08,89.44,113712.0
2023-05-03 14:10:00,89.45,89.58,89.32,89.48,68392.0,89.45,89.58,89.32,89.48,68392.0
2023-05-03 14:20:00,89.45,89.63,89.35,89.44,46744.0,89.45,89.63,89.35,89.44,46744.0
2023-05-03 14:30:00,89.48,89.56,88.81,89.44,197634.0,89.48,89.56,88.81,89.44,197634.0
2023-05-03 14:40:00,89.44,89.83,89.08,89.23,67276.0,89.44,89.83,89.08,89.23,67276.0
2023-05-03 14:50:00,89.22,89.68,88.96,89.39,79044.0,89.22,89.68,88.96,89.39,79044.0
2023-05-03 15:00:00,89.38,89.42,88.86,88.91,91872.0,89.38,89.42,88.86,88.91,91872.0
2023-05-03 15:10:00,88.88,88.94,88.61,88.78,51006.0,88.88,88.94,88.61,88.78,51006.0
2023-05-03 15:20:00,88.74,88.96,88.46,88.58,76936.0,88.74,88.96,88.46,88.58,76936.0
2023-05-03 15:30:00,88.58,88.64,88.33,88.56,108848.0,88.58,88.64,88.33,88.56,108848.0
2023-05-03 15:40:00,88.53,88.95,88.44,88.76,175170.0,88.53,88.95,88.44,88.76,175170.0
2023-05-03 15:50:00,88.76,89.0,88.56,88.85,501248.0,88.76,89.0,88.56,88.85,501248.0
2023-05-04 09:30:00,89.41,89.8,89.0,89.47,146252.0,89.41,89.8,89.0,89.47,146252.0
2023-05-04 09:40:00,89.47,89.52,88.55,88.77,67314.0,89.47,89.52,88.55,88.77,67314.0
2023-05-04 09:50:00,88.95,89.28,88.9,89.17,84540.0,88.95,89.28,88.9,89.17,84540.0
2023-05-04 10:00:00,89.17,89.59,89.14,89.52,73004.0,89.17,89.59,89.14,89.52,73004.0
2023-05-04 10:10:00,89.47,89.67,89.36,89.53,79450.0,89.47,89.67,89.36,89.53,79450.0
2023-05-04 10:20:00,89.48,89.48,89.02,89.08,92916.0,89.48,89.48,89.02,89.08,92916.0
2023-05-04 10:30:00,89.05,89.35,88.98,89.02,67960.0,89.05,89.35,88.98,89.02,67960.0
2023-05-04 10:40:00,89.04,89.53,89.04,89.4,87992.0,89.04,89.53,89.04,89.4,87992.0
2023-05-04 10:50:00,89.33,89.49,89.23,89.28,53972.0,89.33,89.49,89.23,89.28,53972.0
2023-05-04 11:00:00,89.28,89.95,89.28,89.81,74230.0,89.28,89.95,89.28,89.81,74230.0
2023-05-04 11:10:00,89.79,90.35,89.76,89.95,155516.0,89.79,90.35,89.76,89.95,155516.0
2023-05-04 11:20:00,89.91,90.01,89.85,89.89,72968.0,89.91,90.01,89.85,89.89,72968.0
2023-05-04 11:30:00,89.88,89.89,89.65,89.66,132378.0,89.88,89.89,89.65,89.66,132378.0
2023-05-04 11:40:00,89.69,89.72,89.5,89.5,46168.0,89.69,89.72,89.5,89.5,46168.0
2023-05-04 11:50:00,89.49,89.64,89.42,89.6,114584.0,89.49,89.64,89.42,89.6,114584.0
2023-05-04 12:00:00,89.61,89.64,89.47,89.5,98974.0,89.61,89.64,89.47,89.5,98974.0
2023-05-04 12:10:00,89.49,89.64,89.45,89.48,61360.0,89.49,89.64,89.45,89.48,61360.0
2023-05-04 12:20:00,89.49,89.61,89.49,89.54,51164.0,89.49,89.61,89.49,89.54,51164.0
2023-05-04 12:30:00,89.54,89.54,89.3,89.5,62874.0,89.54,89.54,89.3,89.5,62874.0
2023-05-04 12:40:00,89.5,89.53,89.41,89.51,32622.0,89.5,89.53,89.41,89.51,32622.0
2023-05-04 12:50:00,89.5,89.8,89.42,89.8,48804.0,89.5,89.8,89.42,89.8,48804.0
2023-05-04 13:00:00,89.79,89.82,89.6,89.62,20706.0,89.79,89.82,89.6,89.62,20706.0
2023-05-04 13:10:00,89.6,89.82,89.58,89.71,135474.0,89.6,89.82,89.58,89.71,135474.0
2023-05-04 13:20:00,89.67,89.82,89.61,89.69,26728.0,89.67,89.82,89.61,89.69,26728.0
2023-05-04 13:30:00,89.67,89.81,89.63,89.63,19970.0,89.67,89.81,89.63,89.63,19970.0
2023-05-04 13:40:00,89.61,89.63,89.44,89.47,24522.0,89.61,89.63,89.44,89.47,24522.0
2023-05-04 13:50:00,89.48,89.63,89.45,89.6,34750.0,89.48,89.63,89.45,89.6,34750.0
2023-05-04 14:00:00,89.6,89.61,89.45,89.61,41380.0,89.6,89.61,89.45,89.61,41380.0
2023-05-04 14:10:00,89.58,89.7,89.51,89.65,29048.0,89.58,89.7,89.51,89.65,29048.0
2023-05-04 14:20:00,89.67,89.75,89.61,89.64,51842.0,89.67,89.75,89.61,89.64,51842.0
2023-05-04 14:30:00,89.61,89.68,89.42,89.56,45100.0,89.61,89.68,89.42,89.56,45100.0
2023-05-04 14:40:00,89.54,89.64,89.52,89.58,47644.0,89.54,89.64,89.52,89.58,47644.0
2023-05-04 14:50:00,89.56,89.6,89.48,89.54,42010.0,89.56,89.6,89.48,89.54,42010.0
2023-05-04 15:00:00,89.54,89.62,89.48,89.48,64298.0,89.54,89.62,89.48,89.48,64298.0
2023-05-04 15:10:00,89.46,89.46,89.24,89.39,103706.0,89.46,89.46,89.24,89.39,103706.0
2023-05-04 15:20:00,89.4,89.42,89.25,89.41,142310.0,89.4,89.42,89.25,89.41,142310.0
2023-05-04 15:30:00,89.41,89.77,89.36,89.73,98818.0,89.41,89.77,89.36,89.73,98818.0
2023-05-04 15:40:00,89.73,89.77,89.46,89.54,131726.0,89.73,89.77,89.46,89.54,131726.0
2023-05-04 15:50:00,89.53,89.54,89.31,89.5,324796.0,89.53,89.54,89.31,89.5,324796.0
2023-05-05 09:30:00,89.62,90.08,89.57,90.0,164714.0,89.62,90.08,89.57,90.0,164714.0
2023-05-05 09:40:00,90.05,90.38,89.95,90.2,136570.0,90.05,90.38,89.95,90.2,136570.0
2023-05-05 09:50:00,90.23,90.83,90.12,90.82,184394.0,90.23,90.83,90.12,90.82,184394.0
2023-05-05 10:00:00,90.8,91.41,90.7,91.39,127354.0,90.8,91.41,90.7,91.39,127354.0
2023-05-05 10:10:00,91.39,91.89,91.37,91.76,226362.0,91.39,91.89,91.37,91.76,226362.0
2023-05-05 10:20:00,91.76,92.2,91.76,92.14,230566.0,91.76,92.2,91.76,92.14,230566.0
2023-05-05 10:30:00,92.16,92.36,92.11,92.27,205182.0,92.16,92.36,92.11,92.27,205182.0
2023-05-05 10:40:00,92.27,92.31,91.6,91.61,116890.0,92.27,92.31,91.6,91.61,116890.0
2023-05-05 10:50:00,91.63,91.82,91.38,91.43,170014.0,91.63,91.82,91.38,91.43,170014.0
2023-05-05 11:00:00,91.44,91.48,91.2,91.31,114000.0,91.44,91.48,91.2,91.31,114000.0
2023-05-05 11:10:00,91.28,91.58,91.23,91.33,69112.0,91.28,91.58,91.23,91.33,69112.0
2023-05-05 11:20:00,91.36,91.54,91.3,91.54,46942.0,91.36,91.54,91.3,91.54,46942.0
2023-05-05 11:30:00,91.52,91.53,91.3,91.37,68582.0,91.52,91.53,91.3,91.37,68582.0
2023-05-05 11:40:00,91.39,91.79,91.39,91.71,58666.0,91.39,91.79,91.39,91.71,58666.0
2023-05-05 11:50:00,91.75,91.75,91.48,91.56,87746.0,91.75,91.75,91.48,91.56,87746.0
2023-05-05 12:00:00,91.55,91.58,91.36,91.39,31908.0,91.55,91.58,91.36,91.39,31908.0
2023-05-05 12:10:00,91.39,91.56,91.38,91.52,36230.0,91.39,91.56,91.38,91.52,36230.0
2023-05-05 12:20:00,91.52,91.58,91.29,91.29,85050.0,91.52,91.58,91.29,91.29,85050.0
2023-05-05 12:30:00,91.3,91.35,91.15,91.22,43034.0,91.3,91.35,91.15,91.22,43034.0
2023-05-05 12:40:00,91.17,91.31,91.16,91.24,32548.0,91.17,91.31,91.16,91.24,32548.0
2023-05-05 12:50:00,91.29,91.67,91.28,91.64,68876.0,91.29,91.67,91.28,91.64,68876.0
2023-05-05 13:00:00,91.61,91.73,91.59,91.67,58252.0,91.61,91.73,91.59,91.67,58252.0
2023-05-05 13:10:00,91.67,91.77,91.6,91.69,53448.0,91.67,91.77,91.6,91.69,53448.0
2023-05-05 13:20:00,91.71,91.81,91.67,91.81,30546.0,91.71,91.81,91.67,91.81,30546.0
2023-05-05 13:30:00,91.8,91.89,91.69,91.75,25384.0,91.8,91.89,91.69,91.75,25384.0
2023-05-05 13:40:00,91.73,91.86,91.7,91.82,23934.0,91.73,91.86,91.7,91.82,23934.0
2023-05-05 13:50:00,91.84,92.03,91.82,91.98,61994.0,91.84,92.03,91.82,91.98,61994.0
2023-05-05 14:00:00,92.0,92.11,91.96,91.98,40146.0,92.0,92.11,91.96,91.98,40146.0
2023-05-05 14:10:00,91.99,92.01,91.8,91.8,63232.0,91.99,92.01,91.8,91.8,63232.0
2023-05-05 14:20:00,91.83,91.92,91.77,91.83,55818.0,91.83,91.92,91.77,91.83,55818.0
2023-05-05 14:30:00,91.84,91.91,91.81,91.85,40298.0,91.84,91.91,91.81,91.85,40298.0
2023-05-05 14:40:00,91.86,92.07,91.85,92.06,47186.0,91.86,92.07,91.85,92.06,47186.0
2023-05-05 14:50:00,92.07,92.25,92.05,92.16,69698.0,92.07,92.25,92.05,92.16,69698.0
2023-05-05 15:00:00,92.14,92.21,92.06,92.2,57768.0,92.14,92.21,92.06,92.2,57768.0
2023-05-05 15:10:00,92.19,92.2,91.99,92.0,52264.0,92.19,92.2,91.99,92.0,52264.0
2023-05-05 15:20:00,92.0,92.13,91.97,92.12,75162.0,92.0,92.13,91.97,92.12,75162.0
2023-05-05 15:30:00,92.12,92.2,91.94,92.0,153946.0,92.12,92.2,91.94,92.0,153946.0
2023-05-05 15:40:00,91.99,92.09,91.81,91.98,278574.0,91.99,92.09,91.81,91.98,278574.0
2023-05-05 15:50:00,91.95,92.07,91.88,91.99,461188.0,91.95,92.07,91.88,91.99,461188.0
2023-05-08 09:30:00,94.0,95.64,94.0,94.4,790730.0,94.0,95.64,94.0,94.4,790730.0
2023-05-08 09:40:00,94.39,95.33,94.36,94.83,426432.0,94.39,95.33,94.36,94.83,426432.0
2023-05-08 09:50:00,94.79,94.98,94.33,94.97,186860.0,94.79,94.98,94.33,94.97,186860.0
2023-05-08 10:00:00,94.98,95.06,94.58,94.58,175906.0,94.98,95.06,94.58,94.58,175906.0
2023-05-08 10:10:00,94.57,94.71,93.97,94.31,121932.0,94.57,94.71,93.97,94.31,121932.0
2023-05-08 10:20:00,94.36,94.38,94.05,94.2,75670.0,94.36,94.38,94.05,94.2,75670.0
2023-05-08 10:30:00,94.17,94.32,94.03,94.21,76022.0,94.17,94.32,94.03,94.21,76022.0
2023-05-08 10:40:00,94.23,94.6,94.21,94.51,86316.0,94.23,94.6,94.21,94.51,86316.0
2023-05-08 10:50:00,94.5,94.51,94.24,94.24,64470.0,94.5,94.51,94.24,94.24,64470.0
2023-05-08 11:00:00,94.26,94.53,94.23,94.45,62452.0,94.26,94.53,94.23,94.45,62452.0
2023-05-08 11:10:00,94.45,94.8,94.42,94.61,126852.0,94.45,94.8,94.42,94.61,126852.0
2023-05-08 11:20:00,94.58,94.59,94.37,94.55,53802.0,94.58,94.59,94.37,94.55,53802.0
2023-05-08 11:30:00,94.53,94.64,94.39,94.57,54294.0,94.53,94.64,94.39,94.57,54294.0
2023-05-08 11:40:00,94.58,94.89,94.58,94.89,106886.0,94.58,94.89,94.58,94.89,106886.0
2023-05-08 11:50:00,94.86,95.02,94.85,94.97,53386.0,94.86,95.02,94.85,94.97,53386.0
2023-05-08 12:00:00,94.98,95.2,94.9,95.2,103286.0,94.98,95.2,94.9,95.2,103286.0
2023-05-08 12:10:00,95.19,95.32,95.13,95.3,93164.0,95.19,95.32,95.13,95.3,93164.0
2023-05-08 12:20:00,95.28,95.38,95.2,95.32,99910.0,95.28,95.38,95.2,95.32,99910.0
2023-05-08 12:30:00,95.32,95.54,95.29,95.53,87582.0,95.32,95.54,95.29,95.53,87582.0
2023-05-08 12:40:00,95.54,95.64,95.46,95.57,62292.0,95.54,95.64,95.46,95.57,62292.0
2023-05-08 12:50:00,95.6,95.63,95.49,95.57,56650.0,95.6,95.63,95.49,95.57,56650.0
2023-05-08 13:00:00,95.57,95.74,95.57,95.68,59898.0,95.57,95.74,95.57,95.68,59898.0
2023-05-08 13:10:00,95.69,95.92,95.67,95.92,67692.0,95.69,95.92,95.67,95.92,67692.0
2023-05-08 13:20:00,95.92,95.99,95.72,95.74,64182.0,95.92,95.99,95.72,95.74,64182.0
2023-05-08 13:30:00,95.76,95.99,95.74,95.89,66174.0,95.76,95.99,95.74,95.89,66174.0
2023-05-08 13:40:00,95.88,95.97,95.77,95.91,50562.0,95.88,95.97,95.77,95.91,50562.0
2023-05-08 13:50:00,95.89,96.1,95.86,95.92,89872.0,95.89,96.1,95.86,95.92,89872.0
2023-05-08 14:00:00,95.89,95.94,95.19,95.33,126418.0,95.89,95.94,95.19,95.33,126418.0
2023-05-08 14:10:00,95.31,95.6,95.28,95.5,58250.0,95.31,95.6,95.28,95.5,58250.0
2023-05-08 14:20:00,95.51,95.58,95.47,95.56,47154.0,95.51,95.58,95.47,95.56,47154.0
2023-05-08 14:30:00,95.55,95.79,95.49,95.78,46372.0,95.55,95.79,95.49,95.78,46372.0
2023-05-08 14:40:00,95.76,95.92,95.74,95.85,51296.0,95.76,95.92,95.74,95.85,51296.0
2023-05-08 14:50:00,95.86,95.9,95.72,95.75,65380.0,95.86,95.9,95.72,95.75,65380.0
2023-05-08 15:00:00,95.77,95.77,95.6,95.65,36938.0,95.77,95.77,95.6,95.65,36938.0
2023-05-08 15:10:00,95.66,95.66,95.33,95.35,65080.0,95.66,95.66,95.33,95.35,65080.0
2023-05-08 15:20:00,95.37,95.63,95.36,95.61,107706.0,95.37,95.63,95.36,95.61,107706.0
2023-05-08 15:30:00,95.63,95.78,95.58,95.7,135300.0,95.63,95.78,95.58,95.7,135300.0
2023-05-08 15:40:00,95.7,95.8,95.61,95.75,192806.0,95.7,95.8,95.61,95.75,192806.0
2023-05-08 15:50:00,95.77,95.8,95.57,95.76,374444.0,95.77,95.8,95.57,95.76,374444.0
2023-05-09 09:30:00,96.38,97.59,96.2,96.83,275104.0,96.38,97.59,96.2,96.83,275104.0
2023-05-09 09:40:00,96.82,97.16,96.63,96.81,194620.0,96.82,97.16,96.63,96.81,194620.0
2023-05-09 09:50:00,96.78,97.74,96.76,97.63,137780.0,96.78,97.74,96.76,97.63,137780.0
2023-05-09 10:00:00,97.61,97.88,97.45,97.57,165920.0,97.61,97.88,97.45,97.57,165920.0
2023-05-09 10:10:00,97.59,97.6,97.14,97.32,131562.0,97.59,97.6,97.14,97.32,131562.0
2023-05-09 10:20:00,97.33,97.69,97.33,97.6,77728.0,97.33,97.69,97.33,97.6,77728.0
2023-05-09 10:30:00,97.62,97.82,97.5,97.71,170722.0,97.62,97.82,97.5,97.71,170722.0
2023-05-09 10:40:00,97.8,97.89,97.6,97.68,71410.0,97.8,97.89,97.6,97.68,71410.0
2023-05-09 10:50:00,97.68,97.83,97.41,97.79,79976.0,97.68,97.83,97.41,97.79,79976.0
2023-05-09 11:00:00,97.78,97.96,97.6,97.92,76862.0,97.78,97.96,97.6,97.92,76862.0
2023-05-09 11:10:00,97.92,98.32,97.86,98.3,118654.0,97.92,98.32,97.86,98.3,118654.0
2023-05-09 11:20:00,98.29,98.42,98.12,98.15,80498.0,98.29,98.42,98.12,98.15,80498.0
2023-05-09 11:30:00,98.12,98.53,98.01,98.47,96688.0,98.12,98.53,98.01,98.47,96688.0
2023-05-09 11:40:00,98.49,98.5,98.34,98.42,65130.0,98.49,98.5,98.34,98.42,65130.0
2023-05-09 11:50:00,98.39,98.39,97.89,97.95,57708.0,98.39,98.39,97.89,97.95,57708.0
2023-05-09 12:00:00,97.94,98.1,97.79,98.08,87186.0,97.94,98.1,97.79,98.08,87186.0
2023-05-09 12:10:00,98.1,98.21,97.88,98.13,93630.0,98.1,98.21,97.88,98.13,93630.0
2023-05-09 12:20:00,98.17,98.21,98.0,98.11,42212.0,98.17,98.21,98.0,98.11,42212.0
2023-05-09 12:30:00,98.09,98.27,98.03,98.06,65530.0,98.09,98.27,98.03,98.06,65530.0
2023-05-09 12:40:00,98.06,98.15,97.88,97.92,47288.0,98.06,98.15,97.88,97.92,47288.0
2023-05-09 12:50:00,97.94,98.19,97.88,98.19,49810.0,97.94,98.19,97.88,98.19,49810.0
2023-05-09 13:00:00,98.2,98.26,98.04,98.07,45528.0,98.2,98.26,98.04,98.07,45528.0
2023-05-09 13:10:00,98.08,98.17,97.97,98.14,30854.0,98.08,98.17,97.97,98.14,30854.0
2023-05-09 13:20:00,98.17,98.22,98.01,98.06,28604.0,98.17,98.22,98.01,98.06,28604.0
2023-05-09 13:30:00,98.06,98.17,98.01,98.02,32566.0,98.06,98.17,98.01,98.02,32566.0
2023-05-09 13:40:00,97.97,97.98,97.81,97.89,31522.0,97.97,97.98,97.81,97.89,31522.0
2023-05-09 13:50:00,97.86,98.13,97.85,98.05,29932.0,97.86,98.13,97.85,98.05,29932.0
2023-05-09 14:00:00,98.05,98.2,97.98,98.0,37442.0,98.05,98.2,97.98,98.0,37442.0
2023-05-09 14:10:00,98.0,98.03,97.84,97.91,24320.0,98.0,98.03,97.84,97.91,24320.0
2023-05-09 14:20:00,97.91,98.02,97.91,97.96,32658.0,97.91,98.02,97.91,97.96,32658.0
2023-05-09 14:30:00,97.95,97.99,97.84,97.92,46088.0,97.95,97.99,97.84,97.92,46088.0
2023-05-09 14:40:00,97.89,97.99,97.87,97.88,32840.0,97.89,97.99,97.87,97.88,32840.0
2023-05-09 14:50:00,97.89,98.11,97.85,98.02,81310.0,97.89,98.11,97.85,98.02,81310.0
2023-05-09 15:00:00,98.01,98.02,97.74,97.74,46768.0,98.01,98.02,97.74,97.74,46768.0
2023-05-09 15:10:00,97.77,97.77,97.44,97.64,83250.0,97.77,97.77,97.44,97.64,83250.0
2023-05-09 15:20:00,97.66,97.83,97.57,97.79,47596.0,97.66,97.83,97.57,97.79,47596.0
2023-05-09 15:30:00,97.78,97.87,97.68,97.78,67354.0,97.78,97.87,97.68,97.78,67354.0
2023-05-09 15:40:00,97.79,97.89,97.64,97.89,1024724.0,97.79,97.89,97.64,97.89,1024724.0
2023-05-09 15:50:00,97.89,97.94,97.77,97.92,439042.0,97.89,97.94,97.77,97.92,439042.0
2023-05-10 09:30:00,98.57,99.19,98.5,98.85,183514.0,98.57,99.19,98.5,98.85,183514.0
2023-05-10 09:40:00,98.81,99.0,98.58,98.79,71158.0,98.81,99.0,98.58,98.79,71158.0
2023-05-10 09:50:00,98.74,99.22,98.65,99.16,68502.0,98.74,99.22,98.65,99.16,68502.0
2023-05-10 10:00:00,99.2,99.99,99.19,99.94,150290.0,99.2,99.99,99.19,99.94,150290.0
2023-05-10 10:10:00,99.96,100.5,99.78,99.91,262012.0,99.96,100.5,99.78,99.91,262012.0
2023-05-10 10:20:00,99.89,100.42,99.88,100.42,128600.0,99.89,100.42,99.88,100.42,128600.0
2023-05-10 10:30:00,100.48,100.72,100.37,100.37,171984.0,100.48,100.72,100.37,100.37,171984.0
2023-05-10 10:40:00,100.42,100.58,99.67,100.06,160786.0,100.42,100.58,99.67,100.06,160786.0
2023-05-10 10:50:00,100.03,100.06,99.71,99.82,93396.0,100.03,100.06,99.71,99.82,93396.0
2023-05-10 11:00:00,99.88,100.19,99.88,100.11,50710.0,99.88,100.19,99.88,100.11,50710.0
2023-05-10 11:10:00,100.12,100.21,99.99,100.16,30680.0,100.12,100.21,99.99,100.16,30680.0
2023-05-10 11:20:00,100.16,100.25,100.11,100.23,52964.0,100.16,100.25,100.11,100.23,52964.0
2023-05-10 11:30:00,100.24,100.75,100.23,100.61,112206.0,100.24,100.75,100.23,100.61,112206.0
2023-05-10 11:40:00,100.59,100.76,100.39,100.43,80248.0,100.59,100.76,100.39,100.43,80248.0
2023-05-10 11:50:00,100.42,100.49,100.18,100.26,42056.0,100.42,100.49,100.18,100.26,42056.0
2023-05-10 12:00:00,100.31,100.34,99.95,99.95,61970.0,100.31,100.34,99.95,99.95,61970.0
2023-05-10 12:10:00,99.95,100.11,99.85,100.08,45216.0,99.95,100.11,99.85,100.08,45216.0
2023-05-10 12:20:00,100.07,100.07,99.88,99.97,44900.0,100.07,100.07,99.88,99.97,44900.0
2023-05-10 12:30:00,99.98,100.06,99.88,100.02,61216.0,99.98,100.06,99.88,100.02,61216.0
2023-05-10 12:40:00,100.01,100.01,99.79,99.85,33222.0,100.01,100.01,99.79,99.85,33222.0
2023-05-10 12:50:00,99.83,99.94,99.39,99.51,39222.0,99.83,99.94,99.39,99.51,39222.0
2023-05-10 13:00:00,99.44,99.53,99.26,99.3,51388.0,99.44,99.53,99.26,99.3,51388.0
2023-05-10 13:10:00,99.3,99.47,99.19,99.27,34252.0,99.3,99.47,99.19,99.27,34252.0
2023-05-10 13:20:00,99.25,99.26,98.94,99.05,36192.0,99.25,99.26,98.94,99.05,36192.0
2023-05-10 13:30:00,99.03,99.03,98.72,98.74,41992.0,99.03,99.03,98.72,98.74,41992.0
2023-05-10 13:40:00,98.75,99.08,98.75,99.08,70598.0,98.75,99.08,98.75,99.08,70598.0
2023-05-10 13:50:00,99.04,99.27,98.96,99.26,30856.0,99.04,99.27,98.96,99.26,30856.0
2023-05-10 14:00:00,99.31,99.47,99.29,99.41,42894.0,99.31,99.47,99.29,99.41,42894.0
2023-05-10 14:10:00,99.42,99.56,99.39,99.52,19236.0,99.42,99.56,99.39,99.52,19236.0
2023-05-10 14:20:00,99.52,99.56,99.4,99.45,36036.0,99.52,99.56,99.4,99.45,36036.0
2023-05-10 14:30:00,99.47,99.63,99.47,99.61,23352.0,99.47,99.63,99.47,99.61,23352.0
2023-05-10 14:40:00,99.64,99.75,99.54,99.59,50796.0,99.64,99.75,99.54,99.59,50796.0
2023-05-10 14:50:00,99.61,99.66,99.51,99.66,59796.0,99.61,99.66,99.51,99.66,59796.0
2023-05-10 15:00:00,99.67,99.81,99.66,99.75,33138.0,99.67,99.81,99.66,99.75,33138.0
2023-05-10 15:10:00,99.74,99.8,99.65,99.75,41696.0,99.74,99.8,99.65,99.75,41696.0
2023-05-10 15:20:00,99.78,99.98,99.77,99.87,105516.0,99.78,99.98,99.77,99.87,105516.0
2023-05-10 15:30:00,99.85,99.96,99.71,99.77,81194.0,99.85,99.96,99.71,99.77,81194.0
2023-05-10 15:40:00,99.77,99.82,99.67,99.69,124068.0,99.77,99.82,99.67,99.69,124068.0
2023-05-10 15:50:00,99.67,99.79,99.54,99.7,247616.0,99.67,99.79,99.54,99.7,247616.0
2023-05-11 09:30:00,100.28,100.42,99.44,99.66,158986.0,100.28,100.42,99.44,99.66,158986.0
2023-05-11 09:40:00,99.66,99.68,99.22,99.39,43668.0,99.66,99.68,99.22,99.39,43668.0
2023-05-11 09:50:00,99.33,99.71,99.27,99.71,49158.0,99.33,99.71,99.27,99.71,49158.0
2023-05-11 10:00:00,99.7,99.8,99.41,99.47,33816.0,99.7,99.8,99.41,99.47,33816.0
2023-05-11 10:10:00,99.47,99.6,99.13,99.19,33698.0,99.47,99.6,99.13,99.19,33698.0
2023-05-11 10:20:00,99.16,99.44,99.12,99.26,34966.0,99.16,99.44,99.12,99.26,34966.0
2023-05-11 10:30:00,99.27,99.39,98.86,98.89,51042.0,99.27,99.39,98.86,98.89,51042.0
2023-05-11 10:40:00,98.81,98.96,98.63,98.87,63534.0,98.81,98.96,98.63,98.87,63534.0
2023-05-11 10:50:00,98.89,99.08,98.85,98.97,55122.0,98.89,99.08,98.85,98.97,55122.0
2023-05-11 11:00:00,99.0,99.04,98.83,98.96,26932.0,99.0,99.04,98.83,98.96,26932.0
2023-05-11 11:10:00,98.89,98.91,98.75,98.79,17128.0,98.89,98.91,98.75,98.79,17128.0
2023-05-11 11:20:00,98.79,98.86,98.74,98.78,65008.0,98.79,98.86,98.74,98.78,65008.0
2023-05-11 11:30:00,98.8,98.92,98.61,98.65,36628.0,98.8,98.92,98.61,98.65,36628.0
2023-05-11 11:40:00,98.66,98.79,98.61,98.64,26368.0,98.66,98.79,98.61,98.64,26368.0
2023-05-11 11:50:00,98.64,98.83,98.52,98.77,35132.0,98.64,98.83,98.52,98.77,35132.0
2023-05-11 12:00:00,98.78,98.8,98.71,98.74,20736.0,98.78,98.8,98.71,98.74,20736.0
2023-05-11 12:10:00,98.74,98.75,98.6,98.75,44156.0,98.74,98.75,98.6,98.75,44156.0
2023-05-11 12:20:00,98.75,98.77,98.42,98.46,65712.0,98.75,98.77,98.42,98.46,65712.0
2023-05-11 12:30:00,98.44,98.63,98.42,98.56,36350.0,98.44,98.63,98.42,98.56,36350.0
2023-05-11 12:40:00,98.57,98.64,98.4,98.52,34008.0,98.57,98.64,98.4,98.52,34008.0
2023-05-11 12:50:00,98.52,98.52,98.39,98.45,33428.0,98.52,98.52,98.39,98.45,33428.0
2023-05-11 13:00:00,98.47,98.72,98.45,98.69,42612.0,98.47,98.72,98.45,98.69,42612.0
2023-05-11 13:10:00,98.7,98.74,98.5,98.55,23948.0,98.7,98.74,98.5,98.55,23948.0
2023-05-11 13:20:00,98.57,98.57,98.41,98.5,27892.0,98.57,98.57,98.41,98.5,27892.0
2023-05-11 13:30:00,98.52,98.7,98.49,98.63,39632.0,98.52,98.7,98.49,98.63,39632.0
2023-05-11 13:40:00,98.61,98.62,98.29,98.35,68606.0,98.61,98.62,98.29,98.35,68606.0
2023-05-11 13:50:00,98.34,98.58,98.29,98.57,65514.0,98.34,98.58,98.29,98.57,65514.0
2023-05-11 14:00:00,98.59,98.67,98.54,98.64,57034.0,98.59,98.67,98.54,98.64,57034.0
2023-05-11 14:10:00,98.68,98.96,98.67,98.82,38824.0,98.68,98.96,98.67,98.82,38824.0
2023-05-11 14:20:00,98.85,98.91,98.77,98.82,25632.0,98.85,98.91,98.77,98.82,25632.0
2023-05-11 14:30:00,98.79,98.82,98.73,98.74,15940.0,98.79,98.82,98.73,98.74,15940.0
2023-05-11 14:40:00,98.75,98.89,98.7,98.76,36238.0,98.75,98.89,98.7,98.76,36238.0
2023-05-11 14:50:00,98.73,98.78,98.66,98.76,22592.0,98.73,98.78,98.66,98.76,22592.0
2023-05-11 15:00:00,98.8,98.82,98.64,98.81,36362.0,98.8,98.82,98.64,98.81,36362.0
2023-05-11 15:10:00,98.81,98.86,98.66,98.68,48596.0,98.81,98.86,98.66,98.68,48596.0
2023-05-11 15:20:00,98.67,98.79,98.62,98.72,73244.0,98.67,98.79,98.62,98.72,73244.0
2023-05-11 15:30:00,98.72,98.76,98.52,98.52,90710.0,98.72,98.76,98.52,98.52,90710.0
2023-05-11 15:40:00,98.53,98.8,98.46,98.61,119648.0,98.53,98.8,98.46,98.61,119648.0
2023-05-11 15:50:00,98.61,98.69,98.48,98.64,256208.0,98.61,98.69,98.48,98.64,256208.0
2023-05-12 09:30:00,99.33,99.43,98.77,99.33,181458.0,99.33,99.43,98.77,99.33,181458.0
2023-05-12 09:40:00,99.39,99.64,99.11,99.18,121316.0,99.39,99.64,99.11,99.18,121316.0
2023-05-12 09:50:00,99.19,99.21,98.99,99.04,50256.0,99.19,99.21,98.99,99.04,50256.0
2023-05-12 10:00:00,99.01,99.24,98.51,98.93,137916.0,99.01,99.24,98.51,98.93,137916.0
2023-05-12 10:10:00,98.94,98.94,98.6,98.63,54414.0,98.94,98.94,98.6,98.63,54414.0
2023-05-12 10:20:00,98.63,98.8,98.45,98.66,81290.0,98.63,98.8,98.45,98.66,81290.0
2023-05-12 10:30:00,98.65,98.78,98.42,98.75,35302.0,98.65,98.78,98.42,98.75,35302.0
2023-05-12 10:40:00,98.76,98.95,98.62,98.94,110512.0,98.76,98.95,98.62,98.94,110512.0
2023-05-12 10:50:00,98.96,99.18,98.87,99.07,64494.0,98.96,99.18,98.87,99.07,64494.0
2023-05-12 11:00:00,99.14,99.21,99.02,99.03,29442.0,99.14,99.21,99.02,99.03,29442.0
2023-05-12 11:10:00,99.04,99.05,98.83,98.88,69602.0,99.04,99.05,98.83,98.88,69602.0
2023-05-12 11:20:00,98.88,99.13,98.83,99.11,55610.0,98.88,99.13,98.83,99.11,55610.0
2023-05-12 11:30:00,99.1,99.19,98.98,99.1,40658.0,99.1,99.19,98.98,99.1,40658.0
2023-05-12 11:40:00,99.1,99.44,99.06,99.36,99290.0,99.1,99.44,99.06,99.36,99290.0
2023-05-12 11:50:00,99.34,99.42,99.2,99.33,63852.0,99.34,99.42,99.2,99.33,63852.0
2023-05-12 12:00:00,99.33,99.33,99.05,99.17,44418.0,99.33,99.33,99.05,99.17,44418.0
2023-05-12 12:10:00,99.14,99.19,98.92,99.02,38348.0,99.14,99.19,98.92,99.02,38348.0
2023-05-12 12:20:00,99.02,99.12,98.97,99.04,61276.0,99.02,99.12,98.97,99.04,61276.0
2023-05-12 12:30:00,99.04,99.36,99.04,99.35,54932.0,99.04,99.36,99.04,99.35,54932.0
2023-05-12 12:40:00,99.39,99.4,98.56,98.59,78620.0,99.39,99.4,98.56,98.59,78620.0
2023-05-12 12:50:00,98.59,98.75,98.41,98.74,94516.0,98.59,98.75,98.41,98.74,94516.0
2023-05-12 13:00:00,98.73,98.8,98.58,98.61,50884.0,98.73,98.8,98.58,98.61,50884.0
2023-05-12 13:10:00,98.62,98.88,98.61,98.83,28366.0,98.62,98.88,98.61,98.83,28366.0
2023-05-12 13:20:00,98.81,99.27,98.77,99.25,91954.0,98.81,99.27,98.77,99.25,91954.0
2023-05-12 13:30:00,99.25,99.36,99.07,99.07,70850.0,99.25,99.36,99.07,99.07,70850.0
2023-05-12 13:40:00,99.08,99.57,99.08,99.55,78910.0,99.08,99.57,99.08,99.55,78910.0
2023-05-12 13:50:00,99.57,99.64,99.28,99.38,60212.0,99.57,99.64,99.28,99.38,60212.0
2023-05-12 14:00:00,99.38,99.57,99.22,99.55,63326.0,99.38,99.57,99.22,99.55,63326.0
2023-05-12 14:10:00,99.59,99.64,99.33,99.36,59094.0,99.59,99.64,99.33,99.36,59094.0
2023-05-12 14:20:00,99.36,99.49,99.2,99.44,47230.0,99.36,99.49,99.2,99.44,47230.0
2023-05-12 14:30:00,99.39,99.47,99.35,99.36,41030.0,99.39,99.47,99.35,99.36,41030.0
2023-05-12 14:40:00,99.36,99.39,99.24,99.36,34126.0,99.36,99.39,99.24,99.36,34126.0
2023-05-12 14:50:00,99.36,99.4,99.25,99.25,42638.0,99.36,99.4,99.25,99.25,42638.0
2023-05-12 15:00:00,99.26,99.42,99.25,99.42,40970.0,99.26,99.42,99.25,99.42,40970.0
2023-05-12 15:10:00,99.42,99.6,99.31,99.58,44956.0,99.42,99.6,99.31,99.58,44956.0
2023-05-12 15:20:00,99.61,99.63,99.5,99.53,55916.0,99.61,99.63,99.5,99.53,55916.0
2023-05-12 15:30:00,99.55,99.64,99.53,99.61,74688.0,99.55,99.64,99.53,99.61,74688.0
2023-05-12 15:40:00,99.61,99.66,99.49,99.52,173454.0,99.61,99.66,99.49,99.52,173454.0
2023-05-12 15:50:00,99.5,99.69,99.42,99.69,326214.0,99.5,99.69,99.42,99.69,326214.0
2023-05-15 09:30:00,99.15,99.28,98.51,98.58,174034.0,99.15,99.28,98.51,98.58,174034.0
2023-05-15 09:40:00,98.58,98.61,98.11,98.2,128064.0,98.58,98.61,98.11,98.2,128064.0
2023-05-15 09:50:00,98.17,98.18,97.55,97.61,154304.0,98.17,98.18,97.55,97.61,154304.0
2023-05-15 10:00:00,97.6,97.8,97.08,97.14,136416.0,97.6,97.8,97.08,97.14,136416.0
2023-05-15 10:10:00,97.19,97.23,96.65,96.66,141890.0,97.19,97.23,96.65,96.66,141890.0
2023-05-15 10:20:00,96.64,96.77,96.13,96.22,319592.0,96.64,96.77,96.13,96.22,319592.0
2023-05-15 10:30:00,96.22,96.5,95.96,96.27,238994.0,96.22,96.5,95.96,96.27,238994.0
2023-05-15 10:40:00,96.27,96.27,95.95,96.19,207644.0,96.27,96.27,95.95,96.19,207644.0
2023-05-15 10:50:00,96.17,96.31,95.99,96.08,140868.0,96.17,96.31,95.99,96.08,140868.0
2023-05-15 11:00:00,96.07,96.25,95.94,95.94,80374.0,96.07,96.25,95.94,95.94,80374.0
2023-05-15 11:10:00,95.95,96.0,95.66,95.75,132972.0,95.95,96.0,95.66,95.75,132972.0
2023-05-15 11:20:00,95.77,96.0,95.65,95.73,259644.0,95.77,96.0,95.65,95.73,259644.0
2023-05-15 11:30:00,95.75,95.95,95.75,95.88,164956.0,95.75,95.95,95.75,95.88,164956.0
2023-05-15 11:40:00,95.88,95.9,95.44,95.49,162412.0,95.88,95.9,95.44,95.49,162412.0
2023-05-15 11:50:00,95.5,95.73,95.33,95.6,215298.0,95.5,95.73,95.33,95.6,215298.0
2023-05-15 12:00:00,95.6,96.16,95.54,96.13,230968.0,95.6,96.16,95.54,96.13,230968.0
2023-05-15 12:10:00,96.13,96.34,95.99,96.26,160468.0,96.13,96.34,95.99,96.26,160468.0
2023-05-15 12:20:00,96.29,96.41,96.14,96.29,114760.0,96.29,96.41,96.14,96.29,114760.0
2023-05-15 12:30:00,96.29,96.37,96.19,96.26,110990.0,96.29,96.37,96.19,96.26,110990.0
2023-05-15 12:40:00,96.27,96.28,96.0,96.12,62256.0,96.27,96.28,96.0,96.12,62256.0
2023-05-15 12:50:00,96.16,96.3,96.06,96.28,63922.0,96.16,96.3,96.06,96.28,63922.0
2023-05-15 13:00:00,96.28,96.5,96.2,96.47,93774.0,96.28,96.5,96.2,96.47,93774.0
2023-05-15 13:10:00,96.49,96.64,96.44,96.59,120488.0,96.49,96.64,96.44,96.59,120488.0
2023-05-15 13:20:00,96.61,96.61,96.13,96.13,64304.0,96.61,96.61,96.13,96.13,64304.0
2023-05-15 13:30:00,96.15,96.19,96.02,96.06,58620.0,96.15,96.19,96.02,96.06,58620.0
2023-05-15 13:40:00,96.05,96.08,95.83,96.03,57402.0,96.05,96.08,95.83,96.03,57402.0
2023-05-15 13:50:00,96.02,96.21,96.01,96.07,77508.0,96.02,96.21,96.01,96.07,77508.0
2023-05-15 14:00:00,96.08,96.46,96.08,96.41,97116.0,96.08,96.46,96.08,96.41,97116.0
2023-05-15 14:10:00,96.42,96.54,96.31,96.51,156714.0,96.42,96.54,96.31,96.51,156714.0
2023-05-15 14:20:00,96.5,96.79,96.45,96.56,134664.0,96.5,96.79,96.45,96.56,134664.0
2023-05-15 14:30:00,96.54,96.6,96.44,96.53,81610.0,96.54,96.6,96.44,96.53,81610.0
2023-05-15 14:40:00,96.53,96.85,96.49,96.77,90954.0,96.53,96.85,96.49,96.77,90954.0
2023-05-15 14:50:00,96.77,96.86,96.64,96.86,94200.0,96.77,96.86,96.64,96.86,94200.0
2023-05-15 15:00:00,96.85,97.0,96.84,96.86,111788.0,96.85,97.0,96.84,96.86,111788.0
2023-05-15 15:10:00,96.85,97.22,96.82,97.2,324162.0,96.85,97.22,96.82,97.2,324162.0
2023-05-15 15:20:00,97.17,97.32,97.02,97.29,626618.0,97.17,97.32,97.02,97.29,626618.0
2023-05-15 15:30:00,97.29,97.41,96.89,96.92,363904.0,97.29,97.41,96.89,96.92,363904.0
2023-05-15 15:40:00,96.92,96.94,96.5,96.6,387280.0,96.92,96.94,96.5,96.6,387280.0
2023-05-15 15:50:00,96.61,96.76,96.42,96.48,792354.0,96.61,96.76,96.42,96.48,792354.0
2023-05-16 09:30:00,95.14,95.38,94.43,94.72,345876.0,95.14,95.38,94.43,94.72,345876.0
2023-05-16 09:40:00,94.78,95.71,94.7,95.39,160182.0,94.78,95.71,94.7,95.39,160182.0
2023-05-16 09:50:00,95.41,95.65,95.14,95.6,176436.0,95.41,95.65,95.14,95.6,176436.0
2023-05-16 10:00:00,95.61,95.8,95.14,95.3,389950.0,95.61,95.8,95.14,95.3,389950.0
2023-05-16 10:10:00,95.36,95.39,95.05,95.31,81140.0,95.36,95.39,95.05,95.31,81140.0
2023-05-16 10:20:00,95.36,95.41,95.18,95.39,56828.0,95.36,95.41,95.18,95.39,56828.0
2023-05-16 10:30:00,95.39,95.43,95.25,95.43,236850.0,95.39,95.43,95.25,95.43,236850.0
2023-05-16 10:40:00,95.44,95.74,95.33,95.66,135328.0,95.44,95.74,95.33,95.66,135328.0
2023-05-16 10:50:00,95.63,95.99,95.63,95.78,1538902.0,95.63,95.99,95.63,95.78,1538902.0
2023-05-16 11:00:00,95.75,95.83,95.3,95.32,42022.0,95.75,95.83,95.3,95.32,42022.0
2023-05-16 11:10:00,95.31,95.39,95.1,95.13,70138.0,95.31,95.39,95.1,95.13,70138.0
2023-05-16 11:20:00,95.09,95.29,95.07,95.24,77944.0,95.09,95.29,95.07,95.24,77944.0
2023-05-16 11:30:00,95.22,95.26,95.01,95.05,37182.0,95.22,95.26,95.01,95.05,37182.0
2023-05-16 11:40:00,95.05,95.34,94.99,95.31,66444.0,95.05,95.34,94.99,95.31,66444.0
2023-05-16 11:50:00,95.34,95.42,95.14,95.17,56768.0,95.34,95.42,95.14,95.17,56768.0
2023-05-16 12:00:00,95.17,95.25,95.06,95.11,67998.0,95.17,95.25,95.06,95.11,67998.0
2023-05-16 12:10:00,95.14,95.17,95.02,95.06,43268.0,95.14,95.17,95.02,95.06,43268.0
2023-05-16 12:20:00,95.06,95.16,94.99,95.08,55462.0,95.06,95.16,94.99,95.08,55462.0
2023-05-16 12:30:00,95.06,95.2,95.01,95.19,45368.0,95.06,95.2,95.01,95.19,45368.0
2023-05-16 12:40:00,95.22,95.38,95.1,95.36,85232.0,95.22,95.38,95.1,95.36,85232.0
2023-05-16 12:50:00,95.36,95.92,95.33,95.88,161056.0,95.36,95.92,95.33,95.88,161056.0
2023-05-16 13:00:00,95.88,96.15,95.85,96.11,112260.0,95.88,96.15,95.85,96.11,112260.0
2023-05-16 13:10:00,96.11,96.11,95.92,95.95,54614.0,96.11,96.11,95.92,95.95,54614.0
2023-05-16 13:20:00,95.95,95.97,95.8,95.87,56514.0,95.95,95.97,95.8,95.87,56514.0
2023-05-16 13:30:00,95.86,96.32,95.83,96.32,69784.0,95.86,96.32,95.83,96.32,69784.0
2023-05-16 13:40:00,96.32,96.4,96.11,96.19,97626.0,96.32,96.4,96.11,96.19,97626.0
2023-05-16 13:50:00,96.17,96.19,95.96,96.01,34130.0,96.17,96.19,95.96,96.01,34130.0
2023-05-16 14:00:00,96.03,96.03,95.78,95.86,39540.0,96.03,96.03,95.78,95.86,39540.0
2023-05-16 14:10:00,95.86,95.86,95.67,95.75,65220.0,95.86,95.86,95.67,95.75,65220.0
2023-05-16 14:20:00,95.75,95.78,95.63,95.76,78362.0,95.75,95.78,95.63,95.76,78362.0
2023-05-16 14:30:00,95.74,95.79,95.68,95.73,64520.0,95.74,95.79,95.68,95.73,64520.0
2023-05-16 14:40:00,95.75,95.99,95.74,95.92,229212.0,95.75,95.99,95.74,95.92,229212.0
2023-05-16 14:50:00,95.91,95.95,95.88,95.91,56422.0,95.91,95.95,95.88,95.91,56422.0
2023-05-16 15:00:00,95.92,95.92,95.74,95.79,76634.0,95.92,95.92,95.74,95.79,76634.0
2023-05-16 15:10:00,95.8,95.82,95.7,95.76,48306.0,95.8,95.82,95.7,95.76,48306.0
2023-05-16 15:20:00,95.76,95.86,95.69,95.81,114960.0,95.76,95.86,95.69,95.81,114960.0
2023-05-16 15:30:00,95.79,95.81,95.61,95.66,109618.0,95.79,95.81,95.61,95.66,109618.0
2023-05-16 15:40:00,95.63,95.75,95.59,95.69,121300.0,95.63,95.75,95.59,95.69,121300.0
2023-05-16 15:50:00,95.67,95.79,95.45,95.72,383122.0,95.67,95.79,95.45,95.72,383122.0
2023-05-17 09:30:00,96.16,96.23,95.52,95.63,184208.0,96.16,96.23,95.52,95.63,184208.0
2023-05-17 09:40:00,95.58,95.86,95.38,95.55,68496.0,95.58,95.86,95.38,95.55,68496.0
2023-05-17 09:50:00,95.54,95.67,95.35,95.38,173582.0,95.54,95.67,95.35,95.38,173582.0
2023-05-17 10:00:00,95.36,95.45,95.11,95.21,100240.0,95.36,95.45,95.11,95.21,100240.0
2023-05-17 10:10:00,95.21,95.52,95.2,95.32,76900.0,95.21,95.52,95.2,95.32,76900.0
2023-05-17 10:20:00,95.36,95.36,95.05,95.17,82440.0,95.36,95.36,95.05,95.17,82440.0
2023-05-17 10:30:00,95.17,95.52,95.17,95.38,111774.0,95.17,95.52,95.17,95.38,111774.0
2023-05-17 10:40:00,95.39,95.52,95.29,95.32,163044.0,95.39,95.52,95.29,95.32,163044.0
2023-05-17 10:50:00,95.3,95.33,95.06,95.2,291016.0,95.3,95.33,95.06,95.2,291016.0
2023-05-17 11:00:00,95.16,95.49,95.14,95.22,85998.0,95.16,95.49,95.14,95.22,85998.0
2023-05-17 11:10:00,95.22,95.4,95.1,95.2,159680.0,95.22,95.4,95.1,95.2,159680.0
2023-05-17 11:20:00,95.2,95.41,95.1,95.32,259866.0,95.2,95.41,95.1,95.32,259866.0
2023-05-17 11:30:00,95.35,95.7,95.35,95.7,148494.0,95.35,95.7,95.35,95.7,148494.0
2023-05-17 11:40:00,95.75,96.11,95.7,96.01,106574.0,95.75,96.11,95.7,96.01,106574.0
2023-05-17 11:50:00,96.0,96.11,95.72,95.84,122602.0,96.0,96.11,95.72,95.84,122602.0
2023-05-17 12:00:00,95.86,96.03,95.76,96.01,46402.0,95.86,96.03,95.76,96.01,46402.0
2023-05-17 12:10:00,95.99,96.38,95.98,96.0,113904.0,95.99,96.38,95.98,96.0,113904.0
2023-05-17 12:20:00,95.99,96.25,95.96,96.17,47808.0,95.99,96.25,95.96,96.17,47808.0
2023-05-17 12:30:00,96.19,96.21,96.1,96.17,63056.0,96.19,96.21,96.1,96.17,63056.0
2023-05-17 12:40:00,96.17,96.43,96.16,96.39,66350.0,96.17,96.43,96.16,96.39,66350.0
2023-05-17 12:50:00,96.39,96.52,96.31,96.33,64890.0,96.39,96.52,96.31,96.33,64890.0
2023-05-17 13:00:00,96.33,96.5,96.33,96.41,31088.0,96.33,96.5,96.33,96.41,31088.0
2023-05-17 13:10:00,96.44,96.44,96.26,96.33,32300.0,96.44,96.44,96.26,96.33,32300.0
2023-05-17 13:20:00,96.36,96.5,96.33,96.47,54486.0,96.36,96.5,96.33,96.47,54486.0
2023-05-17 13:30:00,96.45,96.45,96.31,96.34,37686.0,96.45,96.45,96.31,96.34,37686.0
2023-05-17 13:40:00,96.33,96.42,96.26,96.42,46962.0,96.33,96.42,96.26,96.42,46962.0
2023-05-17 13:50:00,96.42,96.47,96.25,96.3,48408.0,96.42,96.47,96.25,96.3,48408.0
2023-05-17 14:00:00,96.32,96.49,96.3,96.36,36122.0,96.32,96.49,96.3,96.36,36122.0
2023-05-17 14:10:00,96.37,96.5,96.35,96.42,38170.0,96.37,96.5,96.35,96.42,38170.0
2023-05-17 14:20:00,96.44,96.56,96.42,96.47,217374.0,96.44,96.56,96.42,96.47,217374.0
2023-05-17 14:30:00,96.48,96.5,96.39,96.41,30522.0,96.48,96.5,96.39,96.41,30522.0
2023-05-17 14:40:00,96.41,96.42,96.16,96.36,47950.0,96.41,96.42,96.16,96.36,47950.0
2023-05-17 14:50:00,96.37,96.39,96.2,96.21,31950.0,96.37,96.39,96.2,96.21,31950.0
2023-05-17 15:00:00,96.23,96.25,96.14,96.19,30312.0,96.23,96.25,96.14,96.19,30312.0
2023-05-17 15:10:00,96.19,96.26,96.09,96.11,41522.0,96.19,96.26,96.09,96.11,41522.0
2023-05-17 15:20:00,96.1,96.18,95.91,96.18,92134.0,96.1,96.18,95.91,96.18,92134.0
2023-05-17 15:30:00,96.2,96.32,96.11,96.14,69482.0,96.2,96.32,96.11,96.14,69482.0
2023-05-17 15:40:00,96.11,96.2,95.98,96.0,74606.0,96.11,96.2,95.98,96.0,74606.0
2023-05-17 15:50:00,95.99,95.99,95.7,95.77,328232.0,95.99,95.99,95.7,95.77,328232.0
2023-05-18 09:30:00,95.64,95.75,94.26,94.35,312942.0,95.64,95.75,94.26,94.35,312942.0
2023-05-18 09:40:00,94.36,94.49,93.38,94.08,481188.0,94.36,94.49,93.38,94.08,481188.0
2023-05-18 09:50:00,94.08,94.41,93.42,94.3,384998.0,94.08,94.41,93.42,94.3,384998.0
2023-05-18 10:00:00,94.33,94.47,94.04,94.1,247312.0,94.33,94.47,94.04,94.1,247312.0
2023-05-18 10:10:00,94.11,94.38,93.86,93.87,158798.0,94.11,94.38,93.86,93.87,158798.0
2023-05-18 10:20:00,93.86,94.26,93.86,94.17,142442.0,93.86,94.26,93.86,94.17,142442.0
2023-05-18 10:30:00,94.17,94.35,94.01,94.08,162516.0,94.17,94.35,94.01,94.08,162516.0
2023-05-18 10:40:00,94.09,95.25,94.06,95.03,353566.0,94.09,95.25,94.06,95.03,353566.0
2023-05-18 10:50:00,95.06,95.09,94.81,94.81,166668.0,95.06,95.09,94.81,94.81,166668.0
2023-05-18 11:00:00,94.85,95.06,94.79,95.0,179982.0,94.85,95.06,94.79,95.0,179982.0
2023-05-18 11:10:00,94.98,95.07,94.77,94.8,120916.0,94.98,95.07,94.77,94.8,120916.0
2023-05-18 11:20:00,94.83,95.02,94.77,94.89,130236.0,94.83,95.02,94.77,94.89,130236.0
2023-05-18 11:30:00,94.89,94.89,94.58,94.6,90524.0,94.89,94.89,94.58,94.6,90524.0
2023-05-18 11:40:00,94.58,94.84,94.57,94.73,87396.0,94.58,94.84,94.57,94.73,87396.0
2023-05-18 11:50:00,94.74,94.77,94.29,94.33,85990.0,94.74,94.77,94.29,94.33,85990.0
2023-05-18 12:00:00,94.36,94.58,94.29,94.42,70978.0,94.36,94.58,94.29,94.42,70978.0
2023-05-18 12:10:00,94.41,94.64,94.37,94.39,119942.0,94.41,94.64,94.37,94.39,119942.0
2023-05-18 12:20:00,94.39,94.44,94.28,94.42,90254.0,94.39,94.44,94.28,94.42,90254.0
2023-05-18 12:30:00,94.43,94.46,94.32,94.4,56446.0,94.43,94.46,94.32,94.4,56446.0
2023-05-18 12:40:00,94.41,94.66,94.39,94.58,86118.0,94.41,94.66,94.39,94.58,86118.0
2023-05-18 12:50:00,94.58,94.59,94.42,94.57,71872.0,94.58,94.59,94.42,94.57,71872.0
2023-05-18 13:00:00,94.57,94.69,94.45,94.54,103692.0,94.57,94.69,94.45,94.54,103692.0
2023-05-18 13:10:00,94.53,94.57,94.46,94.47,92140.0,94.53,94.57,94.46,94.47,92140.0
2023-05-18 13:20:00,94.46,94.61,94.4,94.48,131600.0,94.46,94.61,94.4,94.48,131600.0
2023-05-18 13:30:00,94.38,94.53,94.38,94.49,49272.0,94.38,94.53,94.38,94.49,49272.0
2023-05-18 13:40:00,94.46,94.63,94.45,94.48,82156.0,94.46,94.63,94.45,94.48,82156.0
2023-05-18 13:50:00,94.48,94.5,94.33,94.38,55180.0,94.48,94.5,94.33,94.38,55180.0
2023-05-18 14:00:00,94.39,94.39,94.14,94.21,95332.0,94.39,94.39,94.14,94.21,95332.0
2023-05-18 14:10:00,94.21,94.57,94.21,94.55,165122.0,94.21,94.57,94.21,94.55,165122.0
2023-05-18 14:20:00,94.55,94.61,94.43,94.53,99676.0,94.55,94.61,94.43,94.53,99676.0
2023-05-18 14:30:00,94.54,94.56,94.43,94.51,69280.0,94.54,94.56,94.43,94.51,69280.0
2023-05-18 14:40:00,94.5,94.6,94.42,94.58,110914.0,94.5,94.6,94.42,94.58,110914.0
2023-05-18 14:50:00,94.58,94.73,94.54,94.61,96328.0,94.58,94.73,94.54,94.61,96328.0
2023-05-18 15:00:00,94.61,94.75,94.51,94.67,123172.0,94.61,94.75,94.51,94.67,123172.0
2023-05-18 15:10:00,94.69,94.71,94.63,94.67,189844.0,94.69,94.71,94.63,94.67,189844.0
2023-05-18 15:20:00,94.67,94.67,94.55,94.63,226986.0,94.67,94.67,94.55,94.63,226986.0
2023-05-18 15:30:00,94.66,94.67,94.56,94.64,150202.0,94.66,94.67,94.56,94.64,150202.0
2023-05-18 15:40:00,94.64,94.85,94.64,94.74,264034.0,94.64,94.85,94.64,94.74,264034.0
2023-05-18 15:50:00,94.77,94.95,94.67,94.89,596704.0,94.77,94.95,94.67,94.89,596704.0
2023-05-19 09:30:00,95.44,95.76,95.12,95.35,275808.0,95.44,95.76,95.12,95.35,275808.0
2023-05-19 09:40:00,95.38,95.98,95.36,95.88,153778.0,95.38,95.98,95.36,95.88,153778.0
2023-05-19 09:50:00,95.84,96.19,95.57,95.76,212134.0,95.84,96.19,95.57,95.76,212134.0
2023-05-19 10:00:00,95.78,95.85,95.49,95.83,160338.0,95.78,95.85,95.49,95.83,160338.0
2023-05-19 10:10:00,95.8,95.87,95.53,95.58,117684.0,95.8,95.87,95.53,95.58,117684.0
2023-05-19 10:20:00,95.59,95.63,95.27,95.33,141000.0,95.59,95.63,95.27,95.33,141000.0
2023-05-19 10:30:00,95.33,95.47,95.02,95.14,121336.0,95.33,95.47,95.02,95.14,121336.0
2023-05-19 10:40:00,95.14,95.14,94.91,95.07,133700.0,95.14,95.14,94.91,95.07,133700.0
2023-05-19 10:50:00,95.1,95.13,94.75,95.05,157004.0,95.1,95.13,94.75,95.05,157004.0
2023-05-19 11:00:00,95.06,95.32,94.86,95.16,243578.0,95.06,95.32,94.86,95.16,243578.0
2023-05-19 11:10:00,95.12,95.35,95.06,95.25,113584.0,95.12,95.35,95.06,95.25,113584.0
2023-05-19 11:20:00,95.23,95.36,94.75,94.75,110236.0,95.23,95.36,94.75,94.75,110236.0
2023-05-19 11:30:00,94.73,94.96,94.72,94.75,58846.0,94.73,94.96,94.72,94.75,58846.0
2023-05-19 11:40:00,94.73,95.23,94.7,95.17,89346.0,94.73,95.23,94.7,95.17,89346.0
2023-05-19 11:50:00,95.14,95.45,95.11,95.39,52772.0,95.14,95.45,95.11,95.39,52772.0
2023-05-19 12:00:00,95.36,95.45,94.97,95.0,74638.0,95.36,95.45,94.97,95.0,74638.0
2023-05-19 12:10:00,95.0,95.14,94.98,95.04,61704.0,95.0,95.14,94.98,95.04,61704.0
2023-05-19 12:20:00,95.08,95.1,94.92,94.98,41966.0,95.08,95.1,94.92,94.98,41966.0
2023-05-19 12:30:00,94.98,94.98,94.74,94.95,41324.0,94.98,94.98,94.74,94.95,41324.0
2023-05-19 12:40:00,94.93,94.97,94.7,94.79,80106.0,94.93,94.97,94.7,94.79,80106.0
2023-05-19 12:50:00,94.75,95.02,94.75,94.94,32372.0,94.75,95.02,94.75,94.94,32372.0
2023-05-19 13:00:00,94.94,95.03,94.85,94.87,36274.0,94.94,95.03,94.85,94.87,36274.0
2023-05-19 13:10:00,94.86,94.97,94.78,94.95,40648.0,94.86,94.97,94.78,94.95,40648.0
2023-05-19 13:20:00,94.96,95.0,94.85,94.89,53172.0,94.96,95.0,94.85,94.89,53172.0
2023-05-19 13:30:00,94.89,94.92,94.86,94.92,30414.0,94.89,94.92,94.86,94.92,30414.0
2023-05-19 13:40:00,94.91,94.92,94.53,94.59,118650.0,94.91,94.92,94.53,94.59,118650.0
2023-05-19 13:50:00,94.56,94.75,94.55,94.63,29980.0,94.56,94.75,94.55,94.63,29980.0
2023-05-19 14:00:00,94.64,94.83,94.59,94.67,61344.0,94.64,94.83,94.59,94.67,61344.0
2023-05-19 14:10:00,94.67,95.03,94.61,94.99,94798.0,94.67,95.03,94.61,94.99,94798.0
2023-05-19 14:20:00,94.99,95.0,94.79,94.84,74362.0,94.99,95.0,94.79,94.84,74362.0
2023-05-19 14:30:00,94.83,94.83,94.71,94.71,48486.0,94.83,94.83,94.71,94.71,48486.0
2023-05-19 14:40:00,94.74,94.74,94.63,94.69,80660.0,94.74,94.74,94.63,94.69,80660.0
2023-05-19 14:50:00,94.69,94.85,94.67,94.8,67504.0,94.69,94.85,94.67,94.8,67504.0
2023-05-19 15:00:00,94.78,94.81,94.61,94.64,67142.0,94.78,94.81,94.61,94.64,67142.0
2023-05-19 15:10:00,94.63,94.7,94.55,94.69,81580.0,94.63,94.7,94.55,94.69,81580.0
2023-05-19 15:20:00,94.67,94.73,94.58,94.6,78974.0,94.67,94.73,94.58,94.6,78974.0
2023-05-19 15:30:00,94.63,94.66,94.53,94.59,125650.0,94.63,94.66,94.53,94.59,125650.0
2023-05-19 15:40:00,94.58,94.6,94.31,94.33,254016.0,94.58,94.6,94.31,94.33,254016.0
2023-05-19 15:50:00,94.33,94.53,94.16,94.31,560144.0,94.33,94.53,94.16,94.31,560144.0
2023-05-22 09:30:00,94.76,95.51,94.38,95.17,503528.0,94.76,95.51,94.38,95.17,503528.0
2023-05-22 09:40:00,95.16,95.46,95.04,95.3,249028.0,95.16,95.46,95.04,95.3,249028.0
2023-05-22 09:50:00,95.3,95.39,94.77,94.79,220100.0,95.3,95.39,94.77,94.79,220100.0
2023-05-22 10:00:00,94.77,95.05,94.31,94.39,240716.0,94.77,95.05,94.31,94.39,240716.0
2023-05-22 10:10:00,94.39,94.75,94.38,94.6,188242.0,94.39,94.75,94.38,94.6,188242.0
2023-05-22 10:20:00,94.57,94.58,94.28,94.36,154692.0,94.57,94.58,94.28,94.36,154692.0
2023-05-22 10:30:00,94.39,94.74,94.15,94.74,210114.0,94.39,94.74,94.15,94.74,210114.0
2023-05-22 10:40:00,94.71,94.89,94.64,94.69,153678.0,94.71,94.89,94.64,94.69,153678.0
2023-05-22 10:50:00,94.71,94.86,94.46,94.85,124334.0,94.71,94.86,94.46,94.85,124334.0
2023-05-22 11:00:00,94.87,95.1,94.83,95.03,141826.0,94.87,95.1,94.83,95.03,141826.0
2023-05-22 11:10:00,95.0,95.14,94.92,95.08,121714.0,95.0,95.14,94.92,95.08,121714.0
2023-05-22 11:20:00,95.06,95.36,95.04,95.29,145016.0,95.06,95.36,95.04,95.29,145016.0
2023-05-22 11:30:00,95.31,95.48,95.03,95.04,125156.0,95.31,95.48,95.03,95.04,125156.0
2023-05-22 11:40:00,95.05,95.08,94.99,95.0,96564.0,95.05,95.08,94.99,95.0,96564.0
2023-05-22 11:50:00,95.01,95.18,95.0,95.16,114764.0,95.01,95.18,95.0,95.16,114764.0
2023-05-22 12:00:00,95.13,95.7,95.13,95.66,95908.0,95.13,95.7,95.13,95.66,95908.0
2023-05-22 12:10:00,95.67,95.75,95.49,95.73,97806.0,95.67,95.75,95.49,95.73,97806.0
2023-05-22 12:20:00,95.7,95.73,95.38,95.44,125356.0,95.7,95.73,95.38,95.44,125356.0
2023-05-22 12:30:00,95.42,95.44,95.24,95.33,85698.0,95.42,95.44,95.24,95.33,85698.0
2023-05-22 12:40:00,95.32,95.51,95.31,95.44,66096.0,95.32,95.51,95.31,95.44,66096.0
2023-05-22 12:50:00,95.44,95.74,95.39,95.69,93622.0,95.44,95.74,95.39,95.69,93622.0
2023-05-22 13:00:00,95.69,95.96,95.69,95.86,96154.0,95.69,95.96,95.69,95.86,96154.0
2023-05-22 13:10:00,95.85,95.94,95.64,95.92,87576.0,95.85,95.94,95.64,95.92,87576.0
2023-05-22 13:20:00,95.92,96.11,95.8,95.86,152210.0,95.92,96.11,95.8,95.86,152210.0
2023-05-22 13:30:00,95.83,96.13,95.83,96.13,184114.0,95.83,96.13,95.83,96.13,184114.0
2023-05-22 13:40:00,96.11,96.42,96.06,96.36,159524.0,96.11,96.42,96.06,96.36,159524.0
2023-05-22 13:50:00,96.36,96.49,96.16,96.32,176780.0,96.36,96.49,96.16,96.32,176780.0
2023-05-22 14:00:00,96.29,96.38,96.03,96.1,115132.0,96.29,96.38,96.03,96.1,115132.0
2023-05-22 14:10:00,96.1,96.14,95.89,96.05,137484.0,96.1,96.14,95.89,96.05,137484.0
2023-05-22 14:20:00,96.05,96.17,95.94,96.13,140564.0,96.05,96.17,95.94,96.13,140564.0
2023-05-22 14:30:00,96.14,96.24,95.92,96.05,217398.0,96.14,96.24,95.92,96.05,217398.0
2023-05-22 14:40:00,96.05,96.17,96.02,96.17,105282.0,96.05,96.17,96.02,96.17,105282.0
2023-05-22 14:50:00,96.24,96.3,95.91,95.96,231996.0,96.24,96.3,95.91,95.96,231996.0
2023-05-22 15:00:00,95.95,96.08,95.89,95.99,109168.0,95.95,96.08,95.89,95.99,109168.0
2023-05-22 15:10:00,95.97,96.03,95.83,95.9,149932.0,95.97,96.03,95.83,95.9,149932.0
2023-05-22 15:20:00,95.92,96.01,95.84,95.96,118812.0,95.92,96.01,95.84,95.96,118812.0
2023-05-22 15:30:00,95.96,95.96,95.73,95.9,175154.0,95.96,95.96,95.73,95.9,175154.0
2023-05-22 15:40:00,95.9,96.16,95.86,95.94,343378.0,95.9,96.16,95.86,95.94,343378.0
2023-05-22 15:50:00,95.94,96.11,95.77,96.11,736560.0,95.94,96.11,95.77,96.11,736560.0
2023-05-23 09:30:00,95.78,96.0,95.29,95.29,356704.0,95.78,96.0,95.29,95.29,356704.0
2023-05-23 09:40:00,95.33,95.49,95.0,95.18,358208.0,95.33,95.49,95.0,95.18,358208.0
2023-05-23 09:50:00,95.2,95.7,95.17,95.31,288260.0,95.2,95.7,95.17,95.31,288260.0
2023-05-23 10:00:00,95.35,95.57,95.2,95.5,276690.0,95.35,95.57,95.2,95.5,276690.0
2023-05-23 10:10:00,95.48,96.03,95.46,95.94,246962.0,95.48,96.03,95.46,95.94,246962.0
2023-05-23 10:20:00,95.92,96.29,95.86,95.92,224984.0,95.92,96.29,95.86,95.92,224984.0
2023-05-23 10:30:00,95.92,96.6,95.63,96.29,369470.0,95.92,96.6,95.63,96.29,369470.0
2023-05-23 10:40:00,96.3,96.52,96.11,96.32,186390.0,96.3,96.52,96.11,96.32,186390.0
2023-05-23 10:50:00,96.32,96.32,96.03,96.11,169928.0,96.32,96.32,96.03,96.11,169928.0
2023-05-23 11:00:00,96.1,96.43,96.03,96.28,176828.0,96.1,96.43,96.03,96.28,176828.0
2023-05-23 11:10:00,96.31,96.33,96.04,96.19,150922.0,96.31,96.33,96.04,96.19,150922.0
2023-05-23 11:20:00,96.2,96.54,96.12,96.48,279956.0,96.2,96.54,96.12,96.48,279956.0
2023-05-23 11:30:00,96.49,96.56,96.35,96.44,133590.0,96.49,96.56,96.35,96.44,133590.0
2023-05-23 11:40:00,96.44,96.55,96.27,96.33,134278.0,96.44,96.55,96.27,96.33,134278.0
2023-05-23 11:50:00,96.34,96.37,95.88,95.92,198954.0,96.34,96.37,95.88,95.92,198954.0
2023-05-23 12:00:00,95.92,96.06,95.76,95.84,157360.0,95.92,96.06,95.76,95.84,157360.0
2023-05-23 12:10:00,95.82,95.92,95.73,95.89,121146.0,95.82,95.92,95.73,95.89,121146.0
2023-05-23 12:20:00,95.91,95.99,95.57,95.67,114438.0,95.91,95.99,95.57,95.67,114438.0
2023-05-23 12:30:00,95.64,95.85,95.43,95.56,125022.0,95.64,95.85,95.43,95.56,125022.0
2023-05-23 12:40:00,95.52,95.55,95.32,95.33,177462.0,95.52,95.55,95.32,95.33,177462.0
2023-05-23 12:50:00,95.33,95.58,95.32,95.44,95144.0,95.33,95.58,95.32,95.44,95144.0
2023-05-23 13:00:00,95.42,95.52,95.26,95.52,192594.0,95.42,95.52,95.26,95.52,192594.0
2023-05-23 13:10:00,95.52,95.69,95.49,95.63,107088.0,95.52,95.69,95.49,95.63,107088.0
2023-05-23 13:20:00,95.59,95.59,95.26,95.29,119314.0,95.59,95.59,95.26,95.29,119314.0
2023-05-23 13:30:00,95.28,95.39,95.13,95.15,237386.0,95.28,95.39,95.13,95.15,237386.0
2023-05-23 13:40:00,95.13,95.16,94.82,94.89,285448.0,95.13,95.16,94.82,94.89,285448.0
2023-05-23 13:50:00,94.88,95.16,94.82,95.1,122246.0,94.88,95.16,94.82,95.1,122246.0
2023-05-23 14:00:00,95.08,95.3,95.04,95.07,118540.0,95.08,95.3,95.04,95.07,118540.0
2023-05-23 14:10:00,95.06,95.08,94.78,94.85,130536.0,95.06,95.08,94.78,94.85,130536.0
2023-05-23 14:20:00,94.83,94.87,94.58,94.79,167178.0,94.83,94.87,94.58,94.79,167178.0
2023-05-23 14:30:00,94.74,94.89,94.52,94.54,128164.0,94.74,94.89,94.52,94.54,128164.0
2023-05-23 14:40:00,94.56,94.91,94.55,94.91,144356.0,94.56,94.91,94.55,94.91,144356.0
2023-05-23 14:50:00,94.94,94.96,94.75,94.92,268588.0,94.94,94.96,94.75,94.92,268588.0
2023-05-23 15:00:00,94.92,94.97,94.69,94.79,171152.0,94.92,94.97,94.69,94.79,171152.0
2023-05-23 15:10:00,94.8,94.82,94.45,94.45,223662.0,94.8,94.82,94.45,94.45,223662.0
2023-05-23 15:20:00,94.46,94.71,94.42,94.6,280436.0,94.46,94.71,94.42,94.6,280436.0
2023-05-23 15:30:00,94.6,94.8,94.52,94.76,351830.0,94.6,94.8,94.52,94.76,351830.0
2023-05-23 15:40:00,94.77,95.09,94.66,95.08,575328.0,94.77,95.09,94.66,95.08,575328.0
2023-05-23 15:50:00,95.06,95.16,94.73,94.95,1292270.0,95.06,95.16,94.73,94.95,1292270.0
2023-05-24 09:30:00,98.2,102.38,97.04,102.35,3006608.0,98.2,102.38,97.04,102.35,3006608.0
2023-05-24 09:40:00,102.34,103.39,102.25,102.86,3043804.0,102.34,103.39,102.25,102.86,3043804.0
2023-05-24 09:50:00,102.89,103.69,101.36,101.58,1634990.0,102.89,103.69,101.36,101.58,1634990.0
2023-05-24 10:00:00,101.54,101.99,101.4,101.78,929624.0,101.54,101.99,101.4,101.78,929624.0
2023-05-24 10:10:00,101.78,102.42,101.14,102.36,918238.0,101.78,102.42,101.14,102.36,918238.0
2023-05-24 10:20:00,102.34,102.58,101.51,101.55,699378.0,102.34,102.58,101.51,101.55,699378.0
2023-05-24 10:30:00,101.57,102.5,101.56,102.37,721628.0,101.57,102.5,101.56,102.37,721628.0
2023-05-24 10:40:00,102.33,102.46,101.7,102.11,535056.0,102.33,102.46,101.7,102.11,535056.0
2023-05-24 10:50:00,102.1,102.83,101.95,102.79,645758.0,102.1,102.83,101.95,102.79,645758.0
2023-05-24 11:00:00,102.74,102.86,102.31,102.83,428340.0,102.74,102.86,102.31,102.83,428340.0
2023-05-24 11:10:00,102.8,103.53,102.8,103.42,694894.0,102.8,103.53,102.8,103.42,694894.0
2023-05-24 11:20:00,103.42,103.45,102.85,102.88,443276.0,103.42,103.45,102.85,102.88,443276.0
2023-05-24 11:30:00,102.87,103.25,102.66,102.88,302060.0,102.87,103.25,102.66,102.88,302060.0
2023-05-24 11:40:00,102.88,102.89,102.28,102.42,409576.0,102.88,102.89,102.28,102.42,409576.0
2023-05-24 11:50:00,102.42,102.46,102.11,102.41,265062.0,102.42,102.46,102.11,102.41,265062.0
2023-05-24 12:00:00,102.4,102.61,102.1,102.53,276412.0,102.4,102.61,102.1,102.53,276412.0
2023-05-24 12:10:00,102.52,102.52,101.92,102.07,266488.0,102.52,102.52,101.92,102.07,266488.0
2023-05-24 12:20:00,102.09,102.83,101.9,102.74,487902.0,102.09,102.83,101.9,102.74,487902.0
2023-05-24 12:30:00,102.73,102.82,102.42,102.47,228332.0,102.73,102.82,102.42,102.47,228332.0
2023-05-24 12:40:00,102.47,102.73,102.22,102.29,236290.0,102.47,102.73,102.22,102.29,236290.0
2023-05-24 12:50:00,102.28,102.35,101.86,101.92,290260.0,102.28,102.35,101.86,101.92,290260.0
2023-05-24 13:00:00,101.91,102.01,101.67,101.91,338626.0,101.91,102.01,101.67,101.91,338626.0
2023-05-24 13:10:00,101.94,102.04,101.69,101.94,220608.0,101.94,102.04,101.69,101.94,220608.0
2023-05-24 13:20:00,101.91,102.2,101.89,102.17,234704.0,101.91,102.2,101.89,102.17,234704.0
2023-05-24 13:30:00,102.16,102.3,102.0,102.18,217908.0,102.16,102.3,102.0,102.18,217908.0
2023-05-24 13:40:00,102.18,102.3,102.01,102.13,221186.0,102.18,102.3,102.01,102.13,221186.0
2023-05-24 13:50:00,102.13,102.2,101.77,102.0,231062.0,102.13,102.2,101.77,102.0,231062.0
2023-05-24 14:00:00,101.96,102.11,101.67,101.74,168308.0,101.96,102.11,101.67,101.74,168308.0
2023-05-24 14:10:00,101.74,101.75,101.39,101.7,280754.0,101.74,101.75,101.39,101.7,280754.0
2023-05-24 14:20:00,101.67,101.95,101.58,101.92,359028.0,101.67,101.95,101.58,101.92,359028.0
2023-05-24 14:30:00,101.95,102.14,101.82,101.97,234050.0,101.95,102.14,101.82,101.97,234050.0
2023-05-24 14:40:00,102.01,102.04,101.76,101.83,987674.0,102.01,102.04,101.76,101.83,987674.0
2023-05-24 14:50:00,101.81,101.98,101.08,101.33,350098.0,101.81,101.98,101.08,101.33,350098.0
2023-05-24 15:00:00,101.35,101.52,101.11,101.22,384412.0,101.35,101.52,101.11,101.22,384412.0
2023-05-24 15:10:00,101.23,101.71,101.13,101.61,262042.0,101.23,101.71,101.13,101.61,262042.0
2023-05-24 15:20:00,101.6,101.7,101.45,101.6,266824.0,101.6,101.7,101.45,101.6,266824.0
2023-05-24 15:30:00,101.59,101.74,101.31,101.54,434126.0,101.59,101.74,101.31,101.54,434126.0
2023-05-24 15:40:00,101.52,101.88,101.27,101.79,555180.0,101.52,101.88,101.27,101.79,555180.0
2023-05-24 15:50:00,101.78,102.26,101.66,102.15,1431418.0,101.78,102.26,101.66,102.15,1431418.0
2023-05-25 09:30:00,103.14,103.48,101.3,102.94,932286.0,103.14,103.48,101.3,102.94,932286.0
2023-05-25 09:40:00,102.99,103.08,102.01,102.5,254312.0,102.99,103.08,102.01,102.5,254312.0
2023-05-25 09:50:00,102.55,104.05,102.51,103.82,620548.0,102.55,104.05,102.51,103.82,620548.0
2023-05-25 10:00:00,103.82,104.44,103.21,103.39,367696.0,103.82,104.44,103.21,103.39,367696.0
2023-05-25 10:10:00,103.36,103.36,102.58,102.58,259240.0,103.36,103.36,102.58,102.58,259240.0
2023-05-25 10:20:00,102.58,102.62,102.03,102.07,200232.0,102.58,102.62,102.03,102.07,200232.0
2023-05-25 10:30:00,102.08,102.35,102.0,102.35,160650.0,102.08,102.35,102.0,102.35,160650.0
2023-05-25 10:40:00,102.32,102.72,102.32,102.54,154962.0,102.32,102.72,102.32,102.54,154962.0
2023-05-25 10:50:00,102.57,102.71,102.14,102.57,130950.0,102.57,102.71,102.14,102.57,130950.0
2023-05-25 11:00:00,102.55,102.86,102.41,102.73,139274.0,102.55,102.86,102.41,102.73,139274.0
2023-05-25 11:10:00,102.76,102.95,102.4,102.4,128360.0,102.76,102.95,102.4,102.4,128360.0
2023-05-25 11:20:00,102.42,102.64,102.21,102.6,119564.0,102.42,102.64,102.21,102.6,119564.0
2023-05-25 11:30:00,102.64,102.97,102.61,102.67,204514.0,102.64,102.97,102.61,102.67,204514.0
2023-05-25 11:40:00,102.71,102.88,102.61,102.76,147024.0,102.71,102.88,102.61,102.76,147024.0
2023-05-25 11:50:00,102.78,102.99,102.67,102.94,85840.0,102.78,102.99,102.67,102.94,85840.0
2023-05-25 12:00:00,102.98,103.33,102.9,102.95,111424.0,102.98,103.33,102.9,102.95,111424.0
2023-05-25 12:10:00,102.98,103.42,102.94,103.4,106940.0,102.98,103.42,102.94,103.4,106940.0
2023-05-25 12:20:00,103.41,103.69,103.37,103.67,166344.0,103.41,103.69,103.37,103.67,166344.0
2023-05-25 12:30:00,103.69,103.8,103.41,103.71,130174.0,103.69,103.8,103.41,103.71,130174.0
2023-05-25 12:40:00,103.72,103.85,103.44,103.48,115396.0,103.72,103.85,103.44,103.48,115396.0
2023-05-25 12:50:00,103.51,103.86,103.48,103.8,153924.0,103.51,103.86,103.48,103.8,153924.0
2023-05-25 13:00:00,103.82,103.82,103.47,103.48,101460.0,103.82,103.82,103.47,103.48,101460.0
2023-05-25 13:10:00,103.49,103.8,103.47,103.75,91334.0,103.49,103.8,103.47,103.75,91334.0
2023-05-25 13:20:00,103.73,103.77,103.52,103.57,122096.0,103.73,103.77,103.52,103.57,122096.0
2023-05-25 13:30:00,103.58,103.61,103.44,103.44,80338.0,103.58,103.61,103.44,103.44,80338.0
2023-05-25 13:40:00,103.46,103.53,103.3,103.5,102124.0,103.46,103.53,103.3,103.5,102124.0
2023-05-25 13:50:00,103.51,103.69,103.39,103.58,94316.0,103.51,103.69,103.39,103.58,94316.0
2023-05-25 14:00:00,103.58,103.83,103.57,103.6,62700.0,103.58,103.83,103.57,103.6,62700.0
2023-05-25 14:10:00,103.61,103.89,103.51,103.85,90746.0,103.61,103.89,103.51,103.85,90746.0
2023-05-25 14:20:00,103.85,103.86,103.58,103.6,75188.0,103.85,103.86,103.58,103.6,75188.0
2023-05-25 14:30:00,103.55,103.66,103.4,103.56,107264.0,103.55,103.66,103.4,103.56,107264.0
2023-05-25 14:40:00,103.58,103.61,103.32,103.45,96520.0,103.58,103.61,103.32,103.45,96520.0
2023-05-25 14:50:00,103.42,103.82,103.42,103.73,137970.0,103.42,103.82,103.42,103.73,137970.0
2023-05-25 15:00:00,103.72,104.04,103.71,104.03,141536.0,103.72,104.04,103.71,104.03,141536.0
2023-05-25 15:10:00,104.04,104.09,103.71,103.85,91332.0,104.04,104.09,103.71,103.85,91332.0
2023-05-25 15:20:00,103.83,104.24,103.83,104.13,162354.0,103.83,104.24,103.83,104.13,162354.0
2023-05-25 15:30:00,104.15,104.29,104.11,104.25,169680.0,104.15,104.29,104.11,104.25,169680.0
2023-05-25 15:40:00,104.27,104.38,104.19,104.22,361398.0,104.27,104.38,104.19,104.22,361398.0
2023-05-25 15:50:00,104.22,104.27,103.97,103.99,684942.0,104.22,104.27,103.97,103.99,684942.0
2023-05-26 09:30:00,104.19,105.98,104.1,105.91,874752.0,104.19,105.98,104.1,105.91,874752.0
2023-05-26 09:40:00,105.88,106.13,105.4,105.83,251704.0,105.88,106.13,105.4,105.83,251704.0
2023-05-26 09:50:00,105.8,107.05,105.8,107.02,414912.0,105.8,107.05,105.8,107.02,414912.0
2023-05-26 10:00:00,107.02,108.01,106.99,107.3,805376.0,107.02,108.01,106.99,107.3,805376.0
2023-05-26 10:10:00,107.28,108.08,107.28,107.69,468816.0,107.28,108.08,107.28,107.69,468816.0
2023-05-26 10:20:00,107.68,108.23,107.64,108.16,299708.0,107.68,108.23,107.64,108.16,299708.0
2023-05-26 10:30:00,108.16,108.26,107.75,108.03,222428.0,108.16,108.26,107.75,108.03,222428.0
2023-05-26 10:40:00,108.07,108.08,107.66,107.75,180702.0,108.07,108.08,107.66,107.75,180702.0
2023-05-26 10:50:00,107.75,108.22,107.73,108.21,213092.0,107.75,108.22,107.73,108.21,213092.0
2023-05-26 11:00:00,108.21,108.33,108.04,108.2,216844.0,108.21,108.33,108.04,108.2,216844.0
2023-05-26 11:10:00,108.16,108.24,107.73,108.17,131554.0,108.16,108.24,107.73,108.17,131554.0
2023-05-26 11:20:00,108.17,108.53,108.14,108.36,196440.0,108.17,108.53,108.14,108.36,196440.0
2023-05-26 11:30:00,108.36,108.39,107.92,108.02,201146.0,108.36,108.39,107.92,108.02,201146.0
2023-05-26 11:40:00,108.01,108.51,108.01,108.35,133480.0,108.01,108.51,108.01,108.35,133480.0
2023-05-26 11:50:00,108.39,108.45,107.95,107.95,132898.0,108.39,108.45,107.95,107.95,132898.0
2023-05-26 12:00:00,107.97,108.46,107.84,108.3,214608.0,107.97,108.46,107.84,108.3,214608.0
2023-05-26 12:10:00,108.31,108.4,107.71,107.74,126322.0,108.31,108.4,107.71,107.74,126322.0
2023-05-26 12:20:00,107.73,107.83,107.58,107.78,126484.0,107.73,107.83,107.58,107.78,126484.0
2023-05-26 12:30:00,107.79,107.82,107.46,107.58,112280.0,107.79,107.82,107.46,107.58,112280.0
2023-05-26 12:40:00,107.58,107.63,106.92,106.99,194322.0,107.58,107.63,106.92,106.99,194322.0
2023-05-26 12:50:00,107.01,107.01,106.58,106.92,249392.0,107.01,107.01,106.58,106.92,249392.0
2023-05-26 13:00:00,106.91,106.94,106.65,106.81,82308.0,106.91,106.94,106.65,106.81,82308.0
2023-05-26 13:10:00,106.83,107.03,106.77,106.88,76858.0,106.83,107.03,106.77,106.88,76858.0
2023-05-26 13:20:00,106.89,106.98,106.64,106.78,60072.0,106.89,106.98,106.64,106.78,60072.0
2023-05-26 13:30:00,106.8,106.82,106.62,106.78,70266.0,106.8,106.82,106.62,106.78,70266.0
2023-05-26 13:40:00,106.79,106.8,106.39,106.47,93152.0,106.79,106.8,106.39,106.47,93152.0
2023-05-26 13:50:00,106.45,106.49,106.3,106.38,63016.0,106.45,106.49,106.3,106.38,63016.0
2023-05-26 14:00:00,106.38,106.38,106.13,106.25,90132.0,106.38,106.38,106.13,106.25,90132.0
2023-05-26 14:10:00,106.27,106.42,106.25,106.27,73224.0,106.27,106.42,106.25,106.27,73224.0
2023-05-26 14:20:00,106.27,106.5,106.23,106.25,158364.0,106.27,106.5,106.23,106.25,158364.0
2023-05-26 14:30:00,106.26,106.27,106.13,106.24,55546.0,106.26,106.27,106.13,106.24,55546.0
2023-05-26 14:40:00,106.23,106.51,106.23,106.47,77564.0,106.23,106.51,106.23,106.47,77564.0
2023-05-26 14:50:00,106.49,106.53,106.36,106.4,101832.0,106.49,106.53,106.36,106.4,101832.0
2023-05-26 15:00:00,106.41,106.5,106.31,106.32,75080.0,106.41,106.5,106.31,106.32,75080.0
2023-05-26 15:10:00,106.33,106.39,106.22,106.26,60674.0,106.33,106.39,106.22,106.26,60674.0
2023-05-26 15:20:00,106.26,106.27,106.01,106.11,128272.0,106.26,106.27,106.01,106.11,128272.0
2023-05-26 15:30:00,106.12,106.44,106.08,106.27,117250.0,106.12,106.44,106.08,106.27,117250.0
2023-05-26 15:40:00,106.24,106.31,106.04,106.17,197186.0,106.24,106.31,106.04,106.17,197186.0
2023-05-26 15:50:00,106.17,106.17,105.79,105.84,486776.0,106.17,106.17,105.79,105.84,486776.0
2023-05-30 09:30:00,108.0,109.75,107.57,108.79,926354.0,108.0,109.75,107.57,108.79,926354.0
2023-05-30 09:40:00,108.75,109.73,108.64,109.11,453966.0,108.75,109.73,108.64,109.11,453966.0
2023-05-30 09:50:00,109.06,109.11,107.97,107.99,396670.0,109.06,109.11,107.97,107.99,396670.0
2023-05-30 10:00:00,108.01,108.42,107.58,107.6,380728.0,108.01,108.42,107.58,107.6,380728.0
2023-05-30 10:10:00,107.6,108.67,107.51,108.62,229844.0,107.6,108.67,107.51,108.62,229844.0
2023-05-30 10:20:00,108.58,109.0,108.43,108.85,223412.0,108.58,109.0,108.43,108.85,223412.0
2023-05-30 10:30:00,108.85,109.16,108.58,108.81,147960.0,108.85,109.16,108.58,108.81,147960.0
2023-05-30 10:40:00,108.78,108.85,108.42,108.58,109274.0,108.78,108.85,108.42,108.58,109274.0
2023-05-30 10:50:00,108.54,108.82,108.42,108.45,111340.0,108.54,108.82,108.42,108.45,111340.0
2023-05-30 11:00:00,108.43,108.58,107.88,107.96,158334.0,108.43,108.58,107.88,107.96,158334.0
2023-05-30 11:10:00,107.96,108.17,107.44,107.46,158136.0,107.96,108.17,107.44,107.46,158136.0
2023-05-30 11:20:00,107.45,107.83,107.24,107.82,100122.0,107.45,107.83,107.24,107.82,100122.0
2023-05-30 11:30:00,107.85,108.14,107.65,107.96,89210.0,107.85,108.14,107.65,107.96,89210.0
2023-05-30 11:40:00,107.95,108.02,107.58,107.64,57662.0,107.95,108.02,107.58,107.64,57662.0
2023-05-30 11:50:00,107.64,107.69,107.03,107.22,125530.0,107.64,107.69,107.03,107.22,125530.0
2023-05-30 12:00:00,107.17,107.17,106.74,106.95,264068.0,107.17,107.17,106.74,106.95,264068.0
2023-05-30 12:10:00,106.92,106.97,106.24,106.42,219668.0,106.92,106.97,106.24,106.42,219668.0
2023-05-30 12:20:00,106.45,106.49,106.13,106.16,116258.0,106.45,106.49,106.13,106.16,116258.0
2023-05-30 12:30:00,106.14,106.5,106.06,106.26,109402.0,106.14,106.5,106.06,106.26,109402.0
2023-05-30 12:40:00,106.25,106.25,105.83,106.01,122860.0,106.25,106.25,105.83,106.01,122860.0
2023-05-30 12:50:00,106.04,106.29,105.77,106.22,115558.0,106.04,106.29,105.77,106.22,115558.0
2023-05-30 13:00:00,106.22,106.22,105.71,105.92,145870.0,106.22,106.22,105.71,105.92,145870.0
2023-05-30 13:10:00,105.89,106.26,105.81,106.23,66318.0,105.89,106.26,105.81,106.23,66318.0
2023-05-30 13:20:00,106.26,106.3,106.05,106.21,75460.0,106.26,106.3,106.05,106.21,75460.0
2023-05-30 13:30:00,106.26,106.51,106.08,106.32,54408.0,106.26,106.51,106.08,106.32,54408.0
2023-05-30 13:40:00,106.31,106.39,106.25,106.38,49542.0,106.31,106.39,106.25,106.38,49542.0
2023-05-30 13:50:00,106.39,106.52,106.17,106.33,50650.0,106.39,106.52,106.17,106.33,50650.0
2023-05-30 14:00:00,106.33,106.36,105.83,105.99,47650.0,106.33,106.36,105.83,105.99,47650.0
2023-05-30 14:10:00,105.99,105.99,105.81,105.89,55848.0,105.99,105.99,105.81,105.89,55848.0
2023-05-30 14:20:00,105.89,106.52,105.89,106.39,57226.0,105.89,106.52,105.89,106.39,57226.0
2023-05-30 14:30:00,106.36,106.64,106.25,106.64,88142.0,106.36,106.64,106.25,106.64,88142.0
2023-05-30 14:40:00,106.64,106.93,106.58,106.67,83606.0,106.64,106.93,106.58,106.67,83606.0
2023-05-30 14:50:00,106.67,106.73,106.58,106.61,80158.0,106.67,106.73,106.58,106.61,80158.0
2023-05-30 15:00:00,106.63,106.98,106.58,106.95,160298.0,106.63,106.98,106.58,106.95,160298.0
2023-05-30 15:10:00,106.94,107.08,106.6,106.71,65466.0,106.94,107.08,106.6,106.71,65466.0
2023-05-30 15:20:00,106.71,106.85,106.58,106.6,55050.0,106.71,106.85,106.58,106.6,55050.0
2023-05-30 15:30:00,106.64,106.85,106.62,106.65,76808.0,106.64,106.85,106.62,106.65,76808.0
2023-05-30 15:40:00,106.59,106.71,106.37,106.39,129030.0,106.59,106.71,106.37,106.39,129030.0
2023-05-30 15:50:00,106.37,106.37,106.06,106.24,295026.0,106.37,106.37,106.06,106.24,295026.0
2023-05-31 09:30:00,106.03,107.6,106.03,107.36,370376.0,106.03,107.6,106.03,107.36,370376.0
2023-05-31 09:40:00,107.35,108.13,107.32,107.81,211686.0,107.35,108.13,107.32,107.81,211686.0
2023-05-31 09:50:00,107.86,107.87,107.27,107.27,191970.0,107.86,107.87,107.27,107.27,191970.0
2023-05-31 10:00:00,107.32,107.39,106.92,107.12,160010.0,107.32,107.39,106.92,107.12,160010.0
2023-05-31 10:10:00,107.12,107.15,106.15,106.2,236182.0,107.12,107.15,106.15,106.2,236182.0
2023-05-31 10:20:00,106.23,106.5,105.87,106.13,144476.0,106.23,106.5,105.87,106.13,144476.0
2023-05-31 10:30:00,106.13,106.51,105.92,106.42,120468.0,106.13,106.51,105.92,106.42,120468.0
2023-05-31 10:40:00,106.45,106.49,106.15,106.39,58672.0,106.45,106.49,106.15,106.39,58672.0
2023-05-31 10:50:00,106.42,106.72,106.33,106.57,91442.0,106.42,106.72,106.33,106.57,91442.0
2023-05-31 11:00:00,106.54,106.59,106.18,106.22,61572.0,106.54,106.59,106.18,106.22,61572.0
2023-05-31 11:10:00,106.21,106.33,106.08,106.18,55650.0,106.21,106.33,106.08,106.18,55650.0
2023-05-31 11:20:00,106.17,106.36,106.07,106.1,52396.0,106.17,106.36,106.07,106.1,52396.0
2023-05-31 11:30:00,106.12,106.25,106.04,106.07,49322.0,106.12,106.25,106.04,106.07,49322.0
2023-05-31 11:40:00,106.04,106.36,106.03,106.32,56462.0,106.04,106.36,106.03,106.32,56462.0
2023-05-31 11:50:00,106.32,106.35,106.02,106.04,54578.0,106.32,106.35,106.02,106.04,54578.0
2023-05-31 12:00:00,106.07,106.24,105.82,106.18,130952.0,106.07,106.24,105.82,106.18,130952.0
2023-05-31 12:10:00,106.18,106.83,106.17,106.52,218822.0,106.18,106.83,106.17,106.52,218822.0
2023-05-31 12:20:00,106.55,106.74,106.43,106.57,119360.0,106.55,106.74,106.43,106.57,119360.0
2023-05-31 12:30:00,106.57,106.79,106.47,106.47,208564.0,106.57,106.79,106.47,106.47,208564.0
2023-05-31 12:40:00,106.44,106.53,106.32,106.35,71986.0,106.44,106.53,106.32,106.35,71986.0
2023-05-31 12:50:00,106.33,106.88,106.14,106.86,108308.0,106.33,106.88,106.14,106.86,108308.0
2023-05-31 13:00:00,106.87,107.11,106.63,107.01,105022.0,106.87,107.11,106.63,107.01,105022.0
2023-05-31 13:10:00,107.05,107.28,106.91,106.92,66856.0,107.05,107.28,106.91,106.92,66856.0
2023-05-31 13:20:00,106.89,107.12,106.81,107.09,156054.0,106.89,107.12,106.81,107.09,156054.0
2023-05-31 13:30:00,107.1,107.52,107.05,107.49,95684.0,107.1,107.52,107.05,107.49,95684.0
2023-05-31 13:40:00,107.5,107.67,107.28,107.38,95296.0,107.5,107.67,107.28,107.38,95296.0
2023-05-31 13:50:00,107.38,107.47,107.24,107.27,68910.0,107.38,107.47,107.24,107.27,68910.0
2023-05-31 14:00:00,107.25,107.27,106.9,107.11,122604.0,107.25,107.27,106.9,107.11,122604.0
2023-05-31 14:10:00,107.11,107.44,107.06,107.42,126340.0,107.11,107.44,107.06,107.42,126340.0
2023-05-31 14:20:00,107.45,107.45,107.04,107.22,44468.0,107.45,107.45,107.04,107.22,44468.0
2023-05-31 14:30:00,107.22,107.28,107.04,107.23,72638.0,107.22,107.28,107.04,107.23,72638.0
2023-05-31 14:40:00,107.24,107.25,106.99,107.05,43450.0,107.24,107.25,106.99,107.05,43450.0
2023-05-31 14:50:00,107.04,107.04,106.81,106.99,94120.0,107.04,107.04,106.81,106.99,94120.0
2023-05-31 15:00:00,106.99,107.0,106.77,106.85,76148.0,106.99,107.0,106.77,106.85,76148.0
2023-05-31 15:10:00,106.86,107.01,106.76,106.8,78276.0,106.86,107.01,106.76,106.8,78276.0
2023-05-31 15:20:00,106.77,106.79,106.53,106.63,80848.0,106.77,106.79,106.53,106.63,80848.0
2023-05-31 15:30:00,106.63,106.86,106.61,106.67,112468.0,106.63,106.86,106.61,106.67,112468.0
2023-05-31 15:40:00,106.65,106.85,106.6,106.76,217614.0,106.65,106.85,106.6,106.76,217614.0
2023-05-31 15:50:00,106.78,107.17,106.54,106.59,713354.0,106.78,107.17,106.54,106.59,713354.0
2023-06-01 09:30:00,105.34,106.15,105.06,105.84,311196.0,105.34,106.15,105.06,105.84,311196.0
2023-06-01 09:40:00,105.82,106.42,105.36,105.91,119048.0,105.82,106.42,105.36,105.91,119048.0
2023-06-01 09:50:00,105.89,106.44,105.49,106.33,122018.0,105.89,106.44,105.49,106.33,122018.0
2023-06-01 10:00:00,106.42,106.55,106.06,106.12,110948.0,106.42,106.55,106.06,106.12,110948.0
2023-06-01 10:10:00,106.15,106.82,106.15,106.77,99466.0,106.15,106.82,106.15,106.77,99466.0
2023-06-01 10:20:00,106.79,107.41,106.76,107.36,153820.0,106.79,107.41,106.76,107.36,153820.0
2023-06-01 10:30:00,107.36,107.74,107.07,107.71,123956.0,107.36,107.74,107.07,107.71,123956.0
2023-06-01 10:40:00,107.72,108.01,107.42,107.44,306580.0,107.72,108.01,107.42,107.44,306580.0
2023-06-01 10:50:00,107.39,107.41,107.08,107.21,110946.0,107.39,107.41,107.08,107.21,110946.0
2023-06-01 11:00:00,107.26,107.38,107.07,107.26,96878.0,107.26,107.38,107.07,107.26,96878.0
2023-06-01 11:10:00,107.2,107.59,107.14,107.55,215690.0,107.2,107.59,107.14,107.55,215690.0
2023-06-01 11:20:00,107.57,107.74,107.35,107.57,126204.0,107.57,107.74,107.35,107.57,126204.0
2023-06-01 11:30:00,107.57,107.94,107.51,107.88,156470.0,107.57,107.94,107.51,107.88,156470.0
2023-06-01 11:40:00,107.88,108.01,107.78,107.97,77824.0,107.88,108.01,107.78,107.97,77824.0
2023-06-01 11:50:00,107.97,108.26,107.89,108.16,130038.0,107.97,108.26,107.89,108.16,130038.0
2023-06-01 12:00:00,108.17,108.75,108.16,108.75,128358.0,108.17,108.75,108.16,108.75,128358.0
2023-06-01 12:10:00,108.73,108.86,108.5,108.76,142282.0,108.73,108.86,108.5,108.76,142282.0
2023-06-01 12:20:00,108.75,108.8,108.52,108.68,91412.0,108.75,108.8,108.52,108.68,91412.0
2023-06-01 12:30:00,108.68,108.73,108.46,108.63,83576.0,108.68,108.73,108.46,108.63,83576.0
2023-06-01 12:40:00,108.65,108.66,108.29,108.29,100234.0,108.65,108.66,108.29,108.29,100234.0
2023-06-01 12:50:00,108.31,108.36,108.15,108.27,73256.0,108.31,108.36,108.15,108.27,73256.0
2023-06-01 13:00:00,108.29,108.33,107.9,107.99,185896.0,108.29,108.33,107.9,107.99,185896.0
2023-06-01 13:10:00,107.98,108.42,107.94,108.33,64774.0,107.98,108.42,107.94,108.33,64774.0
2023-06-01 13:20:00,108.33,108.38,108.16,108.25,59662.0,108.33,108.38,108.16,108.25,59662.0
2023-06-01 13:30:00,108.26,108.55,108.13,108.52,44762.0,108.26,108.55,108.13,108.52,44762.0
2023-06-01 13:40:00,108.5,108.75,108.45,108.71,72810.0,108.5,108.75,108.45,108.71,72810.0
2023-06-01 13:50:00,108.72,108.83,108.52,108.78,57478.0,108.72,108.83,108.52,108.78,57478.0
2023-06-01 14:00:00,108.79,108.92,108.76,108.86,71474.0,108.79,108.92,108.76,108.86,71474.0
2023-06-01 14:10:00,108.86,108.86,108.48,108.52,94918.0,108.86,108.86,108.48,108.52,94918.0
2023-06-01 14:20:00,108.52,108.61,108.29,108.33,154974.0,108.52,108.61,108.29,108.33,154974.0
2023-06-01 14:30:00,108.38,108.39,108.11,108.31,53522.0,108.38,108.39,108.11,108.31,53522.0
2023-06-01 14:40:00,108.35,108.48,108.33,108.45,62314.0,108.35,108.48,108.33,108.45,62314.0
2023-06-01 14:50:00,108.46,108.74,108.4,108.61,92564.0,108.46,108.74,108.4,108.61,92564.0
2023-06-01 15:00:00,108.61,108.88,108.56,108.8,60220.0,108.61,108.88,108.56,108.8,60220.0
2023-06-01 15:10:00,108.82,109.14,108.74,108.92,115290.0,108.82,109.14,108.74,108.92,115290.0
2023-06-01 15:20:00,108.91,109.08,108.69,108.71,102172.0,108.91,109.08,108.69,108.71,102172.0
2023-06-01 15:30:00,108.72,108.73,108.46,108.58,141628.0,108.72,108.73,108.46,108.58,141628.0
2023-06-01 15:40:00,108.58,108.67,108.42,108.61,161160.0,108.58,108.67,108.42,108.61,161160.0
2023-06-01 15:50:00,108.59,108.67,108.32,108.36,483664.0,108.59,108.67,108.32,108.36,483664.0
2023-06-02 09:30:00,108.53,108.89,107.53,108.05,318304.0,108.53,108.89,107.53,108.05,318304.0
2023-06-02 09:40:00,108.08,108.49,107.65,107.83,160008.0,108.08,108.49,107.65,107.83,160008.0
2023-06-02 09:50:00,107.8,108.33,107.57,107.66,118818.0,107.8,108.33,107.57,107.66,118818.0
2023-06-02 10:00:00,107.73,108.08,107.58,107.82,130012.0,107.73,108.08,107.58,107.82,130012.0
2023-06-02 10:10:00,107.79,108.83,107.78,108.38,108868.0,107.79,108.83,107.78,108.38,108868.0
2023-06-02 10:20:00,108.35,108.39,108.0,108.38,86270.0,108.35,108.39,108.0,108.38,86270.0
2023-06-02 10:30:00,108.41,109.14,108.33,109.14,130966.0,108.41,109.14,108.33,109.14,130966.0
2023-06-02 10:40:00,109.17,109.48,108.99,109.22,139922.0,109.17,109.48,108.99,109.22,139922.0
2023-06-02 10:50:00,109.22,109.47,109.17,109.35,87000.0,109.22,109.47,109.17,109.35,87000.0
2023-06-02 11:00:00,109.36,109.57,109.26,109.45,106524.0,109.36,109.57,109.26,109.45,106524.0
2023-06-02 11:10:00,109.45,109.75,109.45,109.6,117888.0,109.45,109.75,109.45,109.6,117888.0
2023-06-02 11:20:00,109.62,109.83,109.58,109.68,96590.0,109.62,109.83,109.58,109.68,96590.0
2023-06-02 11:30:00,109.69,109.86,109.61,109.65,78886.0,109.69,109.86,109.61,109.65,78886.0
2023-06-02 11:40:00,109.69,109.77,109.58,109.58,74660.0,109.69,109.77,109.58,109.58,74660.0
2023-06-02 11:50:00,109.6,109.76,109.44,109.73,54098.0,109.6,109.76,109.44,109.73,54098.0
2023-06-02 12:00:00,109.76,109.89,109.6,109.71,67532.0,109.76,109.89,109.6,109.71,67532.0
2023-06-02 12:10:00,109.73,109.74,109.14,109.25,77926.0,109.73,109.74,109.14,109.25,77926.0
2023-06-02 12:20:00,109.23,109.41,109.19,109.37,48508.0,109.23,109.41,109.19,109.37,48508.0
2023-06-02 12:30:00,109.37,109.75,109.35,109.69,90518.0,109.37,109.75,109.35,109.69,90518.0
2023-06-02 12:40:00,109.7,109.83,109.51,109.67,76616.0,109.7,109.83,109.51,109.67,76616.0
2023-06-02 12:50:00,109.71,109.95,109.7,109.94,55654.0,109.71,109.95,109.7,109.94,55654.0
2023-06-02 13:00:00,109.94,109.94,109.46,109.83,169488.0,109.94,109.94,109.46,109.83,169488.0
2023-06-02 13:10:00,109.73,109.97,109.5,109.77,80592.0,109.73,109.97,109.5,109.77,80592.0
2023-06-02 13:20:00,109.72,109.85,109.5,109.59,87322.0,109.72,109.85,109.5,109.59,87322.0
2023-06-02 13:30:00,109.58,109.58,109.19,109.43,73868.0,109.58,109.58,109.19,109.43,73868.0
2023-06-02 13:40:00,109.47,109.49,109.3,109.36,66950.0,109.47,109.49,109.3,109.36,66950.0
2023-06-02 13:50:00,109.35,109.61,109.33,109.54,84122.0,109.35,109.61,109.33,109.54,84122.0
2023-06-02 14:00:00,109.55,109.67,109.42,109.48,129506.0,109.55,109.67,109.42,109.48,129506.0
2023-06-02 14:10:00,109.5,109.51,109.08,109.15,51278.0,109.5,109.51,109.08,109.15,51278.0
2023-06-02 14:20:00,109.15,109.28,109.02,109.11,84738.0,109.15,109.28,109.02,109.11,84738.0
2023-06-02 14:30:00,109.11,109.34,109.06,109.27,72550.0,109.11,109.34,109.06,109.27,72550.0
2023-06-02 14:40:00,109.28,109.33,109.11,109.15,53528.0,109.28,109.33,109.11,109.15,53528.0
2023-06-02 14:50:00,109.15,109.24,108.91,109.11,90172.0,109.15,109.24,108.91,109.11,90172.0
2023-06-02 15:00:00,109.14,109.25,108.92,108.92,78132.0,109.14,109.25,108.92,108.92,78132.0
2023-06-02 15:10:00,108.92,109.07,108.8,109.0,86358.0,108.92,109.07,108.8,109.0,86358.0
2023-06-02 15:20:00,109.0,109.07,108.85,108.89,118518.0,109.0,109.07,108.85,108.89,118518.0
2023-06-02 15:30:00,108.9,109.01,108.74,108.94,144116.0,108.9,109.01,108.74,108.94,144116.0
2023-06-02 15:40:00,108.95,109.2,108.89,108.92,251424.0,108.95,109.2,108.89,108.92,251424.0
2023-06-02 15:50:00,108.89,109.05,108.56,108.58,581448.0,108.89,109.05,108.56,108.58,581448.0
2023-06-05 09:30:00,113.24,114.25,112.64,113.2,2402180.0,113.24,114.25,112.64,113.2,2402180.0
2023-06-05 09:40:00,113.17,113.63,111.59,111.98,2471696.0,113.17,113.63,111.59,111.98,2471696.0
2023-06-05 09:50:00,111.98,112.8,111.55,112.49,880126.0,111.98,112.8,111.55,112.49,880126.0
2023-06-05 10:00:00,112.49,113.18,112.4,112.8,775258.0,112.49,113.18,112.4,112.8,775258.0
2023-06-05 10:10:00,112.78,113.0,111.89,112.48,414346.0,112.78,113.0,111.89,112.48,414346.0
2023-06-05 10:20:00,112.45,112.71,112.32,112.33,406168.0,112.45,112.71,112.32,112.33,406168.0
2023-06-05 10:30:00,112.36,112.82,112.25,112.48,335956.0,112.36,112.82,112.25,112.48,335956.0
2023-06-05 10:40:00,112.44,113.03,112.44,112.89,352964.0,112.44,113.03,112.44,112.89,352964.0
2023-06-05 10:50:00,112.93,113.5,112.76,113.33,564546.0,112.93,113.5,112.76,113.33,564546.0
2023-06-05 11:00:00,113.34,113.73,113.13,113.47,524360.0,113.34,113.73,113.13,113.47,524360.0
2023-06-05 11:10:00,113.43,113.64,113.28,113.53,383382.0,113.43,113.64,113.28,113.53,383382.0
2023-06-05 11:20:00,113.5,114.11,113.46,113.96,588310.0,113.5,114.11,113.46,113.96,588310.0
2023-06-05 11:30:00,113.92,114.41,113.89,114.32,539430.0,113.92,114.41,113.89,114.32,539430.0
2023-06-05 11:40:00,114.34,114.56,114.07,114.39,462480.0,114.34,114.56,114.07,114.39,462480.0
2023-06-05 11:50:00,114.38,114.48,114.13,114.3,326028.0,114.38,114.48,114.13,114.3,326028.0
2023-06-05 12:00:00,114.3,114.73,114.3,114.73,387266.0,114.3,114.73,114.3,114.73,387266.0
2023-06-05 12:10:00,114.74,115.09,114.57,114.75,501740.0,114.74,115.09,114.57,114.75,501740.0
2023-06-05 12:20:00,114.71,114.79,114.29,114.61,404562.0,114.71,114.79,114.29,114.61,404562.0
2023-06-05 12:30:00,114.61,114.78,114.33,114.73,266484.0,114.61,114.78,114.33,114.73,266484.0
2023-06-05 12:40:00,114.73,114.78,114.53,114.62,309662.0,114.73,114.78,114.53,114.62,309662.0
2023-06-05 12:50:00,114.61,114.62,114.3,114.54,276504.0,114.61,114.62,114.3,114.54,276504.0
2023-06-05 13:00:00,114.54,114.77,114.48,114.58,349952.0,114.54,114.77,114.48,114.58,349952.0
2023-06-05 13:10:00,114.58,114.67,114.45,114.54,221444.0,114.58,114.67,114.45,114.54,221444.0
2023-06-05 13:20:00,114.51,114.75,114.4,114.47,298866.0,114.51,114.75,114.4,114.47,298866.0
2023-06-05 13:30:00,114.41,114.56,114.2,114.56,323286.0,114.41,114.56,114.2,114.56,323286.0
2023-06-05 13:40:00,114.57,114.78,114.44,114.57,247678.0,114.57,114.78,114.44,114.57,247678.0
2023-06-05 13:50:00,114.56,114.77,114.46,114.7,179524.0,114.56,114.77,114.46,114.7,179524.0
2023-06-05 14:00:00,114.71,114.99,114.46,114.61,293386.0,114.71,114.99,114.46,114.61,293386.0
2023-06-05 14:10:00,114.63,114.63,114.19,114.56,249392.0,114.63,114.63,114.19,114.56,249392.0
2023-06-05 14:20:00,114.56,114.56,114.24,114.37,140918.0,114.56,114.56,114.24,114.37,140918.0
2023-06-05 14:30:00,114.4,114.4,113.61,113.73,381770.0,114.4,114.4,113.61,113.73,381770.0
2023-06-05 14:40:00,113.72,114.02,113.54,113.64,325564.0,113.72,114.02,113.54,113.64,325564.0
2023-06-05 14:50:00,113.65,114.0,113.56,113.89,164764.0,113.65,114.0,113.56,113.89,164764.0
2023-06-05 15:00:00,113.86,113.86,113.46,113.54,312546.0,113.86,113.86,113.46,113.54,312546.0
2023-06-05 15:10:00,113.52,114.02,113.48,113.83,273368.0,113.52,114.02,113.48,113.83,273368.0
2023-06-05 15:20:00,113.81,114.05,113.63,113.7,221208.0,113.81,114.05,113.63,113.7,221208.0
2023-06-05 15:30:00,113.68,114.02,113.66,113.96,275282.0,113.68,114.02,113.66,113.96,275282.0
2023-06-05 15:40:00,113.96,113.98,113.6,113.67,515716.0,113.96,113.98,113.6,113.67,515716.0
2023-06-05 15:50:00,113.69,113.77,113.32,113.34,958382.0,113.69,113.77,113.32,113.34,958382.0
2023-06-06 09:30:00,112.67,113.39,112.26,112.26,559124.0,112.67,113.39,112.26,112.26,559124.0
2023-06-06 09:40:00,112.25,112.61,111.92,112.51,248316.0,112.25,112.61,111.92,112.51,248316.0
2023-06-06 09:50:00,112.5,113.2,112.42,112.98,240694.0,112.5,113.2,112.42,112.98,240694.0
2023-06-06 10:00:00,113.04,113.27,112.8,113.13,357970.0,113.04,113.27,112.8,113.13,357970.0
2023-06-06 10:10:00,113.12,113.28,112.82,112.98,169668.0,113.12,113.28,112.82,112.98,169668.0
2023-06-06 10:20:00,112.95,113.03,112.66,112.66,401246.0,112.95,113.03,112.66,112.66,401246.0
2023-06-06 10:30:00,112.64,112.69,112.38,112.4,207788.0,112.64,112.69,112.38,112.4,207788.0
2023-06-06 10:40:00,112.42,112.64,112.26,112.45,252374.0,112.42,112.64,112.26,112.45,252374.0
2023-06-06 10:50:00,112.46,112.67,112.31,112.38,198878.0,112.46,112.67,112.31,112.38,198878.0
2023-06-06 11:00:00,112.39,112.67,112.32,112.58,124240.0,112.39,112.67,112.32,112.58,124240.0
2023-06-06 11:10:00,112.58,113.11,112.57,113.04,213756.0,112.58,113.11,112.57,113.04,213756.0
2023-06-06 11:20:00,113.06,113.13,112.58,112.83,73366.0,113.06,113.13,112.58,112.83,73366.0
2023-06-06 11:30:00,112.83,113.2,112.71,112.75,148130.0,112.83,113.2,112.71,112.75,148130.0
2023-06-06 11:40:00,112.75,113.15,112.58,112.99,109334.0,112.75,113.15,112.58,112.99,109334.0
2023-06-06 11:50:00,113.01,113.09,112.66,112.66,106990.0,113.01,113.09,112.66,112.66,106990.0
2023-06-06 12:00:00,112.66,113.0,112.61,112.75,154584.0,112.66,113.0,112.61,112.75,154584.0
2023-06-06 12:10:00,112.75,112.79,112.47,112.54,127342.0,112.75,112.79,112.47,112.54,127342.0
2023-06-06 12:20:00,112.59,112.67,112.45,112.5,110422.0,112.59,112.67,112.45,112.5,110422.0
2023-06-06 12:30:00,112.5,112.66,112.29,112.49,87762.0,112.5,112.66,112.29,112.49,87762.0
2023-06-06 12:40:00,112.49,112.66,112.32,112.41,126190.0,112.49,112.66,112.32,112.41,126190.0
2023-06-06 12:50:00,112.4,112.56,112.35,112.43,81012.0,112.4,112.56,112.35,112.43,81012.0
2023-06-06 13:00:00,112.46,112.82,112.32,112.76,131270.0,112.46,112.82,112.32,112.76,131270.0
2023-06-06 13:10:00,112.75,112.89,112.69,112.74,86262.0,112.75,112.89,112.69,112.74,86262.0
2023-06-06 13:20:00,112.72,112.83,112.63,112.78,60534.0,112.72,112.83,112.63,112.78,60534.0
2023-06-06 13:30:00,112.8,112.84,112.61,112.67,122814.0,112.8,112.84,112.61,112.67,122814.0
2023-06-06 13:40:00,112.67,112.79,112.64,112.72,98790.0,112.67,112.79,112.64,112.72,98790.0
2023-06-06 13:50:00,112.72,112.81,112.51,112.62,109390.0,112.72,112.81,112.51,112.62,109390.0
2023-06-06 14:00:00,112.62,112.85,112.52,112.84,138754.0,112.62,112.85,112.52,112.84,138754.0
2023-06-06 14:10:00,112.85,113.0,112.77,112.81,104400.0,112.85,113.0,112.77,112.81,104400.0
2023-06-06 14:20:00,112.82,112.93,112.72,112.83,81238.0,112.82,112.93,112.72,112.83,81238.0
2023-06-06 14:30:00,112.83,112.89,112.71,112.89,83204.0,112.83,112.89,112.71,112.89,83204.0
2023-06-06 14:40:00,112.86,113.01,112.85,112.86,51590.0,112.86,113.01,112.85,112.86,51590.0
2023-06-06 14:50:00,112.86,113.11,112.85,113.02,75072.0,112.86,113.11,112.85,113.02,75072.0
2023-06-06 15:00:00,113.03,113.43,112.93,113.33,105782.0,113.03,113.43,112.93,113.33,105782.0
2023-06-06 15:10:00,113.33,113.36,113.1,113.1,110540.0,113.33,113.36,113.1,113.1,110540.0
2023-06-06 15:20:00,113.1,113.24,112.92,113.0,100920.0,113.1,113.24,112.92,113.0,100920.0
2023-06-06 15:30:00,113.0,113.04,112.68,112.74,119330.0,113.0,113.04,112.68,112.74,119330.0
2023-06-06 15:40:00,112.76,112.8,112.49,112.5,193486.0,112.76,112.8,112.49,112.5,193486.0
2023-06-06 15:50:00,112.47,112.63,112.3,112.33,557374.0,112.47,112.63,112.3,112.33,557374.0
2023-06-07 09:30:00,112.87,112.96,111.81,112.54,421668.0,112.87,112.96,111.81,112.54,421668.0
2023-06-07 09:40:00,112.54,112.79,112.54,112.75,212144.0,112.54,112.79,112.54,112.75,212144.0
2023-06-07 09:50:00,112.75,112.77,112.03,112.27,425366.0,112.75,112.77,112.03,112.27,425366.0
2023-06-07 10:00:00,112.3,112.31,111.36,111.77,375678.0,112.3,112.31,111.36,111.77,375678.0
2023-06-07 10:10:00,111.75,111.84,111.28,111.38,209354.0,111.75,111.84,111.28,111.38,209354.0
2023-06-07 10:20:00,111.39,111.48,110.7,111.01,248470.0,111.39,111.48,110.7,111.01,248470.0
2023-06-07 10:30:00,111.01,111.21,110.61,110.79,204342.0,111.01,111.21,110.61,110.79,204342.0
2023-06-07 10:40:00,110.82,111.08,110.69,110.98,145056.0,110.82,111.08,110.69,110.98,145056.0
2023-06-07 10:50:00,110.98,111.14,110.73,111.13,165198.0,110.98,111.14,110.73,111.13,165198.0
2023-06-07 11:00:00,111.08,111.14,110.86,110.94,103544.0,111.08,111.14,110.86,110.94,103544.0
2023-06-07 11:10:00,110.94,110.94,110.45,110.74,223568.0,110.94,110.94,110.45,110.74,223568.0
2023-06-07 11:20:00,110.76,110.93,110.7,110.83,111056.0,110.76,110.93,110.7,110.83,111056.0
2023-06-07 11:30:00,110.86,110.91,110.53,110.55,102864.0,110.86,110.91,110.53,110.55,102864.0
2023-06-07 11:40:00,110.53,110.65,110.39,110.52,139802.0,110.53,110.65,110.39,110.52,139802.0
2023-06-07 11:50:00,110.52,110.58,110.3,110.46,242638.0,110.52,110.58,110.3,110.46,242638.0
2023-06-07 12:00:00,110.46,111.01,110.41,110.86,150258.0,110.46,111.01,110.41,110.86,150258.0
2023-06-07 12:10:00,110.83,110.83,110.22,110.28,178492.0,110.83,110.83,110.22,110.28,178492.0
2023-06-07 12:20:00,110.28,110.33,109.69,109.85,243206.0,110.28,110.33,109.69,109.85,243206.0
2023-06-07 12:30:00,109.85,110.17,109.85,109.98,243786.0,109.85,110.17,109.85,109.98,243786.0
2023-06-07 12:40:00,110.0,110.11,109.81,109.89,129836.0,110.0,110.11,109.81,109.89,129836.0
2023-06-07 12:50:00,109.88,110.08,109.61,109.7,146168.0,109.88,110.08,109.61,109.7,146168.0
2023-06-07 13:00:00,109.69,109.89,109.54,109.85,140652.0,109.69,109.89,109.54,109.85,140652.0
2023-06-07 13:10:00,109.89,109.92,109.61,109.74,118664.0,109.89,109.92,109.61,109.74,118664.0
2023-06-07 13:20:00,109.75,109.92,109.69,109.86,147492.0,109.75,109.92,109.69,109.86,147492.0
2023-06-07 13:30:00,109.83,109.98,109.74,109.83,135494.0,109.83,109.98,109.74,109.83,135494.0
2023-06-07 13:40:00,109.83,110.23,109.8,110.23,132348.0,109.83,110.23,109.8,110.23,132348.0
2023-06-07 13:50:00,110.22,110.36,110.06,110.29,102086.0,110.22,110.36,110.06,110.29,102086.0
2023-06-07 14:00:00,110.28,110.48,110.23,110.48,120204.0,110.28,110.48,110.23,110.48,120204.0
2023-06-07 14:10:00,110.49,110.55,110.29,110.33,127588.0,110.49,110.55,110.29,110.33,127588.0
2023-06-07 14:20:00,110.39,110.42,109.75,109.83,161358.0,110.39,110.42,109.75,109.83,161358.0
2023-06-07 14:30:00,109.83,109.89,109.44,109.47,158008.0,109.83,109.89,109.44,109.47,158008.0
2023-06-07 14:40:00,109.44,109.54,109.25,109.27,208576.0,109.44,109.54,109.25,109.27,208576.0
2023-06-07 14:50:00,109.28,109.49,109.19,109.46,160952.0,109.28,109.49,109.19,109.46,160952.0
2023-06-07 15:00:00,109.45,109.69,109.19,109.23,187322.0,109.45,109.69,109.19,109.23,187322.0
2023-06-07 15:10:00,109.23,109.41,109.12,109.26,168342.0,109.23,109.41,109.12,109.26,168342.0
2023-06-07 15:20:00,109.26,109.35,109.1,109.17,180420.0,109.26,109.35,109.1,109.17,180420.0
2023-06-07 15:30:00,109.17,109.24,108.83,108.85,265734.0,109.17,109.24,108.83,108.85,265734.0
2023-06-07 15:40:00,108.86,108.86,108.24,108.25,553516.0,108.86,108.86,108.24,108.25,553516.0
2023-06-07 15:50:00,108.27,108.55,108.08,108.13,1175790.0,108.27,108.55,108.08,108.13,1175790.0
2023-06-08 09:30:00,108.31,109.95,108.13,109.64,498636.0,108.31,109.95,108.13,109.64,498636.0
2023-06-08 09:40:00,109.58,110.08,109.47,109.93,238468.0,109.58,110.08,109.47,109.93,238468.0
2023-06-08 09:50:00,109.89,110.44,109.76,109.86,214722.0,109.89,110.44,109.76,109.86,214722.0
2023-06-08 10:00:00,109.86,110.17,109.58,110.02,149942.0,109.86,110.17,109.58,110.02,149942.0
2023-06-08 10:10:00,110.08,110.45,109.88,110.02,154588.0,110.08,110.45,109.88,110.02,154588.0
2023-06-08 10:20:00,110.02,110.17,109.82,110.08,106834.0,110.02,110.17,109.82,110.08,106834.0
2023-06-08 10:30:00,110.12,110.22,109.98,110.06,133126.0,110.12,110.22,109.98,110.06,133126.0
2023-06-08 10:40:00,110.04,110.4,110.01,110.23,98312.0,110.04,110.4,110.01,110.23,98312.0
2023-06-08 10:50:00,110.26,110.4,109.96,110.16,74794.0,110.26,110.4,109.96,110.16,74794.0
2023-06-08 11:00:00,110.16,110.2,109.73,109.99,112294.0,110.16,110.2,109.73,109.99,112294.0
2023-06-08 11:10:00,109.98,110.05,109.67,109.88,90346.0,109.98,110.05,109.67,109.88,90346.0
2023-06-08 11:20:00,109.89,110.21,109.86,110.21,88876.0,109.89,110.21,109.86,110.21,88876.0
2023-06-08 11:30:00,110.21,110.43,110.1,110.38,133182.0,110.21,110.43,110.1,110.38,133182.0
2023-06-08 11:40:00,110.35,110.84,110.35,110.59,203374.0,110.35,110.84,110.35,110.59,203374.0
2023-06-08 11:50:00,110.58,110.76,110.4,110.52,90116.0,110.58,110.76,110.4,110.52,90116.0
2023-06-08 12:00:00,110.52,111.07,110.5,110.94,194680.0,110.52,111.07,110.5,110.94,194680.0
2023-06-08 12:10:00,110.92,111.06,110.84,111.04,89834.0,110.92,111.06,110.84,111.04,89834.0
2023-06-08 12:20:00,111.05,111.5,111.02,111.47,210716.0,111.05,111.5,111.02,111.47,210716.0
2023-06-08 12:30:00,111.47,111.47,111.17,111.36,124604.0,111.47,111.47,111.17,111.36,124604.0
2023-06-08 12:40:00,111.37,111.52,111.2,111.3,160334.0,111.37,111.52,111.2,111.3,160334.0
2023-06-08 12:50:00,111.3,111.48,111.14,111.22,135384.0,111.3,111.48,111.14,111.22,135384.0
2023-06-08 13:00:00,111.25,111.41,110.97,111.3,107484.0,111.25,111.41,110.97,111.3,107484.0
2023-06-08 13:10:00,111.32,111.33,111.07,111.14,61318.0,111.32,111.33,111.07,111.14,61318.0
2023-06-08 13:20:00,111.17,111.29,111.01,111.22,87920.0,111.17,111.29,111.01,111.22,87920.0
2023-06-08 13:30:00,111.23,111.29,111.0,111.14,75494.0,111.23,111.29,111.0,111.14,75494.0
2023-06-08 13:40:00,111.13,111.13,110.97,111.11,97546.0,111.13,111.13,110.97,111.11,97546.0
2023-06-08 13:50:00,111.1,111.22,110.91,110.97,134020.0,111.1,111.22,110.91,110.97,134020.0
2023-06-08 14:00:00,110.99,111.12,110.75,110.82,92694.0,110.99,111.12,110.75,110.82,92694.0
2023-06-08 14:10:00,110.79,111.06,110.61,111.06,85926.0,110.79,111.06,110.61,111.06,85926.0
2023-06-08 14:20:00,111.07,111.11,110.99,111.08,86454.0,111.07,111.11,110.99,111.08,86454.0
2023-06-08 14:30:00,111.08,111.08,110.97,110.98,64724.0,111.08,111.08,110.97,110.98,64724.0
2023-06-08 14:40:00,110.98,111.18,110.98,111.06,76700.0,110.98,111.18,110.98,111.06,76700.0
2023-06-08 14:50:00,111.08,111.25,111.06,111.14,80170.0,111.08,111.25,111.06,111.14,80170.0
2023-06-08 15:00:00,111.17,111.3,111.04,111.25,90050.0,111.17,111.3,111.04,111.25,90050.0
2023-06-08 15:10:00,111.25,111.4,111.22,111.27,117796.0,111.25,111.4,111.22,111.27,117796.0
2023-06-08 15:20:00,111.27,111.33,111.17,111.22,100510.0,111.27,111.33,111.17,111.22,100510.0
2023-06-08 15:30:00,111.23,111.34,111.11,111.27,114580.0,111.23,111.34,111.11,111.27,114580.0
2023-06-08 15:40:00,111.25,111.29,111.14,111.25,181946.0,111.25,111.29,111.14,111.25,181946.0
2023-06-08 15:50:00,111.27,111.44,111.13,111.39,558226.0,111.27,111.44,111.13,111.39,558226.0
2023-06-09 09:30:00,111.41,111.5,110.28,111.11,368260.0,111.41,111.5,110.28,111.11,368260.0
2023-06-09 09:40:00,111.09,112.32,111.09,111.9,289346.0,111.09,112.32,111.09,111.9,289346.0
2023-06-09 09:50:00,111.9,112.39,111.86,112.08,176188.0,111.9,112.39,111.86,112.08,176188.0
2023-06-09 10:00:00,112.07,112.08,111.19,111.37,144514.0,112.07,112.08,111.19,111.37,144514.0
2023-06-09 10:10:00,111.36,111.78,111.28,111.71,180840.0,111.36,111.78,111.28,111.71,180840.0
2023-06-09 10:20:00,111.72,111.78,111.19,111.45,187528.0,111.72,111.78,111.19,111.45,187528.0
2023-06-09 10:30:00,111.46,111.5,111.0,111.13,218412.0,111.46,111.5,111.0,111.13,218412.0
2023-06-09 10:40:00,111.1,111.11,110.36,110.37,190560.0,111.1,111.11,110.36,110.37,190560.0
2023-06-09 10:50:00,110.4,110.64,110.27,110.58,131792.0,110.4,110.64,110.27,110.58,131792.0
2023-06-09 11:00:00,110.58,110.87,110.49,110.87,97876.0,110.58,110.87,110.49,110.87,97876.0
2023-06-09 11:10:00,110.88,111.07,110.51,110.68,163430.0,110.88,111.07,110.51,110.68,163430.0
2023-06-09 11:20:00,110.7,110.7,110.35,110.42,138356.0,110.7,110.7,110.35,110.42,138356.0
2023-06-09 11:30:00,110.42,110.58,110.26,110.34,205718.0,110.42,110.58,110.26,110.34,205718.0
2023-06-09 11:40:00,110.33,110.38,110.11,110.25,99968.0,110.33,110.38,110.11,110.25,99968.0
2023-06-09 11:50:00,110.26,110.37,110.01,110.04,90084.0,110.26,110.37,110.01,110.04,90084.0
2023-06-09 12:00:00,110.01,110.32,109.86,110.16,86514.0,110.01,110.32,109.86,110.16,86514.0
2023-06-09 12:10:00,110.14,110.27,110.01,110.24,128276.0,110.14,110.27,110.01,110.24,128276.0
2023-06-09 12:20:00,110.25,110.27,109.92,110.02,89472.0,110.25,110.27,109.92,110.02,89472.0
2023-06-09 12:30:00,110.02,110.02,109.66,109.7,122608.0,110.02,110.02,109.66,109.7,122608.0
2023-06-09 12:40:00,109.74,110.0,109.67,109.98,87954.0,109.74,110.0,109.67,109.98,87954.0
2023-06-09 12:50:00,109.98,110.22,109.92,110.2,112878.0,109.98,110.22,109.92,110.2,112878.0
2023-06-09 13:00:00,110.2,110.46,110.17,110.46,86396.0,110.2,110.46,110.17,110.46,86396.0
2023-06-09 13:10:00,110.46,110.57,110.3,110.31,100896.0,110.46,110.57,110.3,110.31,100896.0
2023-06-09 13:20:00,110.28,110.57,110.21,110.5,68094.0,110.28,110.57,110.21,110.5,68094.0
2023-06-09 13:30:00,110.53,110.53,110.4,110.5,72052.0,110.53,110.53,110.4,110.5,72052.0
2023-06-09 13:40:00,110.51,110.85,110.45,110.8,115910.0,110.51,110.85,110.45,110.8,115910.0
2023-06-09 13:50:00,110.82,110.96,110.78,110.96,61892.0,110.82,110.96,110.78,110.96,61892.0
2023-06-09 14:00:00,110.98,111.0,110.68,110.75,111522.0,110.98,111.0,110.68,110.75,111522.0
2023-06-09 14:10:00,110.76,110.78,110.32,110.36,91388.0,110.76,110.78,110.32,110.36,91388.0
2023-06-09 14:20:00,110.36,110.67,110.33,110.56,74846.0,110.36,110.67,110.33,110.56,74846.0
2023-06-09 14:30:00,110.55,110.55,110.29,110.29,78344.0,110.55,110.55,110.29,110.29,78344.0
2023-06-09 14:40:00,110.28,110.48,110.26,110.41,68786.0,110.28,110.48,110.26,110.41,68786.0
2023-06-09 14:50:00,110.44,110.57,110.35,110.53,71302.0,110.44,110.57,110.35,110.53,71302.0
2023-06-09 15:00:00,110.55,110.63,110.45,110.5,73332.0,110.55,110.63,110.45,110.5,73332.0
2023-06-09 15:10:00,110.51,110.51,110.32,110.41,81818.0,110.51,110.51,110.32,110.41,81818.0
2023-06-09 15:20:00,110.42,110.6,110.41,110.53,128170.0,110.42,110.6,110.41,110.53,128170.0
2023-06-09 15:30:00,110.54,110.55,110.23,110.31,147904.0,110.54,110.55,110.23,110.31,147904.0
2023-06-09 15:40:00,110.3,110.43,110.23,110.28,200318.0,110.3,110.43,110.23,110.28,200318.0
2023-06-09 15:50:00,110.28,110.34,109.97,110.06,636916.0,110.28,110.34,109.97,110.06,636916.0
2023-06-12 09:30:00,110.46,111.23,110.37,111.19,282914.0,110.46,111.23,110.37,111.19,282914.0
2023-06-12 09:40:00,111.21,111.92,111.07,111.62,322120.0,111.21,111.92,111.07,111.62,322120.0
2023-06-12 09:50:00,111.67,111.69,110.81,110.85,159028.0,111.67,111.69,110.81,110.85,159028.0
2023-06-12 10:00:00,110.85,111.05,110.54,110.77,147086.0,110.85,111.05,110.54,110.77,147086.0
2023-06-12 10:10:00,110.75,110.88,110.28,110.58,211842.0,110.75,110.88,110.28,110.58,211842.0
2023-06-12 10:20:00,110.58,111.12,110.56,111.03,154446.0,110.58,111.12,110.56,111.03,154446.0
2023-06-12 10:30:00,111.04,111.32,110.96,111.25,196672.0,111.04,111.32,110.96,111.25,196672.0
2023-06-12 10:40:00,111.24,111.73,111.23,111.63,181096.0,111.24,111.73,111.23,111.63,181096.0
2023-06-12 10:50:00,111.62,111.88,111.59,111.75,117294.0,111.62,111.88,111.59,111.75,117294.0
2023-06-12 11:00:00,111.78,111.9,111.58,111.64,116132.0,111.78,111.9,111.58,111.64,116132.0
2023-06-12 11:10:00,111.66,111.89,111.58,111.79,131810.0,111.66,111.89,111.58,111.79,131810.0
2023-06-12 11:20:00,111.77,111.89,111.66,111.88,106946.0,111.77,111.89,111.66,111.88,106946.0
2023-06-12 11:30:00,111.89,112.31,111.86,112.28,136926.0,111.89,112.31,111.86,112.28,136926.0
2023-06-12 11:40:00,112.3,112.38,112.21,112.35,144974.0,112.3,112.38,112.21,112.35,144974.0
2023-06-12 11:50:00,112.33,112.85,112.33,112.79,160724.0,112.33,112.85,112.33,112.79,160724.0
2023-06-12 12:00:00,112.78,112.97,112.68,112.88,175898.0,112.78,112.97,112.68,112.88,175898.0
2023-06-12 12:10:00,112.89,113.17,112.83,113.15,167766.0,112.89,113.17,112.83,113.15,167766.0
2023-06-12 12:20:00,113.17,113.36,113.08,113.31,147452.0,113.17,113.36,113.08,113.31,147452.0
2023-06-12 12:30:00,113.3,113.37,113.14,113.21,197580.0,113.3,113.37,113.14,113.21,197580.0
2023-06-12 12:40:00,113.19,113.21,112.92,112.96,119664.0,113.19,113.21,112.92,112.96,119664.0
2023-06-12 12:50:00,112.96,113.23,112.8,113.17,106290.0,112.96,113.23,112.8,113.17,106290.0
2023-06-12 13:00:00,113.17,113.19,112.96,113.07,97008.0,113.17,113.19,112.96,113.07,97008.0
2023-06-12 13:10:00,113.08,113.38,113.06,113.21,111044.0,113.08,113.38,113.06,113.21,111044.0
2023-06-12 13:20:00,113.25,113.32,113.04,113.04,121156.0,113.25,113.32,113.04,113.04,121156.0
2023-06-12 13:30:00,113.06,113.3,113.04,113.21,93446.0,113.06,113.3,113.04,113.21,93446.0
2023-06-12 13:40:00,113.23,113.41,113.09,113.35,128430.0,113.23,113.41,113.09,113.35,128430.0
2023-06-12 13:50:00,113.37,113.92,113.32,113.9,183946.0,113.37,113.92,113.32,113.9,183946.0
2023-06-12 14:00:00,113.9,113.95,113.71,113.86,170626.0,113.9,113.95,113.71,113.86,170626.0
2023-06-12 14:10:00,113.86,113.96,113.74,113.86,107506.0,113.86,113.96,113.74,113.86,107506.0
2023-06-12 14:20:00,113.84,114.09,113.83,113.91,118848.0,113.84,114.09,113.83,113.91,118848.0
2023-06-12 14:30:00,113.91,113.97,113.7,113.7,101036.0,113.91,113.97,113.7,113.7,101036.0
2023-06-12 14:40:00,113.68,113.94,113.58,113.94,113592.0,113.68,113.94,113.58,113.94,113592.0
2023-06-12 14:50:00,113.94,114.3,113.92,114.3,145144.0,113.94,114.3,113.92,114.3,145144.0
2023-06-12 15:00:00,114.28,114.36,114.08,114.28,93106.0,114.28,114.36,114.08,114.28,93106.0
2023-06-12 15:10:00,114.28,114.48,114.21,114.24,121360.0,114.28,114.48,114.21,114.24,121360.0
2023-06-12 15:20:00,114.23,114.33,114.08,114.33,152592.0,114.23,114.33,114.08,114.33,152592.0
2023-06-12 15:30:00,114.33,114.42,114.22,114.4,177236.0,114.33,114.42,114.22,114.4,177236.0
2023-06-12 15:40:00,114.43,114.64,114.36,114.58,235398.0,114.43,114.64,114.36,114.58,235398.0
2023-06-12 15:50:00,114.58,114.61,114.41,114.59,457454.0,114.58,114.61,114.41,114.59,457454.0
2023-06-13 09:30:00,115.49,117.14,115.49,116.38,581082.0,115.49,117.14,115.49,116.38,581082.0
2023-06-13 09:40:00,116.37,116.97,115.7,115.89,328604.0,116.37,116.97,115.7,115.89,328604.0
2023-06-13 09:50:00,115.83,116.39,115.6,115.78,330898.0,115.83,116.39,115.6,115.78,330898.0
2023-06-13 10:00:00,115.81,115.98,114.88,114.96,272862.0,115.81,115.98,114.88,114.96,272862.0
2023-06-13 10:10:00,114.92,115.38,114.81,115.13,261734.0,114.92,115.38,114.81,115.13,261734.0
2023-06-13 10:20:00,115.15,115.35,114.87,114.96,167126.0,115.15,115.35,114.87,114.96,167126.0
2023-06-13 10:30:00,114.97,115.33,114.6,115.33,225304.0,114.97,115.33,114.6,115.33,225304.0
2023-06-13 10:40:00,115.36,115.67,115.31,115.66,202716.0,115.36,115.67,115.31,115.66,202716.0
2023-06-13 10:50:00,115.66,115.69,115.41,115.47,181696.0,115.66,115.69,115.41,115.47,181696.0
2023-06-13 11:00:00,115.47,115.61,115.1,115.61,84112.0,115.47,115.61,115.1,115.61,84112.0
2023-06-13 11:10:00,115.6,116.01,115.57,115.99,131764.0,115.6,116.01,115.57,115.99,131764.0
2023-06-13 11:20:00,115.99,116.34,115.85,116.32,125206.0,115.99,116.34,115.85,116.32,125206.0
2023-06-13 11:30:00,116.32,116.47,116.22,116.28,114866.0,116.32,116.47,116.22,116.28,114866.0
2023-06-13 11:40:00,116.26,116.26,115.94,116.08,72984.0,116.26,116.26,115.94,116.08,72984.0
2023-06-13 11:50:00,116.11,116.41,116.03,116.2,106080.0,116.11,116.41,116.03,116.2,106080.0
2023-06-13 12:00:00,116.17,116.47,116.08,116.45,72810.0,116.17,116.47,116.08,116.45,72810.0
2023-06-13 12:10:00,116.47,116.67,116.4,116.43,121280.0,116.47,116.67,116.4,116.43,121280.0
2023-06-13 12:20:00,116.45,116.57,116.01,116.31,89630.0,116.45,116.57,116.01,116.31,89630.0
2023-06-13 12:30:00,116.31,116.44,116.24,116.32,61978.0,116.31,116.44,116.24,116.32,61978.0
2023-06-13 12:40:00,116.33,116.66,116.33,116.63,111602.0,116.33,116.66,116.33,116.63,111602.0
2023-06-13 12:50:00,116.63,116.89,116.63,116.86,66296.0,116.63,116.89,116.63,116.86,66296.0
2023-06-13 13:00:00,116.86,116.98,116.53,116.63,109248.0,116.86,116.98,116.53,116.63,109248.0
2023-06-13 13:10:00,116.6,116.99,116.52,116.95,90258.0,116.6,116.99,116.52,116.95,90258.0
2023-06-13 13:20:00,116.95,117.04,116.83,116.94,154348.0,116.95,117.04,116.83,116.94,154348.0
2023-06-13 13:30:00,116.92,117.17,116.92,117.11,142108.0,116.92,117.17,116.92,117.11,142108.0
2023-06-13 13:40:00,117.13,117.25,117.13,117.19,195154.0,117.13,117.25,117.13,117.19,195154.0
2023-06-13 13:50:00,117.19,117.19,116.54,116.56,144880.0,117.19,117.19,116.54,116.56,144880.0
2023-06-13 14:00:00,116.54,116.63,116.1,116.13,504548.0,116.54,116.63,116.1,116.13,504548.0
2023-06-13 14:10:00,116.1,116.16,115.86,116.14,221654.0,116.1,116.16,115.86,116.14,221654.0
2023-06-13 14:20:00,116.12,116.14,115.7,115.83,146264.0,116.12,116.14,115.7,115.83,146264.0
2023-06-13 14:30:00,115.79,115.87,115.66,115.81,97688.0,115.79,115.87,115.66,115.81,97688.0
2023-06-13 14:40:00,115.82,116.08,115.77,115.95,102290.0,115.82,116.08,115.77,115.95,102290.0
2023-06-13 14:50:00,115.99,116.12,115.92,116.04,95554.0,115.99,116.12,115.92,116.04,95554.0
2023-06-13 15:00:00,116.04,116.19,115.86,115.96,123546.0,116.04,116.19,115.86,115.96,123546.0
2023-06-13 15:10:00,115.97,116.41,115.86,116.24,110044.0,115.97,116.41,115.86,116.24,110044.0
2023-06-13 15:20:00,116.27,116.45,116.23,116.23,142508.0,116.27,116.45,116.23,116.23,142508.0
2023-06-13 15:30:00,116.24,116.41,116.14,116.39,154240.0,116.24,116.41,116.14,116.39,154240.0
2023-06-13 15:40:00,116.39,116.58,116.31,116.47,206560.0,116.39,116.58,116.31,116.47,206560.0
2023-06-13 15:50:00,116.48,117.03,116.36,116.81,593444.0,116.48,117.03,116.36,116.81,593444.0
2023-06-14 09:30:00,116.33,117.3,116.33,117.26,316198.0,116.33,117.3,116.33,117.26,316198.0
2023-06-14 09:40:00,117.25,118.25,117.25,118.21,272078.0,117.25,118.25,117.25,118.21,272078.0
2023-06-14 09:50:00,118.19,118.53,117.83,118.0,196256.0,118.19,118.53,117.83,118.0,196256.0
2023-06-14 10:00:00,118.03,118.11,117.71,118.01,172500.0,118.03,118.11,117.71,118.01,172500.0
2023-06-14 10:10:00,118.03,118.59,117.99,118.56,154076.0,118.03,118.59,117.99,118.56,154076.0
2023-06-14 10:20:00,118.58,118.81,118.01,118.23,187248.0,118.58,118.81,118.01,118.23,187248.0
2023-06-14 10:30:00,118.2,118.49,118.15,118.31,133166.0,118.2,118.49,118.15,118.31,133166.0
2023-06-14 10:40:00,118.32,118.33,118.04,118.19,167712.0,118.32,118.33,118.04,118.19,167712.0
2023-06-14 10:50:00,118.17,118.25,117.56,117.78,152294.0,118.17,118.25,117.56,117.78,152294.0
2023-06-14 11:00:00,117.73,117.83,117.46,117.83,151860.0,117.73,117.83,117.46,117.83,151860.0
2023-06-14 11:10:00,117.86,118.5,117.77,118.44,229026.0,117.86,118.5,117.77,118.44,229026.0
2023-06-14 11:20:00,118.41,118.81,118.35,118.72,144056.0,118.41,118.81,118.35,118.72,144056.0
2023-06-14 11:30:00,118.72,118.73,118.39,118.39,105608.0,118.72,118.73,118.39,118.39,105608.0
2023-06-14 11:40:00,118.4,118.42,117.83,117.93,81538.0,118.4,118.42,117.83,117.93,81538.0
2023-06-14 11:50:00,117.93,118.21,117.82,118.2,116658.0,117.93,118.21,117.82,118.2,116658.0
2023-06-14 12:00:00,118.25,118.32,118.03,118.28,91162.0,118.25,118.32,118.03,118.28,91162.0
2023-06-14 12:10:00,118.29,118.56,118.25,118.55,96210.0,118.29,118.56,118.25,118.55,96210.0
2023-06-14 12:20:00,118.53,118.6,118.43,118.53,60948.0,118.53,118.6,118.43,118.53,60948.0
2023-06-14 12:30:00,118.51,118.66,118.46,118.48,82642.0,118.51,118.66,118.46,118.48,82642.0
2023-06-14 12:40:00,118.47,118.47,118.17,118.25,77224.0,118.47,118.47,118.17,118.25,77224.0
2023-06-14 12:50:00,118.26,118.58,118.26,118.49,103436.0,118.26,118.58,118.26,118.49,103436.0
2023-06-14 13:00:00,118.49,118.49,118.19,118.36,91900.0,118.49,118.49,118.19,118.36,91900.0
2023-06-14 13:10:00,118.38,118.49,118.23,118.38,85216.0,118.38,118.49,118.23,118.38,85216.0
2023-06-14 13:20:00,118.36,118.57,118.24,118.47,84106.0,118.36,118.57,118.24,118.47,84106.0
2023-06-14 13:30:00,118.45,118.53,118.25,118.52,66814.0,118.45,118.53,118.25,118.52,66814.0
2023-06-14 13:40:00,118.52,118.61,118.34,118.5,122188.0,118.52,118.61,118.34,118.5,122188.0
2023-06-14 13:50:00,118.5,118.8,118.45,118.78,83756.0,118.5,118.8,118.45,118.78,83756.0
2023-06-14 14:00:00,118.78,118.79,116.92,117.55,499720.0,118.78,118.79,116.92,117.55,499720.0
2023-06-14 14:10:00,117.49,117.88,117.49,117.64,135094.0,117.49,117.88,117.49,117.64,135094.0
2023-06-14 14:20:00,117.64,117.8,117.28,117.8,131876.0,117.64,117.8,117.28,117.8,131876.0
2023-06-14 14:30:00,117.8,118.35,117.55,118.05,207998.0,117.8,118.35,117.55,118.05,207998.0
2023-06-14 14:40:00,118.05,118.97,117.98,118.97,172344.0,118.05,118.97,117.98,118.97,172344.0
2023-06-14 14:50:00,118.95,119.07,118.74,119.04,193638.0,118.95,119.07,118.74,119.04,193638.0
2023-06-14 15:00:00,119.04,119.77,118.86,119.76,215886.0,119.04,119.77,118.86,119.76,215886.0
2023-06-14 15:10:00,119.75,119.82,118.59,118.95,203732.0,119.75,119.82,118.59,118.95,203732.0
2023-06-14 15:20:00,118.92,119.34,118.75,118.8,190912.0,118.92,119.34,118.75,118.8,190912.0
2023-06-14 15:30:00,118.76,119.25,118.51,119.08,257546.0,118.76,119.25,118.51,119.08,257546.0
2023-06-14 15:40:00,119.08,119.21,118.97,119.02,276724.0,119.08,119.21,118.97,119.02,276724.0
2023-06-14 15:50:00,118.99,119.33,118.59,119.28,720328.0,118.99,119.33,118.59,119.28,720328.0
2023-06-15 09:30:00,118.11,119.67,118.11,119.48,355418.0,118.11,119.67,118.11,119.48,355418.0
2023-06-15 09:40:00,119.48,119.97,119.28,119.56,329130.0,119.48,119.97,119.28,119.56,329130.0
2023-06-15 09:50:00,119.56,119.97,118.93,119.17,221442.0,119.56,119.97,118.93,119.17,221442.0
2023-06-15 10:00:00,119.17,119.53,118.98,119.51,198398.0,119.17,119.53,118.98,119.51,198398.0
2023-06-15 10:10:00,119.55,119.64,119.17,119.36,159046.0,119.55,119.64,119.17,119.36,159046.0
2023-06-15 10:20:00,119.36,120.13,119.3,119.97,186176.0,119.36,120.13,119.3,119.97,186176.0
2023-06-15 10:30:00,120.01,120.02,119.58,119.79,139744.0,120.01,120.02,119.58,119.79,139744.0
2023-06-15 10:40:00,119.8,120.05,119.77,120.02,139218.0,119.8,120.05,119.77,120.02,139218.0
2023-06-15 10:50:00,120.04,120.33,119.83,120.15,133760.0,120.04,120.33,119.83,120.15,133760.0
2023-06-15 11:00:00,120.11,120.49,119.95,120.14,182544.0,120.11,120.49,119.95,120.14,182544.0
2023-06-15 11:10:00,120.17,120.33,120.02,120.24,105944.0,120.17,120.33,120.02,120.24,105944.0
2023-06-15 11:20:00,120.26,120.32,119.91,120.07,176958.0,120.26,120.32,119.91,120.07,176958.0
2023-06-15 11:30:00,120.05,120.71,120.0,120.48,158074.0,120.05,120.71,120.0,120.48,158074.0
2023-06-15 11:40:00,120.5,120.67,120.22,120.33,220956.0,120.5,120.67,120.22,120.33,220956.0
2023-06-15 11:50:00,120.37,120.4,120.02,120.33,169106.0,120.37,120.4,120.02,120.33,169106.0
2023-06-15 12:00:00,120.31,120.52,120.28,120.42,127062.0,120.31,120.52,120.28,120.42,127062.0
2023-06-15 12:10:00,120.47,120.76,120.43,120.65,143582.0,120.47,120.76,120.43,120.65,143582.0
2023-06-15 12:20:00,120.65,120.95,120.61,120.66,118824.0,120.65,120.95,120.61,120.66,118824.0
2023-06-15 12:30:00,120.67,120.71,120.5,120.67,105414.0,120.67,120.71,120.5,120.67,105414.0
2023-06-15 12:40:00,120.67,120.92,120.6,120.74,154746.0,120.67,120.92,120.6,120.74,154746.0
2023-06-15 12:50:00,120.73,121.04,120.53,121.02,152254.0,120.73,121.04,120.53,121.02,152254.0
2023-06-15 13:00:00,121.02,121.17,120.82,120.97,157408.0,121.02,121.17,120.82,120.97,157408.0
2023-06-15 13:10:00,120.98,121.06,120.82,121.01,86244.0,120.98,121.06,120.82,121.01,86244.0
2023-06-15 13:20:00,121.01,121.42,120.94,121.21,187608.0,121.01,121.42,120.94,121.21,187608.0
2023-06-15 13:30:00,121.2,121.41,121.17,121.19,220316.0,121.2,121.41,121.17,121.19,220316.0
2023-06-15 13:40:00,121.21,121.86,121.2,121.76,206474.0,121.21,121.86,121.2,121.76,206474.0
2023-06-15 13:50:00,121.7,122.01,121.62,121.8,246892.0,121.7,122.01,121.62,121.8,246892.0
2023-06-15 14:00:00,121.81,122.11,121.77,122.07,179768.0,121.81,122.11,121.77,122.07,179768.0
2023-06-15 14:10:00,122.08,122.2,121.62,121.64,139046.0,122.08,122.2,121.62,121.64,139046.0
2023-06-15 14:20:00,121.64,121.86,121.49,121.74,137626.0,121.64,121.86,121.49,121.74,137626.0
2023-06-15 14:30:00,121.74,122.02,121.69,121.86,131824.0,121.74,122.02,121.69,121.86,131824.0
2023-06-15 14:40:00,121.87,122.25,121.83,122.18,164784.0,121.87,122.25,121.83,122.18,164784.0
2023-06-15 14:50:00,122.18,122.23,121.97,122.11,254728.0,122.18,122.23,121.97,122.11,254728.0
2023-06-15 15:00:00,122.11,122.14,121.6,121.83,131636.0,122.11,122.14,121.6,121.83,131636.0
2023-06-15 15:10:00,121.84,122.29,121.75,121.91,202556.0,121.84,122.29,121.75,121.91,202556.0
2023-06-15 15:20:00,121.89,122.17,121.83,122.14,182640.0,121.89,122.17,121.83,122.14,182640.0
2023-06-15 15:30:00,122.13,122.19,121.92,122.0,313654.0,122.13,122.19,121.92,122.0,313654.0
2023-06-15 15:40:00,122.0,122.36,121.99,122.32,405456.0,122.0,122.36,121.99,122.32,405456.0
2023-06-15 15:50:00,122.33,122.43,121.81,121.88,670508.0,122.33,122.43,121.81,121.88,670508.0
2023-06-16 09:30:00,123.65,123.83,122.15,122.52,1153448.0,123.65,123.83,122.15,122.52,1153448.0
2023-06-16 09:40:00,122.53,122.57,121.04,121.46,409592.0,122.53,122.57,121.04,121.46,409592.0
2023-06-16 09:50:00,121.36,122.1,121.17,121.61,531570.0,121.36,122.1,121.17,121.61,531570.0
2023-06-16 10:00:00,121.64,122.4,121.53,122.2,321968.0,121.64,122.4,121.53,122.2,321968.0
2023-06-16 10:10:00,122.22,122.6,121.83,122.38,239196.0,122.22,122.6,121.83,122.38,239196.0
2023-06-16 10:20:00,122.36,123.08,122.25,123.04,306772.0,122.36,123.08,122.25,123.04,306772.0
2023-06-16 10:30:00,123.0,123.27,122.82,122.91,206650.0,123.0,123.27,122.82,122.91,206650.0
2023-06-16 10:40:00,122.91,123.06,122.55,122.85,297332.0,122.91,123.06,122.55,122.85,297332.0
2023-06-16 10:50:00,122.86,123.07,122.54,122.64,197646.0,122.86,123.07,122.54,122.64,197646.0
2023-06-16 11:00:00,122.64,122.66,122.39,122.47,250814.0,122.64,122.66,122.39,122.47,250814.0
2023-06-16 11:10:00,122.45,122.92,122.42,122.53,256188.0,122.45,122.92,122.42,122.53,256188.0
2023-06-16 11:20:00,122.54,122.73,122.33,122.54,216162.0,122.54,122.73,122.33,122.54,216162.0
2023-06-16 11:30:00,122.52,122.52,122.16,122.22,199132.0,122.52,122.52,122.16,122.22,199132.0
2023-06-16 11:40:00,122.22,122.37,121.89,121.92,174640.0,122.22,122.37,121.89,121.92,174640.0
2023-06-16 11:50:00,121.89,122.08,121.35,121.96,221400.0,121.89,122.08,121.35,121.96,221400.0
2023-06-16 12:00:00,121.99,122.09,121.58,121.86,185040.0,121.99,122.09,121.58,121.86,185040.0
2023-06-16 12:10:00,121.86,122.05,121.41,121.46,226450.0,121.86,122.05,121.41,121.46,226450.0
2023-06-16 12:20:00,121.47,122.13,121.45,122.01,199968.0,121.47,122.13,121.45,122.01,199968.0
2023-06-16 12:30:00,122.02,122.38,121.92,122.32,170076.0,122.02,122.38,121.92,122.32,170076.0
2023-06-16 12:40:00,122.35,122.61,122.27,122.58,180096.0,122.35,122.61,122.27,122.58,180096.0
2023-06-16 12:50:00,122.58,122.6,122.09,122.17,149592.0,122.58,122.6,122.09,122.17,149592.0
2023-06-16 13:00:00,122.17,122.21,121.9,121.91,168996.0,122.17,122.21,121.9,121.91,168996.0
2023-06-16 13:10:00,121.89,122.1,121.83,122.03,139276.0,121.89,122.1,121.83,122.03,139276.0
2023-06-16 13:20:00,122.03,122.14,121.84,121.92,115192.0,122.03,122.14,121.84,121.92,115192.0
2023-06-16 13:30:00,121.91,122.02,121.83,121.97,121630.0,121.91,122.02,121.83,121.97,121630.0
2023-06-16 13:40:00,121.97,122.2,121.92,121.97,112386.0,121.97,122.2,121.92,121.97,112386.0
2023-06-16 13:50:00,121.97,122.07,121.83,121.86,113292.0,121.97,122.07,121.83,121.86,113292.0
2023-06-16 14:00:00,121.86,122.29,121.86,122.24,244816.0,121.86,122.29,121.86,122.24,244816.0
2023-06-16 14:10:00,122.24,122.45,122.04,122.11,331452.0,122.24,122.45,122.04,122.11,331452.0
2023-06-16 14:20:00,122.06,122.44,122.01,122.3,313528.0,122.06,122.44,122.01,122.3,313528.0
2023-06-16 14:30:00,122.3,122.79,122.12,122.59,580336.0,122.3,122.79,122.12,122.59,580336.0
2023-06-16 14:40:00,122.59,122.71,122.15,122.25,434634.0,122.59,122.71,122.15,122.25,434634.0
2023-06-16 14:50:00,122.23,122.53,122.08,122.21,478560.0,122.23,122.53,122.08,122.21,478560.0
2023-06-16 15:00:00,122.22,122.33,121.67,122.18,383288.0,122.22,122.33,121.67,122.18,383288.0
2023-06-16 15:10:00,122.21,122.46,122.08,122.35,475188.0,122.21,122.46,122.08,122.35,475188.0
2023-06-16 15:20:00,122.37,122.48,121.98,122.03,486994.0,122.37,122.48,121.98,122.03,486994.0
2023-06-16 15:30:00,122.04,122.61,122.01,122.54,552854.0,122.04,122.61,122.01,122.54,552854.0
2023-06-16 15:40:00,122.53,123.0,122.42,122.83,994530.0,122.53,123.0,122.42,122.83,994530.0
2023-06-16 15:50:00,122.83,123.85,122.8,123.26,4581388.0,122.83,123.85,122.8,123.26,4581388.0
2023-06-20 09:30:00,122.33,122.53,121.54,121.69,899760.0,122.33,122.53,121.54,121.69,899760.0
2023-06-20 09:40:00,121.72,121.86,121.13,121.39,562372.0,121.72,121.86,121.13,121.39,562372.0
2023-06-20 09:50:00,121.42,121.64,121.11,121.11,380874.0,121.42,121.64,121.11,121.11,380874.0
2023-06-20 10:00:00,121.14,121.29,120.46,120.86,454314.0,121.14,121.29,120.46,120.86,454314.0
2023-06-20 10:10:00,120.89,120.92,120.28,120.33,308716.0,120.89,120.92,120.28,120.33,308716.0
2023-06-20 10:20:00,120.35,120.36,119.73,119.95,525668.0,120.35,120.36,119.73,119.95,525668.0
2023-06-20 10:30:00,119.92,120.19,119.42,119.83,427758.0,119.92,120.19,119.42,119.83,427758.0
2023-06-20 10:40:00,119.82,120.27,119.69,120.01,334080.0,119.82,120.27,119.69,120.01,334080.0
2023-06-20 10:50:00,120.0,120.0,119.28,119.4,374390.0,120.0,120.0,119.28,119.4,374390.0
2023-06-20 11:00:00,119.39,119.74,119.25,119.49,228868.0,119.39,119.74,119.25,119.49,228868.0
2023-06-20 11:10:00,119.5,119.8,119.35,119.79,116900.0,119.5,119.8,119.35,119.79,116900.0
2023-06-20 11:20:00,119.76,119.77,119.38,119.72,116070.0,119.76,119.77,119.38,119.72,116070.0
2023-06-20 11:30:00,119.73,119.83,119.27,119.37,135918.0,119.73,119.83,119.27,119.37,135918.0
2023-06-20 11:40:00,119.42,119.49,119.08,119.49,186044.0,119.42,119.49,119.08,119.49,186044.0
2023-06-20 11:50:00,119.48,119.64,119.16,119.22,147752.0,119.48,119.64,119.16,119.22,147752.0
2023-06-20 12:00:00,119.22,119.29,119.1,119.19,101220.0,119.22,119.29,119.1,119.19,101220.0
2023-06-20 12:10:00,119.17,119.43,119.17,119.32,239476.0,119.17,119.43,119.17,119.32,239476.0
2023-06-20 12:20:00,119.31,119.62,119.27,119.42,126256.0,119.31,119.62,119.27,119.42,126256.0
2023-06-20 12:30:00,119.42,119.73,119.25,119.45,138034.0,119.42,119.73,119.25,119.45,138034.0
2023-06-20 12:40:00,119.45,119.82,119.45,119.76,242804.0,119.45,119.82,119.45,119.76,242804.0
2023-06-20 12:50:00,119.8,120.02,119.74,119.97,104736.0,119.8,120.02,119.74,119.97,104736.0
2023-06-20 13:00:00,119.99,120.11,119.82,120.03,90248.0,119.99,120.11,119.82,120.03,90248.0
2023-06-20 13:10:00,120.02,120.42,119.98,120.33,72848.0,120.02,120.42,119.98,120.33,72848.0
2023-06-20 13:20:00,120.37,120.39,120.05,120.06,98612.0,120.37,120.39,120.05,120.06,98612.0
2023-06-20 13:30:00,120.07,120.35,120.04,120.23,75588.0,120.07,120.35,120.04,120.23,75588.0
2023-06-20 13:40:00,120.21,120.25,120.0,120.0,64092.0,120.21,120.25,120.0,120.0,64092.0
2023-06-20 13:50:00,119.98,120.19,119.92,120.09,158752.0,119.98,120.19,119.92,120.09,158752.0
2023-06-20 14:00:00,120.06,120.26,119.85,120.07,341458.0,120.06,120.26,119.85,120.07,341458.0
2023-06-20 14:10:00,120.05,120.5,120.01,120.45,107048.0,120.05,120.5,120.01,120.45,107048.0
2023-06-20 14:20:00,120.46,120.53,120.38,120.47,85834.0,120.46,120.53,120.38,120.47,85834.0
2023-06-20 14:30:00,120.47,120.51,120.27,120.42,101460.0,120.47,120.51,120.27,120.42,101460.0
2023-06-20 14:40:00,120.41,120.72,120.39,120.72,103850.0,120.41,120.72,120.39,120.72,103850.0
2023-06-20 14:50:00,120.72,120.78,120.57,120.62,60910.0,120.72,120.78,120.57,120.62,60910.0
2023-06-20 15:00:00,120.64,120.71,120.39,120.49,80526.0,120.64,120.71,120.39,120.49,80526.0
2023-06-20 15:10:00,120.47,120.75,120.4,120.7,136282.0,120.47,120.75,120.4,120.7,136282.0
2023-06-20 15:20:00,120.7,120.91,120.64,120.89,163770.0,120.7,120.91,120.64,120.89,163770.0
2023-06-20 15:30:00,120.9,121.16,120.89,121.01,189380.0,120.9,121.16,120.89,121.01,189380.0
2023-06-20 15:40:00,121.02,121.23,120.96,120.99,172944.0,121.02,121.23,120.96,120.99,172944.0
2023-06-20 15:50:00,120.98,121.21,120.79,120.8,500482.0,120.98,121.21,120.79,120.8,500482.0
2023-06-21 09:30:00,120.61,120.75,120.0,120.14,353460.0,120.61,120.75,120.0,120.14,353460.0
2023-06-21 09:40:00,120.11,120.7,120.06,120.59,188010.0,120.11,120.7,120.06,120.59,188010.0
2023-06-21 09:50:00,120.57,121.22,120.3,120.99,336536.0,120.57,121.22,120.3,120.99,336536.0
2023-06-21 10:00:00,121.0,121.02,119.93,120.16,326030.0,121.0,121.02,119.93,120.16,326030.0
2023-06-21 10:10:00,120.16,120.5,120.13,120.33,126374.0,120.16,120.5,120.13,120.33,126374.0
2023-06-21 10:20:00,120.31,120.32,119.78,119.89,174756.0,120.31,120.32,119.78,119.89,174756.0
2023-06-21 10:30:00,119.91,120.06,119.63,119.83,228084.0,119.91,120.06,119.63,119.83,228084.0
2023-06-21 10:40:00,119.83,120.05,119.55,119.61,102756.0,119.83,120.05,119.55,119.61,102756.0
2023-06-21 10:50:00,119.64,119.78,119.39,119.77,214782.0,119.64,119.78,119.39,119.77,214782.0
2023-06-21 11:00:00,119.77,119.81,118.83,118.89,215068.0,119.77,119.81,118.83,118.89,215068.0
2023-06-21 11:10:00,118.89,119.17,118.89,119.12,132556.0,118.89,119.17,118.89,119.12,132556.0
2023-06-21 11:20:00,119.12,119.42,119.11,119.4,89160.0,119.12,119.42,119.11,119.4,89160.0
2023-06-21 11:30:00,119.37,119.37,119.11,119.24,91844.0,119.37,119.37,119.11,119.24,91844.0
2023-06-21 11:40:00,119.24,119.26,118.91,119.22,112192.0,119.24,119.26,118.91,119.22,112192.0
2023-06-21 11:50:00,119.21,119.21,118.89,118.92,81786.0,119.21,119.21,118.89,118.92,81786.0
2023-06-21 12:00:00,118.92,119.17,118.77,119.12,128514.0,118.92,119.17,118.77,119.12,128514.0
2023-06-21 12:10:00,119.05,119.16,118.89,118.9,122048.0,119.05,119.16,118.89,118.9,122048.0
2023-06-21 12:20:00,118.92,118.99,118.86,118.91,99452.0,118.92,118.99,118.86,118.91,99452.0
2023-06-21 12:30:00,118.91,118.91,118.6,118.78,107148.0,118.91,118.91,118.6,118.78,107148.0
2023-06-21 12:40:00,118.78,119.0,118.71,118.91,79594.0,118.78,119.0,118.71,118.91,79594.0
2023-06-21 12:50:00,118.92,119.25,118.89,118.92,71720.0,118.92,119.25,118.89,118.92,71720.0
2023-06-21 13:00:00,118.92,119.11,118.73,119.08,63254.0,118.92,119.11,118.73,119.08,63254.0
2023-06-21 13:10:00,119.11,119.13,118.94,119.04,49620.0,119.11,119.13,118.94,119.04,49620.0
2023-06-21 13:20:00,119.05,119.13,118.91,118.99,62648.0,119.05,119.13,118.91,118.99,62648.0
2023-06-21 13:30:00,118.99,119.23,118.99,119.22,55562.0,118.99,119.23,118.99,119.22,55562.0
2023-06-21 13:40:00,119.23,119.32,119.06,119.13,53054.0,119.23,119.32,119.06,119.13,53054.0
2023-06-21 13:50:00,119.11,119.23,119.03,119.14,86712.0,119.11,119.23,119.03,119.14,86712.0
2023-06-21 14:00:00,119.16,119.27,119.09,119.11,60426.0,119.16,119.27,119.09,119.11,60426.0
2023-06-21 14:10:00,119.08,119.47,119.03,119.45,77648.0,119.08,119.47,119.03,119.45,77648.0
2023-06-21 14:20:00,119.47,119.49,119.28,119.35,114374.0,119.47,119.49,119.28,119.35,114374.0
2023-06-21 14:30:00,119.35,119.53,119.31,119.42,83306.0,119.35,119.53,119.31,119.42,83306.0
2023-06-21 14:40:00,119.42,119.55,119.28,119.55,107936.0,119.42,119.55,119.28,119.55,107936.0
2023-06-21 14:50:00,119.55,119.83,119.49,119.76,77912.0,119.55,119.83,119.49,119.76,77912.0
2023-06-21 15:00:00,119.76,120.03,119.69,120.03,137982.0,119.76,120.03,119.69,120.03,137982.0
2023-06-21 15:10:00,120.07,120.33,120.06,120.19,124646.0,120.07,120.33,120.06,120.19,124646.0
2023-06-21 15:20:00,120.2,120.23,119.88,120.02,114782.0,120.2,120.23,119.88,120.02,114782.0
2023-06-21 15:30:00,120.02,120.07,119.57,119.71,124556.0,120.02,120.07,119.57,119.71,124556.0
2023-06-21 15:40:00,119.7,119.89,119.66,119.85,187140.0,119.7,119.89,119.66,119.85,187140.0
2023-06-21 15:50:00,119.82,119.92,119.38,119.44,502346.0,119.82,119.92,119.38,119.44,502346.0
2023-06-22 09:30:00,119.46,121.46,119.18,121.38,474982.0,119.46,121.46,119.18,121.38,474982.0
2023-06-22 09:40:00,121.39,122.0,120.86,121.74,482454.0,121.39,122.0,120.86,121.74,482454.0
2023-06-22 09:50:00,121.69,121.91,121.2,121.45,196044.0,121.69,121.91,121.2,121.45,196044.0
2023-06-22 10:00:00,121.48,122.43,121.39,122.36,267432.0,121.48,122.43,121.39,122.36,267432.0
2023-06-22 10:10:00,122.4,123.74,122.38,123.7,401952.0,122.4,123.74,122.38,123.7,401952.0
2023-06-22 10:20:00,123.7,124.1,123.29,124.0,426966.0,123.7,124.1,123.29,124.0,426966.0
2023-06-22 10:30:00,124.01,124.63,123.81,123.83,410960.0,124.01,124.63,123.81,123.83,410960.0
2023-06-22 10:40:00,123.83,124.11,123.56,123.92,291832.0,123.83,124.11,123.56,123.92,291832.0
2023-06-22 10:50:00,123.95,123.95,122.95,123.2,157082.0,123.95,123.95,122.95,123.2,157082.0
2023-06-22 11:00:00,123.21,123.85,123.13,123.58,169610.0,123.21,123.85,123.13,123.58,169610.0
2023-06-22 11:10:00,123.59,123.83,123.13,123.69,98126.0,123.59,123.83,123.13,123.69,98126.0
2023-06-22 11:20:00,123.71,123.83,123.13,123.18,102154.0,123.71,123.83,123.13,123.18,102154.0
2023-06-22 11:30:00,123.16,123.82,123.13,123.64,109998.0,123.16,123.82,123.13,123.64,109998.0
2023-06-22 11:40:00,123.64,124.02,123.47,124.02,128228.0,123.64,124.02,123.47,124.02,128228.0
2023-06-22 11:50:00,124.01,124.09,123.77,123.86,121344.0,124.01,124.09,123.77,123.86,121344.0
2023-06-22 12:00:00,123.87,124.07,123.57,123.98,115538.0,123.87,124.07,123.57,123.98,115538.0
2023-06-22 12:10:00,123.98,124.0,123.64,123.74,139704.0,123.98,124.0,123.64,123.74,139704.0
2023-06-22 12:20:00,123.73,123.83,123.37,123.45,120336.0,123.73,123.83,123.37,123.45,120336.0
2023-06-22 12:30:00,123.47,123.62,123.17,123.27,110168.0,123.47,123.62,123.17,123.27,110168.0
2023-06-22 12:40:00,123.28,123.38,123.19,123.28,97868.0,123.28,123.38,123.19,123.28,97868.0
2023-06-22 12:50:00,123.29,123.5,123.14,123.48,82186.0,123.29,123.5,123.14,123.48,82186.0
2023-06-22 13:00:00,123.47,123.47,122.83,123.13,98378.0,123.47,123.47,122.83,123.13,98378.0
2023-06-22 13:10:00,123.14,123.28,123.06,123.24,74480.0,123.14,123.28,123.06,123.24,74480.0
2023-06-22 13:20:00,123.27,123.33,123.06,123.31,83168.0,123.27,123.33,123.06,123.31,83168.0
2023-06-22 13:30:00,123.31,123.49,123.25,123.39,95344.0,123.31,123.49,123.25,123.39,95344.0
2023-06-22 13:40:00,123.37,123.54,123.26,123.27,82536.0,123.37,123.54,123.26,123.27,82536.0
2023-06-22 13:50:00,123.25,123.46,123.17,123.19,93160.0,123.25,123.46,123.17,123.19,93160.0
2023-06-22 14:00:00,123.19,123.19,122.95,123.14,125938.0,123.19,123.19,122.95,123.14,125938.0
2023-06-22 14:10:00,123.14,123.23,122.99,123.16,79562.0,123.14,123.23,122.99,123.16,79562.0
2023-06-22 14:20:00,123.18,123.33,123.09,123.26,69478.0,123.18,123.33,123.09,123.26,69478.0
2023-06-22 14:30:00,123.24,123.36,123.13,123.26,101512.0,123.24,123.36,123.13,123.26,101512.0
2023-06-22 14:40:00,123.3,123.43,123.25,123.41,70464.0,123.3,123.43,123.25,123.41,70464.0
2023-06-22 14:50:00,123.41,123.66,123.33,123.57,116442.0,123.41,123.66,123.33,123.57,116442.0
2023-06-22 15:00:00,123.58,123.83,123.46,123.75,181936.0,123.58,123.83,123.46,123.75,181936.0
2023-06-22 15:10:00,123.78,123.87,123.7,123.79,110490.0,123.78,123.87,123.7,123.79,110490.0
2023-06-22 15:20:00,123.78,123.93,123.63,123.81,136512.0,123.78,123.93,123.63,123.81,136512.0
2023-06-22 15:30:00,123.81,124.08,123.64,124.08,179338.0,123.81,124.08,123.64,124.08,179338.0
2023-06-22 15:40:00,124.07,124.19,124.0,124.11,224514.0,124.07,124.19,124.0,124.11,224514.0
2023-06-22 15:50:00,124.13,124.61,124.13,124.58,586784.0,124.13,124.61,124.13,124.58,586784.0
2023-06-23 09:30:00,123.42,124.33,122.54,123.14,432018.0,123.42,124.33,122.54,123.14,432018.0
2023-06-23 09:40:00,123.14,123.19,122.54,122.67,265496.0,123.14,123.19,122.54,122.67,265496.0
2023-06-23 09:50:00,122.67,123.14,122.48,122.75,158850.0,122.67,123.14,122.48,122.75,158850.0
2023-06-23 10:00:00,122.78,123.35,122.57,123.35,193394.0,122.78,123.35,122.57,123.35,193394.0
2023-06-23 10:10:00,123.39,123.67,123.33,123.6,146760.0,123.39,123.67,123.33,123.6,146760.0
2023-06-23 10:20:00,123.63,123.63,123.01,123.32,155210.0,123.63,123.63,123.01,123.32,155210.0
2023-06-23 10:30:00,123.33,123.51,123.07,123.16,140046.0,123.33,123.51,123.07,123.16,140046.0
2023-06-23 10:40:00,123.12,123.56,123.12,123.36,114760.0,123.12,123.56,123.12,123.36,114760.0
2023-06-23 10:50:00,123.36,123.51,122.83,123.12,133580.0,123.36,123.51,122.83,123.12,133580.0
2023-06-23 11:00:00,123.12,123.18,122.76,122.99,83184.0,123.12,123.18,122.76,122.99,83184.0
2023-06-23 11:10:00,122.99,123.21,122.66,122.69,76048.0,122.99,123.21,122.66,122.69,76048.0
2023-06-23 11:20:00,122.7,122.86,122.5,122.67,101476.0,122.7,122.86,122.5,122.67,101476.0
2023-06-23 11:30:00,122.67,123.07,122.58,123.04,106494.0,122.67,123.07,122.58,123.04,106494.0
2023-06-23 11:40:00,123.01,123.33,123.01,123.25,70392.0,123.01,123.33,123.01,123.25,70392.0
2023-06-23 11:50:00,123.26,123.48,123.26,123.38,45066.0,123.26,123.48,123.26,123.38,45066.0
2023-06-23 12:00:00,123.39,123.56,123.25,123.36,121562.0,123.39,123.56,123.25,123.36,121562.0
2023-06-23 12:10:00,123.39,123.7,123.35,123.67,120896.0,123.39,123.7,123.35,123.67,120896.0
2023-06-23 12:20:00,123.71,123.74,123.56,123.62,101878.0,123.71,123.74,123.56,123.62,101878.0
2023-06-23 12:30:00,123.67,124.09,123.61,124.07,101302.0,123.67,124.09,123.61,124.07,101302.0
2023-06-23 12:40:00,124.08,124.27,124.02,124.17,111718.0,124.08,124.27,124.02,124.17,111718.0
2023-06-23 12:50:00,124.16,124.17,123.86,123.86,98614.0,124.16,124.17,123.86,123.86,98614.0
2023-06-23 13:00:00,123.86,124.0,123.8,123.89,70018.0,123.86,124.0,123.8,123.89,70018.0
2023-06-23 13:10:00,123.91,124.19,123.71,123.71,581624.0,123.91,124.19,123.71,123.71,581624.0
2023-06-23 13:20:00,123.71,123.75,123.4,123.53,100136.0,123.71,123.75,123.4,123.53,100136.0
2023-06-23 13:30:00,123.52,123.55,123.38,123.46,80052.0,123.52,123.55,123.38,123.46,80052.0
2023-06-23 13:40:00,123.48,123.55,123.33,123.39,55720.0,123.48,123.55,123.33,123.39,55720.0
2023-06-23 13:50:00,123.36,123.51,123.35,123.39,57098.0,123.36,123.51,123.35,123.39,57098.0
2023-06-23 14:00:00,123.41,123.51,123.34,123.35,92338.0,123.41,123.51,123.34,123.35,92338.0
2023-06-23 14:10:00,123.35,123.35,123.05,123.17,65874.0,123.35,123.35,123.05,123.17,65874.0
2023-06-23 14:20:00,123.19,123.22,123.04,123.14,93824.0,123.19,123.22,123.04,123.14,93824.0
2023-06-23 14:30:00,123.14,123.36,123.08,123.22,99544.0,123.14,123.36,123.08,123.22,99544.0
2023-06-23 14:40:00,123.25,123.25,122.78,122.85,127890.0,123.25,123.25,122.78,122.85,127890.0
2023-06-23 14:50:00,122.88,122.92,122.77,122.83,80804.0,122.88,122.92,122.77,122.83,80804.0
2023-06-23 15:00:00,122.82,122.82,122.6,122.61,98522.0,122.82,122.82,122.6,122.61,98522.0
2023-06-23 15:10:00,122.64,122.81,122.58,122.78,227156.0,122.64,122.81,122.58,122.78,227156.0
2023-06-23 15:20:00,122.78,122.85,122.59,122.7,116904.0,122.78,122.85,122.59,122.7,116904.0
2023-06-23 15:30:00,122.7,122.83,122.63,122.78,97902.0,122.7,122.83,122.63,122.78,97902.0
2023-06-23 15:40:00,122.8,122.83,122.42,122.49,256092.0,122.8,122.83,122.42,122.49,256092.0
2023-06-23 15:50:00,122.49,122.5,121.88,121.94,939628.0,122.49,122.5,121.88,121.94,939628.0
2023-06-26 09:30:00,122.92,123.98,122.8,123.85,391380.0,122.92,123.98,122.8,123.85,391380.0
2023-06-26 09:40:00,123.89,124.35,123.78,124.29,189290.0,123.89,124.35,123.78,124.29,189290.0
2023-06-26 09:50:00,124.29,125.28,124.29,125.14,301324.0,124.29,125.28,124.29,125.14,301324.0
2023-06-26 10:00:00,125.14,125.22,124.52,124.57,166486.0,125.14,125.22,124.52,124.57,166486.0
2023-06-26 10:10:00,124.6,124.66,124.2,124.28,137162.0,124.6,124.66,124.2,124.28,137162.0
2023-06-26 10:20:00,124.28,124.47,124.07,124.42,99538.0,124.28,124.47,124.07,124.42,99538.0
2023-06-26 10:30:00,124.42,124.57,124.11,124.14,113208.0,124.42,124.57,124.11,124.14,113208.0
2023-06-26 10:40:00,124.17,124.42,124.02,124.42,75930.0,124.17,124.42,124.02,124.42,75930.0
2023-06-26 10:50:00,124.48,124.5,124.12,124.25,77966.0,124.48,124.5,124.12,124.25,77966.0
2023-06-26 11:00:00,124.3,124.33,123.66,123.91,100462.0,124.3,124.33,123.66,123.91,100462.0
2023-06-26 11:10:00,123.86,124.08,123.6,123.66,129780.0,123.86,124.08,123.6,123.66,129780.0
2023-06-26 11:20:00,123.7,123.75,123.4,123.48,138102.0,123.7,123.75,123.4,123.48,138102.0
2023-06-26 11:30:00,123.54,123.95,123.45,123.89,83718.0,123.54,123.95,123.45,123.89,83718.0
2023-06-26 11:40:00,123.94,124.11,123.62,123.78,133988.0,123.94,124.11,123.62,123.78,133988.0
2023-06-26 11:50:00,123.74,123.88,123.58,123.65,68270.0,123.74,123.88,123.58,123.65,68270.0
2023-06-26 12:00:00,123.66,123.72,122.91,122.96,186390.0,123.66,123.72,122.91,122.96,186390.0
2023-06-26 12:10:00,122.91,122.91,122.51,122.74,178270.0,122.91,122.91,122.51,122.74,178270.0
2023-06-26 12:20:00,122.74,122.95,122.6,122.83,107976.0,122.74,122.95,122.6,122.83,107976.0
2023-06-26 12:30:00,122.83,122.84,122.59,122.64,132308.0,122.83,122.84,122.59,122.64,132308.0
2023-06-26 12:40:00,122.63,122.79,122.31,122.36,117108.0,122.63,122.79,122.31,122.36,117108.0
2023-06-26 12:50:00,122.39,122.73,122.39,122.64,70654.0,122.39,122.73,122.39,122.64,70654.0
2023-06-26 13:00:00,122.63,122.89,122.58,122.72,106812.0,122.63,122.89,122.58,122.72,106812.0
2023-06-26 13:10:00,122.69,122.91,122.63,122.77,97154.0,122.69,122.91,122.63,122.77,97154.0
2023-06-26 13:20:00,122.81,122.92,122.63,122.87,102300.0,122.81,122.92,122.63,122.87,102300.0
2023-06-26 13:30:00,122.89,122.96,122.64,122.73,76900.0,122.89,122.96,122.64,122.73,76900.0
2023-06-26 13:40:00,122.69,122.79,122.54,122.67,90486.0,122.69,122.79,122.54,122.67,90486.0
2023-06-26 13:50:00,122.67,122.71,122.58,122.6,51768.0,122.67,122.71,122.58,122.6,51768.0
2023-06-26 14:00:00,122.6,122.71,122.54,122.69,70754.0,122.6,122.71,122.54,122.69,70754.0
2023-06-26 14:10:00,122.7,122.74,122.53,122.58,55058.0,122.7,122.74,122.53,122.58,55058.0
2023-06-26 14:20:00,122.57,122.61,122.41,122.61,69460.0,122.57,122.61,122.41,122.61,69460.0
2023-06-26 14:30:00,122.61,122.95,122.6,122.95,54526.0,122.61,122.95,122.6,122.95,54526.0
2023-06-26 14:40:00,122.94,122.99,122.83,122.86,49224.0,122.94,122.99,122.83,122.86,49224.0
2023-06-26 14:50:00,122.86,122.93,122.64,122.73,56432.0,122.86,122.93,122.64,122.73,56432.0
2023-06-26 15:00:00,122.7,122.86,122.66,122.83,83508.0,122.7,122.86,122.66,122.83,83508.0
2023-06-26 15:10:00,122.82,122.89,122.67,122.71,80920.0,122.82,122.89,122.67,122.71,80920.0
2023-06-26 15:20:00,122.69,122.73,122.3,122.39,96348.0,122.69,122.73,122.3,122.39,96348.0
2023-06-26 15:30:00,122.42,122.58,122.39,122.51,160108.0,122.42,122.58,122.39,122.51,160108.0
2023-06-26 15:40:00,122.49,122.49,122.13,122.24,215938.0,122.49,122.49,122.13,122.24,215938.0
2023-06-26 15:50:00,122.19,122.22,121.71,121.91,610044.0,122.19,122.22,121.71,121.91,610044.0
2023-06-27 09:30:00,122.13,123.14,122.08,122.96,219586.0,122.13,123.14,122.08,122.96,219586.0
2023-06-27 09:40:00,122.83,124.48,122.56,124.45,245606.0,122.83,124.48,122.56,124.45,245606.0
2023-06-27 09:50:00,124.44,125.36,124.26,125.32,415698.0,124.44,125.36,124.26,125.32,415698.0
2023-06-27 10:00:00,125.27,125.57,124.76,125.35,290504.0,125.27,125.57,124.76,125.35,290504.0
2023-06-27 10:10:00,125.29,126.6,124.96,126.6,600660.0,125.29,126.6,124.96,126.6,600660.0
2023-06-27 10:20:00,126.56,126.6,125.73,125.89,419436.0,126.56,126.6,125.73,125.89,419436.0
2023-06-27 10:30:00,125.89,126.08,125.39,125.99,273244.0,125.89,126.08,125.39,125.99,273244.0
2023-06-27 10:40:00,125.99,126.42,125.85,126.16,156750.0,125.99,126.42,125.85,126.16,156750.0
2023-06-27 10:50:00,126.15,126.17,125.28,125.66,151578.0,126.15,126.17,125.28,125.66,151578.0
2023-06-27 11:00:00,125.63,125.69,124.75,124.87,147618.0,125.63,125.69,124.75,124.87,147618.0
2023-06-27 11:10:00,124.88,124.94,124.47,124.67,116216.0,124.88,124.94,124.47,124.67,116216.0
2023-06-27 11:20:00,124.64,125.33,124.61,125.29,102082.0,124.64,125.33,124.61,125.29,102082.0
2023-06-27 11:30:00,125.3,125.51,125.23,125.41,88882.0,125.3,125.51,125.23,125.41,88882.0
2023-06-27 11:40:00,125.36,125.56,125.28,125.3,69778.0,125.36,125.56,125.28,125.3,69778.0
2023-06-27 11:50:00,125.31,125.61,125.27,125.33,54944.0,125.31,125.61,125.27,125.33,54944.0
2023-06-27 12:00:00,125.33,125.74,125.31,125.67,103780.0,125.33,125.74,125.31,125.67,103780.0
2023-06-27 12:10:00,125.66,126.1,125.64,125.95,211062.0,125.66,126.1,125.64,125.95,211062.0
2023-06-27 12:20:00,126.0,126.23,125.85,126.11,186674.0,126.0,126.23,125.85,126.11,186674.0
2023-06-27 12:30:00,126.1,126.17,125.87,126.17,106226.0,126.1,126.17,125.87,126.17,106226.0
2023-06-27 12:40:00,126.18,126.35,126.05,126.25,216822.0,126.18,126.35,126.05,126.25,216822.0
2023-06-27 12:50:00,126.31,126.39,125.94,126.0,152456.0,126.31,126.39,125.94,126.0,152456.0
2023-06-27 13:00:00,125.97,126.02,125.88,125.98,88570.0,125.97,126.02,125.88,125.98,88570.0
2023-06-27 13:10:00,125.94,126.31,125.85,126.31,68288.0,125.94,126.31,125.85,126.31,68288.0
2023-06-27 13:20:00,126.27,126.38,126.1,126.1,66714.0,126.27,126.38,126.1,126.1,66714.0
2023-06-27 13:30:00,126.1,126.29,125.8,126.01,485380.0,126.1,126.29,125.8,126.01,485380.0
2023-06-27 13:40:00,126.01,126.33,126.01,126.26,63382.0,126.01,126.33,126.01,126.26,63382.0
2023-06-27 13:50:00,126.26,126.39,126.25,126.39,59878.0,126.26,126.39,126.25,126.39,59878.0
2023-06-27 14:00:00,126.4,126.49,126.33,126.42,82412.0,126.4,126.49,126.33,126.42,82412.0
2023-06-27 14:10:00,126.45,126.64,126.4,126.63,89466.0,126.45,126.64,126.4,126.63,89466.0
2023-06-27 14:20:00,126.62,126.63,126.2,126.35,83400.0,126.62,126.63,126.2,126.35,83400.0
2023-06-27 14:30:00,126.34,126.5,126.34,126.35,46942.0,126.34,126.5,126.34,126.35,46942.0
2023-06-27 14:40:00,126.37,126.56,126.23,126.52,95136.0,126.37,126.56,126.23,126.52,95136.0
2023-06-27 14:50:00,126.54,126.64,126.42,126.48,132538.0,126.54,126.64,126.42,126.48,132538.0
2023-06-27 15:00:00,126.49,126.76,126.49,126.64,112658.0,126.49,126.76,126.49,126.64,112658.0
2023-06-27 15:10:00,126.64,126.64,126.28,126.44,133942.0,126.64,126.64,126.28,126.44,133942.0
2023-06-27 15:20:00,126.46,126.5,126.23,126.39,168244.0,126.46,126.5,126.23,126.39,168244.0
2023-06-27 15:30:00,126.41,126.47,126.2,126.35,153446.0,126.41,126.47,126.2,126.35,153446.0
2023-06-27 15:40:00,126.35,126.4,126.24,126.26,175876.0,126.35,126.4,126.24,126.26,175876.0
2023-06-27 15:50:00,126.25,126.44,125.64,125.72,769724.0,126.25,126.44,125.64,125.72,769724.0
2023-06-28 09:30:00,124.39,125.3,124.3,124.82,330664.0,124.39,125.3,124.3,124.82,330664.0
2023-06-28 09:40:00,124.82,124.96,123.92,124.53,255474.0,124.82,124.96,123.92,124.53,255474.0
2023-06-28 09:50:00,124.5,125.25,124.46,125.08,141500.0,124.5,125.25,124.46,125.08,141500.0
2023-06-28 10:00:00,125.11,125.14,124.58,124.78,132002.0,125.11,125.14,124.58,124.78,132002.0
2023-06-28 10:10:00,124.76,125.36,124.67,125.35,78496.0,124.76,125.36,124.67,125.35,78496.0
2023-06-28 10:20:00,125.39,126.33,125.29,126.18,177920.0,125.39,126.33,125.29,126.18,177920.0
2023-06-28 10:30:00,126.18,126.8,126.07,126.76,171916.0,126.18,126.8,126.07,126.76,171916.0
2023-06-28 10:40:00,126.76,127.29,126.75,127.29,201014.0,126.76,127.29,126.75,127.29,201014.0
2023-06-28 10:50:00,127.27,127.71,127.2,127.47,288564.0,127.27,127.71,127.2,127.47,288564.0
2023-06-28 11:00:00,127.45,127.56,126.96,127.21,117606.0,127.45,127.56,126.96,127.21,117606.0
2023-06-28 11:10:00,127.22,127.25,126.6,126.89,83454.0,127.22,127.25,126.6,126.89,83454.0
2023-06-28 11:20:00,126.94,127.13,126.67,126.78,75614.0,126.94,127.13,126.67,126.78,75614.0
2023-06-28 11:30:00,126.86,127.1,126.78,127.04,52694.0,126.86,127.1,126.78,127.04,52694.0
2023-06-28 11:40:00,127.01,127.01,126.69,126.75,38796.0,127.01,127.01,126.69,126.75,38796.0
2023-06-28 11:50:00,126.71,126.76,126.61,126.76,58870.0,126.71,126.76,126.61,126.76,58870.0
2023-06-28 12:00:00,126.8,126.8,126.42,126.57,66016.0,126.8,126.8,126.42,126.57,66016.0
2023-06-28 12:10:00,126.6,127.07,126.57,127.07,47196.0,126.6,127.07,126.57,127.07,47196.0
2023-06-28 12:20:00,127.06,127.06,126.42,126.61,68430.0,127.06,127.06,126.42,126.61,68430.0
2023-06-28 12:30:00,126.53,126.59,126.24,126.25,54016.0,126.53,126.59,126.24,126.25,54016.0
2023-06-28 12:40:00,126.26,126.42,125.95,126.26,65570.0,126.26,126.42,125.95,126.26,65570.0
2023-06-28 12:50:00,126.32,126.44,126.06,126.28,41726.0,126.32,126.44,126.06,126.28,41726.0
2023-06-28 13:00:00,126.31,126.44,126.16,126.3,38520.0,126.31,126.44,126.16,126.3,38520.0
2023-06-28 13:10:00,126.31,126.34,126.1,126.2,34102.0,126.31,126.34,126.1,126.2,34102.0
2023-06-28 13:20:00,126.23,126.5,126.2,126.47,37132.0,126.23,126.5,126.2,126.47,37132.0
2023-06-28 13:30:00,126.49,126.63,126.39,126.55,52896.0,126.49,126.63,126.39,126.55,52896.0
2023-06-28 13:40:00,126.55,126.76,126.46,126.48,76608.0,126.55,126.76,126.46,126.48,76608.0
2023-06-28 13:50:00,126.45,126.58,126.28,126.38,55604.0,126.45,126.58,126.28,126.38,55604.0
2023-06-28 14:00:00,126.4,126.53,126.31,126.45,42332.0,126.4,126.53,126.31,126.45,42332.0
2023-06-28 14:10:00,126.47,126.57,126.41,126.47,37586.0,126.47,126.57,126.41,126.47,37586.0
2023-06-28 14:20:00,126.45,126.63,126.43,126.56,54162.0,126.45,126.63,126.43,126.56,54162.0
2023-06-28 14:30:00,126.53,126.7,126.52,126.58,72486.0,126.53,126.7,126.52,126.58,72486.0
2023-06-28 14:40:00,126.57,126.61,126.42,126.5,47454.0,126.57,126.61,126.42,126.5,47454.0
2023-06-28 14:50:00,126.5,126.53,126.37,126.47,59044.0,126.5,126.53,126.37,126.47,59044.0
2023-06-28 15:00:00,126.46,126.57,126.16,126.35,56726.0,126.46,126.57,126.16,126.35,56726.0
2023-06-28 15:10:00,126.39,126.74,126.33,126.73,65160.0,126.39,126.74,126.33,126.73,65160.0
2023-06-28 15:20:00,126.75,126.79,126.39,126.43,54028.0,126.75,126.79,126.39,126.43,54028.0
2023-06-28 15:30:00,126.45,126.45,126.22,126.24,71184.0,126.45,126.45,126.22,126.24,71184.0
2023-06-28 15:40:00,126.28,126.47,126.25,126.45,95728.0,126.28,126.47,126.25,126.45,95728.0
2023-06-28 15:50:00,126.49,126.72,126.42,126.71,354932.0,126.49,126.72,126.42,126.71,354932.0
2023-06-29 09:30:00,126.43,127.45,126.24,126.98,186012.0,126.43,127.45,126.24,126.98,186012.0
2023-06-29 09:40:00,126.91,127.14,126.15,126.97,144852.0,126.91,127.14,126.15,126.97,144852.0
2023-06-29 09:50:00,126.95,127.14,126.39,126.42,73840.0,126.95,127.14,126.39,126.42,73840.0
2023-06-29 10:00:00,126.52,126.75,125.94,126.06,103476.0,126.52,126.75,125.94,126.06,103476.0
2023-06-29 10:10:00,125.92,126.15,125.82,125.99,65298.0,125.92,126.15,125.82,125.99,65298.0
2023-06-29 10:20:00,126.06,126.43,125.85,125.95,68404.0,126.06,126.43,125.85,125.95,68404.0
2023-06-29 10:30:00,125.95,126.28,125.7,126.18,59286.0,125.95,126.28,125.7,126.18,59286.0
2023-06-29 10:40:00,126.19,126.2,125.53,125.71,94050.0,126.19,126.2,125.53,125.71,94050.0
2023-06-29 10:50:00,125.71,125.99,125.67,125.77,61582.0,125.71,125.99,125.67,125.77,61582.0
2023-06-29 11:00:00,125.74,125.98,125.64,125.83,67794.0,125.74,125.98,125.64,125.83,67794.0
2023-06-29 11:10:00,125.89,126.24,125.75,126.17,56652.0,125.89,126.24,125.75,126.17,56652.0
2023-06-29 11:20:00,126.24,126.31,125.98,126.14,54310.0,126.24,126.31,125.98,126.14,54310.0
2023-06-29 11:30:00,126.16,126.17,125.77,125.91,54026.0,126.16,126.17,125.77,125.91,54026.0
2023-06-29 11:40:00,125.95,126.12,125.89,126.05,43444.0,125.95,126.12,125.89,126.05,43444.0
2023-06-29 11:50:00,126.08,126.39,126.08,126.3,74666.0,126.08,126.39,126.08,126.3,74666.0
2023-06-29 12:00:00,126.29,126.58,126.26,126.58,83504.0,126.29,126.58,126.26,126.58,83504.0
2023-06-29 12:10:00,126.56,126.63,126.17,126.54,52048.0,126.56,126.63,126.17,126.54,52048.0
2023-06-29 12:20:00,126.5,126.53,126.35,126.48,35398.0,126.5,126.53,126.35,126.48,35398.0
2023-06-29 12:30:00,126.48,126.52,126.31,126.34,31270.0,126.48,126.52,126.31,126.34,31270.0
2023-06-29 12:40:00,126.34,126.54,126.29,126.41,34928.0,126.34,126.54,126.29,126.41,34928.0
2023-06-29 12:50:00,126.4,126.55,126.11,126.23,31656.0,126.4,126.55,126.11,126.23,31656.0
2023-06-29 13:00:00,126.25,126.33,126.07,126.31,27518.0,126.25,126.33,126.07,126.31,27518.0
2023-06-29 13:10:00,126.28,126.47,126.22,126.39,34896.0,126.28,126.47,126.22,126.39,34896.0
2023-06-29 13:20:00,126.44,126.61,126.39,126.57,27544.0,126.44,126.61,126.39,126.57,27544.0
2023-06-29 13:30:00,126.61,126.63,126.41,126.49,23580.0,126.61,126.63,126.41,126.49,23580.0
2023-06-29 13:40:00,126.49,126.53,126.22,126.31,28898.0,126.49,126.53,126.22,126.31,28898.0
2023-06-29 13:50:00,126.32,126.35,126.06,126.1,44682.0,126.32,126.35,126.06,126.1,44682.0
2023-06-29 14:00:00,126.06,126.11,125.84,126.0,94946.0,126.06,126.11,125.84,126.0,94946.0
2023-06-29 14:10:00,125.96,126.03,125.72,125.76,59856.0,125.96,126.03,125.72,125.76,59856.0
2023-06-29 14:20:00,125.76,125.95,125.61,125.94,109548.0,125.76,125.95,125.61,125.94,109548.0
2023-06-29 14:30:00,125.94,125.98,125.64,125.79,81496.0,125.94,125.98,125.64,125.79,81496.0
2023-06-29 14:40:00,125.78,125.88,125.6,125.86,70130.0,125.78,125.88,125.6,125.86,70130.0
2023-06-29 14:50:00,125.86,126.07,125.81,126.01,69586.0,125.86,126.07,125.81,126.01,69586.0
2023-06-29 15:00:00,126.07,126.12,125.99,126.02,47270.0,126.07,126.12,125.99,126.02,47270.0
2023-06-29 15:10:00,126.01,126.23,126.01,126.14,64132.0,126.01,126.23,126.01,126.14,64132.0
2023-06-29 15:20:00,126.16,126.36,126.11,126.36,72138.0,126.16,126.36,126.11,126.36,72138.0
2023-06-29 15:30:00,126.33,126.46,126.26,126.34,86384.0,126.33,126.46,126.26,126.34,86384.0
2023-06-29 15:40:00,126.34,126.41,126.23,126.23,167006.0,126.34,126.41,126.23,126.23,167006.0
2023-06-29 15:50:00,126.27,126.71,126.24,126.68,269658.0,126.27,126.71,126.24,126.68,269658.0
2023-06-30 09:30:00,127.79,128.2,127.19,127.72,272132.0,127.79,128.2,127.19,127.72,272132.0
2023-06-30 09:40:00,127.76,127.76,126.99,127.61,180556.0,127.76,127.76,126.99,127.61,180556.0
2023-06-30 09:50:00,127.56,127.6,126.83,127.11,74128.0,127.56,127.6,126.83,127.11,74128.0
2023-06-30 10:00:00,127.14,127.32,126.67,126.73,122784.0,127.14,127.32,126.67,126.73,122784.0
2023-06-30 10:10:00,126.68,126.95,126.54,126.79,111360.0,126.68,126.95,126.54,126.79,111360.0
2023-06-30 10:20:00,126.79,127.0,126.19,126.46,260912.0,126.79,127.0,126.19,126.46,260912.0
2023-06-30 10:30:00,126.53,127.28,126.51,127.24,143654.0,126.53,127.28,126.51,127.24,143654.0
2023-06-30 10:40:00,127.2,127.72,127.06,127.38,166572.0,127.2,127.72,127.06,127.38,166572.0
2023-06-30 10:50:00,127.38,127.78,127.28,127.6,170468.0,127.38,127.78,127.28,127.6,170468.0
2023-06-30 11:00:00,127.63,128.07,127.52,128.05,182170.0,127.63,128.07,127.52,128.05,182170.0
2023-06-30 11:10:00,128.07,128.25,127.7,127.75,130314.0,128.07,128.25,127.7,127.75,130314.0
2023-06-30 11:20:00,127.76,127.79,127.42,127.51,97264.0,127.76,127.79,127.42,127.51,97264.0
2023-06-30 11:30:00,127.53,127.55,127.21,127.33,50720.0,127.53,127.55,127.21,127.33,50720.0
2023-06-30 11:40:00,127.28,127.31,127.04,127.22,65896.0,127.28,127.31,127.04,127.22,65896.0
2023-06-30 11:50:00,127.3,127.33,127.0,127.3,76660.0,127.3,127.33,127.0,127.3,76660.0
2023-06-30 12:00:00,127.26,127.64,127.23,127.33,71038.0,127.26,127.64,127.23,127.33,71038.0
2023-06-30 12:10:00,127.36,127.59,127.31,127.59,53330.0,127.36,127.59,127.31,127.59,53330.0
2023-06-30 12:20:00,127.59,127.93,127.59,127.88,108040.0,127.59,127.93,127.59,127.88,108040.0
2023-06-30 12:30:00,127.89,128.13,127.89,128.03,45824.0,127.89,128.13,127.89,128.03,45824.0
2023-06-30 12:40:00,128.03,128.14,127.96,128.11,44730.0,128.03,128.14,127.96,128.11,44730.0
2023-06-30 12:50:00,128.07,128.14,127.97,127.97,39644.0,128.07,128.14,127.97,127.97,39644.0
2023-06-30 13:00:00,127.98,128.04,127.84,127.89,55664.0,127.98,128.04,127.84,127.89,55664.0
2023-06-30 13:10:00,127.83,127.94,127.72,127.72,49060.0,127.83,127.94,127.72,127.72,49060.0
2023-06-30 13:20:00,127.79,127.94,127.75,127.85,26626.0,127.79,127.94,127.75,127.85,26626.0
2023-06-30 13:30:00,127.85,128.0,127.84,127.93,55576.0,127.85,128.0,127.84,127.93,55576.0
2023-06-30 13:40:00,127.92,128.29,127.9,128.26,48626.0,127.92,128.29,127.9,128.26,48626.0
2023-06-30 13:50:00,128.25,128.37,128.12,128.32,86724.0,128.25,128.37,128.12,128.32,86724.0
2023-06-30 14:00:00,128.32,128.42,128.15,128.21,44024.0,128.32,128.42,128.15,128.21,44024.0
2023-06-30 14:10:00,128.15,128.22,127.99,128.17,54578.0,128.15,128.22,127.99,128.17,54578.0
2023-06-30 14:20:00,128.17,128.21,127.96,128.21,47314.0,128.17,128.21,127.96,128.21,47314.0
2023-06-30 14:30:00,128.21,128.21,127.92,127.94,77476.0,128.21,128.21,127.92,127.94,77476.0
2023-06-30 14:40:00,127.92,128.04,127.82,127.92,43036.0,127.92,128.04,127.82,127.92,43036.0
2023-06-30 14:50:00,127.91,128.01,127.82,127.89,60378.0,127.91,128.01,127.82,127.89,60378.0
2023-06-30 15:00:00,127.92,127.92,127.72,127.78,91728.0,127.92,127.92,127.72,127.78,91728.0
2023-06-30 15:10:00,127.8,127.88,127.74,127.83,38514.0,127.8,127.88,127.74,127.83,38514.0
2023-06-30 15:20:00,127.81,127.97,127.74,127.91,54598.0,127.81,127.97,127.74,127.91,54598.0
2023-06-30 15:30:00,127.92,127.92,127.73,127.81,105526.0,127.92,127.92,127.73,127.81,105526.0
2023-06-30 15:40:00,127.81,127.83,127.68,127.8,136992.0,127.81,127.83,127.68,127.8,136992.0
2023-06-30 15:50:00,127.82,127.97,127.71,127.76,467626.0,127.82,127.97,127.71,127.76,467626.0
2023-07-03 09:30:00,127.55,127.66,126.41,126.5,295028.0,127.55,127.66,126.41,126.5,295028.0
2023-07-03 09:40:00,126.51,126.97,126.27,126.69,215082.0,126.51,126.97,126.27,126.69,215082.0
2023-07-03 09:50:00,126.82,127.5,126.79,127.06,120304.0,126.82,127.5,126.79,127.06,120304.0
2023-07-03 10:00:00,127.06,127.18,126.86,127.17,128064.0,127.06,127.18,126.86,127.17,128064.0
2023-07-03 10:10:00,127.14,127.17,126.9,127.11,92148.0,127.14,127.17,126.9,127.11,92148.0
2023-07-03 10:20:00,127.11,127.2,126.9,127.0,65378.0,127.11,127.2,126.9,127.0,65378.0
2023-07-03 10:30:00,127.07,127.07,126.42,126.47,69794.0,127.07,127.07,126.42,126.47,69794.0
2023-07-03 10:40:00,126.47,126.61,126.28,126.61,88032.0,126.47,126.61,126.28,126.61,88032.0
2023-07-03 10:50:00,126.64,126.89,126.5,126.58,70576.0,126.64,126.89,126.5,126.58,70576.0
2023-07-03 11:00:00,126.64,126.7,126.43,126.63,50704.0,126.64,126.7,126.43,126.63,50704.0
2023-07-03 11:10:00,126.65,127.33,126.64,127.18,77992.0,126.65,127.33,126.64,127.18,77992.0
2023-07-03 11:20:00,127.15,127.36,127.15,127.28,67514.0,127.15,127.36,127.15,127.28,67514.0
2023-07-03 11:30:00,127.31,127.31,127.03,127.1,66888.0,127.31,127.31,127.03,127.1,66888.0
2023-07-03 11:40:00,127.08,127.21,126.94,127.09,50702.0,127.08,127.21,126.94,127.09,50702.0
2023-07-03 11:50:00,127.08,127.22,126.95,127.02,59960.0,127.08,127.22,126.95,127.02,59960.0
2023-07-03 12:00:00,127.04,127.13,126.89,126.95,57698.0,127.04,127.13,126.89,126.95,57698.0
2023-07-03 12:10:00,126.99,127.04,126.92,126.96,73816.0,126.99,127.04,126.92,126.96,73816.0
2023-07-03 12:20:00,126.98,127.49,126.97,127.49,60086.0,126.98,127.49,126.97,127.49,60086.0
2023-07-03 12:30:00,127.49,127.61,127.37,127.51,78576.0,127.49,127.61,127.37,127.51,78576.0
2023-07-03 12:40:00,127.52,127.72,127.48,127.56,77848.0,127.52,127.72,127.48,127.56,77848.0
2023-07-03 12:50:00,127.54,127.55,127.22,127.33,173768.0,127.54,127.55,127.22,127.33,173768.0
2023-07-05 09:30:00,126.55,126.95,126.05,126.53,284606.0,126.55,126.95,126.05,126.53,284606.0
2023-07-05 09:40:00,126.61,127.75,126.57,127.75,121092.0,126.61,127.75,126.57,127.75,121092.0
2023-07-05 09:50:00,127.76,127.94,127.5,127.66,142616.0,127.76,127.94,127.5,127.66,142616.0
2023-07-05 10:00:00,127.7,127.88,127.53,127.76,59864.0,127.7,127.88,127.53,127.76,59864.0
2023-07-05 10:10:00,127.77,128.12,127.56,127.96,95628.0,127.77,128.12,127.56,127.96,95628.0
2023-07-05 10:20:00,127.91,128.11,127.64,127.99,83976.0,127.91,128.11,127.64,127.99,83976.0
2023-07-05 10:30:00,127.98,128.34,127.93,128.09,53124.0,127.98,128.34,127.93,128.09,53124.0
2023-07-05 10:40:00,128.12,128.34,127.94,128.07,61544.0,128.12,128.34,127.94,128.07,61544.0
2023-07-05 10:50:00,128.04,128.18,127.67,127.9,77862.0,128.04,128.18,127.67,127.9,77862.0
2023-07-05 11:00:00,127.93,128.26,127.8,128.19,56452.0,127.93,128.26,127.8,128.19,56452.0
2023-07-05 11:10:00,128.17,128.19,127.75,127.81,97026.0,128.17,128.19,127.75,127.81,97026.0
2023-07-05 11:20:00,127.8,127.91,127.65,127.81,50498.0,127.8,127.91,127.65,127.81,50498.0
2023-07-05 11:30:00,127.79,127.81,127.54,127.57,45080.0,127.79,127.81,127.54,127.57,45080.0
2023-07-05 11:40:00,127.57,127.97,127.53,127.91,27682.0,127.57,127.97,127.53,127.91,27682.0
2023-07-05 11:50:00,127.91,128.04,127.84,127.95,32826.0,127.91,128.04,127.84,127.95,32826.0
2023-07-05 12:00:00,127.94,127.94,127.67,127.88,45122.0,127.94,127.94,127.67,127.88,45122.0
2023-07-05 12:10:00,127.86,128.5,127.86,128.44,64284.0,127.86,128.5,127.86,128.44,64284.0
2023-07-05 12:20:00,128.41,128.41,128.1,128.21,89030.0,128.41,128.41,128.1,128.21,89030.0
2023-07-05 12:30:00,128.22,128.23,127.8,127.89,66504.0,128.22,128.23,127.8,127.89,66504.0
2023-07-05 12:40:00,127.91,128.05,127.8,127.88,42702.0,127.91,128.05,127.8,127.88,42702.0
2023-07-05 12:50:00,127.9,128.24,127.85,128.19,46540.0,127.9,128.24,127.85,128.19,46540.0
2023-07-05 13:00:00,128.19,128.29,128.04,128.23,53588.0,128.19,128.29,128.04,128.23,53588.0
2023-07-05 13:10:00,128.23,128.27,128.01,128.08,65978.0,128.23,128.27,128.01,128.08,65978.0
2023-07-05 13:20:00,128.08,128.18,128.03,128.12,31202.0,128.08,128.18,128.03,128.12,31202.0
2023-07-05 13:30:00,128.1,128.21,128.0,128.18,32054.0,128.1,128.21,128.0,128.18,32054.0
2023-07-05 13:40:00,128.19,128.2,128.05,128.05,32964.0,128.19,128.2,128.05,128.05,32964.0
2023-07-05 13:50:00,128.09,128.2,128.03,128.2,32602.0,128.09,128.2,128.03,128.2,32602.0
2023-07-05 14:00:00,128.21,128.29,128.1,128.26,87990.0,128.21,128.29,128.1,128.26,87990.0
2023-07-05 14:10:00,128.23,128.27,127.86,127.86,46648.0,128.23,128.27,127.86,127.86,46648.0
2023-07-05 14:20:00,127.89,128.07,127.76,128.01,88320.0,127.89,128.07,127.76,128.01,88320.0
2023-07-05 14:30:00,128.01,128.37,128.0,128.37,88830.0,128.01,128.37,128.0,128.37,88830.0
2023-07-05 14:40:00,128.4,128.72,128.31,128.67,63678.0,128.4,128.72,128.31,128.67,63678.0
2023-07-05 14:50:00,128.69,128.98,128.68,128.94,93808.0,128.69,128.98,128.68,128.94,93808.0
2023-07-05 15:00:00,128.96,129.26,128.95,129.23,110802.0,128.96,129.26,128.95,129.23,110802.0
2023-07-05 15:10:00,129.22,129.44,129.13,129.15,105174.0,129.22,129.44,129.13,129.15,105174.0
2023-07-05 15:20:00,129.12,129.27,129.02,129.23,53344.0,129.12,129.27,129.02,129.23,53344.0
2023-07-05 15:30:00,129.25,129.28,129.14,129.21,72852.0,129.25,129.28,129.14,129.21,72852.0
2023-07-05 15:40:00,129.16,129.27,129.07,129.25,108020.0,129.16,129.27,129.07,129.25,108020.0
2023-07-05 15:50:00,129.23,129.44,128.89,128.93,311150.0,129.23,129.44,128.89,128.93,311150.0
2023-07-06 09:30:00,127.04,127.39,126.26,126.61,290168.0,127.04,127.39,126.26,126.61,290168.0
2023-07-06 09:40:00,126.58,126.92,126.28,126.46,120090.0,126.58,126.92,126.28,126.46,120090.0
2023-07-06 09:50:00,126.45,126.5,125.4,125.64,155070.0,126.45,126.5,125.4,125.64,155070.0
2023-07-06 10:00:00,125.75,125.87,125.38,125.67,130058.0,125.75,125.87,125.38,125.67,130058.0
2023-07-06 10:10:00,125.64,126.64,125.64,126.38,124144.0,125.64,126.64,125.64,126.38,124144.0
2023-07-06 10:20:00,126.38,126.52,126.02,126.37,85612.0,126.38,126.52,126.02,126.37,85612.0
2023-07-06 10:30:00,126.39,126.73,126.13,126.66,99506.0,126.39,126.73,126.13,126.66,99506.0
2023-07-06 10:40:00,126.67,126.7,126.49,126.64,56010.0,126.67,126.7,126.49,126.64,56010.0
2023-07-06 10:50:00,126.67,126.75,126.49,126.57,109994.0,126.67,126.75,126.49,126.57,109994.0
2023-07-06 11:00:00,126.51,127.03,126.5,126.92,73596.0,126.51,127.03,126.5,126.92,73596.0
2023-07-06 11:10:00,126.99,127.05,126.64,126.72,41522.0,126.99,127.05,126.64,126.72,41522.0
2023-07-06 11:20:00,126.72,126.92,126.67,126.88,54914.0,126.72,126.92,126.67,126.88,54914.0
2023-07-06 11:30:00,126.89,127.0,126.69,126.97,58622.0,126.89,127.0,126.69,126.97,58622.0
2023-07-06 11:40:00,126.97,127.08,126.78,126.88,38248.0,126.97,127.08,126.78,126.88,38248.0
2023-07-06 11:50:00,126.9,126.96,126.71,126.82,45846.0,126.9,126.96,126.71,126.82,45846.0
2023-07-06 12:00:00,126.82,127.21,126.78,127.14,70108.0,126.82,127.21,126.78,127.14,70108.0
2023-07-06 12:10:00,127.14,127.33,127.04,127.26,64822.0,127.14,127.33,127.04,127.26,64822.0
2023-07-06 12:20:00,127.36,127.74,127.31,127.69,75750.0,127.36,127.74,127.31,127.69,75750.0
2023-07-06 12:30:00,127.71,127.77,127.34,127.36,37868.0,127.71,127.77,127.34,127.36,37868.0
2023-07-06 12:40:00,127.36,127.52,127.36,127.5,44710.0,127.36,127.52,127.36,127.5,44710.0
2023-07-06 12:50:00,127.5,127.63,127.37,127.54,37688.0,127.5,127.63,127.37,127.54,37688.0
2023-07-06 13:00:00,127.58,127.6,127.38,127.39,23118.0,127.58,127.6,127.38,127.39,23118.0
2023-07-06 13:10:00,127.37,127.55,127.36,127.49,18474.0,127.37,127.55,127.36,127.49,18474.0
2023-07-06 13:20:00,127.46,127.66,127.25,127.28,46522.0,127.46,127.66,127.25,127.28,46522.0
2023-07-06 13:30:00,127.29,127.3,126.95,127.16,36642.0,127.29,127.3,126.95,127.16,36642.0
2023-07-06 13:40:00,127.17,127.24,126.92,127.06,24160.0,127.17,127.24,126.92,127.06,24160.0
2023-07-06 13:50:00,127.05,127.15,126.86,127.15,24310.0,127.05,127.15,126.86,127.15,24310.0
2023-07-06 14:00:00,127.15,127.18,126.94,127.04,32278.0,127.15,127.18,126.94,127.04,32278.0
2023-07-06 14:10:00,127.0,127.08,126.96,127.0,52370.0,127.0,127.08,126.96,127.0,52370.0
2023-07-06 14:20:00,127.01,127.11,126.94,127.07,33284.0,127.01,127.11,126.94,127.07,33284.0
2023-07-06 14:30:00,127.08,127.26,127.0,127.08,49672.0,127.08,127.26,127.0,127.08,49672.0
2023-07-06 14:40:00,127.07,127.18,126.94,127.17,62342.0,127.07,127.18,126.94,127.17,62342.0
2023-07-06 14:50:00,127.17,127.19,126.95,127.07,94240.0,127.17,127.19,126.95,127.07,94240.0
2023-07-06 15:00:00,127.07,127.13,126.99,127.03,64152.0,127.07,127.13,126.99,127.03,64152.0
2023-07-06 15:10:00,127.0,127.03,126.82,126.89,77988.0,127.0,127.03,126.82,126.89,77988.0
2023-07-06 15:20:00,126.89,127.02,126.83,126.92,88862.0,126.89,127.02,126.83,126.92,88862.0
2023-07-06 15:30:00,126.92,126.97,126.57,126.78,118202.0,126.92,126.97,126.57,126.78,118202.0
2023-07-06 15:40:00,126.78,126.88,126.71,126.76,184628.0,126.78,126.88,126.71,126.76,184628.0
2023-07-06 15:50:00,126.77,126.88,126.61,126.67,291430.0,126.77,126.88,126.61,126.67,291430.0
2023-07-07 09:30:00,126.0,126.45,125.14,126.38,264940.0,126.0,126.45,125.14,126.38,264940.0
2023-07-07 09:40:00,126.45,126.54,125.83,126.03,123770.0,126.45,126.54,125.83,126.03,123770.0
2023-07-07 09:50:00,125.99,126.39,125.88,126.28,87726.0,125.99,126.39,125.88,126.28,87726.0
2023-07-07 10:00:00,126.25,126.31,125.89,125.96,153502.0,126.25,126.31,125.89,125.96,153502.0
2023-07-07 10:10:00,125.97,126.08,125.07,125.22,200492.0,125.97,126.08,125.07,125.22,200492.0
2023-07-07 10:20:00,125.22,125.25,124.83,124.97,152612.0,125.22,125.25,124.83,124.97,152612.0
2023-07-07 10:30:00,124.95,125.08,124.38,124.38,140982.0,124.95,125.08,124.38,124.38,140982.0
2023-07-07 10:40:00,124.42,124.81,124.37,124.75,153544.0,124.42,124.81,124.37,124.75,153544.0
2023-07-07 10:50:00,124.75,125.24,124.75,125.24,151270.0,124.75,125.24,124.75,125.24,151270.0
2023-07-07 11:00:00,125.21,125.3,124.96,125.08,66316.0,125.21,125.3,124.96,125.08,66316.0
2023-07-07 11:10:00,125.08,125.2,124.81,124.89,68528.0,125.08,125.2,124.81,124.89,68528.0
2023-07-07 11:20:00,124.86,124.89,124.57,124.62,44318.0,124.86,124.89,124.57,124.62,44318.0
2023-07-07 11:30:00,124.58,124.66,124.19,124.31,77022.0,124.58,124.66,124.19,124.31,77022.0
2023-07-07 11:40:00,124.28,124.66,124.28,124.54,51146.0,124.28,124.66,124.28,124.54,51146.0
2023-07-07 11:50:00,124.63,124.82,124.5,124.79,76084.0,124.63,124.82,124.5,124.79,76084.0
2023-07-07 12:00:00,124.79,125.27,124.7,125.2,67884.0,124.79,125.27,124.7,125.2,67884.0
2023-07-07 12:10:00,125.23,125.39,125.05,125.17,72976.0,125.23,125.39,125.05,125.17,72976.0
2023-07-07 12:20:00,125.17,125.19,124.96,125.19,48968.0,125.17,125.19,124.96,125.19,48968.0
2023-07-07 12:30:00,125.19,125.5,125.19,125.33,48462.0,125.19,125.5,125.19,125.33,48462.0
2023-07-07 12:40:00,125.33,125.37,124.96,125.03,46274.0,125.33,125.37,124.96,125.03,46274.0
2023-07-07 12:50:00,125.04,125.16,125.01,125.07,36832.0,125.04,125.16,125.01,125.07,36832.0
2023-07-07 13:00:00,125.07,125.39,125.01,125.15,56128.0,125.07,125.39,125.01,125.15,56128.0
2023-07-07 13:10:00,125.16,125.19,124.98,124.99,79098.0,125.16,125.19,124.98,124.99,79098.0
2023-07-07 13:20:00,124.98,125.09,124.9,124.98,84362.0,124.98,125.09,124.9,124.98,84362.0
2023-07-07 13:30:00,125.01,125.21,124.93,125.06,84762.0,125.01,125.21,124.93,125.06,84762.0
2023-07-07 13:40:00,125.06,125.14,124.82,124.89,74596.0,125.06,125.14,124.82,124.89,74596.0
2023-07-07 13:50:00,124.88,125.01,124.75,124.85,47322.0,124.88,125.01,124.75,124.85,47322.0
2023-07-07 14:00:00,124.85,124.85,124.53,124.61,73450.0,124.85,124.85,124.53,124.61,73450.0
2023-07-07 14:10:00,124.59,124.67,124.55,124.64,102876.0,124.59,124.67,124.55,124.64,102876.0
2023-07-07 14:20:00,124.61,124.76,124.53,124.66,87376.0,124.61,124.76,124.53,124.66,87376.0
2023-07-07 14:30:00,124.65,124.77,124.48,124.53,68406.0,124.65,124.77,124.48,124.53,68406.0
2023-07-07 14:40:00,124.52,124.56,124.36,124.43,65772.0,124.52,124.56,124.36,124.43,65772.0
2023-07-07 14:50:00,124.44,124.49,124.34,124.41,83504.0,124.44,124.49,124.34,124.41,83504.0
2023-07-07 15:00:00,124.39,124.53,124.33,124.41,132218.0,124.39,124.53,124.33,124.41,132218.0
2023-07-07 15:10:00,124.41,124.46,124.27,124.41,114758.0,124.41,124.46,124.27,124.41,114758.0
2023-07-07 15:20:00,124.42,124.55,124.36,124.39,98726.0,124.42,124.55,124.36,124.39,98726.0
2023-07-07 15:30:00,124.36,124.59,124.36,124.42,155832.0,124.36,124.59,124.36,124.42,155832.0
2023-07-07 15:40:00,124.41,124.42,123.6,123.78,283848.0,124.41,124.42,123.6,123.78,283848.0
2023-07-07 15:50:00,123.78,123.92,123.53,123.77,673730.0,123.78,123.92,123.53,123.77,673730.0
2023-07-10 09:30:00,124.36,125.18,123.73,125.17,369812.0,124.36,125.18,123.73,125.17,369812.0
2023-07-10 09:40:00,125.34,125.46,124.61,124.83,149830.0,125.34,125.46,124.61,124.83,149830.0
2023-07-10 09:50:00,124.83,125.01,124.33,124.72,122084.0,124.83,125.01,124.33,124.72,122084.0
2023-07-10 10:00:00,124.76,125.43,124.76,125.38,100110.0,124.76,125.43,124.76,125.38,100110.0
2023-07-10 10:10:00,125.43,125.63,124.94,125.08,141396.0,125.43,125.63,124.94,125.08,141396.0
2023-07-10 10:20:00,125.08,125.43,125.04,125.17,125830.0,125.08,125.43,125.04,125.17,125830.0
2023-07-10 10:30:00,125.19,125.28,124.81,125.02,96448.0,125.19,125.28,124.81,125.02,96448.0
2023-07-10 10:40:00,125.0,125.21,124.76,124.83,139244.0,125.0,125.21,124.76,124.83,139244.0
2023-07-10 10:50:00,124.85,124.91,124.17,124.6,142972.0,124.85,124.91,124.17,124.6,142972.0
2023-07-10 11:00:00,124.58,124.71,124.35,124.66,165060.0,124.58,124.71,124.35,124.66,165060.0
2023-07-10 11:10:00,124.6,124.6,124.14,124.23,129456.0,124.6,124.6,124.14,124.23,129456.0
2023-07-10 11:20:00,124.22,124.73,124.21,124.69,111292.0,124.22,124.73,124.21,124.69,111292.0
2023-07-10 11:30:00,124.72,125.14,124.71,124.92,81252.0,124.72,125.14,124.71,124.92,81252.0
2023-07-10 11:40:00,124.94,125.0,124.23,124.26,88336.0,124.94,125.0,124.23,124.26,88336.0
2023-07-10 11:50:00,124.27,124.51,124.1,124.19,75624.0,124.27,124.51,124.1,124.19,75624.0
2023-07-10 12:00:00,124.21,124.26,123.97,124.01,68576.0,124.21,124.26,123.97,124.01,68576.0
2023-07-10 12:10:00,123.96,124.06,123.78,123.95,94684.0,123.96,124.06,123.78,123.95,94684.0
2023-07-10 12:20:00,124.0,124.17,123.97,124.11,51160.0,124.0,124.17,123.97,124.11,51160.0
2023-07-10 12:30:00,124.12,124.14,123.67,123.8,60238.0,124.12,124.14,123.67,123.8,60238.0
2023-07-10 12:40:00,123.76,124.13,123.72,124.06,54770.0,123.76,124.13,123.72,124.06,54770.0
2023-07-10 12:50:00,124.07,124.17,123.83,123.98,60384.0,124.07,124.17,123.83,123.98,60384.0
2023-07-10 13:00:00,123.94,124.06,123.86,123.89,57058.0,123.94,124.06,123.86,123.89,57058.0
2023-07-10 13:10:00,123.89,123.98,123.71,123.84,69088.0,123.89,123.98,123.71,123.84,69088.0
2023-07-10 13:20:00,123.84,124.05,123.77,124.03,77202.0,123.84,124.05,123.77,124.03,77202.0
2023-07-10 13:30:00,124.04,124.05,123.73,123.89,78230.0,124.04,124.05,123.73,123.89,78230.0
2023-07-10 13:40:00,123.91,124.03,123.86,123.88,44780.0,123.91,124.03,123.86,123.88,44780.0
2023-07-10 13:50:00,123.86,123.95,123.83,123.86,43248.0,123.86,123.95,123.83,123.86,43248.0
2023-07-10 14:00:00,123.88,123.92,123.73,123.76,63252.0,123.88,123.92,123.73,123.76,63252.0
2023-07-10 14:10:00,123.76,124.26,123.76,124.15,105728.0,123.76,124.26,123.76,124.15,105728.0
2023-07-10 14:20:00,124.17,124.3,124.06,124.14,144206.0,124.17,124.3,124.06,124.14,144206.0
2023-07-10 14:30:00,124.14,124.2,124.05,124.08,111604.0,124.14,124.2,124.05,124.08,111604.0
2023-07-10 14:40:00,124.08,124.12,123.98,124.08,93084.0,124.08,124.12,123.98,124.08,93084.0
2023-07-10 14:50:00,124.06,124.08,123.95,124.0,67270.0,124.06,124.08,123.95,124.0,67270.0
2023-07-10 15:00:00,124.0,124.01,123.45,123.63,133698.0,124.0,124.01,123.45,123.63,133698.0
2023-07-10 15:10:00,123.64,123.89,123.64,123.8,68834.0,123.64,123.89,123.64,123.8,68834.0
2023-07-10 15:20:00,123.8,123.95,123.7,123.89,111900.0,123.8,123.95,123.7,123.89,111900.0
2023-07-10 15:30:00,123.88,124.08,123.83,124.02,132080.0,123.88,124.08,123.83,124.02,132080.0
2023-07-10 15:40:00,124.02,124.04,123.71,123.74,169158.0,124.02,124.04,123.71,123.74,169158.0
2023-07-10 15:50:00,123.72,123.84,123.58,123.75,670742.0,123.72,123.84,123.58,123.75,670742.0
2023-07-11 09:30:00,124.29,124.65,123.96,124.27,212430.0,124.29,124.65,123.96,124.27,212430.0
2023-07-11 09:40:00,124.26,124.31,123.24,123.27,93224.0,124.26,124.31,123.24,123.27,93224.0
2023-07-11 09:50:00,123.3,123.94,123.14,123.87,149096.0,123.3,123.94,123.14,123.87,149096.0
2023-07-11 10:00:00,123.83,124.09,123.43,123.7,111378.0,123.83,124.09,123.43,123.7,111378.0
2023-07-11 10:10:00,123.68,123.8,123.42,123.77,74508.0,123.68,123.8,123.42,123.77,74508.0
2023-07-11 10:20:00,123.77,124.22,123.77,123.98,102850.0,123.77,124.22,123.77,123.98,102850.0
2023-07-11 10:30:00,123.98,124.56,123.92,124.56,74096.0,123.98,124.56,123.92,124.56,74096.0
2023-07-11 10:40:00,124.52,124.57,124.16,124.31,99788.0,124.52,124.57,124.16,124.31,99788.0
2023-07-11 10:50:00,124.31,124.55,124.2,124.48,79690.0,124.31,124.55,124.2,124.48,79690.0
2023-07-11 11:00:00,124.49,124.77,124.41,124.61,85386.0,124.49,124.77,124.41,124.61,85386.0
2023-07-11 11:10:00,124.64,124.8,124.52,124.73,61108.0,124.64,124.8,124.52,124.73,61108.0
2023-07-11 11:20:00,124.73,124.88,124.62,124.77,82784.0,124.73,124.88,124.62,124.77,82784.0
2023-07-11 11:30:00,124.8,124.81,124.51,124.64,60686.0,124.8,124.81,124.51,124.64,60686.0
2023-07-11 11:40:00,124.65,125.05,124.57,124.97,71898.0,124.65,125.05,124.57,124.97,71898.0
2023-07-11 11:50:00,124.98,125.47,124.94,125.45,90040.0,124.98,125.47,124.94,125.45,90040.0
2023-07-11 12:00:00,125.46,125.5,125.3,125.35,50096.0,125.46,125.5,125.3,125.35,50096.0
2023-07-11 12:10:00,125.3,125.36,125.05,125.1,41056.0,125.3,125.36,125.05,125.1,41056.0
2023-07-11 12:20:00,125.09,125.21,124.84,124.89,35746.0,125.09,125.21,124.84,124.89,35746.0
2023-07-11 12:30:00,124.92,125.11,124.83,124.96,39360.0,124.92,125.11,124.83,124.96,39360.0
2023-07-11 12:40:00,124.98,125.09,124.89,125.02,22074.0,124.98,125.09,124.89,125.02,22074.0
2023-07-11 12:50:00,125.02,125.21,124.94,125.19,27694.0,125.02,125.21,124.94,125.19,27694.0
2023-07-11 13:00:00,125.17,125.28,125.09,125.17,28972.0,125.17,125.28,125.09,125.17,28972.0
2023-07-11 13:10:00,125.22,125.25,125.04,125.08,32232.0,125.22,125.25,125.04,125.08,32232.0
2023-07-11 13:20:00,125.08,125.1,124.85,125.01,55490.0,125.08,125.1,124.85,125.01,55490.0
2023-07-11 13:30:00,124.97,125.21,124.89,125.17,23798.0,124.97,125.21,124.89,125.17,23798.0
2023-07-11 13:40:00,125.19,125.25,124.91,125.13,45204.0,125.19,125.25,124.91,125.13,45204.0
2023-07-11 13:50:00,125.17,125.17,124.89,125.05,41526.0,125.17,125.17,124.89,125.05,41526.0
2023-07-11 14:00:00,125.07,125.19,124.99,125.0,34436.0,125.07,125.19,124.99,125.0,34436.0
2023-07-11 14:10:00,125.01,125.01,124.47,124.64,142320.0,125.01,125.01,124.47,124.64,142320.0
2023-07-11 14:20:00,124.64,124.86,124.53,124.77,67906.0,124.64,124.86,124.53,124.77,67906.0
2023-07-11 14:30:00,124.78,124.82,124.5,124.8,55974.0,124.78,124.82,124.5,124.8,55974.0
2023-07-11 14:40:00,124.76,125.14,124.73,124.98,105814.0,124.76,125.14,124.73,124.98,105814.0
2023-07-11 14:50:00,124.98,125.25,124.92,125.13,81152.0,124.98,125.25,124.92,125.13,81152.0
2023-07-11 15:00:00,125.14,125.14,124.83,124.83,63780.0,125.14,125.14,124.83,124.83,63780.0
2023-07-11 15:10:00,124.83,124.91,124.69,124.86,62920.0,124.83,124.91,124.69,124.86,62920.0
2023-07-11 15:20:00,124.88,124.88,124.7,124.8,78548.0,124.88,124.88,124.7,124.8,78548.0
2023-07-11 15:30:00,124.84,125.06,124.84,125.0,93718.0,124.84,125.06,124.84,125.0,93718.0
2023-07-11 15:40:00,125.0,125.22,124.89,125.22,96872.0,125.0,125.22,124.89,125.22,96872.0
2023-07-11 15:50:00,125.23,125.26,124.92,125.1,321758.0,125.23,125.26,124.92,125.1,321758.0
2023-07-12 09:30:00,125.71,125.94,121.11,121.23,1035996.0,125.71,125.94,121.11,121.23,1035996.0
2023-07-12 09:40:00,121.26,122.32,120.55,122.24,1305816.0,121.26,122.32,120.55,122.24,1305816.0
2023-07-12 09:50:00,122.25,122.8,121.2,122.53,1384946.0,122.25,122.8,121.2,122.53,1384946.0
2023-07-12 10:00:00,122.5,122.5,120.79,121.06,685908.0,122.5,122.5,120.79,121.06,685908.0
2023-07-12 10:10:00,121.04,121.65,120.94,121.42,426346.0,121.04,121.65,120.94,121.42,426346.0
2023-07-12 10:20:00,121.45,122.0,121.36,121.98,325634.0,121.45,122.0,121.36,121.98,325634.0
2023-07-12 10:30:00,121.99,122.0,120.97,121.08,408506.0,121.99,122.0,120.97,121.08,408506.0
2023-07-12 10:40:00,121.03,121.5,120.85,120.91,409698.0,121.03,121.5,120.85,120.91,409698.0
2023-07-12 10:50:00,120.92,121.03,120.26,120.39,379242.0,120.92,121.03,120.26,120.39,379242.0
2023-07-12 11:00:00,120.38,120.52,119.76,119.94,552530.0,120.38,120.52,119.76,119.94,552530.0
2023-07-12 11:10:00,119.92,120.37,119.88,120.13,412648.0,119.92,120.37,119.88,120.13,412648.0
2023-07-12 11:20:00,120.11,120.11,119.07,119.27,684708.0,120.11,120.11,119.07,119.27,684708.0
2023-07-12 11:30:00,119.23,119.26,118.01,118.23,1198738.0,119.23,119.26,118.01,118.23,1198738.0
2023-07-12 11:40:00,118.23,118.34,117.17,117.28,1004948.0,118.23,118.34,117.17,117.28,1004948.0
2023-07-12 11:50:00,117.26,117.39,115.95,116.44,1312872.0,117.26,117.39,115.95,116.44,1312872.0
2023-07-12 12:00:00,116.43,116.9,116.03,116.64,999900.0,116.43,116.9,116.03,116.64,999900.0
2023-07-12 12:10:00,116.6,116.7,115.97,116.5,853090.0,116.6,116.7,115.97,116.5,853090.0
2023-07-12 12:20:00,116.5,116.85,116.0,116.31,592894.0,116.5,116.85,116.0,116.31,592894.0
2023-07-12 12:30:00,116.33,116.65,116.01,116.29,421310.0,116.33,116.65,116.01,116.29,421310.0
2023-07-12 12:40:00,116.3,116.79,115.91,116.58,857414.0,116.3,116.79,115.91,116.58,857414.0
2023-07-12 12:50:00,116.57,117.17,116.26,116.84,599916.0,116.57,117.17,116.26,116.84,599916.0
2023-07-12 13:00:00,116.86,117.11,116.56,116.66,513060.0,116.86,117.11,116.56,116.66,513060.0
2023-07-12 13:10:00,116.66,117.0,116.31,116.83,358096.0,116.66,117.0,116.31,116.83,358096.0
2023-07-12 13:20:00,116.85,116.98,116.52,116.58,435070.0,116.85,116.98,116.52,116.58,435070.0
2023-07-12 13:30:00,116.55,117.42,116.52,117.26,453976.0,116.55,117.42,116.52,117.26,453976.0
2023-07-12 13:40:00,117.28,117.36,116.78,116.78,384930.0,117.28,117.36,116.78,116.78,384930.0
2023-07-12 13:50:00,116.81,116.82,116.46,116.57,390650.0,116.81,116.82,116.46,116.57,390650.0
2023-07-12 14:00:00,116.56,116.69,116.31,116.58,303330.0,116.56,116.69,116.31,116.58,303330.0
2023-07-12 14:10:00,116.6,117.01,116.5,116.9,353700.0,116.6,117.01,116.5,116.9,353700.0
2023-07-12 14:20:00,116.92,117.26,116.67,117.23,313348.0,116.92,117.26,116.67,117.23,313348.0
2023-07-12 14:30:00,117.23,117.42,117.01,117.05,363948.0,117.23,117.42,117.01,117.05,363948.0
2023-07-12 14:40:00,117.04,117.43,116.9,117.32,241780.0,117.04,117.43,116.9,117.32,241780.0
2023-07-12 14:50:00,117.33,117.38,116.88,116.89,236210.0,117.33,117.38,116.88,116.89,236210.0
2023-07-12 15:00:00,116.88,116.97,116.35,116.49,429092.0,116.88,116.97,116.35,116.49,429092.0
2023-07-12 15:10:00,116.49,116.57,116.31,116.44,412726.0,116.49,116.57,116.31,116.44,412726.0
2023-07-12 15:20:00,116.42,116.56,116.08,116.46,554088.0,116.42,116.56,116.08,116.46,554088.0
2023-07-12 15:30:00,116.47,116.9,116.46,116.71,499596.0,116.47,116.9,116.46,116.71,499596.0
2023-07-12 15:40:00,116.71,116.85,116.4,116.4,606906.0,116.71,116.85,116.4,116.4,606906.0
2023-07-12 15:50:00,116.39,116.48,116.06,116.33,1701462.0,116.39,116.48,116.06,116.33,1701462.0
2023-07-13 09:30:00,118.14,118.92,117.26,118.54,920482.0,118.14,118.92,117.26,118.54,920482.0
2023-07-13 09:40:00,118.51,119.33,118.47,118.92,557680.0,118.51,119.33,118.47,118.92,557680.0
2023-07-13 09:50:00,118.99,120.19,118.95,120.19,710292.0,118.99,120.19,118.95,120.19,710292.0
2023-07-13 10:00:00,120.19,120.76,119.9,120.32,798060.0,120.19,120.76,119.9,120.32,798060.0
2023-07-13 10:10:00,120.27,120.85,120.05,120.56,383864.0,120.27,120.85,120.05,120.56,383864.0
2023-07-13 10:20:00,120.52,120.92,120.38,120.81,295486.0,120.52,120.92,120.38,120.81,295486.0
2023-07-13 10:30:00,120.82,121.08,120.58,121.08,361660.0,120.82,121.08,120.58,121.08,361660.0
2023-07-13 10:40:00,121.08,121.22,120.82,121.16,271368.0,121.08,121.22,120.82,121.16,271368.0
2023-07-13 10:50:00,121.12,121.85,121.12,121.69,422284.0,121.12,121.85,121.12,121.69,422284.0
2023-07-13 11:00:00,121.68,121.68,120.98,121.19,490036.0,121.68,121.68,120.98,121.19,490036.0
2023-07-13 11:10:00,121.17,121.17,120.6,120.84,250506.0,121.17,121.17,120.6,120.84,250506.0
2023-07-13 11:20:00,120.87,120.87,120.41,120.46,193876.0,120.87,120.87,120.41,120.46,193876.0
2023-07-13 11:30:00,120.46,120.63,120.38,120.45,214382.0,120.46,120.63,120.38,120.45,214382.0
2023-07-13 11:40:00,120.47,120.62,120.3,120.37,194958.0,120.47,120.62,120.3,120.37,194958.0
2023-07-13 11:50:00,120.36,120.44,120.14,120.17,130438.0,120.36,120.44,120.14,120.17,130438.0
2023-07-13 12:00:00,120.19,120.24,119.97,120.01,147542.0,120.19,120.24,119.97,120.01,147542.0
2023-07-13 12:10:00,120.02,120.05,119.54,119.58,154656.0,120.02,120.05,119.54,119.58,154656.0
2023-07-13 12:20:00,119.56,119.9,119.54,119.81,109006.0,119.56,119.9,119.54,119.81,109006.0
2023-07-13 12:30:00,119.8,120.11,119.69,120.1,88252.0,119.8,120.11,119.69,120.1,88252.0
2023-07-13 12:40:00,120.1,120.55,120.05,120.14,180426.0,120.1,120.55,120.05,120.14,180426.0
2023-07-13 12:50:00,120.17,120.25,119.87,119.91,100614.0,120.17,120.25,119.87,119.91,100614.0
2023-07-13 13:00:00,119.91,120.0,119.57,119.67,76296.0,119.91,120.0,119.57,119.67,76296.0
2023-07-13 13:10:00,119.64,119.91,119.63,119.88,107842.0,119.64,119.91,119.63,119.88,107842.0
2023-07-13 13:20:00,119.91,119.92,119.63,119.74,63802.0,119.91,119.92,119.63,119.74,63802.0
2023-07-13 13:30:00,119.73,119.75,119.61,119.69,66502.0,119.73,119.75,119.61,119.69,66502.0
2023-07-13 13:40:00,119.7,119.95,119.67,119.85,121672.0,119.7,119.95,119.67,119.85,121672.0
2023-07-13 13:50:00,119.83,119.83,119.44,119.67,104218.0,119.83,119.83,119.44,119.67,104218.0
2023-07-13 14:00:00,119.67,119.7,119.36,119.42,127930.0,119.67,119.7,119.36,119.42,127930.0
2023-07-13 14:10:00,119.42,119.73,119.42,119.61,112678.0,119.42,119.73,119.42,119.61,112678.0
2023-07-13 14:20:00,119.59,119.67,119.39,119.41,136674.0,119.59,119.67,119.39,119.41,136674.0
2023-07-13 14:30:00,119.42,119.45,118.98,119.03,309506.0,119.42,119.45,118.98,119.03,309506.0
2023-07-13 14:40:00,119.02,119.08,118.79,118.92,301890.0,119.02,119.08,118.79,118.92,301890.0
2023-07-13 14:50:00,118.94,119.08,118.88,118.97,128466.0,118.94,119.08,118.88,118.97,128466.0
2023-07-13 15:00:00,118.99,119.05,118.75,118.76,167744.0,118.99,119.05,118.75,118.76,167744.0
2023-07-13 15:10:00,118.75,119.31,118.71,119.31,188092.0,118.75,119.31,118.71,119.31,188092.0
2023-07-13 15:20:00,119.3,119.64,119.3,119.47,190154.0,119.3,119.64,119.3,119.47,190154.0
2023-07-13 15:30:00,119.46,119.47,119.05,119.28,267326.0,119.46,119.47,119.05,119.28,267326.0
2023-07-13 15:40:00,119.28,119.35,118.95,119.06,351934.0,119.28,119.35,118.95,119.06,351934.0
2023-07-13 15:50:00,119.09,119.55,118.92,119.5,955314.0,119.09,119.55,118.92,119.5,955314.0
2023-07-14 09:30:00,119.25,120.85,119.04,120.55,484282.0,119.25,120.85,119.04,120.55,484282.0
2023-07-14 09:40:00,120.64,121.2,120.38,121.08,216686.0,120.64,121.2,120.38,121.08,216686.0
2023-07-14 09:50:00,121.13,121.42,120.6,120.61,267634.0,121.13,121.42,120.6,120.61,267634.0
2023-07-14 10:00:00,120.59,120.77,120.2,120.64,193288.0,120.59,120.77,120.2,120.64,193288.0
2023-07-14 10:10:00,120.69,121.05,120.67,120.84,156104.0,120.69,121.05,120.67,120.84,156104.0
2023-07-14 10:20:00,120.84,120.88,120.44,120.58,95820.0,120.84,120.88,120.44,120.58,95820.0
2023-07-14 10:30:00,120.57,120.7,119.71,120.0,109974.0,120.57,120.7,119.71,120.0,109974.0
2023-07-14 10:40:00,120.05,120.21,119.63,119.7,97612.0,120.05,120.21,119.63,119.7,97612.0
2023-07-14 10:50:00,119.63,120.01,119.53,119.79,78094.0,119.63,120.01,119.53,119.79,78094.0
2023-07-14 11:00:00,119.76,120.36,119.75,120.36,687574.0,119.76,120.36,119.75,120.36,687574.0
2023-07-14 11:10:00,120.37,120.98,120.37,120.9,106340.0,120.37,120.98,120.37,120.9,106340.0
2023-07-14 11:20:00,120.88,121.07,120.6,120.67,105184.0,120.88,121.07,120.6,120.67,105184.0
2023-07-14 11:30:00,120.64,120.9,120.58,120.9,73742.0,120.64,120.9,120.58,120.9,73742.0
2023-07-14 11:40:00,120.9,120.98,120.7,120.76,85962.0,120.9,120.98,120.7,120.76,85962.0
2023-07-14 11:50:00,120.76,120.86,120.49,120.79,34902.0,120.76,120.86,120.49,120.79,34902.0
2023-07-14 12:00:00,120.82,120.82,120.44,120.67,56312.0,120.82,120.82,120.44,120.67,56312.0
2023-07-14 12:10:00,120.61,120.66,120.33,120.48,70498.0,120.61,120.66,120.33,120.48,70498.0
2023-07-14 12:20:00,120.4,120.41,119.96,120.13,794248.0,120.4,120.41,119.96,120.13,794248.0
2023-07-14 12:30:00,120.1,120.35,119.96,120.27,760140.0,120.1,120.35,119.96,120.27,760140.0
2023-07-14 12:40:00,120.26,120.26,119.7,119.92,82926.0,120.26,120.26,119.7,119.92,82926.0
2023-07-14 12:50:00,119.89,120.0,119.71,119.88,77492.0,119.89,120.0,119.71,119.88,77492.0
2023-07-14 13:00:00,119.92,119.92,119.52,119.6,93744.0,119.92,119.92,119.52,119.6,93744.0
2023-07-14 13:10:00,119.6,119.6,119.22,119.24,93338.0,119.6,119.6,119.22,119.24,93338.0
2023-07-14 13:20:00,119.22,119.49,119.17,119.48,86686.0,119.22,119.49,119.17,119.48,86686.0
2023-07-14 13:30:00,119.49,119.61,119.27,119.52,50728.0,119.49,119.61,119.27,119.52,50728.0
2023-07-14 13:40:00,119.55,119.71,119.37,119.65,62198.0,119.55,119.71,119.37,119.65,62198.0
2023-07-14 13:50:00,119.72,119.72,119.49,119.51,47932.0,119.72,119.72,119.49,119.51,47932.0
2023-07-14 14:00:00,119.54,119.8,119.54,119.71,51998.0,119.54,119.8,119.54,119.71,51998.0
2023-07-14 14:10:00,119.66,119.85,119.65,119.75,42932.0,119.66,119.85,119.65,119.75,42932.0
2023-07-14 14:20:00,119.79,119.79,119.51,119.64,58234.0,119.79,119.79,119.51,119.64,58234.0
2023-07-14 14:30:00,119.64,119.77,119.61,119.74,57402.0,119.64,119.77,119.61,119.74,57402.0
2023-07-14 14:40:00,119.72,119.86,119.7,119.84,90734.0,119.72,119.86,119.7,119.84,90734.0
2023-07-14 14:50:00,119.8,120.04,119.75,119.81,76802.0,119.8,120.04,119.75,119.81,76802.0
2023-07-14 15:00:00,119.76,119.85,119.42,119.83,138304.0,119.76,119.85,119.42,119.83,138304.0
2023-07-14 15:10:00,119.86,120.14,119.71,120.08,113794.0,119.86,120.14,119.71,120.08,113794.0
2023-07-14 15:20:00,120.03,120.17,119.97,120.17,205188.0,120.03,120.17,119.97,120.17,205188.0
2023-07-14 15:30:00,120.16,120.39,120.08,120.33,240868.0,120.16,120.39,120.08,120.33,240868.0
2023-07-14 15:40:00,120.36,120.4,120.27,120.35,210888.0,120.36,120.4,120.27,120.35,210888.0
2023-07-14 15:50:00,120.29,120.64,120.14,120.64,574606.0,120.29,120.64,120.14,120.64,574606.0
2023-07-17 09:30:00,120.63,122.04,120.49,121.99,387118.0,120.63,122.04,120.49,121.99,387118.0
2023-07-17 09:40:00,122.04,122.27,121.52,121.92,179522.0,122.04,122.27,121.52,121.92,179522.0
2023-07-17 09:50:00,121.86,122.67,121.6,122.48,288974.0,121.86,122.67,121.6,122.48,288974.0
2023-07-17 10:00:00,122.53,122.64,122.14,122.55,159430.0,122.53,122.64,122.14,122.55,159430.0
2023-07-17 10:10:00,122.54,122.61,122.39,122.52,88408.0,122.54,122.61,122.39,122.52,88408.0
2023-07-17 10:20:00,122.52,122.74,122.41,122.6,112292.0,122.52,122.74,122.41,122.6,112292.0
2023-07-17 10:30:00,122.64,123.58,122.64,123.33,181756.0,122.64,123.58,122.64,123.33,181756.0
2023-07-17 10:40:00,123.36,123.44,123.11,123.34,113210.0,123.36,123.44,123.11,123.34,113210.0
2023-07-17 10:50:00,123.37,123.48,122.83,123.08,105732.0,123.37,123.48,122.83,123.08,105732.0
2023-07-17 11:00:00,123.17,123.5,123.17,123.24,102514.0,123.17,123.5,123.17,123.24,102514.0
2023-07-17 11:10:00,123.25,123.25,122.99,123.16,84940.0,123.25,123.25,122.99,123.16,84940.0
2023-07-17 11:20:00,123.16,123.58,123.11,123.45,91858.0,123.16,123.58,123.11,123.45,91858.0
2023-07-17 11:30:00,123.47,123.69,123.32,123.63,61784.0,123.47,123.69,123.32,123.63,61784.0
2023-07-17 11:40:00,123.66,123.86,123.57,123.73,105482.0,123.66,123.86,123.57,123.73,105482.0
2023-07-17 11:50:00,123.73,124.36,123.47,124.36,2642554.0,123.73,124.36,123.47,124.36,2642554.0
2023-07-17 12:00:00,124.36,124.49,124.04,124.1,105866.0,124.36,124.49,124.04,124.1,105866.0
2023-07-17 12:10:00,124.11,124.28,124.02,124.22,57616.0,124.11,124.28,124.02,124.22,57616.0
2023-07-17 12:20:00,124.21,124.58,124.05,124.25,103282.0,124.21,124.58,124.05,124.25,103282.0
2023-07-17 12:30:00,124.25,124.33,124.06,124.32,60706.0,124.25,124.33,124.06,124.32,60706.0
2023-07-17 12:40:00,124.33,124.54,124.29,124.5,66622.0,124.33,124.54,124.29,124.5,66622.0
2023-07-17 12:50:00,124.52,124.56,124.18,124.22,48658.0,124.52,124.56,124.18,124.22,48658.0
2023-07-17 13:00:00,124.22,124.36,124.15,124.19,32814.0,124.22,124.36,124.15,124.19,32814.0
2023-07-17 13:10:00,124.23,124.27,124.0,124.04,46336.0,124.23,124.27,124.0,124.04,46336.0
2023-07-17 13:20:00,124.09,124.31,124.02,124.22,38586.0,124.09,124.31,124.02,124.22,38586.0
2023-07-17 13:30:00,124.25,124.32,124.08,124.19,52198.0,124.25,124.32,124.08,124.19,52198.0
2023-07-17 13:40:00,124.2,124.4,124.19,124.33,35890.0,124.2,124.4,124.19,124.33,35890.0
2023-07-17 13:50:00,124.36,124.52,124.28,124.52,48890.0,124.36,124.52,124.28,124.52,48890.0
2023-07-17 14:00:00,124.48,124.51,124.25,124.46,60134.0,124.48,124.51,124.25,124.46,60134.0
2023-07-17 14:10:00,124.48,124.53,124.33,124.48,44012.0,124.48,124.53,124.33,124.48,44012.0
2023-07-17 14:20:00,124.48,124.67,124.42,124.67,66038.0,124.48,124.67,124.42,124.67,66038.0
2023-07-17 14:30:00,124.67,124.74,124.43,124.59,64596.0,124.67,124.74,124.43,124.59,64596.0
2023-07-17 14:40:00,124.63,124.66,124.48,124.66,41940.0,124.63,124.66,124.48,124.66,41940.0
2023-07-17 14:50:00,124.64,124.86,124.58,124.85,75022.0,124.64,124.86,124.58,124.85,75022.0
2023-07-17 15:00:00,124.84,125.0,124.84,124.97,75148.0,124.84,125.0,124.84,124.97,75148.0
2023-07-17 15:10:00,124.96,125.39,124.92,125.32,88712.0,124.96,125.39,124.92,125.32,88712.0
2023-07-17 15:20:00,125.33,125.38,125.08,125.17,89046.0,125.33,125.38,125.08,125.17,89046.0
2023-07-17 15:30:00,125.16,125.16,124.86,124.99,113660.0,125.16,125.16,124.86,124.99,113660.0
2023-07-17 15:40:00,124.99,125.13,124.81,125.07,141454.0,124.99,125.13,124.81,125.07,141454.0
2023-07-17 15:50:00,125.08,125.23,124.88,125.02,434532.0,125.08,125.23,124.88,125.02,434532.0
2023-07-18 09:30:00,124.97,125.11,123.61,123.63,243236.0,124.97,125.11,123.61,123.63,243236.0
2023-07-18 09:40:00,123.62,124.14,123.42,123.9,99852.0,123.62,124.14,123.42,123.9,99852.0
2023-07-18 09:50:00,123.86,124.2,123.25,123.97,106094.0,123.86,124.2,123.25,123.97,106094.0
2023-07-18 10:00:00,124.03,124.09,123.53,123.82,77714.0,124.03,124.09,123.53,123.82,77714.0
2023-07-18 10:10:00,123.92,124.23,123.75,124.17,85076.0,123.92,124.23,123.75,124.17,85076.0
2023-07-18 10:20:00,124.11,124.27,123.86,124.11,43864.0,124.11,124.27,123.86,124.11,43864.0
2023-07-18 10:30:00,124.11,124.2,123.99,124.13,48180.0,124.11,124.2,123.99,124.13,48180.0
2023-07-18 10:40:00,124.16,124.39,124.04,124.23,47876.0,124.16,124.39,124.04,124.23,47876.0
2023-07-18 10:50:00,124.23,124.29,123.67,123.71,64718.0,124.23,124.29,123.67,123.71,64718.0
2023-07-18 11:00:00,123.75,123.83,123.58,123.83,184240.0,123.75,123.83,123.58,123.83,184240.0
2023-07-18 11:10:00,123.83,124.14,123.78,123.98,30094.0,123.83,124.14,123.78,123.98,30094.0
2023-07-18 11:20:00,123.95,124.1,123.57,123.57,39114.0,123.95,124.1,123.57,123.57,39114.0
2023-07-18 11:30:00,123.58,123.58,123.28,123.41,62026.0,123.58,123.58,123.28,123.41,62026.0
2023-07-18 11:40:00,123.45,123.67,123.17,123.67,101828.0,123.45,123.67,123.17,123.67,101828.0
2023-07-18 11:50:00,123.67,123.69,123.19,123.39,80518.0,123.67,123.69,123.19,123.39,80518.0
2023-07-18 12:00:00,123.41,123.55,123.18,123.18,101972.0,123.41,123.55,123.18,123.18,101972.0
2023-07-18 12:10:00,123.17,123.27,122.91,123.17,93248.0,123.17,123.27,122.91,123.17,93248.0
2023-07-18 12:20:00,123.21,123.27,122.79,123.14,96710.0,123.21,123.27,122.79,123.14,96710.0
2023-07-18 12:30:00,123.14,123.2,122.92,123.05,93592.0,123.14,123.2,122.92,123.05,93592.0
2023-07-18 12:40:00,123.07,123.11,122.88,122.95,77622.0,123.07,123.11,122.88,122.95,77622.0
2023-07-18 12:50:00,122.94,123.42,122.88,123.32,91090.0,122.94,123.42,122.88,123.32,91090.0
2023-07-18 13:00:00,123.39,123.85,123.27,123.62,114640.0,123.39,123.85,123.27,123.62,114640.0
2023-07-18 13:10:00,123.61,123.92,123.44,123.49,71036.0,123.61,123.92,123.44,123.49,71036.0
2023-07-18 13:20:00,123.52,123.83,123.44,123.79,45836.0,123.52,123.83,123.44,123.79,45836.0
2023-07-18 13:30:00,123.74,123.89,123.67,123.74,31724.0,123.74,123.89,123.67,123.74,31724.0
2023-07-18 13:40:00,123.74,123.88,123.69,123.75,32874.0,123.74,123.88,123.69,123.75,32874.0
2023-07-18 13:50:00,123.7,123.92,123.52,123.92,57990.0,123.7,123.92,123.52,123.92,57990.0
2023-07-18 14:00:00,123.9,124.18,123.9,124.11,45870.0,123.9,124.18,123.9,124.11,45870.0
2023-07-18 14:10:00,124.14,124.2,123.96,124.08,29312.0,124.14,124.2,123.96,124.08,29312.0
2023-07-18 14:20:00,124.14,124.39,124.06,124.28,41906.0,124.14,124.39,124.06,124.28,41906.0
2023-07-18 14:30:00,124.28,124.36,124.22,124.22,65438.0,124.28,124.36,124.22,124.22,65438.0
2023-07-18 14:40:00,124.2,124.47,124.07,124.4,35876.0,124.2,124.47,124.07,124.4,35876.0
2023-07-18 14:50:00,124.44,124.5,124.33,124.45,28452.0,124.44,124.5,124.33,124.45,28452.0
2023-07-18 15:00:00,124.41,124.61,124.34,124.4,83412.0,124.41,124.61,124.34,124.4,83412.0
2023-07-18 15:10:00,124.39,124.71,124.33,124.5,54700.0,124.39,124.71,124.33,124.5,54700.0
2023-07-18 15:20:00,124.53,124.53,124.33,124.36,50426.0,124.53,124.53,124.33,124.36,50426.0
2023-07-18 15:30:00,124.39,124.52,124.25,124.44,83914.0,124.39,124.52,124.25,124.44,83914.0
2023-07-18 15:40:00,124.42,124.62,124.42,124.45,103546.0,124.42,124.62,124.42,124.45,103546.0
2023-07-18 15:50:00,124.41,124.54,124.12,124.17,403820.0,124.41,124.54,124.12,124.17,403820.0
2023-07-19 09:30:00,124.45,124.75,123.79,123.98,206476.0,124.45,124.75,123.79,123.98,206476.0
2023-07-19 09:40:00,123.96,124.42,123.91,124.11,105142.0,123.96,124.42,123.91,124.11,105142.0
2023-07-19 09:50:00,124.16,124.27,123.81,124.07,60146.0,124.16,124.27,123.81,124.07,60146.0
2023-07-19 10:00:00,124.16,124.16,123.36,123.67,266354.0,124.16,124.16,123.36,123.67,266354.0
2023-07-19 10:10:00,123.7,124.14,123.68,124.14,119818.0,123.7,124.14,123.68,124.14,119818.0
2023-07-19 10:20:00,124.08,124.63,124.08,124.36,113664.0,124.08,124.63,124.08,124.36,113664.0
2023-07-19 10:30:00,124.36,124.94,124.36,124.91,110720.0,124.36,124.94,124.36,124.91,110720.0
2023-07-19 10:40:00,124.88,125.13,124.78,124.78,171346.0,124.88,125.13,124.78,124.78,171346.0
2023-07-19 10:50:00,124.79,124.86,124.11,124.31,69404.0,124.79,124.86,124.11,124.31,69404.0
2023-07-19 11:00:00,124.33,124.52,124.17,124.35,46206.0,124.33,124.52,124.17,124.35,46206.0
2023-07-19 11:10:00,124.39,124.73,124.33,124.67,37922.0,124.39,124.73,124.33,124.67,37922.0
2023-07-19 11:20:00,124.58,124.61,124.19,124.52,65540.0,124.58,124.61,124.19,124.52,65540.0
2023-07-19 11:30:00,124.6,124.82,124.43,124.6,66974.0,124.6,124.82,124.43,124.6,66974.0
2023-07-19 11:40:00,124.59,124.82,124.45,124.57,27304.0,124.59,124.82,124.45,124.57,27304.0
2023-07-19 11:50:00,124.67,124.67,124.17,124.2,35122.0,124.67,124.67,124.17,124.2,35122.0
2023-07-19 12:00:00,124.22,124.39,123.85,123.87,46540.0,124.22,124.39,123.85,123.87,46540.0
2023-07-19 12:10:00,123.9,124.01,123.6,123.65,66702.0,123.9,124.01,123.6,123.65,66702.0
2023-07-19 12:20:00,123.65,123.65,123.03,123.14,90416.0,123.65,123.65,123.03,123.14,90416.0
2023-07-19 12:30:00,123.15,123.33,123.05,123.16,63938.0,123.15,123.33,123.05,123.16,63938.0
2023-07-19 12:40:00,123.12,123.25,122.69,122.71,75864.0,123.12,123.25,122.69,122.71,75864.0
2023-07-19 12:50:00,122.71,122.92,122.61,122.74,67140.0,122.71,122.92,122.61,122.74,67140.0
2023-07-19 13:00:00,122.74,123.11,122.58,122.58,60630.0,122.74,123.11,122.58,122.58,60630.0
2023-07-19 13:10:00,122.63,122.75,122.54,122.67,62582.0,122.63,122.75,122.54,122.67,62582.0
2023-07-19 13:20:00,122.67,122.92,122.67,122.73,57192.0,122.67,122.92,122.67,122.73,57192.0
2023-07-19 13:30:00,122.72,122.81,122.61,122.63,49940.0,122.72,122.81,122.61,122.63,49940.0
2023-07-19 13:40:00,122.6,123.24,122.57,123.24,47480.0,122.6,123.24,122.57,123.24,47480.0
2023-07-19 13:50:00,123.23,123.42,123.2,123.38,57098.0,123.23,123.42,123.2,123.38,57098.0
2023-07-19 14:00:00,123.38,123.39,123.02,123.05,47420.0,123.38,123.39,123.02,123.05,47420.0
2023-07-19 14:10:00,123.04,123.39,123.02,123.27,43660.0,123.04,123.39,123.02,123.27,43660.0
2023-07-19 14:20:00,123.27,123.42,123.16,123.32,48238.0,123.27,123.42,123.16,123.32,48238.0
2023-07-19 14:30:00,123.35,123.54,123.35,123.52,43722.0,123.35,123.54,123.35,123.52,43722.0
2023-07-19 14:40:00,123.55,123.63,123.34,123.41,30914.0,123.55,123.63,123.34,123.41,30914.0
2023-07-19 14:50:00,123.42,123.5,123.32,123.5,54424.0,123.42,123.5,123.32,123.5,54424.0
2023-07-19 15:00:00,123.51,123.57,123.35,123.48,48742.0,123.51,123.57,123.35,123.48,48742.0
2023-07-19 15:10:00,123.45,123.61,123.45,123.51,50088.0,123.45,123.61,123.45,123.51,50088.0
2023-07-19 15:20:00,123.54,123.66,123.48,123.52,129322.0,123.54,123.66,123.48,123.52,129322.0
2023-07-19 15:30:00,123.51,123.52,123.17,123.24,83926.0,123.51,123.52,123.17,123.24,83926.0
2023-07-19 15:40:00,123.25,123.34,123.11,123.17,87286.0,123.25,123.34,123.11,123.17,87286.0
2023-07-19 15:50:00,123.17,123.21,122.81,122.99,335188.0,123.17,123.21,122.81,122.99,335188.0
2023-07-20 09:30:00,122.14,123.0,121.34,122.87,285168.0,122.14,123.0,121.34,122.87,285168.0
2023-07-20 09:40:00,122.81,123.7,122.81,123.7,100812.0,122.81,123.7,122.81,123.7,100812.0
2023-07-20 09:50:00,123.66,123.77,123.33,123.47,143036.0,123.66,123.77,123.33,123.47,143036.0
2023-07-20 10:00:00,123.56,123.65,123.0,123.21,146206.0,123.56,123.65,123.0,123.21,146206.0
2023-07-20 10:10:00,123.15,123.44,122.99,123.14,117638.0,123.15,123.44,122.99,123.14,117638.0
2023-07-20 10:20:00,123.11,123.2,122.52,122.61,102130.0,123.11,123.2,122.52,122.61,102130.0
2023-07-20 10:30:00,122.57,122.7,121.57,121.6,127682.0,122.57,122.7,121.57,121.6,127682.0
2023-07-20 10:40:00,121.64,122.04,121.53,121.81,145048.0,121.64,122.04,121.53,121.81,145048.0
2023-07-20 10:50:00,121.85,121.91,121.3,121.4,101406.0,121.85,121.91,121.3,121.4,101406.0
2023-07-20 11:00:00,121.39,121.72,121.31,121.54,81332.0,121.39,121.72,121.31,121.54,81332.0
2023-07-20 11:10:00,121.54,121.6,121.03,121.11,108556.0,121.54,121.6,121.03,121.11,108556.0
2023-07-20 11:20:00,121.08,121.39,121.04,121.28,87578.0,121.08,121.39,121.04,121.28,87578.0
2023-07-20 11:30:00,121.25,121.73,121.25,121.46,53106.0,121.25,121.73,121.25,121.46,53106.0
2023-07-20 11:40:00,121.44,121.52,120.94,120.99,87396.0,121.44,121.52,120.94,120.99,87396.0
2023-07-20 11:50:00,120.98,121.29,120.91,121.13,76728.0,120.98,121.29,120.91,121.13,76728.0
2023-07-20 12:00:00,121.13,121.26,120.97,121.18,47422.0,121.13,121.26,120.97,121.18,47422.0
2023-07-20 12:10:00,121.2,121.44,121.1,121.1,110104.0,121.2,121.44,121.1,121.1,110104.0
2023-07-20 12:20:00,121.09,121.14,120.97,120.97,71592.0,121.09,121.14,120.97,120.97,71592.0
2023-07-20 12:30:00,120.98,121.05,120.63,120.77,61048.0,120.98,121.05,120.63,120.77,61048.0
2023-07-20 12:40:00,120.81,121.04,120.81,120.95,35242.0,120.81,121.04,120.81,120.95,35242.0
2023-07-20 12:50:00,120.92,121.01,120.6,120.7,60484.0,120.92,121.01,120.6,120.7,60484.0
2023-07-20 13:00:00,120.73,120.91,120.65,120.86,35682.0,120.73,120.91,120.65,120.86,35682.0
2023-07-20 13:10:00,120.9,121.16,120.85,121.13,48426.0,120.9,121.16,120.85,121.13,48426.0
2023-07-20 13:20:00,121.08,121.41,121.04,121.31,43474.0,121.08,121.41,121.04,121.31,43474.0
2023-07-20 13:30:00,121.3,121.54,121.2,121.2,45438.0,121.3,121.54,121.2,121.2,45438.0
2023-07-20 13:40:00,121.24,121.5,121.18,121.35,39290.0,121.24,121.5,121.18,121.35,39290.0
2023-07-20 13:50:00,121.33,121.43,121.18,121.36,38966.0,121.33,121.43,121.18,121.36,38966.0
2023-07-20 14:00:00,121.3,121.36,121.17,121.21,44426.0,121.3,121.36,121.17,121.21,44426.0
2023-07-20 14:10:00,121.18,121.26,120.96,120.96,52078.0,121.18,121.26,120.96,120.96,52078.0
2023-07-20 14:20:00,120.95,121.0,120.74,120.81,62532.0,120.95,121.0,120.74,120.81,62532.0
2023-07-20 14:30:00,120.84,121.16,120.79,121.08,59102.0,120.84,121.16,120.79,121.08,59102.0
2023-07-20 14:40:00,121.14,121.15,120.91,121.07,60108.0,121.14,121.15,120.91,121.07,60108.0
2023-07-20 14:50:00,121.08,121.14,120.88,120.88,39924.0,121.08,121.14,120.88,120.88,39924.0
2023-07-20 15:00:00,120.92,121.06,120.79,120.82,58972.0,120.92,121.06,120.79,120.82,58972.0
2023-07-20 15:10:00,120.84,121.13,120.84,121.06,63982.0,120.84,121.13,120.84,121.06,63982.0
2023-07-20 15:20:00,121.02,121.1,120.83,120.89,84522.0,121.02,121.1,120.83,120.89,84522.0
2023-07-20 15:30:00,120.91,121.25,120.91,121.13,61568.0,120.91,121.25,120.91,121.13,61568.0
2023-07-20 15:40:00,121.14,121.26,120.95,121.02,103204.0,121.14,121.26,120.95,121.02,103204.0
2023-07-20 15:50:00,121.07,121.42,120.99,121.0,298670.0,121.07,121.42,120.99,121.0,298670.0
2023-07-21 09:30:00,122.25,123.0,121.86,122.45,264242.0,122.25,123.0,121.86,122.45,264242.0
2023-07-21 09:40:00,122.38,123.09,122.31,123.05,88558.0,122.38,123.09,122.31,123.05,88558.0
2023-07-21 09:50:00,123.02,123.2,122.36,122.45,96186.0,123.02,123.2,122.36,122.45,96186.0
2023-07-21 10:00:00,122.45,122.85,122.05,122.7,66842.0,122.45,122.85,122.05,122.7,66842.0
2023-07-21 10:10:00,122.72,123.11,122.67,122.86,77000.0,122.72,123.11,122.67,122.86,77000.0
2023-07-21 10:20:00,122.86,122.86,122.04,122.1,64982.0,122.86,122.86,122.04,122.1,64982.0
2023-07-21 10:30:00,122.14,122.86,122.14,122.45,75170.0,122.14,122.86,122.14,122.45,75170.0
2023-07-21 10:40:00,122.42,122.86,122.36,122.67,58950.0,122.42,122.86,122.36,122.67,58950.0
2023-07-21 10:50:00,122.64,122.75,122.15,122.46,49608.0,122.64,122.75,122.15,122.46,49608.0
2023-07-21 11:00:00,122.42,122.83,122.28,122.81,70116.0,122.42,122.83,122.28,122.81,70116.0
2023-07-21 11:10:00,122.81,122.83,122.38,122.47,57442.0,122.81,122.83,122.38,122.47,57442.0
2023-07-21 11:20:00,122.4,122.67,122.39,122.64,52404.0,122.4,122.67,122.39,122.64,52404.0
2023-07-21 11:30:00,122.62,122.82,122.44,122.8,46592.0,122.62,122.82,122.44,122.8,46592.0
2023-07-21 11:40:00,122.81,122.89,122.44,122.86,41730.0,122.81,122.89,122.44,122.86,41730.0
2023-07-21 11:50:00,122.89,122.96,122.56,122.76,53514.0,122.89,122.96,122.56,122.76,53514.0
2023-07-21 12:00:00,122.73,122.75,122.5,122.58,34530.0,122.73,122.75,122.5,122.58,34530.0
2023-07-21 12:10:00,122.56,122.88,122.56,122.83,29388.0,122.56,122.88,122.56,122.83,29388.0
2023-07-21 12:20:00,122.83,123.05,122.69,122.73,40970.0,122.83,123.05,122.69,122.73,40970.0
2023-07-21 12:30:00,122.7,123.0,122.69,122.89,38264.0,122.7,123.0,122.69,122.89,38264.0
2023-07-21 12:40:00,122.88,122.97,122.64,122.8,28416.0,122.88,122.97,122.64,122.8,28416.0
2023-07-21 12:50:00,122.82,122.88,122.66,122.66,27004.0,122.82,122.88,122.66,122.66,27004.0
2023-07-21 13:00:00,122.67,122.89,122.61,122.67,28784.0,122.67,122.89,122.61,122.67,28784.0
2023-07-21 13:10:00,122.67,122.82,122.64,122.75,27296.0,122.67,122.82,122.64,122.75,27296.0
2023-07-21 13:20:00,122.73,122.83,122.52,122.78,32616.0,122.73,122.83,122.52,122.78,32616.0
2023-07-21 13:30:00,122.8,122.85,122.63,122.77,40038.0,122.8,122.85,122.63,122.77,40038.0
2023-07-21 13:40:00,122.77,122.85,122.67,122.73,27150.0,122.77,122.85,122.67,122.73,27150.0
2023-07-21 13:50:00,122.76,122.96,122.72,122.85,35520.0,122.76,122.96,122.72,122.85,35520.0
2023-07-21 14:00:00,122.83,122.83,122.51,122.55,34062.0,122.83,122.83,122.51,122.55,34062.0
2023-07-21 14:10:00,122.58,122.58,122.23,122.3,42274.0,122.58,122.58,122.23,122.3,42274.0
2023-07-21 14:20:00,122.36,122.38,122.08,122.11,31246.0,122.36,122.38,122.08,122.11,31246.0
2023-07-21 14:30:00,122.11,122.3,122.03,122.24,48060.0,122.11,122.3,122.03,122.24,48060.0
2023-07-21 14:40:00,122.24,122.38,122.17,122.2,43692.0,122.24,122.38,122.17,122.2,43692.0
2023-07-21 14:50:00,122.2,122.2,121.87,121.91,50918.0,122.2,122.2,121.87,121.91,50918.0
2023-07-21 15:00:00,121.9,121.9,121.56,121.6,45450.0,121.9,121.9,121.56,121.6,45450.0
2023-07-21 15:10:00,121.56,121.74,121.53,121.73,48308.0,121.56,121.74,121.53,121.73,48308.0
2023-07-21 15:20:00,121.77,121.92,121.69,121.89,51144.0,121.77,121.92,121.69,121.89,51144.0
2023-07-21 15:30:00,121.9,122.04,121.82,121.84,83552.0,121.9,122.04,121.82,121.84,83552.0
2023-07-21 15:40:00,121.84,122.08,121.74,121.97,164050.0,121.84,122.08,121.74,121.97,164050.0
2023-07-21 15:50:00,121.92,122.46,121.86,121.91,480958.0,121.92,122.46,121.86,121.91,480958.0
2023-07-24 09:30:00,121.91,123.0,121.28,121.39,188380.0,121.91,123.0,121.28,121.39,188380.0
2023-07-24 09:40:00,121.37,121.78,120.81,120.99,100196.0,121.37,121.78,120.81,120.99,100196.0
2023-07-24 09:50:00,120.93,121.07,120.06,120.14,134442.0,120.93,121.07,120.06,120.14,134442.0
2023-07-24 10:00:00,120.11,120.42,119.87,120.38,74016.0,120.11,120.42,119.87,120.38,74016.0
2023-07-24 10:10:00,120.38,120.74,120.21,120.48,79992.0,120.38,120.74,120.21,120.48,79992.0
2023-07-24 10:20:00,120.49,121.17,120.46,121.08,80746.0,120.49,121.17,120.46,121.08,80746.0
2023-07-24 10:30:00,121.08,121.22,120.89,121.18,52640.0,121.08,121.22,120.89,121.18,52640.0
2023-07-24 10:40:00,121.23,121.48,121.17,121.21,55794.0,121.23,121.48,121.17,121.21,55794.0
2023-07-24 10:50:00,121.24,121.33,120.97,121.0,51390.0,121.24,121.33,120.97,121.0,51390.0
2023-07-24 11:00:00,120.99,121.07,120.84,120.91,37192.0,120.99,121.07,120.84,120.91,37192.0
2023-07-24 11:10:00,120.86,121.57,120.86,121.46,47842.0,120.86,121.57,120.86,121.46,47842.0
2023-07-24 11:20:00,121.49,121.52,121.3,121.31,53818.0,121.49,121.52,121.3,121.31,53818.0
2023-07-24 11:30:00,121.32,121.33,120.7,120.83,44290.0,121.32,121.33,120.7,120.83,44290.0
2023-07-24 11:40:00,120.81,121.14,120.68,121.08,39032.0,120.81,121.14,120.68,121.08,39032.0
2023-07-24 11:50:00,121.09,121.26,121.09,121.25,41058.0,121.09,121.26,121.09,121.25,41058.0
2023-07-24 12:00:00,121.29,121.4,121.09,121.26,38662.0,121.29,121.4,121.09,121.26,38662.0
2023-07-24 12:10:00,121.22,121.32,121.1,121.13,37020.0,121.22,121.32,121.1,121.13,37020.0
2023-07-24 12:20:00,121.09,121.27,120.95,121.26,30816.0,121.09,121.27,120.95,121.26,30816.0
2023-07-24 12:30:00,121.28,121.52,121.28,121.45,28484.0,121.28,121.52,121.28,121.45,28484.0
2023-07-24 12:40:00,121.45,121.61,121.42,121.44,34460.0,121.45,121.61,121.42,121.44,34460.0
2023-07-24 12:50:00,121.43,121.5,121.32,121.41,26168.0,121.43,121.5,121.32,121.41,26168.0
2023-07-24 13:00:00,121.41,121.43,121.19,121.23,27610.0,121.41,121.43,121.19,121.23,27610.0
2023-07-24 13:10:00,121.23,121.57,121.22,121.46,24386.0,121.23,121.57,121.22,121.46,24386.0
2023-07-24 13:20:00,121.48,121.61,121.36,121.51,24268.0,121.48,121.61,121.36,121.51,24268.0
2023-07-24 13:30:00,121.47,121.69,121.36,121.58,40370.0,121.47,121.69,121.36,121.58,40370.0
2023-07-24 13:40:00,121.56,121.73,121.56,121.72,17652.0,121.56,121.73,121.56,121.72,17652.0
2023-07-24 13:50:00,121.76,121.83,121.7,121.75,21026.0,121.76,121.83,121.7,121.75,21026.0
2023-07-24 14:00:00,121.75,121.92,121.66,121.76,34000.0,121.75,121.92,121.66,121.76,34000.0
2023-07-24 14:10:00,121.76,121.83,121.63,121.66,32340.0,121.76,121.83,121.63,121.66,32340.0
2023-07-24 14:20:00,121.66,121.67,121.53,121.6,49022.0,121.66,121.67,121.53,121.6,49022.0
2023-07-24 14:30:00,121.58,121.79,121.58,121.63,37910.0,121.58,121.79,121.58,121.63,37910.0
2023-07-24 14:40:00,121.63,121.72,121.5,121.6,42414.0,121.63,121.72,121.5,121.6,42414.0
2023-07-24 14:50:00,121.62,121.78,121.58,121.72,33904.0,121.62,121.78,121.58,121.72,33904.0
2023-07-24 15:00:00,121.73,121.82,121.64,121.68,34144.0,121.73,121.82,121.64,121.68,34144.0
2023-07-24 15:10:00,121.73,121.87,121.64,121.84,34360.0,121.73,121.87,121.64,121.84,34360.0
2023-07-24 15:20:00,121.86,121.86,121.53,121.55,66552.0,121.86,121.86,121.53,121.55,66552.0
2023-07-24 15:30:00,121.58,121.69,121.39,121.42,67426.0,121.58,121.69,121.39,121.42,67426.0
2023-07-24 15:40:00,121.42,121.58,121.41,121.46,66416.0,121.42,121.58,121.41,121.46,66416.0
2023-07-24 15:50:00,121.48,121.71,121.28,121.68,247694.0,121.48,121.71,121.28,121.68,247694.0
2023-07-25 09:30:00,122.5,123.42,121.78,121.96,193658.0,122.5,123.42,121.78,121.96,193658.0
2023-07-25 09:40:00,122.08,122.36,121.63,122.16,52720.0,122.08,122.36,121.63,122.16,52720.0
2023-07-25 09:50:00,122.21,122.32,121.69,122.03,72458.0,122.21,122.32,121.69,122.03,72458.0
2023-07-25 10:00:00,122.03,122.21,121.57,121.89,79334.0,122.03,122.21,121.57,121.89,79334.0
2023-07-25 10:10:00,121.89,122.42,121.87,122.0,46730.0,121.89,122.42,121.87,122.0,46730.0
2023-07-25 10:20:00,122.03,122.29,121.92,121.92,25578.0,122.03,122.29,121.92,121.92,25578.0
2023-07-25 10:30:00,121.9,121.92,121.51,121.78,34012.0,121.9,121.92,121.51,121.78,34012.0
2023-07-25 10:40:00,121.84,121.86,121.49,121.75,34132.0,121.84,121.86,121.49,121.75,34132.0
2023-07-25 10:50:00,121.77,121.77,121.48,121.61,36466.0,121.77,121.77,121.48,121.61,36466.0
2023-07-25 11:00:00,121.65,122.15,121.64,122.08,46418.0,121.65,122.15,121.64,122.08,46418.0
2023-07-25 11:10:00,122.08,122.29,122.02,122.12,26884.0,122.08,122.29,122.02,122.12,26884.0
2023-07-25 11:20:00,122.12,122.27,122.1,122.24,31122.0,122.12,122.27,122.1,122.24,31122.0
2023-07-25 11:30:00,122.33,122.42,122.22,122.24,66576.0,122.33,122.42,122.22,122.24,66576.0
2023-07-25 11:40:00,122.24,122.42,122.1,122.14,73276.0,122.24,122.42,122.1,122.14,73276.0
2023-07-25 11:50:00,122.14,122.25,122.1,122.22,57208.0,122.14,122.25,122.1,122.22,57208.0
2023-07-25 12:00:00,122.16,122.32,122.16,122.25,49226.0,122.16,122.32,122.16,122.25,49226.0
2023-07-25 12:10:00,122.27,122.27,122.13,122.17,32818.0,122.27,122.27,122.13,122.17,32818.0
2023-07-25 12:20:00,122.18,122.18,122.03,122.14,21200.0,122.18,122.18,122.03,122.14,21200.0
2023-07-25 12:30:00,122.11,122.13,121.92,122.08,23690.0,122.11,122.13,121.92,122.08,23690.0
2023-07-25 12:40:00,122.03,122.17,121.96,121.99,56882.0,122.03,122.17,121.96,121.99,56882.0
2023-07-25 12:50:00,122.0,122.21,122.0,122.19,107144.0,122.0,122.21,122.0,122.19,107144.0
2023-07-25 13:00:00,122.17,122.17,121.92,121.96,39608.0,122.17,122.17,121.92,121.96,39608.0
2023-07-25 13:10:00,121.97,122.04,121.85,122.0,54480.0,121.97,122.04,121.85,122.0,54480.0
2023-07-25 13:20:00,122.0,122.05,121.95,121.97,46686.0,122.0,122.05,121.95,121.97,46686.0
2023-07-25 13:30:00,122.03,122.15,121.97,122.14,47276.0,122.03,122.15,121.97,122.14,47276.0
2023-07-25 13:40:00,122.17,122.33,122.15,122.32,34562.0,122.17,122.33,122.15,122.32,34562.0
2023-07-25 13:50:00,122.35,122.47,122.29,122.36,45996.0,122.35,122.47,122.29,122.36,45996.0
2023-07-25 14:00:00,122.39,122.55,122.37,122.47,244174.0,122.39,122.55,122.37,122.47,244174.0
2023-07-25 14:10:00,122.4,122.53,122.33,122.39,22838.0,122.4,122.53,122.33,122.39,22838.0
2023-07-25 14:20:00,122.41,122.51,122.35,122.39,23172.0,122.41,122.51,122.35,122.39,23172.0
2023-07-25 14:30:00,122.41,122.5,122.38,122.43,21068.0,122.41,122.5,122.38,122.43,21068.0
2023-07-25 14:40:00,122.4,122.42,122.23,122.23,27036.0,122.4,122.42,122.23,122.23,27036.0
2023-07-25 14:50:00,122.22,122.22,121.79,121.81,42098.0,122.22,122.22,121.79,121.81,42098.0
2023-07-25 15:00:00,121.81,121.83,121.69,121.79,73058.0,121.81,121.83,121.69,121.79,73058.0
2023-07-25 15:10:00,121.8,121.91,121.73,121.75,59860.0,121.8,121.91,121.73,121.75,59860.0
2023-07-25 15:20:00,121.75,121.83,121.67,121.83,51616.0,121.75,121.83,121.67,121.83,51616.0
2023-07-25 15:30:00,121.82,121.94,121.72,121.87,60294.0,121.82,121.94,121.72,121.87,60294.0
2023-07-25 15:40:00,121.87,121.88,121.57,121.62,99522.0,121.87,121.88,121.57,121.62,99522.0
2023-07-25 15:50:00,121.63,121.82,121.36,121.42,346228.0,121.63,121.82,121.36,121.42,346228.0
2023-07-26 09:30:00,119.86,121.55,119.44,121.39,291564.0,119.86,121.55,119.44,121.39,291564.0
2023-07-26 09:40:00,121.29,122.04,121.13,121.88,73270.0,121.29,122.04,121.13,121.88,73270.0
2023-07-26 09:50:00,121.85,122.38,121.75,122.31,40640.0,121.85,122.38,121.75,122.31,40640.0
2023-07-26 10:00:00,122.36,122.6,122.13,122.27,117256.0,122.36,122.6,122.13,122.27,117256.0
2023-07-26 10:10:00,122.3,123.08,122.16,123.08,89744.0,122.3,123.08,122.16,123.08,89744.0
2023-07-26 10:20:00,123.11,123.97,123.11,123.55,116582.0,123.11,123.97,123.11,123.55,116582.0
2023-07-26 10:30:00,123.59,123.96,123.44,123.85,77302.0,123.59,123.96,123.44,123.85,77302.0
2023-07-26 10:40:00,123.85,124.33,123.72,123.73,156160.0,123.85,124.33,123.72,123.73,156160.0
2023-07-26 10:50:00,123.73,124.0,123.02,123.17,181234.0,123.73,124.0,123.02,123.17,181234.0
2023-07-26 11:00:00,123.07,123.12,122.63,122.83,75436.0,123.07,123.12,122.63,122.83,75436.0
2023-07-26 11:10:00,122.83,123.01,122.69,122.87,48688.0,122.83,123.01,122.69,122.87,48688.0
2023-07-26 11:20:00,122.9,123.03,122.72,122.88,46814.0,122.9,123.03,122.72,122.88,46814.0
2023-07-26 11:30:00,122.87,123.06,122.72,122.91,47792.0,122.87,123.06,122.72,122.91,47792.0
2023-07-26 11:40:00,122.92,123.08,122.78,123.0,37380.0,122.92,123.08,122.78,123.0,37380.0
2023-07-26 11:50:00,123.02,123.02,122.56,122.66,49202.0,123.02,123.02,122.56,122.66,49202.0
2023-07-26 12:00:00,122.64,122.76,122.52,122.61,45084.0,122.64,122.76,122.52,122.61,45084.0
2023-07-26 12:10:00,122.63,122.85,122.45,122.56,44584.0,122.63,122.85,122.45,122.56,44584.0
2023-07-26 12:20:00,122.55,122.55,121.83,121.89,75982.0,122.55,122.55,121.83,121.89,75982.0
2023-07-26 12:30:00,121.89,122.19,121.86,121.91,83356.0,121.89,122.19,121.86,121.91,83356.0
2023-07-26 12:40:00,121.89,122.03,121.82,121.86,30634.0,121.89,122.03,121.82,121.86,30634.0
2023-07-26 12:50:00,121.91,121.99,121.76,121.83,27540.0,121.91,121.99,121.76,121.83,27540.0
2023-07-26 13:00:00,121.85,122.03,121.78,121.86,967162.0,121.85,122.03,121.78,121.86,967162.0
2023-07-26 13:10:00,121.86,122.0,121.58,121.58,548106.0,121.86,122.0,121.58,121.58,548106.0
2023-07-26 13:20:00,121.6,122.06,121.53,122.01,31150.0,121.6,122.06,121.53,122.01,31150.0
2023-07-26 13:30:00,122.04,122.11,121.74,121.77,279924.0,122.04,122.11,121.74,121.77,279924.0
2023-07-26 13:40:00,121.78,121.8,121.33,121.42,44148.0,121.78,121.8,121.33,121.42,44148.0
2023-07-26 13:50:00,121.39,121.54,121.25,121.39,58568.0,121.39,121.54,121.25,121.39,58568.0
2023-07-26 14:00:00,121.41,121.92,121.13,121.92,69142.0,121.41,121.92,121.13,121.92,69142.0
2023-07-26 14:10:00,121.93,122.04,121.6,121.66,47952.0,121.93,122.04,121.6,121.66,47952.0
2023-07-26 14:20:00,121.63,121.71,121.42,121.47,33102.0,121.63,121.71,121.42,121.47,33102.0
2023-07-26 14:30:00,121.53,122.38,121.5,122.38,161044.0,121.53,122.38,121.5,122.38,161044.0
2023-07-26 14:40:00,122.33,122.5,121.6,121.76,131232.0,122.33,122.5,121.6,121.76,131232.0
2023-07-26 14:50:00,121.79,122.29,121.79,122.07,49106.0,121.79,122.29,121.79,122.07,49106.0
2023-07-26 15:00:00,122.09,122.23,121.35,121.5,54484.0,122.09,122.23,121.35,121.5,54484.0
2023-07-26 15:10:00,121.44,121.68,121.29,121.51,64004.0,121.44,121.68,121.29,121.51,64004.0
2023-07-26 15:20:00,121.54,121.89,121.48,121.78,58704.0,121.54,121.89,121.48,121.78,58704.0
2023-07-26 15:30:00,121.85,122.17,121.65,122.14,88776.0,121.85,122.17,121.65,122.14,88776.0
2023-07-26 15:40:00,122.16,122.52,122.11,122.28,109218.0,122.16,122.52,122.11,122.28,109218.0
2023-07-26 15:50:00,122.25,122.52,122.05,122.51,304540.0,122.25,122.52,122.05,122.51,304540.0
2023-07-27 09:30:00,123.96,124.92,122.85,123.5,280490.0,123.96,124.92,122.85,123.5,280490.0
2023-07-27 09:40:00,123.36,124.05,123.07,123.86,73544.0,123.36,124.05,123.07,123.86,73544.0
2023-07-27 09:50:00,123.89,123.91,123.08,123.27,79840.0,123.89,123.91,123.08,123.27,79840.0
2023-07-27 10:00:00,123.34,123.54,122.85,123.32,68830.0,123.34,123.54,122.85,123.32,68830.0
2023-07-27 10:10:00,123.35,123.57,123.28,123.47,66444.0,123.35,123.57,123.28,123.47,66444.0
2023-07-27 10:20:00,123.47,123.67,122.63,122.69,52622.0,123.47,123.67,122.63,122.69,52622.0
2023-07-27 10:30:00,122.68,122.95,122.58,122.95,33912.0,122.68,122.95,122.58,122.95,33912.0
2023-07-27 10:40:00,122.96,123.45,122.9,123.23,49598.0,122.96,123.45,122.9,123.23,49598.0
2023-07-27 10:50:00,123.25,123.35,122.8,122.94,30380.0,123.25,123.35,122.8,122.94,30380.0
2023-07-27 11:00:00,122.94,123.35,122.94,123.3,34798.0,122.94,123.35,122.94,123.3,34798.0
2023-07-27 11:10:00,123.35,123.46,123.15,123.44,57852.0,123.35,123.46,123.15,123.44,57852.0
2023-07-27 11:20:00,123.47,123.72,123.29,123.68,62094.0,123.47,123.72,123.29,123.68,62094.0
2023-07-27 11:30:00,123.7,123.87,123.68,123.8,32816.0,123.7,123.87,123.68,123.8,32816.0
2023-07-27 11:40:00,123.81,123.91,123.66,123.66,28788.0,123.81,123.91,123.66,123.66,28788.0
2023-07-27 11:50:00,123.69,124.08,123.67,124.07,63068.0,123.69,124.08,123.67,124.07,63068.0
2023-07-27 12:00:00,124.04,124.33,124.01,124.31,55384.0,124.04,124.33,124.01,124.31,55384.0
2023-07-27 12:10:00,124.36,124.47,124.3,124.34,64670.0,124.36,124.47,124.3,124.34,64670.0
2023-07-27 12:20:00,124.33,124.64,124.23,124.64,42508.0,124.33,124.64,124.23,124.64,42508.0
2023-07-27 12:30:00,124.63,124.71,124.5,124.61,67676.0,124.63,124.71,124.5,124.61,67676.0
2023-07-27 12:40:00,124.6,124.81,124.5,124.72,64034.0,124.6,124.81,124.5,124.72,64034.0
2023-07-27 12:50:00,124.76,124.76,124.2,124.36,43398.0,124.76,124.76,124.2,124.36,43398.0
2023-07-27 13:00:00,124.4,124.48,123.7,124.03,94078.0,124.4,124.48,123.7,124.03,94078.0
2023-07-27 13:10:00,124.03,124.03,123.5,123.58,117034.0,124.03,124.03,123.5,123.58,117034.0
2023-07-27 13:20:00,123.57,123.59,123.2,123.25,45734.0,123.57,123.59,123.2,123.25,45734.0
2023-07-27 13:30:00,123.22,123.24,122.95,123.05,67894.0,123.22,123.24,122.95,123.05,67894.0
2023-07-27 13:40:00,123.06,123.29,122.91,123.0,35366.0,123.06,123.29,122.91,123.0,35366.0
2023-07-27 13:50:00,122.96,123.16,122.84,123.07,44212.0,122.96,123.16,122.84,123.07,44212.0
2023-07-27 14:00:00,123.08,123.3,122.85,122.94,31406.0,123.08,123.3,122.85,122.94,31406.0
2023-07-27 14:10:00,122.94,122.94,122.63,122.73,238510.0,122.94,122.94,122.63,122.73,238510.0
2023-07-27 14:20:00,122.72,122.79,122.2,122.28,40212.0,122.72,122.79,122.2,122.28,40212.0
2023-07-27 14:30:00,122.28,122.42,121.76,121.96,58290.0,122.28,122.42,121.76,121.96,58290.0
2023-07-27 14:40:00,121.98,122.14,121.92,121.96,42278.0,121.98,122.14,121.92,121.96,42278.0
2023-07-27 14:50:00,121.92,121.97,121.72,121.77,37296.0,121.92,121.97,121.72,121.77,37296.0
2023-07-27 15:00:00,121.71,121.89,121.62,121.83,56702.0,121.71,121.89,121.62,121.83,56702.0
2023-07-27 15:10:00,121.88,122.56,121.81,122.56,81388.0,121.88,122.56,121.81,122.56,81388.0
2023-07-27 15:20:00,122.58,122.67,122.29,122.47,53622.0,122.58,122.67,122.29,122.47,53622.0
2023-07-27 15:30:00,122.51,122.69,122.33,122.41,50782.0,122.51,122.69,122.33,122.41,50782.0
2023-07-27 15:40:00,122.4,122.42,121.97,122.06,80056.0,122.4,122.42,121.97,122.06,80056.0
2023-07-27 15:50:00,122.07,122.81,122.06,122.67,275348.0,122.07,122.81,122.06,122.67,275348.0
2023-07-28 09:30:00,123.75,123.85,123.13,123.33,170530.0,123.75,123.85,123.13,123.33,170530.0
2023-07-28 09:40:00,123.4,124.26,123.39,124.11,71140.0,123.4,124.26,123.39,124.11,71140.0
2023-07-28 09:50:00,124.2,124.4,123.85,124.13,80266.0,124.2,124.4,123.85,124.13,80266.0
2023-07-28 10:00:00,124.15,124.36,123.51,123.64,36612.0,124.15,124.36,123.51,123.64,36612.0
2023-07-28 10:10:00,123.6,123.69,123.09,123.21,34090.0,123.6,123.69,123.09,123.21,34090.0
2023-07-28 10:20:00,123.22,123.22,122.81,122.96,26692.0,123.22,123.22,122.81,122.96,26692.0
2023-07-28 10:30:00,123.0,123.33,122.97,123.01,41830.0,123.0,123.33,122.97,123.01,41830.0
2023-07-28 10:40:00,123.03,123.14,122.67,122.84,35506.0,123.03,123.14,122.67,122.84,35506.0
2023-07-28 10:50:00,122.8,122.92,122.41,122.6,46146.0,122.8,122.92,122.41,122.6,46146.0
2023-07-28 11:00:00,122.67,122.83,122.44,122.52,66450.0,122.67,122.83,122.44,122.52,66450.0
2023-07-28 11:10:00,122.55,122.93,122.47,122.86,38242.0,122.55,122.93,122.47,122.86,38242.0
2023-07-28 11:20:00,122.86,123.11,122.86,122.97,30388.0,122.86,123.11,122.86,122.97,30388.0
2023-07-28 11:30:00,122.96,123.3,122.93,123.29,53914.0,122.96,123.3,122.93,123.29,53914.0
2023-07-28 11:40:00,123.26,123.45,123.18,123.44,60892.0,123.26,123.45,123.18,123.44,60892.0
2023-07-28 11:50:00,123.44,123.64,123.38,123.64,33292.0,123.44,123.64,123.38,123.64,33292.0
2023-07-28 12:00:00,123.61,123.72,123.36,123.57,34470.0,123.61,123.72,123.36,123.57,34470.0
2023-07-28 12:10:00,123.58,123.9,123.58,123.83,42090.0,123.58,123.9,123.58,123.83,42090.0
2023-07-28 12:20:00,123.85,124.03,123.83,123.96,29798.0,123.85,124.03,123.83,123.96,29798.0
2023-07-28 12:30:00,124.0,124.01,123.65,123.68,26376.0,124.0,124.01,123.65,123.68,26376.0
2023-07-28 12:40:00,123.64,123.83,123.61,123.67,36862.0,123.64,123.83,123.61,123.67,36862.0
2023-07-28 12:50:00,123.69,123.89,123.56,123.58,18262.0,123.69,123.89,123.56,123.58,18262.0
2023-07-28 13:00:00,123.59,123.76,123.5,123.7,21118.0,123.59,123.76,123.5,123.7,21118.0
2023-07-28 13:10:00,123.66,123.96,123.66,123.94,27524.0,123.66,123.96,123.66,123.94,27524.0
2023-07-28 13:20:00,123.86,123.98,123.79,123.92,25698.0,123.86,123.98,123.79,123.92,25698.0
2023-07-28 13:30:00,123.86,123.92,123.64,123.82,34776.0,123.86,123.92,123.64,123.82,34776.0
2023-07-28 13:40:00,123.84,123.95,123.6,123.88,41700.0,123.84,123.95,123.6,123.88,41700.0
2023-07-28 13:50:00,123.92,124.3,123.92,124.24,39526.0,123.92,124.3,123.92,124.24,39526.0
2023-07-28 14:00:00,124.22,124.39,124.19,124.25,29170.0,124.22,124.39,124.19,124.25,29170.0
2023-07-28 14:10:00,124.26,124.29,124.13,124.21,15532.0,124.26,124.29,124.13,124.21,15532.0
2023-07-28 14:20:00,124.21,124.36,124.17,124.36,21138.0,124.21,124.36,124.17,124.36,21138.0
2023-07-28 14:30:00,124.31,124.33,124.13,124.19,33334.0,124.31,124.33,124.13,124.19,33334.0
2023-07-28 14:40:00,124.22,124.48,124.17,124.45,29518.0,124.22,124.48,124.17,124.45,29518.0
2023-07-28 14:50:00,124.44,124.56,124.39,124.42,34074.0,124.44,124.56,124.39,124.42,34074.0
2023-07-28 15:00:00,124.44,124.49,124.28,124.46,40352.0,124.44,124.49,124.28,124.46,40352.0
2023-07-28 15:10:00,124.44,124.64,124.41,124.61,54634.0,124.44,124.64,124.41,124.61,54634.0
2023-07-28 15:20:00,124.58,124.6,124.32,124.41,74166.0,124.58,124.6,124.32,124.41,74166.0
2023-07-28 15:30:00,124.35,124.56,124.33,124.35,54082.0,124.35,124.56,124.33,124.35,54082.0
2023-07-28 15:40:00,124.35,124.42,124.28,124.32,66152.0,124.35,124.42,124.28,124.32,66152.0
2023-07-28 15:50:00,124.35,124.45,124.14,124.2,257600.0,124.35,124.45,124.14,124.2,257600.0
2023-07-31 09:30:00,125.0,126.2,124.88,126.17,294438.0,125.0,126.2,124.88,126.17,294438.0
2023-07-31 09:40:00,126.17,126.67,125.77,125.85,146554.0,126.17,126.67,125.77,125.85,146554.0
2023-07-31 09:50:00,125.83,125.89,124.42,124.72,96080.0,125.83,125.89,124.42,124.72,96080.0
2023-07-31 10:00:00,124.73,124.73,124.1,124.48,99828.0,124.73,124.73,124.1,124.48,99828.0
2023-07-31 10:10:00,124.54,124.56,123.95,124.38,74046.0,124.54,124.56,123.95,124.38,74046.0
2023-07-31 10:20:00,124.42,124.54,124.06,124.42,69576.0,124.42,124.54,124.06,124.42,69576.0
2023-07-31 10:30:00,124.46,124.71,124.1,124.39,67750.0,124.46,124.71,124.1,124.39,67750.0
2023-07-31 10:40:00,124.45,124.46,124.01,124.27,47638.0,124.45,124.46,124.01,124.27,47638.0
2023-07-31 10:50:00,124.26,124.47,123.98,123.99,74864.0,124.26,124.47,123.98,123.99,74864.0
2023-07-31 11:00:00,123.98,124.34,123.86,124.22,34520.0,123.98,124.34,123.86,124.22,34520.0
2023-07-31 11:10:00,124.21,124.45,124.0,124.24,33106.0,124.21,124.45,124.0,124.24,33106.0
2023-07-31 11:20:00,124.27,124.39,124.18,124.39,36350.0,124.27,124.39,124.18,124.39,36350.0
2023-07-31 11:30:00,124.36,124.48,124.0,124.39,41690.0,124.36,124.48,124.0,124.39,41690.0
2023-07-31 11:40:00,124.45,124.96,124.45,124.89,31248.0,124.45,124.96,124.45,124.89,31248.0
2023-07-31 11:50:00,124.89,124.89,124.6,124.82,17152.0,124.89,124.89,124.6,124.82,17152.0
2023-07-31 12:00:00,124.77,125.0,124.76,124.87,21092.0,124.77,125.0,124.76,124.87,21092.0
2023-07-31 12:10:00,124.79,124.83,124.54,124.67,21126.0,124.79,124.83,124.54,124.67,21126.0
2023-07-31 12:20:00,124.65,124.77,124.49,124.77,17746.0,124.65,124.77,124.49,124.77,17746.0
2023-07-31 12:30:00,124.76,124.94,124.76,124.91,32262.0,124.76,124.94,124.76,124.91,32262.0
2023-07-31 12:40:00,124.86,124.89,124.76,124.79,23762.0,124.86,124.89,124.76,124.79,23762.0
2023-07-31 12:50:00,124.75,124.76,124.42,124.48,25022.0,124.75,124.76,124.42,124.48,25022.0
2023-07-31 13:00:00,124.46,124.58,124.32,124.58,31068.0,124.46,124.58,124.32,124.58,31068.0
2023-07-31 13:10:00,124.58,124.66,124.39,124.42,119414.0,124.58,124.66,124.39,124.42,119414.0
2023-07-31 13:20:00,124.39,124.56,124.34,124.51,16942.0,124.39,124.56,124.34,124.51,16942.0
2023-07-31 13:30:00,124.48,124.81,124.48,124.73,27344.0,124.48,124.81,124.48,124.73,27344.0
2023-07-31 13:40:00,124.69,124.72,124.31,124.31,25524.0,124.69,124.72,124.31,124.31,25524.0
2023-07-31 13:50:00,124.3,124.34,124.17,124.31,37348.0,124.3,124.34,124.17,124.31,37348.0
2023-07-31 14:00:00,124.34,124.55,124.29,124.36,24670.0,124.34,124.55,124.29,124.36,24670.0
2023-07-31 14:10:00,124.31,124.39,124.21,124.23,21436.0,124.31,124.39,124.21,124.23,21436.0
2023-07-31 14:20:00,124.2,124.24,123.93,124.08,68764.0,124.2,124.24,123.93,124.08,68764.0
2023-07-31 14:30:00,124.08,124.13,123.98,124.07,26654.0,124.08,124.13,123.98,124.07,26654.0
2023-07-31 14:40:00,124.07,124.23,124.05,124.22,25932.0,124.07,124.23,124.05,124.22,25932.0
2023-07-31 14:50:00,124.22,124.59,124.19,124.51,59306.0,124.22,124.59,124.19,124.51,59306.0
2023-07-31 15:00:00,124.52,124.56,124.36,124.52,26142.0,124.52,124.56,124.36,124.52,26142.0
2023-07-31 15:10:00,124.53,124.76,124.44,124.76,23758.0,124.53,124.76,124.44,124.76,23758.0
2023-07-31 15:20:00,124.72,124.75,124.63,124.68,23564.0,124.72,124.75,124.63,124.68,23564.0
2023-07-31 15:30:00,124.69,124.83,124.61,124.76,48448.0,124.69,124.83,124.61,124.76,48448.0
2023-07-31 15:40:00,124.8,124.83,124.35,124.39,59650.0,124.8,124.83,124.35,124.39,59650.0
2023-07-31 15:50:00,124.35,125.03,124.31,125.01,205690.0,124.35,125.03,124.31,125.01,205690.0
2023-08-01 09:30:00,124.95,125.0,124.01,125.0,194366.0,124.95,125.0,124.01,125.0,194366.0
2023-08-01 09:40:00,125.0,126.43,124.99,125.84,248648.0,125.0,126.43,124.99,125.84,248648.0
2023-08-01 09:50:00,125.82,125.85,125.04,125.14,68186.0,125.82,125.85,125.04,125.14,68186.0
2023-08-01 10:00:00,125.11,125.2,124.67,125.09,55002.0,125.11,125.2,124.67,125.09,55002.0
2023-08-01 10:10:00,125.1,125.21,124.58,124.82,91994.0,125.1,125.21,124.58,124.82,91994.0
2023-08-01 10:20:00,124.85,124.97,124.51,124.95,118196.0,124.85,124.97,124.51,124.95,118196.0
2023-08-01 10:30:00,124.93,125.64,124.91,125.54,113752.0,124.93,125.64,124.91,125.54,113752.0
2023-08-01 10:40:00,125.56,125.6,125.33,125.6,43458.0,125.56,125.6,125.33,125.6,43458.0
2023-08-01 10:50:00,125.52,125.82,125.3,125.52,57342.0,125.52,125.82,125.3,125.52,57342.0
2023-08-01 11:00:00,125.52,125.66,125.24,125.36,61778.0,125.52,125.66,125.24,125.36,61778.0
2023-08-01 11:10:00,125.35,125.4,125.26,125.32,44184.0,125.35,125.4,125.26,125.32,44184.0
2023-08-01 11:20:00,125.28,125.86,125.22,125.71,51764.0,125.28,125.86,125.22,125.71,51764.0
2023-08-01 11:30:00,125.73,125.82,125.58,125.75,46434.0,125.73,125.82,125.58,125.75,46434.0
2023-08-01 11:40:00,125.8,125.81,125.54,125.54,18188.0,125.8,125.81,125.54,125.54,18188.0
2023-08-01 11:50:00,125.6,125.63,125.32,125.4,26330.0,125.6,125.63,125.32,125.4,26330.0
2023-08-01 12:00:00,125.42,125.47,125.28,125.41,44498.0,125.42,125.47,125.28,125.41,44498.0
2023-08-01 12:10:00,125.38,125.42,125.26,125.28,13196.0,125.38,125.42,125.26,125.28,13196.0
2023-08-01 12:20:00,125.27,125.33,125.1,125.16,30050.0,125.27,125.33,125.1,125.16,30050.0
2023-08-01 12:30:00,125.2,125.39,125.04,125.35,23842.0,125.2,125.39,125.04,125.35,23842.0
2023-08-01 12:40:00,125.38,125.39,125.25,125.26,22710.0,125.38,125.39,125.25,125.26,22710.0
2023-08-01 12:50:00,125.28,125.38,125.22,125.35,11366.0,125.28,125.38,125.22,125.35,11366.0
2023-08-01 13:00:00,125.39,125.63,125.34,125.49,41912.0,125.39,125.63,125.34,125.49,41912.0
2023-08-01 13:10:00,125.5,125.7,125.48,125.67,39820.0,125.5,125.7,125.48,125.67,39820.0
2023-08-01 13:20:00,125.73,125.83,125.69,125.8,22112.0,125.73,125.83,125.69,125.8,22112.0
2023-08-01 13:30:00,125.8,125.85,125.6,125.68,27242.0,125.8,125.85,125.6,125.68,27242.0
2023-08-01 13:40:00,125.68,125.91,125.66,125.81,23770.0,125.68,125.91,125.66,125.81,23770.0
2023-08-01 13:50:00,125.8,125.94,125.79,125.88,17974.0,125.8,125.94,125.79,125.88,17974.0
2023-08-01 14:00:00,125.9,126.24,125.88,126.21,59662.0,125.9,126.24,125.88,126.21,59662.0
2023-08-01 14:10:00,126.23,126.65,126.21,126.61,63718.0,126.23,126.65,126.21,126.61,63718.0
2023-08-01 14:20:00,126.62,126.89,126.55,126.64,141106.0,126.62,126.89,126.55,126.64,141106.0
2023-08-01 14:30:00,126.66,126.69,126.19,126.57,80910.0,126.66,126.69,126.19,126.57,80910.0
2023-08-01 14:40:00,126.58,126.9,126.5,126.9,92012.0,126.58,126.9,126.5,126.9,92012.0
2023-08-01 14:50:00,126.86,127.01,126.85,126.94,58762.0,126.86,127.01,126.85,126.94,58762.0
2023-08-01 15:00:00,126.92,127.02,126.77,126.96,91518.0,126.92,127.02,126.77,126.96,91518.0
2023-08-01 15:10:00,126.97,126.97,126.8,126.81,49724.0,126.97,126.97,126.8,126.81,49724.0
2023-08-01 15:20:00,126.83,126.94,126.75,126.82,73082.0,126.83,126.94,126.75,126.82,73082.0
2023-08-01 15:30:00,126.78,126.95,126.76,126.83,57886.0,126.78,126.95,126.76,126.83,57886.0
2023-08-01 15:40:00,126.83,126.88,126.71,126.85,72594.0,126.83,126.88,126.71,126.85,72594.0
2023-08-01 15:50:00,126.86,126.86,126.5,126.59,269668.0,126.86,126.86,126.5,126.59,269668.0
2023-08-02 09:30:00,124.69,124.7,121.73,122.2,456206.0,124.69,124.7,121.73,122.2,456206.0
2023-08-02 09:40:00,122.09,122.2,120.03,121.16,515708.0,122.09,122.2,120.03,121.16,515708.0
2023-08-02 09:50:00,121.22,121.78,121.0,121.77,169784.0,121.22,121.78,121.0,121.77,169784.0
2023-08-02 10:00:00,121.78,122.01,120.86,121.04,153192.0,121.78,122.01,120.86,121.04,153192.0
2023-08-02 10:10:00,120.92,121.13,120.51,120.79,109020.0,120.92,121.13,120.51,120.79,109020.0
2023-08-02 10:20:00,120.79,121.0,120.4,120.48,113354.0,120.79,121.0,120.4,120.48,113354.0
2023-08-02 10:30:00,120.43,120.59,119.91,120.08,144452.0,120.43,120.59,119.91,120.08,144452.0
2023-08-02 10:40:00,120.13,120.25,118.77,118.89,345944.0,120.13,120.25,118.77,118.89,345944.0
2023-08-02 10:50:00,118.91,119.63,118.89,119.17,140798.0,118.91,119.63,118.89,119.17,140798.0
2023-08-02 11:00:00,119.13,119.7,119.09,119.58,99832.0,119.13,119.7,119.09,119.58,99832.0
2023-08-02 11:10:00,119.61,120.08,119.55,119.86,96300.0,119.61,120.08,119.55,119.86,96300.0
2023-08-02 11:20:00,119.82,120.04,119.05,119.11,122948.0,119.82,120.04,119.05,119.11,122948.0
2023-08-02 11:30:00,119.11,119.23,118.2,118.56,348686.0,119.11,119.23,118.2,118.56,348686.0
2023-08-02 11:40:00,118.58,118.6,117.78,117.94,198700.0,118.58,118.6,117.78,117.94,198700.0
2023-08-02 11:50:00,117.94,118.03,117.57,117.59,127794.0,117.94,118.03,117.57,117.59,127794.0
2023-08-02 12:00:00,117.59,117.67,117.14,117.42,188020.0,117.59,117.67,117.14,117.42,188020.0
2023-08-02 12:10:00,117.42,117.7,117.15,117.66,161978.0,117.42,117.7,117.15,117.66,161978.0
2023-08-02 12:20:00,117.66,118.07,117.48,117.81,162460.0,117.66,118.07,117.48,117.81,162460.0
2023-08-02 12:30:00,117.76,118.26,117.67,118.02,153638.0,117.76,118.26,117.67,118.02,153638.0
2023-08-02 12:40:00,118.04,119.13,118.03,119.08,130902.0,118.04,119.13,118.03,119.08,130902.0
2023-08-02 12:50:00,119.07,119.5,118.92,119.46,85932.0,119.07,119.5,118.92,119.46,85932.0
2023-08-02 13:00:00,119.45,119.55,118.99,119.18,128330.0,119.45,119.55,118.99,119.18,128330.0
2023-08-02 13:10:00,119.19,119.56,119.11,119.14,224406.0,119.19,119.56,119.11,119.14,224406.0
2023-08-02 13:20:00,119.14,119.3,118.75,118.88,124188.0,119.14,119.3,118.75,118.88,124188.0
2023-08-02 13:30:00,118.91,119.37,118.83,119.13,108660.0,118.91,119.37,118.83,119.13,108660.0
2023-08-02 13:40:00,119.17,119.27,119.0,119.14,84136.0,119.17,119.27,119.0,119.14,84136.0
2023-08-02 13:50:00,119.08,119.35,119.08,119.24,73942.0,119.08,119.35,119.08,119.24,73942.0
2023-08-02 14:00:00,119.2,119.41,119.06,119.34,60558.0,119.2,119.41,119.06,119.34,60558.0
2023-08-02 14:10:00,119.33,119.58,119.24,119.57,71286.0,119.33,119.58,119.24,119.57,71286.0
2023-08-02 14:20:00,119.56,119.56,118.67,118.71,143950.0,119.56,119.56,118.67,118.71,143950.0
2023-08-02 14:30:00,118.71,118.75,118.19,118.19,141910.0,118.71,118.75,118.19,118.19,141910.0
2023-08-02 14:40:00,118.17,118.29,117.9,117.97,139912.0,118.17,118.29,117.9,117.97,139912.0
2023-08-02 14:50:00,117.97,118.03,117.71,117.77,198390.0,117.97,118.03,117.71,117.77,198390.0
2023-08-02 15:00:00,117.78,117.92,117.52,117.54,132816.0,117.78,117.92,117.52,117.54,132816.0
2023-08-02 15:10:00,117.55,117.56,117.02,117.32,240956.0,117.55,117.56,117.02,117.32,240956.0
2023-08-02 15:20:00,117.32,117.7,117.19,117.3,161248.0,117.32,117.7,117.19,117.3,161248.0
2023-08-02 15:30:00,117.31,117.54,117.08,117.51,165242.0,117.31,117.54,117.08,117.51,165242.0
2023-08-02 15:40:00,117.47,117.89,117.35,117.82,179474.0,117.47,117.89,117.35,117.82,179474.0
2023-08-02 15:50:00,117.83,118.28,117.76,118.09,597330.0,117.83,118.28,117.76,118.09,597330.0
2023-08-03 09:30:00,117.41,118.61,116.91,118.4,252892.0,117.41,118.61,116.91,118.4,252892.0
2023-08-03 09:40:00,118.4,118.61,118.07,118.33,119316.0,118.4,118.61,118.07,118.33,119316.0
2023-08-03 09:50:00,118.3,118.78,118.17,118.36,137088.0,118.3,118.78,118.17,118.36,137088.0
2023-08-03 10:00:00,118.41,119.38,118.29,118.49,191216.0,118.41,119.38,118.29,118.49,191216.0
2023-08-03 10:10:00,118.48,118.7,118.23,118.44,199970.0,118.48,118.7,118.23,118.44,199970.0
2023-08-03 10:20:00,118.46,118.58,117.8,117.84,139528.0,118.46,118.58,117.8,117.84,139528.0
2023-08-03 10:30:00,117.85,118.25,117.78,118.06,103778.0,117.85,118.25,117.78,118.06,103778.0
2023-08-03 10:40:00,118.06,118.26,117.95,118.04,75280.0,118.06,118.26,117.95,118.04,75280.0
2023-08-03 10:50:00,118.01,118.13,117.4,117.82,186576.0,118.01,118.13,117.4,117.82,186576.0
2023-08-03 11:00:00,117.88,117.89,117.42,117.58,104630.0,117.88,117.89,117.42,117.58,104630.0
2023-08-03 11:10:00,117.58,118.22,117.39,118.21,111686.0,117.58,118.22,117.39,118.21,111686.0
2023-08-03 11:20:00,118.17,118.21,117.96,118.0,56060.0,118.17,118.21,117.96,118.0,56060.0
2023-08-03 11:30:00,118.03,118.19,117.96,118.06,47450.0,118.03,118.19,117.96,118.06,47450.0
2023-08-03 11:40:00,118.06,118.27,117.94,118.06,80708.0,118.06,118.27,117.94,118.06,80708.0
2023-08-03 11:50:00,118.08,118.36,117.95,118.06,54880.0,118.08,118.36,117.95,118.06,54880.0
2023-08-03 12:00:00,118.03,118.14,117.96,118.02,44090.0,118.03,118.14,117.96,118.02,44090.0
2023-08-03 12:10:00,118.02,118.12,117.95,118.1,42396.0,118.02,118.12,117.95,118.1,42396.0
2023-08-03 12:20:00,118.11,118.16,118.0,118.01,29962.0,118.11,118.16,118.0,118.01,29962.0
2023-08-03 12:30:00,118.02,118.19,117.97,118.05,35654.0,118.02,118.19,117.97,118.05,35654.0
2023-08-03 12:40:00,118.05,118.26,118.03,118.2,33408.0,118.05,118.26,118.03,118.2,33408.0
2023-08-03 12:50:00,118.19,118.21,117.95,118.1,62318.0,118.19,118.21,117.95,118.1,62318.0
2023-08-03 13:00:00,118.13,118.27,118.01,118.08,46304.0,118.13,118.27,118.01,118.08,46304.0
2023-08-03 13:10:00,118.07,118.44,118.07,118.41,30100.0,118.07,118.44,118.07,118.41,30100.0
2023-08-03 13:20:00,118.33,118.39,118.08,118.11,33112.0,118.33,118.39,118.08,118.11,33112.0
2023-08-03 13:30:00,118.07,118.31,118.03,118.22,71632.0,118.07,118.31,118.03,118.22,71632.0
2023-08-03 13:40:00,118.2,118.21,118.06,118.11,27050.0,118.2,118.21,118.06,118.11,27050.0
2023-08-03 13:50:00,118.09,118.14,117.92,117.98,59062.0,118.09,118.14,117.92,117.98,59062.0
2023-08-03 14:00:00,118.0,118.08,117.95,118.01,54296.0,118.0,118.08,117.95,118.01,54296.0
2023-08-03 14:10:00,118.0,118.45,118.0,118.45,26442.0,118.0,118.45,118.0,118.45,26442.0
2023-08-03 14:20:00,118.46,118.66,118.32,118.32,40356.0,118.46,118.66,118.32,118.32,40356.0
2023-08-03 14:30:00,118.34,118.53,118.21,118.39,67802.0,118.34,118.53,118.21,118.39,67802.0
2023-08-03 14:40:00,118.4,118.65,118.36,118.46,70682.0,118.4,118.65,118.36,118.46,70682.0
2023-08-03 14:50:00,118.49,118.57,118.44,118.49,47122.0,118.49,118.57,118.44,118.49,47122.0
2023-08-03 15:00:00,118.51,118.63,118.29,118.33,122226.0,118.51,118.63,118.29,118.33,122226.0
2023-08-03 15:10:00,118.38,118.42,117.98,118.23,88344.0,118.38,118.42,117.98,118.23,88344.0
2023-08-03 15:20:00,118.25,118.35,118.15,118.28,106344.0,118.25,118.35,118.15,118.28,106344.0
2023-08-03 15:30:00,118.3,118.42,118.14,118.17,119588.0,118.3,118.42,118.14,118.17,119588.0
2023-08-03 15:40:00,118.19,118.33,118.1,118.16,220178.0,118.19,118.33,118.1,118.16,220178.0
2023-08-03 15:50:00,118.19,118.95,118.19,118.71,474252.0,118.19,118.95,118.19,118.71,474252.0
2023-08-04 09:30:00,112.23,112.75,108.9,109.21,2547682.0,112.23,112.75,108.9,109.21,2547682.0
2023-08-04 09:40:00,109.21,110.28,108.95,109.33,1398384.0,109.21,110.28,108.95,109.33,1398384.0
2023-08-04 09:50:00,109.38,109.99,108.35,108.39,869570.0,109.38,109.99,108.35,108.39,869570.0
2023-08-04 10:00:00,108.41,109.18,108.38,108.71,718064.0,108.41,109.18,108.38,108.71,718064.0
2023-08-04 10:10:00,108.7,109.47,107.76,109.42,1029992.0,108.7,109.47,107.76,109.42,1029992.0
2023-08-04 10:20:00,109.4,109.73,108.5,108.67,600032.0,109.4,109.73,108.5,108.67,600032.0
2023-08-04 10:30:00,108.67,109.31,108.5,109.06,456708.0,108.67,109.31,108.5,109.06,456708.0
2023-08-04 10:40:00,109.01,109.06,108.16,108.26,407928.0,109.01,109.06,108.16,108.26,407928.0
2023-08-04 10:50:00,108.25,108.37,107.55,107.57,668710.0,108.25,108.37,107.55,107.57,668710.0
2023-08-04 11:00:00,107.58,108.58,107.25,108.06,591654.0,107.58,108.58,107.25,108.06,591654.0
2023-08-04 11:10:00,108.09,108.31,107.83,107.92,333342.0,108.09,108.31,107.83,107.92,333342.0
2023-08-04 11:20:00,107.94,108.21,107.74,107.94,344604.0,107.94,108.21,107.74,107.94,344604.0
2023-08-04 11:30:00,107.97,108.21,107.53,107.99,945864.0,107.97,108.21,107.53,107.99,945864.0
2023-08-04 11:40:00,107.99,108.36,107.89,108.24,578272.0,107.99,108.36,107.89,108.24,578272.0
2023-08-04 11:50:00,108.26,108.3,107.94,108.11,467246.0,108.26,108.3,107.94,108.11,467246.0
2023-08-04 12:00:00,108.11,108.11,107.55,107.56,395616.0,108.11,108.11,107.55,107.56,395616.0
2023-08-04 12:10:00,107.6,107.75,107.13,107.14,619144.0,107.6,107.75,107.13,107.14,619144.0
2023-08-04 12:20:00,107.15,107.21,106.67,107.08,909260.0,107.15,107.21,106.67,107.08,909260.0
2023-08-04 12:30:00,107.13,108.3,107.1,108.16,575738.0,107.13,108.3,107.1,108.16,575738.0
2023-08-04 12:40:00,108.17,108.32,107.87,108.3,381680.0,108.17,108.32,107.87,108.3,381680.0
2023-08-04 12:50:00,108.27,108.56,108.03,108.52,280806.0,108.27,108.56,108.03,108.52,280806.0
2023-08-04 13:00:00,108.5,108.58,107.91,108.08,223466.0,108.5,108.58,107.91,108.08,223466.0
2023-08-04 13:10:00,108.07,108.54,107.99,108.54,173130.0,108.07,108.54,107.99,108.54,173130.0
2023-08-04 13:20:00,108.5,108.99,108.35,108.94,226384.0,108.5,108.99,108.35,108.94,226384.0
2023-08-04 13:30:00,108.88,109.08,108.46,108.78,318010.0,108.88,109.08,108.46,108.78,318010.0
2023-08-04 13:40:00,108.77,109.34,108.64,109.29,247128.0,108.77,109.34,108.64,109.29,247128.0
2023-08-04 13:50:00,109.28,109.55,109.08,109.33,349446.0,109.28,109.55,109.08,109.33,349446.0
2023-08-04 14:00:00,109.32,110.15,109.25,109.92,443530.0,109.32,110.15,109.25,109.92,443530.0
2023-08-04 14:10:00,109.92,109.96,108.93,109.02,331474.0,109.92,109.96,108.93,109.02,331474.0
2023-08-04 14:20:00,108.98,109.11,108.85,108.91,157552.0,108.98,109.11,108.85,108.91,157552.0
2023-08-04 14:30:00,108.88,109.0,108.42,108.51,257324.0,108.88,109.0,108.42,108.51,257324.0
2023-08-04 14:40:00,108.51,108.76,108.33,108.54,232528.0,108.51,108.76,108.33,108.54,232528.0
2023-08-04 14:50:00,108.58,109.1,108.51,108.85,221426.0,108.58,109.1,108.51,108.85,221426.0
2023-08-04 15:00:00,108.86,109.13,108.75,108.86,190332.0,108.86,109.13,108.75,108.86,190332.0
2023-08-04 15:10:00,108.83,109.49,108.83,109.24,233470.0,108.83,109.49,108.83,109.24,233470.0
2023-08-04 15:20:00,109.15,109.33,108.81,108.95,240620.0,109.15,109.33,108.81,108.95,240620.0
2023-08-04 15:30:00,108.96,109.25,108.81,108.83,321612.0,108.96,109.25,108.81,108.83,321612.0
2023-08-04 15:40:00,108.83,108.86,108.64,108.74,297204.0,108.83,108.86,108.64,108.74,297204.0
2023-08-04 15:50:00,108.73,109.33,108.58,109.16,1010790.0,108.73,109.33,108.58,109.16,1010790.0
2023-08-07 09:30:00,109.54,109.73,107.79,108.07,831102.0,109.54,109.73,107.79,108.07,831102.0
2023-08-07 09:40:00,108.0,108.04,106.67,107.69,735684.0,108.0,108.04,106.67,107.69,735684.0
2023-08-07 09:50:00,107.71,108.4,107.54,107.81,491864.0,107.71,108.4,107.54,107.81,491864.0
2023-08-07 10:00:00,107.76,108.23,107.08,107.95,351900.0,107.76,108.23,107.08,107.95,351900.0
2023-08-07 10:10:00,107.94,108.28,107.82,108.08,343808.0,107.94,108.28,107.82,108.08,343808.0
2023-08-07 10:20:00,108.08,108.39,107.63,107.98,218540.0,108.08,108.39,107.63,107.98,218540.0
2023-08-07 10:30:00,107.98,108.17,107.51,107.89,173442.0,107.98,108.17,107.51,107.89,173442.0
2023-08-07 10:40:00,107.91,108.26,107.67,107.84,140148.0,107.91,108.26,107.67,107.84,140148.0
2023-08-07 10:50:00,107.84,107.94,107.5,107.78,189914.0,107.84,107.94,107.5,107.78,189914.0
2023-08-07 11:00:00,107.78,107.78,107.47,107.58,155016.0,107.78,107.78,107.47,107.58,155016.0
2023-08-07 11:10:00,107.59,107.91,107.47,107.52,103288.0,107.59,107.91,107.47,107.52,103288.0
2023-08-07 11:20:00,107.53,107.78,107.52,107.57,102810.0,107.53,107.78,107.52,107.57,102810.0
2023-08-07 11:30:00,107.56,107.64,107.32,107.36,270796.0,107.56,107.64,107.32,107.36,270796.0
2023-08-07 11:40:00,107.36,107.58,107.27,107.58,282046.0,107.36,107.58,107.27,107.58,282046.0
2023-08-07 11:50:00,107.6,107.98,107.53,107.98,82618.0,107.6,107.98,107.53,107.98,82618.0
2023-08-07 12:00:00,108.0,108.19,107.9,108.11,87348.0,108.0,108.19,107.9,108.11,87348.0
2023-08-07 12:10:00,108.11,108.21,107.78,107.83,223062.0,108.11,108.21,107.78,107.83,223062.0
2023-08-07 12:20:00,107.82,107.83,107.64,107.73,149502.0,107.82,107.83,107.64,107.73,149502.0
2023-08-07 12:30:00,107.73,107.79,107.33,107.38,176576.0,107.73,107.79,107.33,107.38,176576.0
2023-08-07 12:40:00,107.36,107.57,107.28,107.51,174832.0,107.36,107.57,107.28,107.51,174832.0
2023-08-07 12:50:00,107.51,107.56,107.39,107.51,74824.0,107.51,107.56,107.39,107.51,74824.0
2023-08-07 13:00:00,107.5,107.54,107.04,107.08,157724.0,107.5,107.54,107.04,107.08,157724.0
2023-08-07 13:10:00,107.06,107.23,106.86,107.19,236916.0,107.06,107.23,106.86,107.19,236916.0
2023-08-07 13:20:00,107.16,107.28,106.78,106.83,159158.0,107.16,107.28,106.78,106.83,159158.0
2023-08-07 13:30:00,106.83,107.14,106.76,107.01,260780.0,106.83,107.14,106.76,107.01,260780.0
2023-08-07 13:40:00,107.02,107.23,106.71,107.17,204190.0,107.02,107.23,106.71,107.17,204190.0
2023-08-07 13:50:00,107.15,107.35,107.07,107.19,189372.0,107.15,107.35,107.07,107.19,189372.0
2023-08-07 14:00:00,107.2,107.37,107.08,107.27,166250.0,107.2,107.37,107.08,107.27,166250.0
2023-08-07 14:10:00,107.29,107.32,106.65,106.75,363992.0,107.29,107.32,106.65,106.75,363992.0
2023-08-07 14:20:00,106.75,107.01,106.75,107.01,137686.0,106.75,107.01,106.75,107.01,137686.0
2023-08-07 14:30:00,107.02,107.09,106.8,106.94,230956.0,107.02,107.09,106.8,106.94,230956.0
2023-08-07 14:40:00,106.94,107.35,106.89,107.35,198648.0,106.94,107.35,106.89,107.35,198648.0
2023-08-07 14:50:00,107.36,107.55,107.34,107.5,202160.0,107.36,107.55,107.34,107.5,202160.0
2023-08-07 15:00:00,107.52,107.75,107.49,107.55,188400.0,107.52,107.75,107.49,107.55,188400.0
2023-08-07 15:10:00,107.57,107.85,107.41,107.63,372208.0,107.57,107.85,107.41,107.63,372208.0
2023-08-07 15:20:00,107.61,107.88,107.6,107.76,284308.0,107.61,107.88,107.6,107.76,284308.0
2023-08-07 15:30:00,107.75,107.89,107.62,107.63,210102.0,107.75,107.89,107.62,107.63,210102.0
2023-08-07 15:40:00,107.62,107.78,107.5,107.72,306764.0,107.62,107.78,107.5,107.72,306764.0
2023-08-07 15:50:00,107.72,107.81,107.38,107.61,959970.0,107.72,107.81,107.38,107.61,959970.0
2023-08-08 09:30:00,105.51,106.44,104.01,106.02,623340.0,105.51,106.44,104.01,106.02,623340.0
2023-08-08 09:40:00,106.01,106.45,105.58,105.67,373636.0,106.01,106.45,105.58,105.67,373636.0
2023-08-08 09:50:00,105.7,105.96,105.17,105.73,209402.0,105.7,105.96,105.17,105.73,209402.0
2023-08-08 10:00:00,105.72,105.72,104.89,105.1,289666.0,105.72,105.72,104.89,105.1,289666.0
2023-08-08 10:10:00,105.08,105.14,104.53,104.77,285462.0,105.08,105.14,104.53,104.77,285462.0
2023-08-08 10:20:00,104.77,105.02,104.42,104.95,240078.0,104.77,105.02,104.42,104.95,240078.0
2023-08-08 10:30:00,104.95,105.1,104.72,105.08,252326.0,104.95,105.1,104.72,105.08,252326.0
2023-08-08 10:40:00,105.1,105.19,104.42,104.45,365830.0,105.1,105.19,104.42,104.45,365830.0
2023-08-08 10:50:00,104.42,104.69,104.13,104.17,198568.0,104.42,104.69,104.13,104.17,198568.0
2023-08-08 11:00:00,104.17,104.47,104.08,104.34,226070.0,104.17,104.47,104.08,104.34,226070.0
2023-08-08 11:10:00,104.33,104.33,104.17,104.28,201626.0,104.33,104.33,104.17,104.28,201626.0
2023-08-08 11:20:00,104.27,104.66,104.12,104.6,217338.0,104.27,104.66,104.12,104.6,217338.0
2023-08-08 11:30:00,104.61,104.62,104.33,104.58,160856.0,104.61,104.62,104.33,104.58,160856.0
2023-08-08 11:40:00,104.58,104.83,104.31,104.75,152866.0,104.58,104.83,104.31,104.75,152866.0
2023-08-08 11:50:00,104.73,105.06,104.72,104.91,524492.0,104.73,105.06,104.72,104.91,524492.0
2023-08-08 12:00:00,104.88,105.08,104.87,105.04,159230.0,104.88,105.08,104.87,105.04,159230.0
2023-08-08 12:10:00,105.06,105.06,104.76,104.86,100228.0,105.06,105.06,104.76,104.86,100228.0
2023-08-08 12:20:00,104.85,104.86,104.52,104.6,86144.0,104.85,104.86,104.52,104.6,86144.0
2023-08-08 12:30:00,104.59,104.94,104.53,104.69,330956.0,104.59,104.94,104.53,104.69,330956.0
2023-08-08 12:40:00,104.67,104.9,104.66,104.89,145984.0,104.67,104.9,104.66,104.89,145984.0
2023-08-08 12:50:00,104.92,105.02,104.8,104.88,216714.0,104.92,105.02,104.8,104.88,216714.0
2023-08-08 13:00:00,104.89,104.98,104.49,104.52,152140.0,104.89,104.98,104.49,104.52,152140.0
2023-08-08 13:10:00,104.51,104.88,104.42,104.87,156784.0,104.51,104.88,104.42,104.87,156784.0
2023-08-08 13:20:00,104.86,105.02,104.74,104.99,117266.0,104.86,105.02,104.74,104.99,117266.0
2023-08-08 13:30:00,105.0,105.05,104.88,104.99,179156.0,105.0,105.05,104.88,104.99,179156.0
2023-08-08 13:40:00,104.98,105.04,104.93,105.0,126236.0,104.98,105.04,104.93,105.0,126236.0
2023-08-08 13:50:00,104.98,105.02,104.71,104.83,112644.0,104.98,105.02,104.71,104.83,112644.0
2023-08-08 14:00:00,104.84,104.85,104.61,104.74,95682.0,104.84,104.85,104.61,104.74,95682.0
2023-08-08 14:10:00,104.74,104.85,104.69,104.79,103700.0,104.74,104.85,104.69,104.79,103700.0
2023-08-08 14:20:00,104.79,104.83,104.66,104.73,94600.0,104.79,104.83,104.66,104.73,94600.0
2023-08-08 14:30:00,104.73,105.03,104.73,104.98,176838.0,104.73,105.03,104.73,104.98,176838.0
2023-08-08 14:40:00,104.99,105.22,104.92,105.22,156316.0,104.99,105.22,104.92,105.22,156316.0
2023-08-08 14:50:00,105.21,105.57,105.14,105.34,243230.0,105.21,105.57,105.14,105.34,243230.0
2023-08-08 15:00:00,105.34,105.36,105.04,105.22,239058.0,105.34,105.36,105.04,105.22,239058.0
2023-08-08 15:10:00,105.19,105.26,105.03,105.05,131590.0,105.19,105.26,105.03,105.05,131590.0
2023-08-08 15:20:00,105.08,105.19,104.98,105.1,161788.0,105.08,105.19,104.98,105.1,161788.0
2023-08-08 15:30:00,105.11,105.28,104.98,105.25,232160.0,105.11,105.28,104.98,105.25,232160.0
2023-08-08 15:40:00,105.25,105.5,105.18,105.5,245554.0,105.25,105.5,105.18,105.5,245554.0
2023-08-08 15:50:00,105.48,105.85,105.39,105.76,682326.0,105.48,105.85,105.39,105.76,682326.0
2023-08-09 09:30:00,105.69,106.82,105.13,106.19,484080.0,105.69,106.82,105.13,106.19,484080.0
2023-08-09 09:40:00,106.17,106.63,105.79,105.91,185330.0,106.17,106.63,105.79,105.91,185330.0
2023-08-09 09:50:00,105.98,105.98,105.42,105.82,96368.0,105.98,105.98,105.42,105.82,96368.0
2023-08-09 10:00:00,105.79,106.08,105.7,105.81,90698.0,105.79,106.08,105.7,105.81,90698.0
2023-08-09 10:10:00,105.83,106.11,105.78,105.92,60332.0,105.83,106.11,105.78,105.92,60332.0
2023-08-09 10:20:00,105.94,105.98,105.46,105.9,107214.0,105.94,105.98,105.46,105.9,107214.0
2023-08-09 10:30:00,105.92,106.05,105.29,105.36,70296.0,105.92,106.05,105.29,105.36,70296.0
2023-08-09 10:40:00,105.38,105.43,105.11,105.31,127946.0,105.38,105.43,105.11,105.31,127946.0
2023-08-09 10:50:00,105.31,105.36,105.05,105.05,95422.0,105.31,105.36,105.05,105.05,95422.0
2023-08-09 11:00:00,105.08,105.63,105.06,105.5,60704.0,105.08,105.63,105.06,105.5,60704.0
2023-08-09 11:10:00,105.5,105.74,105.41,105.64,82954.0,105.5,105.74,105.41,105.64,82954.0
2023-08-09 11:20:00,105.64,106.19,105.56,106.18,112646.0,105.64,106.19,105.56,106.18,112646.0
2023-08-09 11:30:00,106.16,106.18,105.6,105.64,82234.0,106.16,106.18,105.6,105.64,82234.0
2023-08-09 11:40:00,105.64,105.82,105.54,105.55,85098.0,105.64,105.82,105.54,105.55,85098.0
2023-08-09 11:50:00,105.57,105.89,105.56,105.82,58726.0,105.57,105.89,105.56,105.82,58726.0
2023-08-09 12:00:00,105.78,105.78,105.41,105.57,91686.0,105.78,105.78,105.41,105.57,91686.0
2023-08-09 12:10:00,105.56,105.83,105.47,105.53,54318.0,105.56,105.83,105.47,105.53,54318.0
2023-08-09 12:20:00,105.48,105.74,105.42,105.72,31068.0,105.48,105.74,105.42,105.72,31068.0
2023-08-09 12:30:00,105.71,105.92,105.71,105.75,31232.0,105.71,105.92,105.71,105.75,31232.0
2023-08-09 12:40:00,105.75,106.0,105.7,105.96,53456.0,105.75,106.0,105.7,105.96,53456.0
2023-08-09 12:50:00,105.94,105.96,105.67,105.7,45394.0,105.94,105.96,105.67,105.7,45394.0
2023-08-09 13:00:00,105.67,105.95,105.6,105.93,41774.0,105.67,105.95,105.6,105.93,41774.0
2023-08-09 13:10:00,105.94,106.11,105.86,106.02,60856.0,105.94,106.11,105.86,106.02,60856.0
2023-08-09 13:20:00,105.98,106.14,105.96,106.08,60872.0,105.98,106.14,105.96,106.08,60872.0
2023-08-09 13:30:00,106.1,106.25,106.03,106.22,71540.0,106.1,106.25,106.03,106.22,71540.0
2023-08-09 13:40:00,106.18,106.39,106.11,106.25,67574.0,106.18,106.39,106.11,106.25,67574.0
2023-08-09 13:50:00,106.24,106.32,106.15,106.25,75342.0,106.24,106.32,106.15,106.25,75342.0
2023-08-09 14:00:00,106.22,106.28,106.1,106.21,97984.0,106.22,106.28,106.1,106.21,97984.0
2023-08-09 14:10:00,106.24,106.42,106.21,106.36,100552.0,106.24,106.42,106.21,106.36,100552.0
2023-08-09 14:20:00,106.42,106.66,106.37,106.61,57664.0,106.42,106.66,106.37,106.61,57664.0
2023-08-09 14:30:00,106.66,106.77,106.55,106.67,112334.0,106.66,106.77,106.55,106.67,112334.0
2023-08-09 14:40:00,106.67,106.89,106.45,106.67,137754.0,106.67,106.89,106.45,106.67,137754.0
2023-08-09 14:50:00,106.67,106.8,106.5,106.66,73908.0,106.67,106.8,106.5,106.66,73908.0
2023-08-09 15:00:00,106.65,106.69,106.45,106.51,78622.0,106.65,106.69,106.45,106.51,78622.0
2023-08-09 15:10:00,106.52,106.73,106.38,106.7,60520.0,106.52,106.73,106.38,106.7,60520.0
2023-08-09 15:20:00,106.7,106.89,106.67,106.8,62564.0,106.7,106.89,106.67,106.8,62564.0
2023-08-09 15:30:00,106.82,106.89,106.55,106.63,134642.0,106.82,106.89,106.55,106.63,134642.0
2023-08-09 15:40:00,106.63,106.73,106.38,106.52,140756.0,106.63,106.73,106.38,106.52,140756.0
2023-08-09 15:50:00,106.49,106.79,106.39,106.77,602378.0,106.49,106.79,106.39,106.77,602378.0
2023-08-10 09:30:00,108.17,108.34,107.38,107.95,458692.0,108.17,108.34,107.38,107.95,458692.0
2023-08-10 09:40:00,107.95,108.96,107.86,108.86,252114.0,107.95,108.96,107.86,108.86,252114.0
2023-08-10 09:50:00,108.88,109.17,108.53,108.87,244600.0,108.88,109.17,108.53,108.87,244600.0
2023-08-10 10:00:00,108.86,109.21,108.83,108.88,281214.0,108.86,109.21,108.83,108.88,281214.0
2023-08-10 10:10:00,108.87,108.97,108.35,108.47,276326.0,108.87,108.97,108.35,108.47,276326.0
2023-08-10 10:20:00,108.48,108.5,107.95,108.23,218120.0,108.48,108.5,107.95,108.23,218120.0
2023-08-10 10:30:00,108.27,108.77,108.14,108.42,102430.0,108.27,108.77,108.14,108.42,102430.0
2023-08-10 10:40:00,108.42,108.81,108.17,108.6,624882.0,108.42,108.81,108.17,108.6,624882.0
2023-08-10 10:50:00,108.56,108.75,108.26,108.38,288404.0,108.56,108.75,108.26,108.38,288404.0
2023-08-10 11:00:00,108.36,108.36,107.81,107.84,130410.0,108.36,108.36,107.81,107.84,130410.0
2023-08-10 11:10:00,107.81,108.0,107.65,107.73,75558.0,107.81,108.0,107.65,107.73,75558.0
2023-08-10 11:20:00,107.74,107.9,107.53,107.85,73908.0,107.74,107.9,107.53,107.85,73908.0
2023-08-10 11:30:00,107.85,108.06,107.73,107.92,67952.0,107.85,108.06,107.73,107.92,67952.0
2023-08-10 11:40:00,107.93,107.95,107.36,107.36,64658.0,107.93,107.95,107.36,107.36,64658.0
2023-08-10 11:50:00,107.35,107.46,107.17,107.32,64940.0,107.35,107.46,107.17,107.32,64940.0
2023-08-10 12:00:00,107.3,107.33,107.05,107.11,65132.0,107.3,107.33,107.05,107.11,65132.0
2023-08-10 12:10:00,107.11,107.27,107.07,107.09,73296.0,107.11,107.27,107.07,107.09,73296.0
2023-08-10 12:20:00,107.1,107.21,106.82,107.08,80440.0,107.1,107.21,106.82,107.08,80440.0
2023-08-10 12:30:00,107.05,107.15,106.97,107.05,69936.0,107.05,107.15,106.97,107.05,69936.0
2023-08-10 12:40:00,107.0,107.52,106.88,107.44,126770.0,107.0,107.52,106.88,107.44,126770.0
2023-08-10 12:50:00,107.47,107.58,107.09,107.17,116982.0,107.47,107.58,107.09,107.17,116982.0
2023-08-10 13:00:00,107.17,107.45,107.11,107.41,58312.0,107.17,107.45,107.11,107.41,58312.0
2023-08-10 13:10:00,107.36,107.38,106.88,106.92,60788.0,107.36,107.38,106.88,106.92,60788.0
2023-08-10 13:20:00,106.91,106.99,106.66,106.89,58584.0,106.91,106.99,106.66,106.89,58584.0
2023-08-10 13:30:00,106.86,106.98,106.69,106.72,50548.0,106.86,106.98,106.69,106.72,50548.0
2023-08-10 13:40:00,106.74,106.94,106.45,106.86,57480.0,106.74,106.94,106.45,106.86,57480.0
2023-08-10 13:50:00,106.85,106.96,106.5,106.65,58290.0,106.85,106.96,106.5,106.65,58290.0
2023-08-10 14:00:00,106.67,106.98,106.62,106.84,68738.0,106.67,106.98,106.62,106.84,68738.0
2023-08-10 14:10:00,106.85,107.05,106.66,106.71,84242.0,106.85,107.05,106.66,106.71,84242.0
2023-08-10 14:20:00,106.72,106.81,106.61,106.7,60170.0,106.72,106.81,106.61,106.7,60170.0
2023-08-10 14:30:00,106.71,106.86,106.63,106.86,77088.0,106.71,106.86,106.63,106.86,77088.0
2023-08-10 14:40:00,106.84,107.0,106.69,106.92,67724.0,106.84,107.0,106.69,106.92,67724.0
2023-08-10 14:50:00,106.92,107.2,106.89,107.2,124578.0,106.92,107.2,106.89,107.2,124578.0
2023-08-10 15:00:00,107.23,107.23,106.95,107.05,109712.0,107.23,107.23,106.95,107.05,109712.0
2023-08-10 15:10:00,107.08,107.33,106.98,107.32,68814.0,107.08,107.33,106.98,107.32,68814.0
2023-08-10 15:20:00,107.3,107.36,106.95,107.02,112440.0,107.3,107.36,106.95,107.02,112440.0
2023-08-10 15:30:00,106.97,107.08,106.8,107.0,102928.0,106.97,107.08,106.8,107.0,102928.0
2023-08-10 15:40:00,107.03,107.33,106.96,107.26,159598.0,107.03,107.33,106.96,107.26,159598.0
2023-08-10 15:50:00,107.21,107.21,106.8,107.04,575380.0,107.21,107.21,106.8,107.04,575380.0
2023-08-11 09:30:00,106.49,110.12,106.42,109.25,563246.0,106.49,110.12,106.42,109.25,563246.0
2023-08-11 09:40:00,109.2,110.23,109.16,109.63,383772.0,109.2,110.23,109.16,109.63,383772.0
2023-08-11 09:50:00,109.55,109.7,108.59,108.65,241756.0,109.55,109.7,108.59,108.65,241756.0
2023-08-11 10:00:00,108.76,108.82,108.28,108.82,271132.0,108.76,108.82,108.28,108.82,271132.0
2023-08-11 10:10:00,108.78,109.54,108.75,109.52,94206.0,108.78,109.54,108.75,109.52,94206.0
2023-08-11 10:20:00,109.54,109.65,109.25,109.63,99752.0,109.54,109.65,109.25,109.63,99752.0
2023-08-11 10:30:00,109.6,109.67,108.95,109.08,88036.0,109.6,109.67,108.95,109.08,88036.0
2023-08-11 10:40:00,109.04,109.52,108.99,109.49,63922.0,109.04,109.52,108.99,109.49,63922.0
2023-08-11 10:50:00,109.49,109.49,108.94,109.2,60830.0,109.49,109.49,108.94,109.2,60830.0
2023-08-11 11:00:00,109.28,109.51,109.28,109.4,56356.0,109.28,109.51,109.28,109.4,56356.0
2023-08-11 11:10:00,109.39,109.42,109.09,109.42,52614.0,109.39,109.42,109.09,109.42,52614.0
2023-08-11 11:20:00,109.38,109.5,108.76,108.86,86364.0,109.38,109.5,108.76,108.86,86364.0
2023-08-11 11:30:00,108.88,109.14,108.71,109.08,61610.0,108.88,109.14,108.71,109.08,61610.0
2023-08-11 11:40:00,108.93,109.0,108.76,108.88,45990.0,108.93,109.0,108.76,108.88,45990.0
2023-08-11 11:50:00,108.88,109.27,108.83,109.26,38872.0,108.88,109.27,108.83,109.26,38872.0
2023-08-11 12:00:00,109.25,109.56,109.17,109.55,55852.0,109.25,109.56,109.17,109.55,55852.0
2023-08-11 12:10:00,109.55,109.65,109.25,109.3,102610.0,109.55,109.65,109.25,109.3,102610.0
2023-08-11 12:20:00,109.29,109.3,108.82,108.94,135294.0,109.29,109.3,108.82,108.94,135294.0
2023-08-11 12:30:00,108.86,109.02,108.75,108.75,111626.0,108.86,109.02,108.75,108.75,111626.0
2023-08-11 12:40:00,108.75,108.91,108.54,108.54,89638.0,108.75,108.91,108.54,108.54,89638.0
2023-08-11 12:50:00,108.53,108.81,108.51,108.73,54492.0,108.53,108.81,108.51,108.73,54492.0
2023-08-11 13:00:00,108.76,108.82,108.52,108.52,49364.0,108.76,108.82,108.52,108.52,49364.0
2023-08-11 13:10:00,108.52,108.96,108.51,108.86,64712.0,108.52,108.96,108.51,108.86,64712.0
2023-08-11 13:20:00,108.9,109.08,108.83,109.07,34488.0,108.9,109.08,108.83,109.07,34488.0
2023-08-11 13:30:00,109.08,109.3,109.04,109.24,54570.0,109.08,109.3,109.04,109.24,54570.0
2023-08-11 13:40:00,109.24,109.3,109.02,109.13,42620.0,109.24,109.3,109.02,109.13,42620.0
2023-08-11 13:50:00,109.11,109.24,109.0,109.19,30654.0,109.11,109.24,109.0,109.19,30654.0
2023-08-11 14:00:00,109.18,109.31,109.05,109.08,39490.0,109.18,109.31,109.05,109.08,39490.0
2023-08-11 14:10:00,109.09,109.31,109.09,109.23,32056.0,109.09,109.31,109.09,109.23,32056.0
2023-08-11 14:20:00,109.23,109.31,109.05,109.13,46056.0,109.23,109.31,109.05,109.13,46056.0
2023-08-11 14:30:00,109.13,109.36,109.03,109.26,42906.0,109.13,109.36,109.03,109.26,42906.0
2023-08-11 14:40:00,109.25,109.39,109.14,109.36,74094.0,109.25,109.39,109.14,109.36,74094.0
2023-08-11 14:50:00,109.35,109.53,109.26,109.45,66518.0,109.35,109.53,109.26,109.45,66518.0
2023-08-11 15:00:00,109.45,109.49,109.23,109.24,83152.0,109.45,109.49,109.23,109.24,83152.0
2023-08-11 15:10:00,109.23,109.48,109.17,109.45,85954.0,109.23,109.48,109.17,109.45,85954.0
2023-08-11 15:20:00,109.45,109.49,109.29,109.33,143606.0,109.45,109.49,109.29,109.33,143606.0
2023-08-11 15:30:00,109.33,109.38,109.07,109.22,143922.0,109.33,109.38,109.07,109.22,143922.0
2023-08-11 15:40:00,109.21,109.34,109.11,109.21,156048.0,109.21,109.34,109.11,109.21,156048.0
2023-08-11 15:50:00,109.19,109.39,108.78,108.98,657262.0,109.19,109.39,108.78,108.98,657262.0
2023-08-14 09:30:00,109.22,109.36,107.75,109.27,322684.0,109.22,109.36,107.75,109.27,322684.0
2023-08-14 09:40:00,109.17,109.63,109.03,109.13,145298.0,109.17,109.63,109.03,109.13,145298.0
2023-08-14 09:50:00,109.05,110.17,109.01,110.13,150872.0,109.05,110.17,109.01,110.13,150872.0
2023-08-14 10:00:00,110.1,110.25,109.33,109.34,213936.0,110.1,110.25,109.33,109.34,213936.0
2023-08-14 10:10:00,109.36,109.81,109.32,109.38,96222.0,109.36,109.81,109.32,109.38,96222.0
2023-08-14 10:20:00,109.38,109.78,109.38,109.41,94746.0,109.38,109.78,109.38,109.41,94746.0
2023-08-14 10:30:00,109.44,109.96,109.42,109.75,97294.0,109.44,109.96,109.42,109.75,97294.0
2023-08-14 10:40:00,109.72,110.31,109.72,110.31,101108.0,109.72,110.31,109.72,110.31,101108.0
2023-08-14 10:50:00,110.31,110.63,110.16,110.58,137094.0,110.31,110.63,110.16,110.58,137094.0
2023-08-14 11:00:00,110.58,110.89,110.5,110.55,102868.0,110.58,110.89,110.5,110.55,102868.0
2023-08-14 11:10:00,110.56,110.66,110.44,110.53,90184.0,110.56,110.66,110.44,110.53,90184.0
2023-08-14 11:20:00,110.5,110.57,110.35,110.5,53358.0,110.5,110.57,110.35,110.5,53358.0
2023-08-14 11:30:00,110.53,110.59,110.07,110.15,80422.0,110.53,110.59,110.07,110.15,80422.0
2023-08-14 11:40:00,110.11,110.11,109.89,109.96,71376.0,110.11,110.11,109.89,109.96,71376.0
2023-08-14 11:50:00,109.98,110.11,109.76,109.8,59928.0,109.98,110.11,109.76,109.8,59928.0
2023-08-14 12:00:00,109.82,109.98,109.81,109.9,51760.0,109.82,109.98,109.81,109.9,51760.0
2023-08-14 12:10:00,109.88,109.9,109.11,109.41,180874.0,109.88,109.9,109.11,109.41,180874.0
2023-08-14 12:20:00,109.36,109.36,109.03,109.15,48004.0,109.36,109.36,109.03,109.15,48004.0
2023-08-14 12:30:00,109.12,109.2,108.94,109.03,60858.0,109.12,109.2,108.94,109.03,60858.0
2023-08-14 12:40:00,109.03,109.13,108.94,109.06,63182.0,109.03,109.13,108.94,109.06,63182.0
2023-08-14 12:50:00,109.07,109.39,109.07,109.36,59182.0,109.07,109.39,109.07,109.36,59182.0
2023-08-14 13:00:00,109.36,109.63,109.34,109.63,33498.0,109.36,109.63,109.34,109.63,33498.0
2023-08-14 13:10:00,109.56,109.6,109.42,109.48,46780.0,109.56,109.6,109.42,109.48,46780.0
2023-08-14 13:20:00,109.5,109.62,109.47,109.56,43934.0,109.5,109.62,109.47,109.56,43934.0
2023-08-14 13:30:00,109.58,109.58,109.42,109.45,38048.0,109.58,109.58,109.42,109.45,38048.0
2023-08-14 13:40:00,109.42,109.42,109.2,109.27,54900.0,109.42,109.42,109.2,109.27,54900.0
2023-08-14 13:50:00,109.25,109.35,109.17,109.33,36788.0,109.25,109.35,109.17,109.33,36788.0
2023-08-14 14:00:00,109.33,109.34,108.89,108.94,105530.0,109.33,109.34,108.89,108.94,105530.0
2023-08-14 14:10:00,108.93,109.11,108.82,108.97,56092.0,108.93,109.11,108.82,108.97,56092.0
2023-08-14 14:20:00,108.96,109.11,108.94,109.09,34958.0,108.96,109.11,108.94,109.09,34958.0
2023-08-14 14:30:00,109.1,109.28,108.93,109.19,74252.0,109.1,109.28,108.93,109.19,74252.0
2023-08-14 14:40:00,109.17,109.2,108.98,109.05,111704.0,109.17,109.2,108.98,109.05,111704.0
2023-08-14 14:50:00,109.01,109.17,108.99,109.06,128114.0,109.01,109.17,108.99,109.06,128114.0
2023-08-14 15:00:00,109.03,109.26,109.01,109.12,58144.0,109.03,109.26,109.01,109.12,58144.0
2023-08-14 15:10:00,109.11,109.24,109.06,109.13,66804.0,109.11,109.24,109.06,109.13,66804.0
2023-08-14 15:20:00,109.14,109.21,109.01,109.14,87680.0,109.14,109.21,109.01,109.14,87680.0
2023-08-14 15:30:00,109.13,109.31,109.04,109.08,88920.0,109.13,109.31,109.04,109.08,88920.0
2023-08-14 15:40:00,109.09,109.36,109.02,109.34,99066.0,109.09,109.36,109.02,109.34,99066.0
2023-08-14 15:50:00,109.36,109.72,109.1,109.7,389656.0,109.36,109.72,109.1,109.7,389656.0
2023-08-15 09:30:00,109.25,109.77,109.13,109.55,203936.0,109.25,109.77,109.13,109.55,203936.0
2023-08-15 09:40:00,109.53,109.62,109.17,109.34,56560.0,109.53,109.62,109.17,109.34,56560.0
2023-08-15 09:50:00,109.29,109.48,109.18,109.27,32392.0,109.29,109.48,109.18,109.27,32392.0
2023-08-15 10:00:00,109.2,109.22,108.45,108.56,141450.0,109.2,109.22,108.45,108.56,141450.0
2023-08-15 10:10:00,108.52,108.69,108.38,108.5,83786.0,108.52,108.69,108.38,108.5,83786.0
2023-08-15 10:20:00,108.55,108.83,108.4,108.49,96992.0,108.55,108.83,108.4,108.49,96992.0
2023-08-15 10:30:00,108.43,108.51,108.17,108.34,97616.0,108.43,108.51,108.17,108.34,97616.0
2023-08-15 10:40:00,108.36,108.54,108.16,108.45,60092.0,108.36,108.54,108.16,108.45,60092.0
2023-08-15 10:50:00,108.44,108.77,108.32,108.74,47524.0,108.44,108.77,108.32,108.74,47524.0
2023-08-15 11:00:00,108.73,108.92,108.66,108.81,43476.0,108.73,108.92,108.66,108.81,43476.0
2023-08-15 11:10:00,108.81,109.16,108.81,109.11,72572.0,108.81,109.16,108.81,109.11,72572.0
2023-08-15 11:20:00,109.1,109.16,108.8,108.94,42418.0,109.1,109.16,108.8,108.94,42418.0
2023-08-15 11:30:00,108.92,109.27,108.89,109.24,40590.0,108.92,109.27,108.89,109.24,40590.0
2023-08-15 11:40:00,109.2,109.22,108.98,109.01,69504.0,109.2,109.22,108.98,109.01,69504.0
2023-08-15 11:50:00,109.03,109.38,109.01,109.31,36254.0,109.03,109.38,109.01,109.31,36254.0
2023-08-15 12:00:00,109.33,109.44,109.04,109.06,47624.0,109.33,109.44,109.04,109.06,47624.0
2023-08-15 12:10:00,109.04,109.07,108.8,108.85,42034.0,109.04,109.07,108.8,108.85,42034.0
2023-08-15 12:20:00,108.85,108.96,108.82,108.88,137048.0,108.85,108.96,108.82,108.88,137048.0
2023-08-15 12:30:00,108.89,108.91,108.71,108.77,37760.0,108.89,108.91,108.71,108.77,37760.0
2023-08-15 12:40:00,108.8,108.94,108.77,108.82,23714.0,108.8,108.94,108.77,108.82,23714.0
2023-08-15 12:50:00,108.8,108.9,108.73,108.9,22488.0,108.8,108.9,108.73,108.9,22488.0
2023-08-15 13:00:00,108.88,108.92,108.76,108.88,18480.0,108.88,108.92,108.76,108.88,18480.0
2023-08-15 13:10:00,108.86,109.11,108.85,108.89,31434.0,108.86,109.11,108.85,108.89,31434.0
2023-08-15 13:20:00,108.86,108.89,108.71,108.72,86836.0,108.86,108.89,108.71,108.72,86836.0
2023-08-15 13:30:00,108.69,108.73,108.45,108.5,72892.0,108.69,108.73,108.45,108.5,72892.0
2023-08-15 13:40:00,108.5,108.52,108.39,108.42,32350.0,108.5,108.52,108.39,108.42,32350.0
2023-08-15 13:50:00,108.45,108.5,108.39,108.47,37138.0,108.45,108.5,108.39,108.47,37138.0
2023-08-15 14:00:00,108.47,108.47,108.24,108.36,25724.0,108.47,108.47,108.24,108.36,25724.0
2023-08-15 14:10:00,108.34,108.42,108.22,108.22,35656.0,108.34,108.42,108.22,108.22,35656.0
2023-08-15 14:20:00,108.25,108.26,108.01,108.06,40768.0,108.25,108.26,108.01,108.06,40768.0
2023-08-15 14:30:00,108.08,108.16,108.01,108.06,68346.0,108.08,108.16,108.01,108.06,68346.0
2023-08-15 14:40:00,108.07,108.16,108.03,108.06,69324.0,108.07,108.16,108.03,108.06,69324.0
2023-08-15 14:50:00,108.08,108.09,107.99,108.06,57524.0,108.08,108.09,107.99,108.06,57524.0
2023-08-15 15:00:00,108.07,108.07,107.96,107.98,44380.0,108.07,108.07,107.96,107.98,44380.0
2023-08-15 15:10:00,107.98,108.0,107.85,107.93,92302.0,107.98,108.0,107.85,107.93,92302.0
2023-08-15 15:20:00,107.93,107.93,107.61,107.67,118918.0,107.93,107.93,107.61,107.67,118918.0
2023-08-15 15:30:00,107.65,107.79,107.58,107.58,125750.0,107.65,107.79,107.58,107.58,125750.0
2023-08-15 15:40:00,107.57,107.67,107.48,107.63,139238.0,107.57,107.67,107.48,107.63,139238.0
2023-08-15 15:50:00,107.62,108.0,107.54,107.86,434326.0,107.62,108.0,107.54,107.86,434326.0
2023-08-16 09:30:00,108.0,108.47,106.79,107.56,252968.0,108.0,108.47,106.79,107.56,252968.0
2023-08-16 09:40:00,107.6,107.72,107.36,107.61,88382.0,107.6,107.72,107.36,107.61,88382.0
2023-08-16 09:50:00,107.64,107.64,107.13,107.31,86144.0,107.64,107.64,107.13,107.31,86144.0
2023-08-16 10:00:00,107.26,107.84,107.24,107.79,89026.0,107.26,107.84,107.24,107.79,89026.0
2023-08-16 10:10:00,107.78,108.23,107.7,108.17,86102.0,107.78,108.23,107.7,108.17,86102.0
2023-08-16 10:20:00,108.22,108.3,107.51,107.74,87948.0,108.22,108.3,107.51,107.74,87948.0
2023-08-16 10:30:00,107.74,107.88,107.65,107.75,36368.0,107.74,107.88,107.65,107.75,36368.0
2023-08-16 10:40:00,107.74,107.95,107.61,107.76,60528.0,107.74,107.95,107.61,107.76,60528.0
2023-08-16 10:50:00,107.75,108.2,107.72,108.14,38346.0,107.75,108.2,107.72,108.14,38346.0
2023-08-16 11:00:00,108.14,108.33,107.98,108.16,54318.0,108.14,108.33,107.98,108.16,54318.0
2023-08-16 11:10:00,108.14,108.27,107.99,108.13,45184.0,108.14,108.27,107.99,108.13,45184.0
2023-08-16 11:20:00,108.16,108.27,108.07,108.26,32104.0,108.16,108.27,108.07,108.26,32104.0
2023-08-16 11:30:00,108.21,108.38,108.08,108.28,40226.0,108.21,108.38,108.08,108.28,40226.0
2023-08-16 11:40:00,108.34,108.42,108.25,108.33,43550.0,108.34,108.42,108.25,108.33,43550.0
2023-08-16 11:50:00,108.33,108.47,107.93,107.97,147778.0,108.33,108.47,107.93,107.97,147778.0
2023-08-16 12:00:00,108.0,108.03,107.7,107.71,60984.0,108.0,108.03,107.7,107.71,60984.0
2023-08-16 12:10:00,107.64,107.83,107.58,107.78,62872.0,107.64,107.83,107.58,107.78,62872.0
2023-08-16 12:20:00,107.8,107.96,107.78,107.91,40232.0,107.8,107.96,107.78,107.91,40232.0
2023-08-16 12:30:00,107.91,107.94,107.82,107.88,35694.0,107.91,107.94,107.82,107.88,35694.0
2023-08-16 12:40:00,107.86,107.96,107.83,107.94,29270.0,107.86,107.96,107.83,107.94,29270.0
2023-08-16 12:50:00,107.92,107.97,107.73,107.76,68776.0,107.92,107.97,107.73,107.76,68776.0
2023-08-16 13:00:00,107.76,107.78,107.53,107.56,48622.0,107.76,107.78,107.53,107.56,48622.0
2023-08-16 13:10:00,107.57,107.63,107.39,107.63,58402.0,107.57,107.63,107.39,107.63,58402.0
2023-08-16 13:20:00,107.64,107.66,107.39,107.42,90368.0,107.64,107.66,107.39,107.42,90368.0
2023-08-16 13:30:00,107.42,107.52,107.32,107.35,48984.0,107.42,107.52,107.32,107.35,48984.0
2023-08-16 13:40:00,107.37,107.43,107.27,107.35,61866.0,107.37,107.43,107.27,107.35,61866.0
2023-08-16 13:50:00,107.35,107.35,107.19,107.21,62116.0,107.35,107.35,107.19,107.21,62116.0
2023-08-16 14:00:00,107.17,107.2,106.89,107.13,121144.0,107.17,107.2,106.89,107.13,121144.0
2023-08-16 14:10:00,107.08,107.16,106.89,107.16,97084.0,107.08,107.16,106.89,107.16,97084.0
2023-08-16 14:20:00,107.21,107.55,107.17,107.45,51444.0,107.21,107.55,107.17,107.45,51444.0
2023-08-16 14:30:00,107.45,107.54,107.24,107.33,70326.0,107.45,107.54,107.24,107.33,70326.0
2023-08-16 14:40:00,107.27,107.39,107.17,107.36,59460.0,107.27,107.39,107.17,107.36,59460.0
2023-08-16 14:50:00,107.38,107.45,107.25,107.33,35496.0,107.38,107.45,107.25,107.33,35496.0
2023-08-16 15:00:00,107.33,107.33,107.06,107.08,51532.0,107.33,107.33,107.06,107.08,51532.0
2023-08-16 15:10:00,107.1,107.11,106.81,106.89,76064.0,107.1,107.11,106.81,106.89,76064.0
2023-08-16 15:20:00,106.88,107.05,106.82,107.03,141266.0,106.88,107.05,106.82,107.03,141266.0
2023-08-16 15:30:00,107.01,107.21,106.97,107.04,130994.0,107.01,107.21,106.97,107.04,130994.0
2023-08-16 15:40:00,107.04,107.1,106.91,106.96,88868.0,107.04,107.1,106.91,106.96,88868.0
2023-08-16 15:50:00,106.94,107.1,106.91,106.97,358494.0,106.94,107.1,106.91,106.97,358494.0
2023-08-17 09:30:00,106.54,106.54,105.28,105.57,413262.0,106.54,106.54,105.28,105.57,413262.0
2023-08-17 09:40:00,105.54,105.69,104.66,105.26,322120.0,105.54,105.69,104.66,105.26,322120.0
2023-08-17 09:50:00,105.2,105.45,105.1,105.4,161042.0,105.2,105.45,105.1,105.4,161042.0
2023-08-17 10:00:00,105.42,105.55,105.08,105.1,110068.0,105.42,105.55,105.08,105.1,110068.0
2023-08-17 10:10:00,105.14,105.17,104.78,104.92,212618.0,105.14,105.17,104.78,104.92,212618.0
2023-08-17 10:20:00,104.95,105.21,104.92,105.11,122720.0,104.95,105.21,104.92,105.11,122720.0
2023-08-17 10:30:00,105.16,105.28,104.88,105.02,147082.0,105.16,105.28,104.88,105.02,147082.0
2023-08-17 10:40:00,105.01,105.18,104.92,105.15,96256.0,105.01,105.18,104.92,105.15,96256.0
2023-08-17 10:50:00,105.18,105.3,104.83,104.83,161146.0,105.18,105.3,104.83,104.83,161146.0
2023-08-17 11:00:00,104.85,104.9,104.61,104.61,107908.0,104.85,104.9,104.61,104.61,107908.0
2023-08-17 11:10:00,104.63,104.71,104.28,104.29,145168.0,104.63,104.71,104.28,104.29,145168.0
2023-08-17 11:20:00,104.28,104.62,104.27,104.56,157266.0,104.28,104.62,104.27,104.56,157266.0
2023-08-17 11:30:00,104.56,104.6,104.34,104.46,84450.0,104.56,104.6,104.34,104.46,84450.0
2023-08-17 11:40:00,104.47,104.57,104.35,104.5,77904.0,104.47,104.57,104.35,104.5,77904.0
2023-08-17 11:50:00,104.46,104.92,104.46,104.86,69050.0,104.46,104.92,104.46,104.86,69050.0
2023-08-17 12:00:00,104.86,104.89,104.71,104.76,56158.0,104.86,104.89,104.71,104.76,56158.0
2023-08-17 12:10:00,104.77,104.91,104.76,104.84,65428.0,104.77,104.91,104.76,104.84,65428.0
2023-08-17 12:20:00,104.84,105.18,104.7,105.09,87574.0,104.84,105.18,104.7,105.09,87574.0
2023-08-17 12:30:00,105.08,105.13,104.75,104.81,63804.0,105.08,105.13,104.75,104.81,63804.0
2023-08-17 12:40:00,104.81,104.94,104.78,104.92,85282.0,104.81,104.94,104.78,104.92,85282.0
2023-08-17 12:50:00,104.91,105.05,104.89,105.02,185470.0,104.91,105.05,104.89,105.02,185470.0
2023-08-17 13:00:00,105.05,105.08,104.75,104.75,72584.0,105.05,105.08,104.75,104.75,72584.0
2023-08-17 13:10:00,104.72,104.89,104.67,104.79,118108.0,104.72,104.89,104.67,104.79,118108.0
2023-08-17 13:20:00,104.77,104.8,104.52,104.69,104114.0,104.77,104.8,104.52,104.69,104114.0
2023-08-17 13:30:00,104.67,104.75,104.58,104.72,66336.0,104.67,104.75,104.58,104.72,66336.0
2023-08-17 13:40:00,104.72,104.79,104.53,104.59,62646.0,104.72,104.79,104.53,104.59,62646.0
2023-08-17 13:50:00,104.6,104.69,104.56,104.58,55206.0,104.6,104.69,104.56,104.58,55206.0
2023-08-17 14:00:00,104.58,104.61,104.44,104.52,100464.0,104.58,104.61,104.44,104.52,100464.0
2023-08-17 14:10:00,104.5,104.57,104.35,104.4,87446.0,104.5,104.57,104.35,104.4,87446.0
2023-08-17 14:20:00,104.39,104.53,104.36,104.43,64908.0,104.39,104.53,104.36,104.43,64908.0
2023-08-17 14:30:00,104.44,104.45,104.15,104.31,104748.0,104.44,104.45,104.15,104.31,104748.0
2023-08-17 14:40:00,104.3,104.33,104.07,104.17,108072.0,104.3,104.33,104.07,104.17,108072.0
2023-08-17 14:50:00,104.17,104.21,103.84,103.98,124292.0,104.17,104.21,103.84,103.98,124292.0
2023-08-17 15:00:00,103.94,103.98,103.66,103.71,182496.0,103.94,103.98,103.66,103.71,182496.0
2023-08-17 15:10:00,103.71,103.75,103.59,103.73,86896.0,103.71,103.75,103.59,103.73,86896.0
2023-08-17 15:20:00,103.71,103.74,103.45,103.72,141682.0,103.71,103.74,103.45,103.72,141682.0
2023-08-17 15:30:00,103.75,104.0,103.66,103.86,128678.0,103.75,104.0,103.66,103.86,128678.0
2023-08-17 15:40:00,103.86,103.94,103.71,103.88,220972.0,103.86,103.94,103.71,103.88,220972.0
2023-08-17 15:50:00,103.87,104.14,103.75,103.77,653586.0,103.87,104.14,103.75,103.77,653586.0
2023-08-18 09:30:00,101.01,103.36,100.58,103.28,828990.0,101.01,103.36,100.58,103.28,828990.0
2023-08-18 09:40:00,103.36,105.11,103.17,104.92,447984.0,103.36,105.11,103.17,104.92,447984.0
2023-08-18 09:50:00,104.89,105.57,104.0,104.1,299002.0,104.89,105.57,104.0,104.1,299002.0
2023-08-18 10:00:00,104.02,104.31,103.42,104.03,196110.0,104.02,104.31,103.42,104.03,196110.0
2023-08-18 10:10:00,103.99,104.29,103.82,104.05,148456.0,103.99,104.29,103.82,104.05,148456.0
2023-08-18 10:20:00,103.99,104.17,103.64,103.74,215368.0,103.99,104.17,103.64,103.74,215368.0
2023-08-18 10:30:00,103.73,104.72,103.72,104.67,276980.0,103.73,104.72,103.72,104.67,276980.0
2023-08-18 10:40:00,104.67,104.67,103.96,103.99,242610.0,104.67,104.67,103.96,103.99,242610.0
2023-08-18 10:50:00,103.98,104.2,103.72,103.87,177894.0,103.98,104.2,103.72,103.87,177894.0
2023-08-18 11:00:00,103.87,104.33,103.85,104.07,100940.0,103.87,104.33,103.85,104.07,100940.0
2023-08-18 11:10:00,104.1,104.36,104.07,104.19,93588.0,104.1,104.36,104.07,104.19,93588.0
2023-08-18 11:20:00,104.17,104.27,103.99,104.13,100814.0,104.17,104.27,103.99,104.13,100814.0
2023-08-18 11:30:00,104.11,104.2,103.8,103.8,92252.0,104.11,104.2,103.8,103.8,92252.0
2023-08-18 11:40:00,103.82,104.02,103.61,103.67,152884.0,103.82,104.02,103.61,103.67,152884.0
2023-08-18 11:50:00,103.69,104.42,103.62,104.42,178252.0,103.69,104.42,103.62,104.42,178252.0
2023-08-18 12:00:00,104.41,104.53,104.07,104.09,100664.0,104.41,104.53,104.07,104.09,100664.0
2023-08-18 12:10:00,104.04,104.13,103.82,103.83,95312.0,104.04,104.13,103.82,103.83,95312.0
2023-08-18 12:20:00,103.84,104.04,103.84,103.95,92468.0,103.84,104.04,103.84,103.95,92468.0
2023-08-18 12:30:00,103.93,103.98,103.54,103.66,258832.0,103.93,103.98,103.54,103.66,258832.0
2023-08-18 12:40:00,103.68,104.53,103.6,104.44,394866.0,103.68,104.53,103.6,104.44,394866.0
2023-08-18 12:50:00,104.47,104.52,104.27,104.49,136882.0,104.47,104.52,104.27,104.49,136882.0
2023-08-18 13:00:00,104.48,104.64,104.41,104.52,196350.0,104.48,104.64,104.41,104.52,196350.0
2023-08-18 13:10:00,104.51,104.67,104.46,104.46,105470.0,104.51,104.67,104.46,104.46,105470.0
2023-08-18 13:20:00,104.45,104.54,104.04,104.33,123548.0,104.45,104.54,104.04,104.33,123548.0
2023-08-18 13:30:00,104.33,104.66,104.29,104.54,100752.0,104.33,104.66,104.29,104.54,100752.0
2023-08-18 13:40:00,104.53,104.53,104.21,104.33,122024.0,104.53,104.53,104.21,104.33,122024.0
2023-08-18 13:50:00,104.31,104.69,104.26,104.54,164426.0,104.31,104.69,104.26,104.54,164426.0
2023-08-18 14:00:00,104.56,104.74,104.48,104.72,169220.0,104.56,104.74,104.48,104.72,169220.0
2023-08-18 14:10:00,104.7,104.99,104.41,104.97,231864.0,104.7,104.99,104.41,104.97,231864.0
2023-08-18 14:20:00,104.97,105.07,104.72,104.89,211372.0,104.97,105.07,104.72,104.89,211372.0
2023-08-18 14:30:00,104.91,104.97,104.58,104.72,143246.0,104.91,104.97,104.58,104.72,143246.0
2023-08-18 14:40:00,104.75,104.96,104.62,104.94,291960.0,104.75,104.96,104.62,104.94,291960.0
2023-08-18 14:50:00,104.95,104.96,104.71,104.88,265976.0,104.95,104.96,104.71,104.88,265976.0
2023-08-18 15:00:00,104.85,104.89,104.59,104.69,137100.0,104.85,104.89,104.59,104.69,137100.0
2023-08-18 15:10:00,104.71,104.84,104.57,104.8,182214.0,104.71,104.84,104.57,104.8,182214.0
2023-08-18 15:20:00,104.78,105.07,104.7,104.98,281670.0,104.78,105.07,104.7,104.98,281670.0
2023-08-18 15:30:00,104.99,105.1,104.91,104.97,398938.0,104.99,105.1,104.91,104.97,398938.0
2023-08-18 15:40:00,104.98,105.24,104.91,105.17,446506.0,104.98,105.24,104.91,105.17,446506.0
2023-08-18 15:50:00,105.19,105.21,104.64,105.01,1209130.0,105.19,105.21,104.64,105.01,1209130.0
2023-08-21 09:30:00,118.22,121.75,118.15,120.89,5000238.0,118.22,121.75,118.15,120.89,5000238.0
2023-08-21 09:40:00,120.99,121.75,120.36,120.6,1791960.0,120.99,121.75,120.36,120.6,1791960.0
2023-08-21 09:50:00,120.55,121.22,120.17,120.31,1308022.0,120.55,121.22,120.17,120.31,1308022.0
2023-08-21 10:00:00,120.31,121.74,119.99,121.29,1499010.0,120.31,121.74,119.99,121.29,1499010.0
2023-08-21 10:10:00,121.29,121.49,120.13,120.32,1013334.0,121.29,121.49,120.13,120.32,1013334.0
2023-08-21 10:20:00,120.34,120.51,119.62,120.05,1047142.0,120.34,120.51,119.62,120.05,1047142.0
2023-08-21 10:30:00,120.01,120.75,120.0,120.65,632176.0,120.01,120.75,120.0,120.65,632176.0
2023-08-21 10:40:00,120.69,121.44,120.33,121.18,735030.0,120.69,121.44,120.33,121.18,735030.0
2023-08-21 10:50:00,121.2,122.33,121.16,122.07,1110796.0,121.2,122.33,121.16,122.07,1110796.0
2023-08-21 11:00:00,122.12,123.15,121.99,122.54,1426644.0,122.12,123.15,121.99,122.54,1426644.0
2023-08-21 11:10:00,122.54,122.98,122.38,122.43,796578.0,122.54,122.98,122.38,122.43,796578.0
2023-08-21 11:20:00,122.42,122.64,121.03,121.21,1002788.0,122.42,122.64,121.03,121.21,1002788.0
2023-08-21 11:30:00,121.2,121.84,121.13,121.6,501408.0,121.2,121.84,121.13,121.6,501408.0
2023-08-21 11:40:00,121.63,121.91,121.41,121.44,387390.0,121.63,121.91,121.41,121.44,387390.0
2023-08-21 11:50:00,121.44,122.47,121.44,121.79,618720.0,121.44,122.47,121.44,121.79,618720.0
2023-08-21 12:00:00,121.78,121.78,121.34,121.51,457152.0,121.78,121.78,121.34,121.51,457152.0
2023-08-21 12:10:00,121.5,121.89,121.39,121.53,665478.0,121.5,121.89,121.39,121.53,665478.0
2023-08-21 12:20:00,121.52,121.73,121.44,121.54,281080.0,121.52,121.73,121.44,121.54,281080.0
2023-08-21 12:30:00,121.51,121.85,121.45,121.78,333760.0,121.51,121.85,121.45,121.78,333760.0
2023-08-21 12:40:00,121.75,121.85,121.36,121.53,357516.0,121.75,121.85,121.36,121.53,357516.0
2023-08-21 12:50:00,121.58,121.74,121.43,121.56,205136.0,121.58,121.74,121.43,121.56,205136.0
2023-08-21 13:00:00,121.58,121.58,120.55,121.39,540074.0,121.58,121.58,120.55,121.39,540074.0
2023-08-21 13:10:00,121.39,121.48,120.76,121.07,327830.0,121.39,121.48,120.76,121.07,327830.0
2023-08-21 13:20:00,121.07,121.25,120.63,120.66,302916.0,121.07,121.25,120.63,120.66,302916.0
2023-08-21 13:30:00,120.69,120.82,120.28,120.74,354676.0,120.69,120.82,120.28,120.74,354676.0
2023-08-21 13:40:00,120.73,120.91,120.53,120.69,259554.0,120.73,120.91,120.53,120.69,259554.0
2023-08-21 13:50:00,120.69,121.22,120.53,121.05,382258.0,120.69,121.22,120.53,121.05,382258.0
2023-08-21 14:00:00,121.05,121.58,121.05,121.56,364144.0,121.05,121.58,121.05,121.56,364144.0
2023-08-21 14:10:00,121.56,121.61,121.15,121.36,286986.0,121.56,121.61,121.15,121.36,286986.0
2023-08-21 14:20:00,121.36,121.36,120.96,121.0,241854.0,121.36,121.36,120.96,121.0,241854.0
2023-08-21 14:30:00,121.03,121.1,120.82,120.99,332562.0,121.03,121.1,120.82,120.99,332562.0
2023-08-21 14:40:00,121.0,121.25,120.9,121.11,260266.0,121.0,121.25,120.9,121.11,260266.0
2023-08-21 14:50:00,121.13,121.15,120.99,121.02,192850.0,121.13,121.15,120.99,121.02,192850.0
2023-08-21 15:00:00,121.05,121.15,120.85,120.99,415464.0,121.05,121.15,120.85,120.99,415464.0
2023-08-21 15:10:00,120.99,121.21,120.78,120.83,322134.0,120.99,121.21,120.78,120.83,322134.0
2023-08-21 15:20:00,120.83,120.83,120.26,120.46,574702.0,120.83,120.83,120.26,120.46,574702.0
2023-08-21 15:30:00,120.43,121.36,120.36,121.03,588256.0,120.43,121.36,120.36,121.03,588256.0
2023-08-21 15:40:00,121.02,121.05,120.05,120.23,626638.0,121.02,121.05,120.05,120.23,626638.0
2023-08-21 15:50:00,120.25,120.45,119.98,120.38,1477018.0,120.25,120.45,119.98,120.38,1477018.0
2023-08-22 09:30:00,120.83,121.05,119.21,119.82,648340.0,120.83,121.05,119.21,119.82,648340.0
2023-08-22 09:40:00,119.78,120.24,119.11,119.33,378502.0,119.78,120.24,119.11,119.33,378502.0
2023-08-22 09:50:00,119.36,119.44,118.33,118.79,407996.0,119.36,119.44,118.33,118.79,407996.0
2023-08-22 10:00:00,118.79,119.3,118.56,119.0,250636.0,118.79,119.3,118.56,119.0,250636.0
2023-08-22 10:10:00,118.94,119.13,117.75,117.97,244984.0,118.94,119.13,117.75,117.97,244984.0
2023-08-22 10:20:00,117.88,117.95,117.49,117.55,315388.0,117.88,117.95,117.49,117.55,315388.0
2023-08-22 10:30:00,117.52,117.61,116.93,117.04,233728.0,117.52,117.61,116.93,117.04,233728.0
2023-08-22 10:40:00,117.04,117.04,116.58,116.85,296776.0,117.04,117.04,116.58,116.85,296776.0
2023-08-22 10:50:00,116.85,117.91,116.82,117.91,285830.0,116.85,117.91,116.82,117.91,285830.0
2023-08-22 11:00:00,117.88,118.08,117.17,117.61,241774.0,117.88,118.08,117.17,117.61,241774.0
2023-08-22 11:10:00,117.66,117.67,117.12,117.39,147978.0,117.66,117.67,117.12,117.39,147978.0
2023-08-22 11:20:00,117.44,117.58,117.08,117.22,136372.0,117.44,117.58,117.08,117.22,136372.0
2023-08-22 11:30:00,117.19,117.39,116.86,116.86,88158.0,117.19,117.39,116.86,116.86,88158.0
2023-08-22 11:40:00,116.83,116.88,116.31,116.45,108400.0,116.83,116.88,116.31,116.45,108400.0
2023-08-22 11:50:00,116.44,116.47,115.82,115.91,166090.0,116.44,116.47,115.82,115.91,166090.0
2023-08-22 12:00:00,115.91,116.24,115.52,115.98,299078.0,115.91,116.24,115.52,115.98,299078.0
2023-08-22 12:10:00,115.98,116.09,115.6,115.92,152818.0,115.98,116.09,115.6,115.92,152818.0
2023-08-22 12:20:00,115.89,116.18,115.86,116.01,114512.0,115.89,116.18,115.86,116.01,114512.0
2023-08-22 12:30:00,116.01,116.61,115.98,116.5,139106.0,116.01,116.61,115.98,116.5,139106.0
2023-08-22 12:40:00,116.5,116.75,116.29,116.36,167266.0,116.5,116.75,116.29,116.36,167266.0
2023-08-22 12:50:00,116.36,116.45,115.92,116.4,91976.0,116.36,116.45,115.92,116.4,91976.0
2023-08-22 13:00:00,116.36,116.85,116.36,116.67,193350.0,116.36,116.85,116.36,116.67,193350.0
2023-08-22 13:10:00,116.67,116.71,116.3,116.36,63686.0,116.67,116.71,116.3,116.36,63686.0
2023-08-22 13:20:00,116.31,116.42,115.95,116.08,109684.0,116.31,116.42,115.95,116.08,109684.0
2023-08-22 13:30:00,116.1,116.64,116.08,116.59,157498.0,116.1,116.64,116.08,116.59,157498.0
2023-08-22 13:40:00,116.58,116.7,116.33,116.5,156630.0,116.58,116.7,116.33,116.5,156630.0
2023-08-22 13:50:00,116.53,116.58,116.35,116.46,91198.0,116.53,116.58,116.35,116.46,91198.0
2023-08-22 14:00:00,116.45,116.67,116.41,116.63,65760.0,116.45,116.67,116.41,116.63,65760.0
2023-08-22 14:10:00,116.6,116.72,116.53,116.66,59168.0,116.6,116.72,116.53,116.66,59168.0
2023-08-22 14:20:00,116.63,117.39,116.58,117.39,169762.0,116.63,117.39,116.58,117.39,169762.0
2023-08-22 14:30:00,117.36,117.41,117.04,117.22,187518.0,117.36,117.41,117.04,117.22,187518.0
2023-08-22 14:40:00,117.23,117.28,116.92,116.95,111790.0,117.23,117.28,116.92,116.95,111790.0
2023-08-22 14:50:00,116.95,117.1,116.83,117.06,82570.0,116.95,117.1,116.83,117.06,82570.0
2023-08-22 15:00:00,117.04,117.39,116.94,117.28,113062.0,117.04,117.39,116.94,117.28,113062.0
2023-08-22 15:10:00,117.29,117.42,117.13,117.26,113286.0,117.29,117.42,117.13,117.26,113286.0
2023-08-22 15:20:00,117.29,117.41,117.13,117.3,126406.0,117.29,117.41,117.13,117.3,126406.0
2023-08-22 15:30:00,117.3,117.36,116.81,116.89,249662.0,117.3,117.36,116.81,116.89,249662.0
2023-08-22 15:40:00,116.88,117.13,116.64,117.13,207912.0,116.88,117.13,116.64,117.13,207912.0
2023-08-22 15:50:00,117.1,117.63,117.03,117.28,594472.0,117.1,117.63,117.03,117.28,594472.0
2023-08-23 09:30:00,117.83,117.83,115.88,116.53,238362.0,117.83,117.83,115.88,116.53,238362.0
2023-08-23 09:40:00,116.62,117.08,116.15,116.98,91590.0,116.62,117.08,116.15,116.98,91590.0
2023-08-23 09:50:00,116.99,117.73,116.81,117.55,140832.0,116.99,117.73,116.81,117.55,140832.0
2023-08-23 10:00:00,117.67,118.01,117.54,117.8,149314.0,117.67,118.01,117.54,117.8,149314.0
2023-08-23 10:10:00,117.74,117.92,117.47,117.58,120210.0,117.74,117.92,117.47,117.58,120210.0
2023-08-23 10:20:00,117.53,117.94,117.33,117.71,87998.0,117.53,117.94,117.33,117.71,87998.0
2023-08-23 10:30:00,117.75,117.95,117.5,117.79,59950.0,117.75,117.95,117.5,117.79,59950.0
2023-08-23 10:40:00,117.78,118.4,117.71,118.34,81514.0,117.78,118.4,117.71,118.34,81514.0
2023-08-23 10:50:00,118.32,118.61,118.21,118.35,142694.0,118.32,118.61,118.21,118.35,142694.0
2023-08-23 11:00:00,118.35,118.58,118.31,118.35,127440.0,118.35,118.58,118.31,118.35,127440.0
2023-08-23 11:10:00,118.34,118.48,118.05,118.33,103042.0,118.34,118.48,118.05,118.33,103042.0
2023-08-23 11:20:00,118.38,118.5,118.25,118.33,45204.0,118.38,118.5,118.25,118.33,45204.0
2023-08-23 11:30:00,118.34,118.39,117.8,117.85,97510.0,118.34,118.39,117.8,117.85,97510.0
2023-08-23 11:40:00,117.85,117.85,117.61,117.76,88176.0,117.85,117.85,117.61,117.76,88176.0
2023-08-23 11:50:00,117.79,117.89,117.65,117.78,54124.0,117.79,117.89,117.65,117.78,54124.0
2023-08-23 12:00:00,117.79,117.81,117.29,117.47,89960.0,117.79,117.81,117.29,117.47,89960.0
2023-08-23 12:10:00,117.45,117.55,117.31,117.41,76424.0,117.45,117.55,117.31,117.41,76424.0
2023-08-23 12:20:00,117.35,117.7,117.34,117.67,52710.0,117.35,117.7,117.34,117.67,52710.0
2023-08-23 12:30:00,117.72,117.91,117.63,117.85,55452.0,117.72,117.91,117.63,117.85,55452.0
2023-08-23 12:40:00,117.84,118.31,117.68,118.26,71070.0,117.84,118.31,117.68,118.26,71070.0
2023-08-23 12:50:00,118.28,118.63,118.21,118.35,134748.0,118.28,118.63,118.21,118.35,134748.0
2023-08-23 13:00:00,118.38,118.55,118.35,118.5,45646.0,118.38,118.55,118.35,118.5,45646.0
2023-08-23 13:10:00,118.49,118.54,118.31,118.45,57402.0,118.49,118.54,118.31,118.45,57402.0
2023-08-23 13:20:00,118.42,118.48,118.22,118.31,53102.0,118.42,118.48,118.22,118.31,53102.0
2023-08-23 13:30:00,118.34,118.39,117.97,118.07,81374.0,118.34,118.39,117.97,118.07,81374.0
2023-08-23 13:40:00,118.06,118.25,118.0,118.0,86702.0,118.06,118.25,118.0,118.0,86702.0
2023-08-23 13:50:00,117.99,118.13,117.93,118.12,52356.0,117.99,118.13,117.93,118.12,52356.0
2023-08-23 14:00:00,118.07,118.21,117.91,117.95,56870.0,118.07,118.21,117.91,117.95,56870.0
2023-08-23 14:10:00,117.95,118.06,117.8,117.88,66456.0,117.95,118.06,117.8,117.88,66456.0
2023-08-23 14:20:00,117.86,118.2,117.75,118.14,47796.0,117.86,118.2,117.75,118.14,47796.0
2023-08-23 14:30:00,118.08,118.08,117.82,117.92,73604.0,118.08,118.08,117.82,117.92,73604.0
2023-08-23 14:40:00,117.91,118.0,117.76,117.77,100602.0,117.91,118.0,117.76,117.77,100602.0
2023-08-23 14:50:00,117.77,118.09,117.77,117.9,80122.0,117.77,118.09,117.77,117.9,80122.0
2023-08-23 15:00:00,117.94,118.11,117.71,117.94,59250.0,117.94,118.11,117.71,117.94,59250.0
2023-08-23 15:10:00,117.91,118.32,117.91,118.25,75772.0,117.91,118.32,117.91,118.25,75772.0
2023-08-23 15:20:00,118.23,118.34,118.11,118.15,64912.0,118.23,118.34,118.11,118.15,64912.0
2023-08-23 15:30:00,118.11,118.29,118.0,118.18,99584.0,118.11,118.29,118.0,118.18,99584.0
2023-08-23 15:40:00,118.19,118.33,118.13,118.13,124474.0,118.19,118.33,118.13,118.13,124474.0
2023-08-23 15:50:00,118.13,118.23,117.77,117.82,237074.0,118.13,118.23,117.77,117.82,237074.0
2023-08-24 09:30:00,119.0,119.1,117.53,117.67,190230.0,119.0,119.1,117.53,117.67,190230.0
2023-08-24 09:40:00,117.76,117.78,117.07,117.16,67662.0,117.76,117.78,117.07,117.16,67662.0
2023-08-24 09:50:00,117.14,117.67,116.97,117.67,74604.0,117.14,117.67,116.97,117.67,74604.0
2023-08-24 10:00:00,117.71,117.96,117.29,117.39,98934.0,117.71,117.96,117.29,117.39,98934.0
2023-08-24 10:10:00,117.33,117.5,116.97,117.04,64468.0,117.33,117.5,116.97,117.04,64468.0
2023-08-24 10:20:00,116.99,117.22,116.52,116.6,57282.0,116.99,117.22,116.52,116.6,57282.0
2023-08-24 10:30:00,116.6,116.76,116.38,116.45,58790.0,116.6,116.76,116.38,116.45,58790.0
2023-08-24 10:40:00,116.45,116.48,115.76,115.84,85988.0,116.45,116.48,115.76,115.84,85988.0
2023-08-24 10:50:00,115.89,116.39,115.89,116.11,50756.0,115.89,116.39,115.89,116.11,50756.0
2023-08-24 11:00:00,116.11,116.11,115.58,115.77,57022.0,116.11,116.11,115.58,115.77,57022.0
2023-08-24 11:10:00,115.73,115.89,115.5,115.66,48108.0,115.73,115.89,115.5,115.66,48108.0
2023-08-24 11:20:00,115.66,115.77,115.5,115.69,41234.0,115.66,115.77,115.5,115.69,41234.0
2023-08-24 11:30:00,115.64,115.64,115.08,115.12,134758.0,115.64,115.64,115.08,115.12,134758.0
2023-08-24 11:40:00,115.13,115.2,115.0,115.04,77126.0,115.13,115.2,115.0,115.04,77126.0
2023-08-24 11:50:00,115.01,115.04,114.74,114.89,71916.0,115.01,115.04,114.74,114.89,71916.0
2023-08-24 12:00:00,114.95,115.02,114.85,114.89,40982.0,114.95,115.02,114.85,114.89,40982.0
2023-08-24 12:10:00,114.88,115.25,114.86,115.1,183982.0,114.88,115.25,114.86,115.1,183982.0
2023-08-24 12:20:00,115.11,115.44,115.11,115.24,49144.0,115.11,115.44,115.11,115.24,49144.0
2023-08-24 12:30:00,115.25,115.45,115.05,115.43,86708.0,115.25,115.45,115.05,115.43,86708.0
2023-08-24 12:40:00,115.44,115.44,115.0,115.13,118622.0,115.44,115.44,115.0,115.13,118622.0
2023-08-24 12:50:00,115.14,115.17,115.0,115.1,75510.0,115.14,115.17,115.0,115.1,75510.0
2023-08-24 13:00:00,115.11,115.18,114.89,115.06,78184.0,115.11,115.18,114.89,115.06,78184.0
2023-08-24 13:10:00,115.06,115.1,114.62,114.72,64678.0,115.06,115.1,114.62,114.72,64678.0
2023-08-24 13:20:00,114.75,114.79,114.46,114.58,34394.0,114.75,114.79,114.46,114.58,34394.0
2023-08-24 13:30:00,114.58,114.79,114.52,114.79,43264.0,114.58,114.79,114.52,114.79,43264.0
2023-08-24 13:40:00,114.77,114.83,114.61,114.64,24782.0,114.77,114.83,114.61,114.64,24782.0
2023-08-24 13:50:00,114.64,114.89,114.57,114.89,33234.0,114.64,114.89,114.57,114.89,33234.0
2023-08-24 14:00:00,114.89,115.03,114.86,114.89,48096.0,114.89,115.03,114.86,114.89,48096.0
2023-08-24 14:10:00,114.89,115.05,114.81,114.92,70280.0,114.89,115.05,114.81,114.92,70280.0
2023-08-24 14:20:00,114.89,115.01,114.81,114.83,24188.0,114.89,115.01,114.81,114.83,24188.0
2023-08-24 14:30:00,114.83,115.02,114.67,114.68,59614.0,114.83,115.02,114.67,114.68,59614.0
2023-08-24 14:40:00,114.63,114.75,114.49,114.64,74560.0,114.63,114.75,114.49,114.64,74560.0
2023-08-24 14:50:00,114.68,114.85,114.62,114.85,63414.0,114.68,114.85,114.62,114.85,63414.0
2023-08-24 15:00:00,114.84,114.87,114.54,114.58,64510.0,114.84,114.87,114.54,114.58,64510.0
2023-08-24 15:10:00,114.58,114.63,114.43,114.48,68004.0,114.58,114.63,114.43,114.48,68004.0
2023-08-24 15:20:00,114.49,114.53,114.23,114.27,72384.0,114.49,114.53,114.23,114.27,72384.0
2023-08-24 15:30:00,114.28,114.38,113.98,114.03,95134.0,114.28,114.38,113.98,114.03,95134.0
2023-08-24 15:40:00,114.06,114.07,113.64,113.83,141558.0,114.06,114.07,113.64,113.83,141558.0
2023-08-24 15:50:00,113.84,114.03,113.47,113.7,556854.0,113.84,114.03,113.47,113.7,556854.0
2023-08-25 09:30:00,114.86,115.9,114.5,114.78,218652.0,114.86,115.9,114.5,114.78,218652.0
2023-08-25 09:40:00,114.84,115.24,114.49,114.92,88038.0,114.84,115.24,114.49,114.92,88038.0
2023-08-25 09:50:00,114.9,115.06,114.73,115.05,78784.0,114.9,115.06,114.73,115.05,78784.0
2023-08-25 10:00:00,115.01,115.07,114.06,114.13,75446.0,115.01,115.07,114.06,114.13,75446.0
2023-08-25 10:10:00,114.13,115.11,114.07,114.62,79676.0,114.13,115.11,114.07,114.62,79676.0
2023-08-25 10:20:00,114.61,114.66,114.05,114.18,41584.0,114.61,114.66,114.05,114.18,41584.0
2023-08-25 10:30:00,114.13,114.26,113.6,113.76,59194.0,114.13,114.26,113.6,113.76,59194.0
2023-08-25 10:40:00,113.82,113.96,113.22,113.39,59728.0,113.82,113.96,113.22,113.39,59728.0
2023-08-25 10:50:00,113.41,113.48,113.16,113.21,76932.0,113.41,113.48,113.16,113.21,76932.0
2023-08-25 11:00:00,113.24,113.9,113.19,113.87,65628.0,113.24,113.9,113.19,113.87,65628.0
2023-08-25 11:10:00,113.87,114.07,113.74,114.07,75960.0,113.87,114.07,113.74,114.07,75960.0
2023-08-25 11:20:00,113.99,114.3,113.77,114.23,35176.0,113.99,114.3,113.77,114.23,35176.0
2023-08-25 11:30:00,114.11,114.51,113.89,114.44,55926.0,114.11,114.51,113.89,114.44,55926.0
2023-08-25 11:40:00,114.36,114.36,114.11,114.33,42868.0,114.36,114.36,114.11,114.33,42868.0
2023-08-25 11:50:00,114.29,114.36,113.73,113.79,44414.0,114.29,114.36,113.73,113.79,44414.0
2023-08-25 12:00:00,113.86,114.38,113.86,114.38,78252.0,113.86,114.38,113.86,114.38,78252.0
2023-08-25 12:10:00,114.42,114.53,114.11,114.23,71248.0,114.42,114.53,114.11,114.23,71248.0
2023-08-25 12:20:00,114.17,114.44,114.09,114.27,33784.0,114.17,114.44,114.09,114.27,33784.0
2023-08-25 12:30:00,114.33,114.47,114.08,114.41,25342.0,114.33,114.47,114.08,114.41,25342.0
2023-08-25 12:40:00,114.39,114.5,114.14,114.36,29760.0,114.39,114.5,114.14,114.36,29760.0
2023-08-25 12:50:00,114.33,114.36,114.04,114.23,20438.0,114.33,114.36,114.04,114.23,20438.0
2023-08-25 13:00:00,114.23,114.3,114.08,114.08,37126.0,114.23,114.3,114.08,114.08,37126.0
2023-08-25 13:10:00,114.0,114.33,113.94,114.2,42948.0,114.0,114.33,113.94,114.2,42948.0
2023-08-25 13:20:00,114.2,114.42,113.99,114.35,59888.0,114.2,114.42,113.99,114.35,59888.0
2023-08-25 13:30:00,114.32,114.46,114.18,114.28,29302.0,114.32,114.46,114.18,114.28,29302.0
2023-08-25 13:40:00,114.18,114.64,114.18,114.53,39658.0,114.18,114.64,114.18,114.53,39658.0
2023-08-25 13:50:00,114.49,114.72,114.41,114.63,45530.0,114.49,114.72,114.41,114.63,45530.0
2023-08-25 14:00:00,114.67,114.8,114.59,114.61,61132.0,114.67,114.8,114.59,114.61,61132.0
2023-08-25 14:10:00,114.63,114.95,114.56,114.92,39006.0,114.63,114.95,114.56,114.92,39006.0
2023-08-25 14:20:00,114.92,115.2,114.92,115.19,56432.0,114.92,115.2,114.92,115.19,56432.0
2023-08-25 14:30:00,115.2,115.31,115.02,115.04,55140.0,115.2,115.31,115.02,115.04,55140.0
2023-08-25 14:40:00,115.07,115.6,115.06,115.55,76258.0,115.07,115.6,115.06,115.55,76258.0
2023-08-25 14:50:00,115.56,115.69,115.39,115.6,69082.0,115.56,115.69,115.39,115.6,69082.0
2023-08-25 15:00:00,115.61,115.86,115.61,115.86,107514.0,115.61,115.86,115.61,115.86,107514.0
2023-08-25 15:10:00,115.89,115.89,115.61,115.82,75146.0,115.89,115.89,115.61,115.82,75146.0
2023-08-25 15:20:00,115.83,116.02,115.77,115.77,82366.0,115.83,116.02,115.77,115.77,82366.0
2023-08-25 15:30:00,115.79,115.86,115.63,115.72,97370.0,115.79,115.86,115.63,115.72,97370.0
2023-08-25 15:40:00,115.72,115.86,115.55,115.56,95890.0,115.72,115.86,115.55,115.56,95890.0
2023-08-25 15:50:00,115.55,115.57,115.22,115.42,427348.0,115.55,115.57,115.22,115.42,427348.0
2023-08-28 09:30:00,115.36,116.54,115.36,115.74,188600.0,115.36,116.54,115.36,115.74,188600.0
2023-08-28 09:40:00,115.64,115.69,115.04,115.34,41770.0,115.64,115.69,115.04,115.34,41770.0
2023-08-28 09:50:00,115.32,115.56,114.94,115.47,74352.0,115.32,115.56,114.94,115.47,74352.0
2023-08-28 10:00:00,115.45,115.86,115.36,115.82,77368.0,115.45,115.86,115.36,115.82,77368.0
2023-08-28 10:10:00,115.82,115.9,115.48,115.54,100180.0,115.82,115.9,115.48,115.54,100180.0
2023-08-28 10:20:00,115.52,115.85,115.52,115.78,20762.0,115.52,115.85,115.52,115.78,20762.0
2023-08-28 10:30:00,115.87,115.89,115.53,115.69,43422.0,115.87,115.89,115.53,115.69,43422.0
2023-08-28 10:40:00,115.67,115.75,115.36,115.43,47766.0,115.67,115.75,115.36,115.43,47766.0
2023-08-28 10:50:00,115.46,115.48,115.17,115.42,39428.0,115.46,115.48,115.17,115.42,39428.0
2023-08-28 11:00:00,115.39,115.42,114.98,115.13,28976.0,115.39,115.42,114.98,115.13,28976.0
2023-08-28 11:10:00,115.08,115.19,114.97,115.09,26888.0,115.08,115.19,114.97,115.09,26888.0
2023-08-28 11:20:00,115.03,115.14,114.87,114.9,40078.0,115.03,115.14,114.87,114.9,40078.0
2023-08-28 11:30:00,114.92,115.0,114.88,114.9,25868.0,114.92,115.0,114.88,114.9,25868.0
2023-08-28 11:40:00,114.96,114.97,114.64,114.92,61430.0,114.96,114.97,114.64,114.92,61430.0
2023-08-28 11:50:00,114.92,115.1,114.84,114.93,65466.0,114.92,115.1,114.84,114.93,65466.0
2023-08-28 12:00:00,114.96,114.96,114.61,114.74,44602.0,114.96,114.96,114.61,114.74,44602.0
2023-08-28 12:10:00,114.77,114.8,114.48,114.68,79266.0,114.77,114.8,114.48,114.68,79266.0
2023-08-28 12:20:00,114.63,115.02,114.56,114.93,58798.0,114.63,115.02,114.56,114.93,58798.0
2023-08-28 12:30:00,114.97,115.2,114.94,115.16,16260.0,114.97,115.2,114.94,115.16,16260.0
2023-08-28 12:40:00,115.11,115.38,115.08,115.3,48330.0,115.11,115.38,115.08,115.3,48330.0
2023-08-28 12:50:00,115.24,115.58,115.24,115.55,52266.0,115.24,115.58,115.24,115.55,52266.0
2023-08-28 13:00:00,115.58,115.92,115.58,115.85,64218.0,115.58,115.92,115.58,115.85,64218.0
2023-08-28 13:10:00,115.83,115.95,115.68,115.75,50426.0,115.83,115.95,115.68,115.75,50426.0
2023-08-28 13:20:00,115.76,115.77,115.54,115.7,32190.0,115.76,115.77,115.54,115.7,32190.0
2023-08-28 13:30:00,115.7,115.72,115.36,115.46,42228.0,115.7,115.72,115.36,115.46,42228.0
2023-08-28 13:40:00,115.45,115.48,115.21,115.31,27258.0,115.45,115.48,115.21,115.31,27258.0
2023-08-28 13:50:00,115.31,115.32,115.08,115.19,81442.0,115.31,115.32,115.08,115.19,81442.0
2023-08-28 14:00:00,115.19,115.36,115.14,115.34,51908.0,115.19,115.36,115.14,115.34,51908.0
2023-08-28 14:10:00,115.33,115.61,115.3,115.47,22978.0,115.33,115.61,115.3,115.47,22978.0
2023-08-28 14:20:00,115.49,115.61,115.47,115.55,28470.0,115.49,115.61,115.47,115.55,28470.0
2023-08-28 14:30:00,115.53,115.67,115.47,115.55,23610.0,115.53,115.67,115.47,115.55,23610.0
2023-08-28 14:40:00,115.55,115.67,115.51,115.64,14270.0,115.55,115.67,115.51,115.64,14270.0
2023-08-28 14:50:00,115.58,115.71,115.5,115.64,23238.0,115.58,115.71,115.5,115.64,23238.0
2023-08-28 15:00:00,115.62,115.91,115.61,115.88,28682.0,115.62,115.91,115.61,115.88,28682.0
2023-08-28 15:10:00,115.88,115.92,115.64,115.69,59730.0,115.88,115.92,115.64,115.69,59730.0
2023-08-28 15:20:00,115.66,115.71,115.52,115.66,25446.0,115.66,115.71,115.52,115.66,25446.0
2023-08-28 15:30:00,115.67,115.81,115.64,115.71,47232.0,115.67,115.81,115.64,115.71,47232.0
2023-08-28 15:40:00,115.71,116.28,115.69,116.08,119708.0,115.71,116.28,115.69,116.08,119708.0
2023-08-28 15:50:00,116.03,116.32,115.99,116.25,316242.0,116.03,116.32,115.99,116.25,316242.0
2023-08-29 09:30:00,116.39,116.42,115.71,115.92,151158.0,116.39,116.42,115.71,115.92,151158.0
2023-08-29 09:40:00,115.91,116.3,115.75,116.27,69898.0,115.91,116.3,115.75,116.27,69898.0
2023-08-29 09:50:00,116.3,116.38,116.04,116.32,37012.0,116.3,116.38,116.04,116.32,37012.0
2023-08-29 10:00:00,116.36,116.75,116.31,116.52,80350.0,116.36,116.75,116.31,116.52,80350.0
2023-08-29 10:10:00,116.45,116.6,116.26,116.44,60608.0,116.45,116.6,116.26,116.44,60608.0
2023-08-29 10:20:00,116.46,116.78,116.36,116.46,61564.0,116.46,116.78,116.36,116.46,61564.0
2023-08-29 10:30:00,116.51,116.88,116.42,116.48,87224.0,116.51,116.88,116.42,116.48,87224.0
2023-08-29 10:40:00,116.52,116.75,116.38,116.7,69860.0,116.52,116.75,116.38,116.7,69860.0
2023-08-29 10:50:00,116.6,116.79,116.38,116.43,64914.0,116.6,116.79,116.38,116.43,64914.0
2023-08-29 11:00:00,116.43,116.63,116.24,116.35,44038.0,116.43,116.63,116.24,116.35,44038.0
2023-08-29 11:10:00,116.39,116.58,116.35,116.42,48728.0,116.39,116.58,116.35,116.42,48728.0
2023-08-29 11:20:00,116.42,116.56,116.34,116.42,79542.0,116.42,116.56,116.34,116.42,79542.0
2023-08-29 11:30:00,116.39,116.83,116.38,116.74,71598.0,116.39,116.83,116.38,116.74,71598.0
2023-08-29 11:40:00,116.74,116.86,116.69,116.78,81934.0,116.74,116.86,116.69,116.78,81934.0
2023-08-29 11:50:00,116.74,117.04,116.74,117.04,66536.0,116.74,117.04,116.74,117.04,66536.0
2023-08-29 12:00:00,117.05,117.1,116.55,116.63,33184.0,117.05,117.1,116.55,116.63,33184.0
2023-08-29 12:10:00,116.64,116.68,116.36,116.49,51110.0,116.64,116.68,116.36,116.49,51110.0
2023-08-29 12:20:00,116.46,116.6,116.36,116.51,21804.0,116.46,116.6,116.36,116.51,21804.0
2023-08-29 12:30:00,116.51,116.6,116.39,116.45,33676.0,116.51,116.6,116.39,116.45,33676.0
2023-08-29 12:40:00,116.45,116.53,116.33,116.49,35302.0,116.45,116.53,116.33,116.49,35302.0
2023-08-29 12:50:00,116.49,116.66,116.48,116.64,27670.0,116.49,116.66,116.48,116.64,27670.0
2023-08-29 13:00:00,116.64,116.72,116.6,116.65,24622.0,116.64,116.72,116.6,116.65,24622.0
2023-08-29 13:10:00,116.73,116.79,116.61,116.69,29290.0,116.73,116.79,116.61,116.69,29290.0
2023-08-29 13:20:00,116.68,116.8,116.64,116.67,28886.0,116.68,116.8,116.64,116.67,28886.0
2023-08-29 13:30:00,116.69,116.86,116.64,116.83,33856.0,116.69,116.86,116.64,116.83,33856.0
2023-08-29 13:40:00,116.83,117.05,116.83,117.05,47238.0,116.83,117.05,116.83,117.05,47238.0
2023-08-29 13:50:00,117.05,117.07,116.84,116.84,88934.0,117.05,117.07,116.84,116.84,88934.0
2023-08-29 14:00:00,116.8,116.86,116.72,116.83,31244.0,116.8,116.86,116.72,116.83,31244.0
2023-08-29 14:10:00,116.83,116.86,116.74,116.78,23236.0,116.83,116.86,116.74,116.78,23236.0
2023-08-29 14:20:00,116.76,116.86,116.64,116.73,40402.0,116.76,116.86,116.64,116.73,40402.0
2023-08-29 14:30:00,116.72,116.85,116.67,116.73,52736.0,116.72,116.85,116.67,116.73,52736.0
2023-08-29 14:40:00,116.76,116.79,116.42,116.48,68988.0,116.76,116.79,116.42,116.48,68988.0
2023-08-29 14:50:00,116.5,116.64,116.45,116.63,33970.0,116.5,116.64,116.45,116.63,33970.0
2023-08-29 15:00:00,116.63,116.63,116.5,116.58,33764.0,116.63,116.63,116.5,116.58,33764.0
2023-08-29 15:10:00,116.58,116.61,116.42,116.51,58848.0,116.58,116.61,116.42,116.51,58848.0
2023-08-29 15:20:00,116.54,116.58,116.39,116.5,127510.0,116.54,116.58,116.39,116.5,127510.0
2023-08-29 15:30:00,116.46,116.61,116.41,116.57,105744.0,116.46,116.61,116.41,116.57,105744.0
2023-08-29 15:40:00,116.56,116.72,116.54,116.72,121598.0,116.56,116.72,116.54,116.72,121598.0
2023-08-29 15:50:00,116.69,117.05,116.61,116.98,351398.0,116.69,117.05,116.61,116.98,351398.0
2023-08-30 09:30:00,117.91,118.5,117.5,118.5,273130.0,117.91,118.5,117.5,118.5,273130.0
2023-08-30 09:40:00,118.53,119.07,118.15,118.98,219824.0,118.53,119.07,118.15,118.98,219824.0
2023-08-30 09:50:00,119.02,119.55,118.97,119.48,219982.0,119.02,119.55,118.97,119.48,219982.0
2023-08-30 10:00:00,119.48,119.63,119.24,119.58,96684.0,119.48,119.63,119.24,119.58,96684.0
2023-08-30 10:10:00,119.56,119.7,119.1,119.11,115204.0,119.56,119.7,119.1,119.11,115204.0
2023-08-30 10:20:00,119.1,119.33,118.55,118.81,133398.0,119.1,119.33,118.55,118.81,133398.0
2023-08-30 10:30:00,118.77,118.94,118.57,118.61,63798.0,118.77,118.94,118.57,118.61,63798.0
2023-08-30 10:40:00,118.58,118.6,118.33,118.33,68274.0,118.58,118.6,118.33,118.33,68274.0
2023-08-30 10:50:00,118.33,118.78,118.3,118.78,56660.0,118.33,118.78,118.3,118.78,56660.0
2023-08-30 11:00:00,118.78,119.0,118.48,118.67,145726.0,118.78,119.0,118.48,118.67,145726.0
2023-08-30 11:10:00,118.69,118.77,118.55,118.73,29990.0,118.69,118.77,118.55,118.73,29990.0
2023-08-30 11:20:00,118.67,118.73,118.42,118.67,48992.0,118.67,118.73,118.42,118.67,48992.0
2023-08-30 11:30:00,118.65,118.71,118.42,118.63,30594.0,118.65,118.71,118.42,118.63,30594.0
2023-08-30 11:40:00,118.7,118.8,118.59,118.72,26940.0,118.7,118.8,118.59,118.72,26940.0
2023-08-30 11:50:00,118.71,118.8,118.64,118.69,27740.0,118.71,118.8,118.64,118.69,27740.0
2023-08-30 12:00:00,118.7,118.91,118.66,118.85,39510.0,118.7,118.91,118.66,118.85,39510.0
2023-08-30 12:10:00,118.85,118.85,118.62,118.63,18678.0,118.85,118.85,118.62,118.63,18678.0
2023-08-30 12:20:00,118.7,118.7,118.47,118.53,25398.0,118.7,118.7,118.47,118.53,25398.0
2023-08-30 12:30:00,118.51,118.57,118.28,118.36,38084.0,118.51,118.57,118.28,118.36,38084.0
2023-08-30 12:40:00,118.33,118.69,118.33,118.64,59834.0,118.33,118.69,118.33,118.64,59834.0
2023-08-30 12:50:00,118.62,118.67,118.46,118.58,28886.0,118.62,118.67,118.46,118.58,28886.0
2023-08-30 13:00:00,118.61,118.9,118.58,118.86,39910.0,118.61,118.9,118.58,118.86,39910.0
2023-08-30 13:10:00,118.83,118.94,118.79,118.94,25922.0,118.83,118.94,118.79,118.94,25922.0
2023-08-30 13:20:00,118.96,118.98,118.77,118.86,32760.0,118.96,118.98,118.77,118.86,32760.0
2023-08-30 13:30:00,118.83,118.95,118.81,118.88,27564.0,118.83,118.95,118.81,118.88,27564.0
2023-08-30 13:40:00,118.87,118.9,118.81,118.89,66660.0,118.87,118.9,118.81,118.89,66660.0
2023-08-30 13:50:00,118.88,118.98,118.69,118.96,47328.0,118.88,118.98,118.69,118.96,47328.0
2023-08-30 14:00:00,118.98,119.18,118.91,119.18,67960.0,118.98,119.18,118.91,119.18,67960.0
2023-08-30 14:10:00,119.19,119.27,118.86,119.15,64006.0,119.19,119.27,118.86,119.15,64006.0
2023-08-30 14:20:00,119.13,119.13,118.79,118.81,19444.0,119.13,119.13,118.79,118.81,19444.0
2023-08-30 14:30:00,118.79,118.94,118.74,118.94,65120.0,118.79,118.94,118.74,118.94,65120.0
2023-08-30 14:40:00,118.83,118.99,118.76,118.83,30304.0,118.83,118.99,118.76,118.83,30304.0
2023-08-30 14:50:00,118.86,118.92,118.8,118.9,30498.0,118.86,118.92,118.8,118.9,30498.0
2023-08-30 15:00:00,118.92,118.96,118.76,118.76,47488.0,118.92,118.96,118.76,118.76,47488.0
2023-08-30 15:10:00,118.79,118.92,118.74,118.92,42922.0,118.79,118.92,118.74,118.92,42922.0
2023-08-30 15:20:00,118.95,118.97,118.8,118.82,57362.0,118.95,118.97,118.8,118.82,57362.0
2023-08-30 15:30:00,118.82,118.88,118.69,118.77,59450.0,118.82,118.88,118.69,118.77,59450.0
2023-08-30 15:40:00,118.77,118.85,118.58,118.78,86108.0,118.77,118.85,118.58,118.78,86108.0
2023-08-30 15:50:00,118.78,119.26,118.78,118.94,406106.0,118.78,119.26,118.78,118.94,406106.0
2023-08-31 09:30:00,119.93,121.14,119.79,121.11,249430.0,119.93,121.14,119.79,121.11,249430.0
2023-08-31 09:40:00,121.02,121.38,120.57,120.91,161382.0,121.02,121.38,120.57,120.91,161382.0
2023-08-31 09:50:00,120.96,120.98,120.52,120.86,114606.0,120.96,120.98,120.52,120.86,114606.0
2023-08-31 10:00:00,120.88,121.0,120.5,120.89,85806.0,120.88,121.0,120.5,120.89,85806.0
2023-08-31 10:10:00,120.89,121.11,120.71,120.98,89262.0,120.89,121.11,120.71,120.98,89262.0
2023-08-31 10:20:00,120.99,121.51,120.99,121.4,146670.0,120.99,121.51,120.99,121.4,146670.0
2023-08-31 10:30:00,121.36,121.54,121.29,121.34,113136.0,121.36,121.54,121.29,121.34,113136.0
2023-08-31 10:40:00,121.32,121.44,121.12,121.18,83120.0,121.32,121.44,121.12,121.18,83120.0
2023-08-31 10:50:00,121.2,121.39,120.94,121.3,49862.0,121.2,121.39,120.94,121.3,49862.0
2023-08-31 11:00:00,121.34,121.42,121.14,121.4,67616.0,121.34,121.42,121.14,121.4,67616.0
2023-08-31 11:10:00,121.38,121.41,121.25,121.28,65632.0,121.38,121.41,121.25,121.28,65632.0
2023-08-31 11:20:00,121.28,121.29,120.95,121.09,102610.0,121.28,121.29,120.95,121.09,102610.0
2023-08-31 11:30:00,121.08,121.25,120.94,121.17,37498.0,121.08,121.25,120.94,121.17,37498.0
2023-08-31 11:40:00,121.17,121.17,120.92,121.0,67962.0,121.17,121.17,120.92,121.0,67962.0
2023-08-31 11:50:00,121.04,121.14,120.98,121.08,41522.0,121.04,121.14,120.98,121.08,41522.0
2023-08-31 12:00:00,121.08,121.2,120.97,121.11,71748.0,121.08,121.2,120.97,121.11,71748.0
2023-08-31 12:10:00,121.12,121.16,120.76,120.77,52518.0,121.12,121.16,120.76,120.77,52518.0
2023-08-31 12:20:00,120.75,120.99,120.73,120.96,62628.0,120.75,120.99,120.73,120.96,62628.0
2023-08-31 12:30:00,120.96,121.11,120.92,121.1,54180.0,120.96,121.11,120.92,121.1,54180.0
2023-08-31 12:40:00,121.07,121.2,120.84,120.88,61300.0,121.07,121.2,120.84,120.88,61300.0
2023-08-31 12:50:00,120.9,121.08,120.83,121.0,53218.0,120.9,121.08,120.83,121.0,53218.0
2023-08-31 13:00:00,121.0,121.14,120.95,121.14,43826.0,121.0,121.14,120.95,121.14,43826.0
2023-08-31 13:10:00,121.11,121.33,121.1,121.33,64656.0,121.11,121.33,121.1,121.33,64656.0
2023-08-31 13:20:00,121.32,121.44,121.24,121.39,56970.0,121.32,121.44,121.24,121.39,56970.0
2023-08-31 13:30:00,121.39,121.39,121.23,121.25,41636.0,121.39,121.39,121.23,121.25,41636.0
2023-08-31 13:40:00,121.29,121.32,121.07,121.08,19712.0,121.29,121.32,121.07,121.08,19712.0
2023-08-31 13:50:00,121.08,121.24,121.04,121.23,18778.0,121.08,121.24,121.04,121.23,18778.0
2023-08-31 14:00:00,121.23,121.46,121.21,121.45,32080.0,121.23,121.46,121.21,121.45,32080.0
2023-08-31 14:10:00,121.43,121.48,121.33,121.33,33954.0,121.43,121.48,121.33,121.33,33954.0
2023-08-31 14:20:00,121.33,121.48,121.3,121.32,51318.0,121.33,121.48,121.3,121.32,51318.0
2023-08-31 14:30:00,121.32,121.33,120.99,121.08,44754.0,121.32,121.33,120.99,121.08,44754.0
2023-08-31 14:40:00,121.07,121.16,120.9,121.03,71022.0,121.07,121.16,120.9,121.03,71022.0
2023-08-31 14:50:00,121.03,121.05,120.9,120.92,43154.0,121.03,121.05,120.9,120.92,43154.0
2023-08-31 15:00:00,120.91,121.22,120.91,121.16,38016.0,120.91,121.22,120.91,121.16,38016.0
2023-08-31 15:10:00,121.17,121.3,121.17,121.28,46648.0,121.17,121.3,121.17,121.28,46648.0
2023-08-31 15:20:00,121.28,121.36,121.21,121.35,52710.0,121.28,121.36,121.21,121.35,52710.0
2023-08-31 15:30:00,121.36,121.53,121.35,121.53,116606.0,121.36,121.53,121.35,121.53,116606.0
2023-08-31 15:40:00,121.53,121.67,121.46,121.52,161856.0,121.53,121.67,121.46,121.52,161856.0
2023-08-31 15:50:00,121.55,121.92,121.42,121.62,524510.0,121.55,121.92,121.42,121.62,524510.0
2023-09-01 09:30:00,121.77,122.39,121.22,121.78,449852.0,121.77,122.39,121.22,121.78,449852.0
2023-09-01 09:40:00,121.82,121.94,120.91,121.07,80094.0,121.82,121.94,120.91,121.07,80094.0
2023-09-01 09:50:00,120.97,121.2,120.75,120.96,52254.0,120.97,121.2,120.75,120.96,52254.0
2023-09-01 10:00:00,120.91,121.35,120.76,121.18,121744.0,120.91,121.35,120.76,121.18,121744.0
2023-09-01 10:10:00,121.17,121.6,120.99,121.5,71822.0,121.17,121.6,120.99,121.5,71822.0
2023-09-01 10:20:00,121.5,121.64,121.31,121.61,34510.0,121.5,121.64,121.31,121.61,34510.0
2023-09-01 10:30:00,121.69,121.69,121.06,121.16,31654.0,121.69,121.69,121.06,121.16,31654.0
2023-09-01 10:40:00,121.1,121.11,120.67,120.88,34226.0,121.1,121.11,120.67,120.88,34226.0
2023-09-01 10:50:00,120.83,121.07,120.64,120.72,41652.0,120.83,121.07,120.64,120.72,41652.0
2023-09-01 11:00:00,120.72,121.12,120.61,121.12,64908.0,120.72,121.12,120.61,121.12,64908.0
2023-09-01 11:10:00,121.17,121.41,121.06,121.36,34466.0,121.17,121.41,121.06,121.36,34466.0
2023-09-01 11:20:00,121.33,121.5,121.25,121.38,28360.0,121.33,121.5,121.25,121.38,28360.0
2023-09-01 11:30:00,121.43,121.45,121.22,121.25,19866.0,121.43,121.45,121.22,121.25,19866.0
2023-09-01 11:40:00,121.3,121.3,120.98,121.03,18990.0,121.3,121.3,120.98,121.03,18990.0
2023-09-01 11:50:00,121.03,121.05,120.88,120.95,25270.0,121.03,121.05,120.88,120.95,25270.0
2023-09-01 12:00:00,120.92,120.99,120.77,120.91,33608.0,120.92,120.99,120.77,120.91,33608.0
2023-09-01 12:10:00,120.93,121.04,120.78,120.98,19474.0,120.93,121.04,120.78,120.98,19474.0
2023-09-01 12:20:00,121.0,121.06,120.9,120.91,26356.0,121.0,121.06,120.9,120.91,26356.0
2023-09-01 12:30:00,120.91,121.07,120.74,120.74,23966.0,120.91,121.07,120.74,120.74,23966.0
2023-09-01 12:40:00,120.75,120.79,120.65,120.67,32974.0,120.75,120.79,120.65,120.67,32974.0
2023-09-01 12:50:00,120.65,120.82,120.65,120.74,24290.0,120.65,120.82,120.65,120.74,24290.0
2023-09-01 13:00:00,120.73,120.78,120.49,120.51,18578.0,120.73,120.78,120.49,120.51,18578.0
2023-09-01 13:10:00,120.52,120.58,120.48,120.57,16176.0,120.52,120.58,120.48,120.57,16176.0
2023-09-01 13:20:00,120.57,120.57,120.28,120.28,22878.0,120.57,120.57,120.28,120.28,22878.0
2023-09-01 13:30:00,120.31,120.49,120.3,120.36,28702.0,120.31,120.49,120.3,120.36,28702.0
2023-09-01 13:40:00,120.39,120.51,120.27,120.49,32902.0,120.39,120.51,120.27,120.49,32902.0
2023-09-01 13:50:00,120.5,120.58,120.43,120.47,23970.0,120.5,120.58,120.43,120.47,23970.0
2023-09-01 14:00:00,120.47,120.49,120.38,120.48,23502.0,120.47,120.49,120.38,120.48,23502.0
2023-09-01 14:10:00,120.5,120.51,120.42,120.46,22152.0,120.5,120.51,120.42,120.46,22152.0
2023-09-01 14:20:00,120.44,120.51,120.23,120.32,30722.0,120.44,120.51,120.23,120.32,30722.0
2023-09-01 14:30:00,120.32,120.5,120.3,120.49,29796.0,120.32,120.5,120.3,120.49,29796.0
2023-09-01 14:40:00,120.47,120.62,120.47,120.53,25866.0,120.47,120.62,120.47,120.53,25866.0
2023-09-01 14:50:00,120.55,120.58,120.49,120.55,25584.0,120.55,120.58,120.49,120.55,25584.0
2023-09-01 15:00:00,120.55,120.82,120.55,120.8,42624.0,120.55,120.82,120.55,120.8,42624.0
2023-09-01 15:10:00,120.86,121.17,120.82,121.16,45624.0,120.86,121.17,120.82,121.16,45624.0
2023-09-01 15:20:00,121.17,121.28,121.06,121.24,46352.0,121.17,121.28,121.06,121.24,46352.0
2023-09-01 15:30:00,121.23,121.33,121.08,121.11,46504.0,121.23,121.33,121.08,121.11,46504.0
2023-09-01 15:40:00,121.12,121.27,121.12,121.24,66220.0,121.12,121.27,121.12,121.24,66220.0
2023-09-01 15:50:00,121.21,121.56,121.18,121.36,327108.0,121.21,121.56,121.18,121.36,327108.0
2023-09-05 09:30:00,121.4,121.7,120.13,120.49,223116.0,121.4,121.7,120.13,120.49,223116.0
2023-09-05 09:40:00,120.47,121.0,120.13,120.52,64970.0,120.47,121.0,120.13,120.52,64970.0
2023-09-05 09:50:00,120.54,121.14,120.5,121.05,43652.0,120.54,121.14,120.5,121.05,43652.0
2023-09-05 10:00:00,120.98,121.61,120.92,121.42,71226.0,120.98,121.61,120.92,121.42,71226.0
2023-09-05 10:10:00,121.48,121.51,120.83,121.06,52252.0,121.48,121.51,120.83,121.06,52252.0
2023-09-05 10:20:00,121.01,121.26,120.84,120.89,56782.0,121.01,121.26,120.84,120.89,56782.0
2023-09-05 10:30:00,120.94,121.07,120.89,120.96,44272.0,120.94,121.07,120.89,120.96,44272.0
2023-09-05 10:40:00,121.01,121.11,120.79,121.08,33470.0,121.01,121.11,120.79,121.08,33470.0
2023-09-05 10:50:00,121.07,121.22,120.98,121.2,32904.0,121.07,121.22,120.98,121.2,32904.0
2023-09-05 11:00:00,121.21,121.69,121.17,121.64,35340.0,121.21,121.69,121.17,121.64,35340.0
2023-09-05 11:10:00,121.6,121.73,121.53,121.67,25330.0,121.6,121.73,121.53,121.67,25330.0
2023-09-05 11:20:00,121.67,121.91,121.64,121.73,33270.0,121.67,121.91,121.64,121.73,33270.0
2023-09-05 11:30:00,121.73,121.81,121.6,121.71,24824.0,121.73,121.81,121.6,121.71,24824.0
2023-09-05 11:40:00,121.71,121.81,121.64,121.78,20402.0,121.71,121.81,121.64,121.78,20402.0
2023-09-05 11:50:00,121.73,121.76,121.55,121.69,25074.0,121.73,121.76,121.55,121.69,25074.0
2023-09-05 12:00:00,121.7,121.96,121.7,121.9,27478.0,121.7,121.96,121.7,121.9,27478.0
2023-09-05 12:10:00,121.89,122.0,121.77,121.88,21332.0,121.89,122.0,121.77,121.88,21332.0
2023-09-05 12:20:00,121.88,121.89,121.73,121.79,15816.0,121.88,121.89,121.73,121.79,15816.0
2023-09-05 12:30:00,121.79,121.88,121.73,121.78,22046.0,121.79,121.88,121.73,121.78,22046.0
2023-09-05 12:40:00,121.78,121.91,121.75,121.84,22336.0,121.78,121.91,121.75,121.84,22336.0
2023-09-05 12:50:00,121.85,121.89,121.75,121.88,20744.0,121.85,121.89,121.75,121.88,20744.0
2023-09-05 13:00:00,121.86,121.96,121.74,121.74,20422.0,121.86,121.96,121.74,121.74,20422.0
2023-09-05 13:10:00,121.78,121.89,121.7,121.74,24856.0,121.78,121.89,121.7,121.74,24856.0
2023-09-05 13:20:00,121.77,121.89,121.7,121.83,24266.0,121.77,121.89,121.7,121.83,24266.0
2023-09-05 13:30:00,121.85,121.95,121.83,121.89,20362.0,121.85,121.95,121.83,121.89,20362.0
2023-09-05 13:40:00,121.89,122.2,121.87,122.19,79872.0,121.89,122.2,121.87,122.19,79872.0
2023-09-05 13:50:00,122.2,122.33,122.1,122.19,38436.0,122.2,122.33,122.1,122.19,38436.0
2023-09-05 14:00:00,122.17,122.36,122.17,122.28,34984.0,122.17,122.36,122.17,122.28,34984.0
2023-09-05 14:10:00,122.31,122.35,122.13,122.23,25236.0,122.31,122.35,122.13,122.23,25236.0
2023-09-05 14:20:00,122.2,122.45,122.17,122.43,46902.0,122.2,122.45,122.17,122.43,46902.0
2023-09-05 14:30:00,122.41,122.44,122.11,122.17,28350.0,122.41,122.44,122.11,122.17,28350.0
2023-09-05 14:40:00,122.16,122.43,122.16,122.34,49482.0,122.16,122.43,122.16,122.34,49482.0
2023-09-05 14:50:00,122.36,122.42,122.3,122.38,41184.0,122.36,122.42,122.3,122.38,41184.0
2023-09-05 15:00:00,122.37,122.39,122.24,122.27,33348.0,122.37,122.39,122.24,122.27,33348.0
2023-09-05 15:10:00,122.24,122.26,122.02,122.04,48426.0,122.24,122.26,122.02,122.04,48426.0
2023-09-05 15:20:00,122.07,122.23,122.04,122.21,40286.0,122.07,122.23,122.04,122.21,40286.0
2023-09-05 15:30:00,122.19,122.45,122.19,122.45,66968.0,122.19,122.45,122.19,122.45,66968.0
2023-09-05 15:40:00,122.42,122.48,122.32,122.34,102938.0,122.42,122.48,122.32,122.34,102938.0
2023-09-05 15:50:00,122.38,122.63,122.29,122.53,353660.0,122.38,122.63,122.29,122.53,353660.0
2023-09-06 09:30:00,122.55,122.95,121.8,122.54,159996.0,122.55,122.95,121.8,122.54,159996.0
2023-09-06 09:40:00,122.57,122.97,122.24,122.39,67266.0,122.57,122.97,122.24,122.39,67266.0
2023-09-06 09:50:00,122.32,122.9,122.22,122.46,99696.0,122.32,122.9,122.22,122.46,99696.0
2023-09-06 10:00:00,122.42,122.72,121.71,121.78,84168.0,122.42,122.72,121.71,121.78,84168.0
2023-09-06 10:10:00,121.73,121.98,121.36,121.94,75832.0,121.73,121.98,121.36,121.94,75832.0
2023-09-06 10:20:00,121.99,122.14,121.69,121.82,39324.0,121.99,122.14,121.69,121.82,39324.0
2023-09-06 10:30:00,121.82,122.16,121.65,121.99,45936.0,121.82,122.16,121.65,121.99,45936.0
2023-09-06 10:40:00,121.99,122.11,121.73,121.96,38406.0,121.99,122.11,121.73,121.96,38406.0
2023-09-06 10:50:00,121.93,122.44,121.93,122.2,42326.0,121.93,122.44,121.93,122.2,42326.0
2023-09-06 11:00:00,122.18,122.26,121.82,121.84,38540.0,122.18,122.26,121.82,121.84,38540.0
2023-09-06 11:10:00,121.89,122.24,121.89,122.22,33876.0,121.89,122.24,121.89,122.22,33876.0
2023-09-06 11:20:00,122.19,122.41,122.19,122.35,29092.0,122.19,122.41,122.19,122.35,29092.0
2023-09-06 11:30:00,122.33,122.55,122.32,122.44,39164.0,122.33,122.55,122.32,122.44,39164.0
2023-09-06 11:40:00,122.41,122.46,122.14,122.19,42106.0,122.41,122.46,122.14,122.19,42106.0
2023-09-06 11:50:00,122.14,122.27,122.02,122.16,28188.0,122.14,122.27,122.02,122.16,28188.0
2023-09-06 12:00:00,122.1,122.36,122.1,122.25,28026.0,122.1,122.36,122.1,122.25,28026.0
2023-09-06 12:10:00,122.23,122.38,122.22,122.33,22464.0,122.23,122.38,122.22,122.33,22464.0
2023-09-06 12:20:00,122.36,122.39,122.04,122.06,33496.0,122.36,122.39,122.04,122.06,33496.0
2023-09-06 12:30:00,122.01,122.06,121.92,121.92,23790.0,122.01,122.06,121.92,121.92,23790.0
2023-09-06 12:40:00,121.91,122.01,121.83,121.98,21522.0,121.91,122.01,121.83,121.98,21522.0
2023-09-06 12:50:00,121.97,122.24,121.89,122.16,48618.0,121.97,122.24,121.89,122.16,48618.0
2023-09-06 13:00:00,122.1,122.26,122.0,122.23,23676.0,122.1,122.26,122.0,122.23,23676.0
2023-09-06 13:10:00,122.2,122.38,122.2,122.36,16434.0,122.2,122.38,122.2,122.36,16434.0
2023-09-06 13:20:00,122.38,122.46,122.27,122.44,13746.0,122.38,122.46,122.27,122.44,13746.0
2023-09-06 13:30:00,122.39,122.41,122.19,122.27,14624.0,122.39,122.41,122.19,122.27,14624.0
2023-09-06 13:40:00,122.24,122.34,122.06,122.33,36714.0,122.24,122.34,122.06,122.33,36714.0
2023-09-06 13:50:00,122.36,122.52,122.25,122.39,25816.0,122.36,122.52,122.25,122.39,25816.0
2023-09-06 14:00:00,122.36,122.49,122.33,122.42,14816.0,122.36,122.49,122.33,122.42,14816.0
2023-09-06 14:10:00,122.45,122.45,122.26,122.44,18186.0,122.45,122.45,122.26,122.44,18186.0
2023-09-06 14:20:00,122.42,122.58,122.41,122.51,35744.0,122.42,122.58,122.41,122.51,35744.0
2023-09-06 14:30:00,122.55,122.63,122.46,122.47,26260.0,122.55,122.63,122.46,122.47,26260.0
2023-09-06 14:40:00,122.46,122.75,122.46,122.67,27142.0,122.46,122.75,122.46,122.67,27142.0
2023-09-06 14:50:00,122.69,122.75,122.57,122.58,35598.0,122.69,122.75,122.57,122.58,35598.0
2023-09-06 15:00:00,122.61,122.64,122.48,122.48,27132.0,122.61,122.64,122.48,122.48,27132.0
2023-09-06 15:10:00,122.47,122.63,122.38,122.42,25270.0,122.47,122.63,122.38,122.42,25270.0
2023-09-06 15:20:00,122.46,122.48,122.31,122.41,46170.0,122.46,122.48,122.31,122.41,46170.0
2023-09-06 15:30:00,122.41,122.58,122.41,122.55,44068.0,122.41,122.58,122.41,122.55,44068.0
2023-09-06 15:40:00,122.56,122.77,122.54,122.65,71176.0,122.56,122.77,122.54,122.65,71176.0
2023-09-06 15:50:00,122.61,122.73,122.42,122.63,239020.0,122.61,122.73,122.42,122.63,239020.0
2023-09-07 09:30:00,122.11,122.38,121.79,121.91,143480.0,122.11,122.38,121.79,121.91,143480.0
2023-09-07 09:40:00,121.96,122.17,121.8,121.86,75056.0,121.96,122.17,121.8,121.86,75056.0
2023-09-07 09:50:00,121.83,121.92,121.61,121.64,36256.0,121.83,121.92,121.61,121.64,36256.0
2023-09-07 10:00:00,121.72,121.72,121.17,121.54,78166.0,121.72,121.72,121.17,121.54,78166.0
2023-09-07 10:10:00,121.57,121.88,121.56,121.85,37024.0,121.57,121.88,121.56,121.85,37024.0
2023-09-07 10:20:00,121.87,122.09,121.84,121.92,62724.0,121.87,122.09,121.84,121.92,62724.0
2023-09-07 10:30:00,121.92,121.98,121.79,121.97,38002.0,121.92,121.98,121.79,121.97,38002.0
2023-09-07 10:40:00,121.97,122.31,121.96,122.17,86820.0,121.97,122.31,121.96,122.17,86820.0
2023-09-07 10:50:00,122.12,122.33,121.93,122.26,52988.0,122.12,122.33,121.93,122.26,52988.0
2023-09-07 11:00:00,122.31,122.79,122.26,122.71,76240.0,122.31,122.79,122.26,122.71,76240.0
2023-09-07 11:10:00,122.73,122.95,122.6,122.75,50012.0,122.73,122.95,122.6,122.75,50012.0
2023-09-07 11:20:00,122.71,122.8,122.44,122.48,19548.0,122.71,122.8,122.44,122.48,19548.0
2023-09-07 11:30:00,122.44,122.58,122.35,122.45,19244.0,122.44,122.58,122.35,122.45,19244.0
2023-09-07 11:40:00,122.44,122.48,122.21,122.34,22466.0,122.44,122.48,122.21,122.34,22466.0
2023-09-07 11:50:00,122.38,122.44,122.22,122.22,13264.0,122.38,122.44,122.22,122.22,13264.0
2023-09-07 12:00:00,122.19,122.46,122.19,122.46,19376.0,122.19,122.46,122.19,122.46,19376.0
2023-09-07 12:10:00,122.42,122.56,122.33,122.53,26908.0,122.42,122.56,122.33,122.53,26908.0
2023-09-07 12:20:00,122.55,122.69,122.51,122.62,31792.0,122.55,122.69,122.51,122.62,31792.0
2023-09-07 12:30:00,122.61,122.76,122.58,122.72,18124.0,122.61,122.76,122.58,122.72,18124.0
2023-09-07 12:40:00,122.72,122.82,122.57,122.64,15182.0,122.72,122.82,122.57,122.64,15182.0
2023-09-07 12:50:00,122.67,122.71,122.56,122.57,17950.0,122.67,122.71,122.56,122.57,17950.0
2023-09-07 13:00:00,122.59,122.78,122.59,122.72,17378.0,122.59,122.78,122.59,122.72,17378.0
2023-09-07 13:10:00,122.71,123.07,122.71,123.01,50104.0,122.71,123.07,122.71,123.01,50104.0
2023-09-07 13:20:00,123.06,123.38,123.01,123.34,106874.0,123.06,123.38,123.01,123.34,106874.0
2023-09-07 13:30:00,123.3,123.46,123.23,123.42,57258.0,123.3,123.46,123.23,123.42,57258.0
2023-09-07 13:40:00,123.42,123.49,123.23,123.26,56006.0,123.42,123.49,123.23,123.26,56006.0
2023-09-07 13:50:00,123.22,123.36,123.19,123.33,25418.0,123.22,123.36,123.19,123.33,25418.0
2023-09-07 14:00:00,123.33,123.42,123.25,123.27,32642.0,123.33,123.42,123.25,123.27,32642.0
2023-09-07 14:10:00,123.26,123.46,123.26,123.39,30796.0,123.26,123.46,123.26,123.39,30796.0
2023-09-07 14:20:00,123.34,123.52,123.27,123.33,53942.0,123.34,123.52,123.27,123.33,53942.0
2023-09-07 14:30:00,123.33,123.38,123.16,123.23,37698.0,123.33,123.38,123.16,123.23,37698.0
2023-09-07 14:40:00,123.2,123.28,123.13,123.2,16158.0,123.2,123.28,123.13,123.2,16158.0
2023-09-07 14:50:00,123.21,123.33,123.17,123.31,21586.0,123.21,123.33,123.17,123.31,21586.0
2023-09-07 15:00:00,123.32,123.33,122.82,122.85,23720.0,123.32,123.33,122.82,122.85,23720.0
2023-09-07 15:10:00,122.86,122.92,122.61,122.67,34514.0,122.86,122.92,122.61,122.67,34514.0
2023-09-07 15:20:00,122.67,122.67,122.39,122.55,50116.0,122.67,122.67,122.39,122.55,50116.0
2023-09-07 15:30:00,122.55,122.68,122.46,122.49,47590.0,122.55,122.68,122.46,122.49,47590.0
2023-09-07 15:40:00,122.5,122.83,122.46,122.75,79652.0,122.5,122.83,122.46,122.75,79652.0
2023-09-07 15:50:00,122.78,122.87,122.45,122.73,295194.0,122.78,122.87,122.45,122.73,295194.0
2023-09-08 09:30:00,122.51,123.75,122.44,123.6,123168.0,122.51,123.75,122.44,123.6,123168.0
2023-09-08 09:40:00,123.7,123.95,123.33,123.89,109464.0,123.7,123.95,123.33,123.89,109464.0
2023-09-08 09:50:00,123.89,124.12,123.56,123.85,52364.0,123.89,124.12,123.56,123.85,52364.0
2023-09-08 10:00:00,123.92,124.33,123.86,124.07,94414.0,123.92,124.33,123.86,124.07,94414.0
2023-09-08 10:10:00,124.04,124.59,124.04,124.59,46396.0,124.04,124.59,124.04,124.59,46396.0
2023-09-08 10:20:00,124.52,124.66,124.42,124.44,44586.0,124.52,124.66,124.42,124.44,44586.0
2023-09-08 10:30:00,124.39,124.5,124.08,124.23,39304.0,124.39,124.5,124.08,124.23,39304.0
2023-09-08 10:40:00,124.33,124.39,124.11,124.36,145426.0,124.33,124.39,124.11,124.36,145426.0
2023-09-08 10:50:00,124.36,124.47,124.11,124.16,40256.0,124.36,124.47,124.11,124.16,40256.0
2023-09-08 11:00:00,124.11,124.42,123.98,124.33,48540.0,124.11,124.42,123.98,124.33,48540.0
2023-09-08 11:10:00,124.36,124.75,124.32,124.7,32250.0,124.36,124.75,124.32,124.7,32250.0
2023-09-08 11:20:00,124.68,124.91,124.63,124.89,48998.0,124.68,124.91,124.63,124.89,48998.0
2023-09-08 11:30:00,124.87,124.92,124.75,124.86,29180.0,124.87,124.92,124.75,124.86,29180.0
2023-09-08 11:40:00,124.83,124.94,124.77,124.88,32952.0,124.83,124.94,124.77,124.88,32952.0
2023-09-08 11:50:00,124.92,124.95,124.63,124.7,24684.0,124.92,124.95,124.63,124.7,24684.0
2023-09-08 12:00:00,124.69,124.76,124.62,124.64,23224.0,124.69,124.76,124.62,124.64,23224.0
2023-09-08 12:10:00,124.66,124.75,124.55,124.74,35438.0,124.66,124.75,124.55,124.74,35438.0
2023-09-08 12:20:00,124.74,124.78,124.44,124.44,25070.0,124.74,124.78,124.44,124.44,25070.0
2023-09-08 12:30:00,124.45,124.45,124.12,124.17,34354.0,124.45,124.45,124.12,124.17,34354.0
2023-09-08 12:40:00,124.19,124.31,124.07,124.12,20850.0,124.19,124.31,124.07,124.12,20850.0
2023-09-08 12:50:00,124.08,124.14,124.01,124.1,27580.0,124.08,124.14,124.01,124.1,27580.0
2023-09-08 13:00:00,124.11,124.13,123.88,123.99,18430.0,124.11,124.13,123.88,123.99,18430.0
2023-09-08 13:10:00,123.99,124.14,123.89,124.12,23268.0,123.99,124.14,123.89,124.12,23268.0
2023-09-08 13:20:00,124.15,124.23,124.02,124.05,28596.0,124.15,124.23,124.02,124.05,28596.0
2023-09-08 13:30:00,124.02,124.08,123.96,124.06,13776.0,124.02,124.08,123.96,124.06,13776.0
2023-09-08 13:40:00,124.03,124.19,123.94,124.19,23330.0,124.03,124.19,123.94,124.19,23330.0
2023-09-08 13:50:00,124.21,124.22,124.1,124.11,20268.0,124.21,124.22,124.1,124.11,20268.0
2023-09-08 14:00:00,124.13,124.36,124.1,124.35,40318.0,124.13,124.36,124.1,124.35,40318.0
2023-09-08 14:10:00,124.36,124.45,124.21,124.29,116528.0,124.36,124.45,124.21,124.29,116528.0
2023-09-08 14:20:00,124.3,124.31,124.14,124.26,22002.0,124.3,124.31,124.14,124.26,22002.0
2023-09-08 14:30:00,124.22,124.22,124.0,124.0,19200.0,124.22,124.22,124.0,124.0,19200.0
2023-09-08 14:40:00,124.04,124.17,124.02,124.11,24388.0,124.04,124.17,124.02,124.11,24388.0
2023-09-08 14:50:00,124.14,124.14,123.94,123.97,13056.0,124.14,124.14,123.94,123.97,13056.0
2023-09-08 15:00:00,123.96,124.01,123.88,123.95,31564.0,123.96,124.01,123.88,123.95,31564.0
2023-09-08 15:10:00,123.97,124.04,123.92,124.01,22188.0,123.97,124.04,123.92,124.01,22188.0
2023-09-08 15:20:00,124.01,124.11,123.91,124.03,29344.0,124.01,124.11,123.91,124.03,29344.0
2023-09-08 15:30:00,124.02,124.19,124.01,124.16,35972.0,124.02,124.19,124.01,124.16,35972.0
2023-09-08 15:40:00,124.17,124.38,124.17,124.24,67770.0,124.17,124.38,124.17,124.24,67770.0
2023-09-08 15:50:00,124.25,124.46,124.17,124.36,330164.0,124.25,124.46,124.17,124.36,330164.0
2023-09-11 09:30:00,124.95,125.16,124.5,124.61,228726.0,124.95,125.16,124.5,124.61,228726.0
2023-09-11 09:40:00,124.6,125.5,124.53,125.43,87690.0,124.6,125.5,124.53,125.43,87690.0
2023-09-11 09:50:00,125.43,125.74,125.23,125.42,94164.0,125.43,125.74,125.23,125.42,94164.0
2023-09-11 10:00:00,125.44,125.98,125.32,125.71,106286.0,125.44,125.98,125.32,125.71,106286.0
2023-09-11 10:10:00,125.74,125.96,125.55,125.94,247110.0,125.74,125.96,125.55,125.94,247110.0
2023-09-11 10:20:00,125.89,125.97,125.26,125.63,41716.0,125.89,125.97,125.26,125.63,41716.0
2023-09-11 10:30:00,125.57,125.91,125.25,125.64,58666.0,125.57,125.91,125.25,125.64,58666.0
2023-09-11 10:40:00,125.67,126.0,125.57,125.92,48660.0,125.67,126.0,125.57,125.92,48660.0
2023-09-11 10:50:00,125.92,126.06,125.75,125.91,29862.0,125.92,126.06,125.75,125.91,29862.0
2023-09-11 11:00:00,125.93,125.94,125.35,125.42,38858.0,125.93,125.94,125.35,125.42,38858.0
2023-09-11 11:10:00,125.44,125.46,125.16,125.2,29830.0,125.44,125.46,125.16,125.2,29830.0
2023-09-11 11:20:00,125.23,125.63,125.13,125.63,33314.0,125.23,125.63,125.13,125.63,33314.0
2023-09-11 11:30:00,125.6,125.78,125.52,125.68,20372.0,125.6,125.78,125.52,125.68,20372.0
2023-09-11 11:40:00,125.69,125.73,125.47,125.66,29276.0,125.69,125.73,125.47,125.66,29276.0
2023-09-11 11:50:00,125.61,125.61,125.31,125.31,16362.0,125.61,125.61,125.31,125.31,16362.0
2023-09-11 12:00:00,125.33,125.53,125.13,125.48,35948.0,125.33,125.53,125.13,125.48,35948.0
2023-09-11 12:10:00,125.51,125.55,125.39,125.42,20600.0,125.51,125.55,125.39,125.42,20600.0
2023-09-11 12:20:00,125.42,125.65,125.33,125.63,48290.0,125.42,125.65,125.33,125.63,48290.0
2023-09-11 12:30:00,125.64,125.68,125.45,125.63,22770.0,125.64,125.68,125.45,125.63,22770.0
2023-09-11 12:40:00,125.64,125.71,125.47,125.61,26272.0,125.64,125.71,125.47,125.61,26272.0
2023-09-11 12:50:00,125.61,125.78,125.55,125.75,21366.0,125.61,125.78,125.55,125.75,21366.0
2023-09-11 13:00:00,125.75,125.81,125.63,125.78,33124.0,125.75,125.81,125.63,125.78,33124.0
2023-09-11 13:10:00,125.8,125.91,125.72,125.91,32810.0,125.8,125.91,125.72,125.91,32810.0
2023-09-11 13:20:00,125.89,126.16,125.88,126.15,31900.0,125.89,126.16,125.88,126.15,31900.0
2023-09-11 13:30:00,126.17,126.24,125.92,126.04,53414.0,126.17,126.24,125.92,126.04,53414.0
2023-09-11 13:40:00,126.04,126.27,125.97,126.2,62050.0,126.04,126.27,125.97,126.2,62050.0
2023-09-11 13:50:00,126.17,126.39,126.13,126.35,30566.0,126.17,126.39,126.13,126.35,30566.0
2023-09-11 14:00:00,126.38,126.5,126.36,126.42,52606.0,126.38,126.5,126.36,126.42,52606.0
2023-09-11 14:10:00,126.44,126.58,126.39,126.53,40548.0,126.44,126.58,126.39,126.53,40548.0
2023-09-11 14:20:00,126.51,126.61,126.45,126.59,33100.0,126.51,126.61,126.45,126.59,33100.0
2023-09-11 14:30:00,126.62,126.75,126.57,126.68,52932.0,126.62,126.75,126.57,126.68,52932.0
2023-09-11 14:40:00,126.71,126.71,126.56,126.6,40602.0,126.71,126.71,126.56,126.6,40602.0
2023-09-11 14:50:00,126.57,126.66,126.49,126.64,27644.0,126.57,126.66,126.49,126.64,27644.0
2023-09-11 15:00:00,126.65,126.83,126.55,126.74,46948.0,126.65,126.83,126.55,126.74,46948.0
2023-09-11 15:10:00,126.73,126.81,126.64,126.68,52884.0,126.73,126.81,126.64,126.68,52884.0
2023-09-11 15:20:00,126.71,126.77,126.64,126.68,67342.0,126.71,126.77,126.64,126.68,67342.0
2023-09-11 15:30:00,126.68,126.96,126.55,126.95,67728.0,126.68,126.96,126.55,126.95,67728.0
2023-09-11 15:40:00,126.95,127.11,126.85,126.87,117420.0,126.95,127.11,126.85,126.87,117420.0
2023-09-11 15:50:00,126.88,126.89,126.54,126.55,374778.0,126.88,126.89,126.54,126.55,374778.0
2023-09-12 09:30:00,125.61,126.46,125.47,125.83,139552.0,125.61,126.46,125.47,125.83,139552.0
2023-09-12 09:40:00,125.89,126.27,125.85,126.09,47202.0,125.89,126.27,125.85,126.09,47202.0
2023-09-12 09:50:00,126.14,126.36,126.01,126.07,81646.0,126.14,126.36,126.01,126.07,81646.0
2023-09-12 10:00:00,126.13,126.13,125.57,125.61,40748.0,126.13,126.13,125.57,125.61,40748.0
2023-09-12 10:10:00,125.65,125.8,125.32,125.35,42098.0,125.65,125.8,125.32,125.35,42098.0
2023-09-12 10:20:00,125.35,125.49,124.88,124.91,61790.0,125.35,125.49,124.88,124.91,61790.0
2023-09-12 10:30:00,124.86,125.04,124.77,124.81,52412.0,124.86,125.04,124.77,124.81,52412.0
2023-09-12 10:40:00,124.81,124.81,124.45,124.56,102148.0,124.81,124.81,124.45,124.56,102148.0
2023-09-12 10:50:00,124.5,124.52,124.13,124.17,163442.0,124.5,124.52,124.13,124.17,163442.0
2023-09-12 11:00:00,124.14,124.36,124.05,124.08,120596.0,124.14,124.36,124.05,124.08,120596.0
2023-09-12 11:10:00,124.05,124.11,123.88,123.96,115238.0,124.05,124.11,123.88,123.96,115238.0
2023-09-12 11:20:00,123.99,124.11,123.64,124.03,51716.0,123.99,124.11,123.64,124.03,51716.0
2023-09-12 11:30:00,124.07,124.23,123.96,124.01,30384.0,124.07,124.23,123.96,124.01,30384.0
2023-09-12 11:40:00,124.0,124.04,123.85,124.02,23140.0,124.0,124.04,123.85,124.02,23140.0
2023-09-12 11:50:00,124.04,124.04,123.81,123.95,20896.0,124.04,124.04,123.81,123.95,20896.0
2023-09-12 12:00:00,123.95,124.04,123.86,123.88,14628.0,123.95,124.04,123.86,123.88,14628.0
2023-09-12 12:10:00,123.9,124.03,123.8,123.95,36842.0,123.9,124.03,123.8,123.95,36842.0
2023-09-12 12:20:00,123.99,124.06,123.87,123.97,35142.0,123.99,124.06,123.87,123.97,35142.0
2023-09-12 12:30:00,124.01,124.01,123.77,123.84,22000.0,124.01,124.01,123.77,123.84,22000.0
2023-09-12 12:40:00,123.85,124.03,123.83,124.0,25264.0,123.85,124.03,123.83,124.0,25264.0
2023-09-12 12:50:00,123.98,123.99,123.8,123.86,17070.0,123.98,123.99,123.8,123.86,17070.0
2023-09-12 13:00:00,123.87,123.94,123.69,123.71,31470.0,123.87,123.94,123.69,123.71,31470.0
2023-09-12 13:10:00,123.69,123.76,123.61,123.67,31006.0,123.69,123.76,123.61,123.67,31006.0
2023-09-12 13:20:00,123.7,123.91,123.65,123.81,26726.0,123.7,123.91,123.65,123.81,26726.0
2023-09-12 13:30:00,123.81,123.95,123.73,123.73,23386.0,123.81,123.95,123.73,123.73,23386.0
2023-09-12 13:40:00,123.74,123.76,123.35,123.38,42220.0,123.74,123.76,123.35,123.38,42220.0
2023-09-12 13:50:00,123.42,123.5,123.33,123.36,40200.0,123.42,123.5,123.33,123.36,40200.0
2023-09-12 14:00:00,123.38,123.39,123.22,123.28,30676.0,123.38,123.39,123.22,123.28,30676.0
2023-09-12 14:10:00,123.28,123.42,123.25,123.37,45244.0,123.28,123.42,123.25,123.37,45244.0
2023-09-12 14:20:00,123.4,123.61,123.36,123.58,45812.0,123.4,123.61,123.36,123.58,45812.0
2023-09-12 14:30:00,123.47,123.78,123.42,123.73,18780.0,123.47,123.78,123.42,123.73,18780.0
2023-09-12 14:40:00,123.81,123.81,123.6,123.72,23372.0,123.81,123.81,123.6,123.72,23372.0
2023-09-12 14:50:00,123.66,123.66,123.33,123.33,33046.0,123.66,123.66,123.33,123.33,33046.0
2023-09-12 15:00:00,123.33,123.49,123.23,123.42,54058.0,123.33,123.49,123.23,123.42,54058.0
2023-09-12 15:10:00,123.42,123.48,123.32,123.42,27746.0,123.42,123.48,123.32,123.42,27746.0
2023-09-12 15:20:00,123.42,123.5,123.32,123.38,29758.0,123.42,123.5,123.32,123.38,29758.0
2023-09-12 15:30:00,123.39,123.4,123.25,123.35,53350.0,123.39,123.4,123.25,123.35,53350.0
2023-09-12 15:40:00,123.36,123.47,123.18,123.39,80366.0,123.36,123.47,123.18,123.39,80366.0
2023-09-12 15:50:00,123.4,123.41,122.82,122.87,487040.0,123.4,123.41,122.82,122.87,487040.0
2023-09-13 09:30:00,121.76,123.48,121.22,123.38,177090.0,121.76,123.48,121.22,123.38,177090.0
2023-09-13 09:40:00,123.48,123.89,123.34,123.35,68610.0,123.48,123.89,123.34,123.35,68610.0
2023-09-13 09:50:00,123.42,123.42,122.57,122.94,76396.0,123.42,123.42,122.57,122.94,76396.0
2023-09-13 10:00:00,122.99,122.99,122.26,122.39,45266.0,122.99,122.99,122.26,122.39,45266.0
2023-09-13 10:10:00,122.43,122.55,122.23,122.33,47822.0,122.43,122.55,122.23,122.33,47822.0
2023-09-13 10:20:00,122.37,122.78,122.25,122.56,39742.0,122.37,122.78,122.25,122.56,39742.0
2023-09-13 10:30:00,122.6,123.02,122.6,123.0,27364.0,122.6,123.02,122.6,123.0,27364.0
2023-09-13 10:40:00,123.08,123.14,122.97,123.11,26760.0,123.08,123.14,122.97,123.11,26760.0
2023-09-13 10:50:00,123.07,123.15,122.85,123.08,28182.0,123.07,123.15,122.85,123.08,28182.0
2023-09-13 11:00:00,123.2,123.32,122.92,123.03,24950.0,123.2,123.32,122.92,123.03,24950.0
2023-09-13 11:10:00,123.0,123.17,122.97,123.01,12192.0,123.0,123.17,122.97,123.01,12192.0
2023-09-13 11:20:00,123.02,123.35,123.02,123.17,41870.0,123.02,123.35,123.02,123.17,41870.0
2023-09-13 11:30:00,123.25,123.33,123.15,123.31,10410.0,123.25,123.33,123.15,123.31,10410.0
2023-09-13 11:40:00,123.28,123.35,123.12,123.24,37980.0,123.28,123.35,123.12,123.24,37980.0
2023-09-13 11:50:00,123.17,123.21,122.85,123.2,28576.0,123.17,123.21,122.85,123.2,28576.0
2023-09-13 12:00:00,123.17,123.32,123.04,123.2,17916.0,123.17,123.32,123.04,123.2,17916.0
2023-09-13 12:10:00,123.12,123.24,123.0,123.22,19782.0,123.12,123.24,123.0,123.22,19782.0
2023-09-13 12:20:00,123.21,123.31,123.21,123.3,16602.0,123.21,123.31,123.21,123.3,16602.0
2023-09-13 12:30:00,123.33,123.4,123.26,123.35,13222.0,123.33,123.4,123.26,123.35,13222.0
2023-09-13 12:40:00,123.29,123.31,123.18,123.2,22226.0,123.29,123.31,123.18,123.2,22226.0
2023-09-13 12:50:00,123.17,123.31,123.17,123.24,8210.0,123.17,123.31,123.17,123.24,8210.0
2023-09-13 13:00:00,123.24,123.26,123.02,123.18,18754.0,123.24,123.26,123.02,123.18,18754.0
2023-09-13 13:10:00,123.17,123.24,123.14,123.17,11100.0,123.17,123.24,123.14,123.17,11100.0
2023-09-13 13:20:00,123.22,123.4,123.18,123.29,15888.0,123.22,123.4,123.18,123.29,15888.0
2023-09-13 13:30:00,123.25,123.44,123.18,123.44,18180.0,123.25,123.44,123.18,123.44,18180.0
2023-09-13 13:40:00,123.42,123.51,123.31,123.36,21358.0,123.42,123.51,123.31,123.36,21358.0
2023-09-13 13:50:00,123.36,123.36,123.16,123.2,44306.0,123.36,123.36,123.16,123.2,44306.0
2023-09-13 14:00:00,123.18,123.29,123.07,123.22,27416.0,123.18,123.29,123.07,123.22,27416.0
2023-09-13 14:10:00,123.23,123.26,123.0,123.0,14014.0,123.23,123.26,123.0,123.0,14014.0
2023-09-13 14:20:00,123.01,123.14,122.92,123.14,33378.0,123.01,123.14,122.92,123.14,33378.0
2023-09-13 14:30:00,123.11,123.11,122.95,122.95,76332.0,123.11,123.11,122.95,122.95,76332.0
2023-09-13 14:40:00,122.92,123.07,122.89,122.92,24202.0,122.92,123.07,122.89,122.92,24202.0
2023-09-13 14:50:00,122.92,122.95,122.64,122.88,32744.0,122.92,122.95,122.64,122.88,32744.0
2023-09-13 15:00:00,122.9,122.93,122.57,122.6,39544.0,122.9,122.93,122.57,122.6,39544.0
2023-09-13 15:10:00,122.6,122.78,122.52,122.78,35898.0,122.6,122.78,122.52,122.78,35898.0
2023-09-13 15:20:00,122.77,122.88,122.67,122.86,43870.0,122.77,122.88,122.67,122.86,43870.0
2023-09-13 15:30:00,122.86,123.09,122.78,123.09,99828.0,122.86,123.09,122.78,123.09,99828.0
2023-09-13 15:40:00,123.1,123.16,122.92,123.04,76000.0,123.1,123.16,122.92,123.04,76000.0
2023-09-13 15:50:00,123.1,123.25,123.02,123.14,210032.0,123.1,123.25,123.02,123.14,210032.0
2023-09-14 09:30:00,123.81,124.16,123.0,123.13,173552.0,123.81,124.16,123.0,123.13,173552.0
2023-09-14 09:40:00,123.07,123.52,123.04,123.33,46380.0,123.07,123.52,123.04,123.33,46380.0
2023-09-14 09:50:00,123.34,123.34,122.77,123.08,52916.0,123.34,123.34,122.77,123.08,52916.0
2023-09-14 10:00:00,123.13,123.13,122.63,122.64,123524.0,123.13,123.13,122.63,122.64,123524.0
2023-09-14 10:10:00,122.63,122.64,122.42,122.49,36544.0,122.63,122.64,122.42,122.49,36544.0
2023-09-14 10:20:00,122.45,122.61,122.32,122.48,30450.0,122.45,122.61,122.32,122.48,30450.0
2023-09-14 10:30:00,122.53,123.33,122.52,123.3,173502.0,122.53,123.33,122.52,123.3,173502.0
2023-09-14 10:40:00,123.24,123.7,123.14,123.63,15704.0,123.24,123.7,123.14,123.63,15704.0
2023-09-14 10:50:00,123.66,123.75,123.45,123.45,45998.0,123.66,123.75,123.45,123.45,45998.0
2023-09-14 11:00:00,123.45,123.5,123.12,123.35,37180.0,123.45,123.5,123.12,123.35,37180.0
2023-09-14 11:10:00,123.34,123.42,123.22,123.4,19852.0,123.34,123.42,123.22,123.4,19852.0
2023-09-14 11:20:00,123.42,123.54,123.35,123.38,26418.0,123.42,123.54,123.35,123.38,26418.0
2023-09-14 11:30:00,123.35,123.56,123.22,123.28,28086.0,123.35,123.56,123.22,123.28,28086.0
2023-09-14 11:40:00,123.24,123.24,122.92,123.14,22876.0,123.24,123.24,122.92,123.14,22876.0
2023-09-14 11:50:00,123.11,123.28,123.11,123.24,32634.0,123.11,123.28,123.11,123.24,32634.0
2023-09-14 12:00:00,123.24,123.39,123.23,123.32,11816.0,123.24,123.39,123.23,123.32,11816.0
2023-09-14 12:10:00,123.27,123.46,123.22,123.39,19850.0,123.27,123.46,123.22,123.39,19850.0
2023-09-14 12:20:00,123.41,123.42,123.25,123.35,14596.0,123.41,123.42,123.25,123.35,14596.0
2023-09-14 12:30:00,123.33,123.35,123.12,123.17,21426.0,123.33,123.35,123.12,123.17,21426.0
2023-09-14 12:40:00,123.14,123.23,123.06,123.23,15554.0,123.14,123.23,123.06,123.23,15554.0
2023-09-14 12:50:00,123.23,123.32,123.17,123.2,30810.0,123.23,123.32,123.17,123.2,30810.0
2023-09-14 13:00:00,123.22,123.23,123.02,123.11,25358.0,123.22,123.23,123.02,123.11,25358.0
2023-09-14 13:10:00,123.11,123.18,123.01,123.12,23202.0,123.11,123.18,123.01,123.12,23202.0
2023-09-14 13:20:00,123.14,123.39,123.03,123.33,23068.0,123.14,123.39,123.03,123.33,23068.0
2023-09-14 13:30:00,123.38,123.5,123.28,123.36,37640.0,123.38,123.5,123.28,123.36,37640.0
2023-09-14 13:40:00,123.36,123.48,123.29,123.42,20232.0,123.36,123.48,123.29,123.42,20232.0
2023-09-14 13:50:00,123.43,123.52,123.3,123.31,30242.0,123.43,123.52,123.3,123.31,30242.0
2023-09-14 14:00:00,123.33,123.38,123.24,123.32,21224.0,123.33,123.38,123.24,123.32,21224.0
2023-09-14 14:10:00,123.36,123.36,123.22,123.26,21238.0,123.36,123.36,123.22,123.26,21238.0
2023-09-14 14:20:00,123.25,123.27,123.03,123.03,18186.0,123.25,123.27,123.03,123.03,18186.0
2023-09-14 14:30:00,123.03,123.11,122.98,123.03,22854.0,123.03,123.11,122.98,123.03,22854.0
2023-09-14 14:40:00,123.04,123.27,122.98,123.24,35828.0,123.04,123.27,122.98,123.24,35828.0
2023-09-14 14:50:00,123.19,123.3,123.13,123.24,23834.0,123.19,123.3,123.13,123.24,23834.0
2023-09-14 15:00:00,123.22,123.41,123.2,123.38,42188.0,123.22,123.41,123.2,123.38,42188.0
2023-09-14 15:10:00,123.38,123.42,123.16,123.22,52176.0,123.38,123.42,123.16,123.22,52176.0
2023-09-14 15:20:00,123.25,123.31,123.08,123.17,36812.0,123.25,123.31,123.08,123.17,36812.0
2023-09-14 15:30:00,123.14,123.17,123.07,123.12,49732.0,123.14,123.17,123.07,123.12,49732.0
2023-09-14 15:40:00,123.14,123.17,122.92,122.98,81532.0,123.14,123.17,122.92,122.98,81532.0
2023-09-14 15:50:00,122.99,123.05,122.72,122.91,345154.0,122.99,123.05,122.72,122.91,345154.0
2023-09-15 09:30:00,122.67,122.85,122.25,122.26,816272.0,122.67,122.85,122.25,122.26,816272.0
2023-09-15 09:40:00,122.32,122.38,121.3,121.71,55838.0,122.32,122.38,121.3,121.71,55838.0
2023-09-15 09:50:00,121.7,122.02,121.32,121.83,45034.0,121.7,122.02,121.32,121.83,45034.0
2023-09-15 10:00:00,121.79,121.82,121.19,121.19,39064.0,121.79,121.82,121.19,121.19,39064.0
2023-09-15 10:10:00,121.17,121.49,121.13,121.46,38480.0,121.17,121.49,121.13,121.46,38480.0
2023-09-15 10:20:00,121.46,121.58,121.0,121.08,65382.0,121.46,121.58,121.0,121.08,65382.0
2023-09-15 10:30:00,121.15,121.36,120.88,120.88,66230.0,121.15,121.36,120.88,120.88,66230.0
2023-09-15 10:40:00,120.94,120.95,120.66,120.85,37268.0,120.94,120.95,120.66,120.85,37268.0
2023-09-15 10:50:00,120.85,120.85,120.09,120.15,103816.0,120.85,120.85,120.09,120.15,103816.0
2023-09-15 11:00:00,120.14,120.3,119.83,120.01,92758.0,120.14,120.3,119.83,120.01,92758.0
2023-09-15 11:10:00,120.04,120.35,120.04,120.17,47556.0,120.04,120.35,120.04,120.17,47556.0
2023-09-15 11:20:00,120.17,120.19,119.92,120.0,45360.0,120.17,120.19,119.92,120.0,45360.0
2023-09-15 11:30:00,120.0,120.13,119.93,120.0,36338.0,120.0,120.13,119.93,120.0,36338.0
2023-09-15 11:40:00,120.01,120.18,119.63,119.7,87438.0,120.01,120.18,119.63,119.7,87438.0
2023-09-15 11:50:00,119.72,119.79,119.58,119.61,67138.0,119.72,119.79,119.58,119.61,67138.0
2023-09-15 12:00:00,119.64,119.68,119.44,119.56,61440.0,119.64,119.68,119.44,119.56,61440.0
2023-09-15 12:10:00,119.57,119.59,119.29,119.58,41222.0,119.57,119.59,119.29,119.58,41222.0
2023-09-15 12:20:00,119.55,119.98,119.55,119.86,32900.0,119.55,119.98,119.55,119.86,32900.0
2023-09-15 12:30:00,119.85,120.27,119.85,120.27,23860.0,119.85,120.27,119.85,120.27,23860.0
2023-09-15 12:40:00,120.24,120.41,120.14,120.41,29884.0,120.24,120.41,120.14,120.41,29884.0
2023-09-15 12:50:00,120.44,120.53,120.25,120.45,34060.0,120.44,120.53,120.25,120.45,34060.0
2023-09-15 13:00:00,120.52,120.52,120.11,120.21,62734.0,120.52,120.52,120.11,120.21,62734.0
2023-09-15 13:10:00,120.15,120.15,119.83,119.83,63274.0,120.15,120.15,119.83,119.83,63274.0
2023-09-15 13:20:00,119.86,119.89,119.74,119.8,28120.0,119.86,119.89,119.74,119.8,28120.0
2023-09-15 13:30:00,119.8,120.11,119.66,120.11,39140.0,119.8,120.11,119.66,120.11,39140.0
2023-09-15 13:40:00,120.15,120.17,119.96,120.0,15454.0,120.15,120.17,119.96,120.0,15454.0
2023-09-15 13:50:00,120.0,120.07,119.89,119.97,14370.0,120.0,120.07,119.89,119.97,14370.0
2023-09-15 14:00:00,119.95,119.95,119.7,119.83,30514.0,119.95,119.95,119.7,119.83,30514.0
2023-09-15 14:10:00,119.83,119.89,119.79,119.81,22688.0,119.83,119.89,119.79,119.81,22688.0
2023-09-15 14:20:00,119.8,119.91,119.71,119.89,33054.0,119.8,119.91,119.71,119.89,33054.0
2023-09-15 14:30:00,119.91,119.92,119.69,119.91,32764.0,119.91,119.92,119.69,119.91,32764.0
2023-09-15 14:40:00,119.94,120.09,119.92,120.05,20762.0,119.94,120.09,119.92,120.05,20762.0
2023-09-15 14:50:00,120.06,120.07,119.77,119.9,29352.0,120.06,120.07,119.77,119.9,29352.0
2023-09-15 15:00:00,119.89,119.94,119.83,119.91,20542.0,119.89,119.94,119.83,119.91,20542.0
2023-09-15 15:10:00,119.91,120.11,119.86,120.08,25050.0,119.91,120.11,119.86,120.08,25050.0
2023-09-15 15:20:00,120.08,120.14,120.03,120.07,31448.0,120.08,120.14,120.03,120.07,31448.0
2023-09-15 15:30:00,120.07,120.24,120.05,120.08,41182.0,120.07,120.24,120.05,120.08,41182.0
2023-09-15 15:40:00,120.08,120.19,120.03,120.08,58656.0,120.08,120.19,120.03,120.08,58656.0
2023-09-15 15:50:00,120.11,120.36,119.97,120.08,336030.0,120.11,120.36,119.97,120.08,336030.0
2023-09-18 09:30:00,120.17,121.16,119.71,120.78,128574.0,120.17,121.16,119.71,120.78,128574.0
2023-09-18 09:40:00,120.74,120.99,120.6,120.82,74022.0,120.74,120.99,120.6,120.82,74022.0
2023-09-18 09:50:00,120.77,120.89,120.39,120.57,57686.0,120.77,120.89,120.39,120.57,57686.0
2023-09-18 10:00:00,120.52,121.15,120.23,121.14,96250.0,120.52,121.15,120.23,121.14,96250.0
2023-09-18 10:10:00,121.2,121.63,121.09,121.29,93968.0,121.2,121.63,121.09,121.29,93968.0
2023-09-18 10:20:00,121.25,121.35,120.91,121.06,28034.0,121.25,121.35,120.91,121.06,28034.0
2023-09-18 10:30:00,121.03,121.11,120.64,120.86,22618.0,121.03,121.11,120.64,120.86,22618.0
2023-09-18 10:40:00,120.88,121.06,120.77,121.03,37556.0,120.88,121.06,120.77,121.03,37556.0
2023-09-18 10:50:00,121.0,121.04,120.78,120.78,40294.0,121.0,121.04,120.78,120.78,40294.0
2023-09-18 11:00:00,120.76,120.99,120.74,120.77,44080.0,120.76,120.99,120.74,120.77,44080.0
2023-09-18 11:10:00,120.68,121.31,120.68,121.22,24784.0,120.68,121.31,120.68,121.22,24784.0
2023-09-18 11:20:00,121.2,121.23,121.03,121.23,14836.0,121.2,121.23,121.03,121.23,14836.0
2023-09-18 11:30:00,121.2,121.3,121.1,121.14,20706.0,121.2,121.3,121.1,121.14,20706.0
2023-09-18 11:40:00,121.17,121.41,121.1,121.36,22182.0,121.17,121.41,121.1,121.36,22182.0
2023-09-18 11:50:00,121.44,121.51,121.29,121.31,16404.0,121.44,121.51,121.29,121.31,16404.0
2023-09-18 12:00:00,121.29,121.34,121.09,121.09,25008.0,121.29,121.34,121.09,121.09,25008.0
2023-09-18 12:10:00,121.09,121.16,121.02,121.14,17818.0,121.09,121.16,121.02,121.14,17818.0
2023-09-18 12:20:00,121.18,121.18,121.08,121.1,9392.0,121.18,121.18,121.08,121.1,9392.0
2023-09-18 12:30:00,121.13,121.23,121.08,121.08,14364.0,121.13,121.23,121.08,121.08,14364.0
2023-09-18 12:40:00,121.1,121.16,120.87,120.9,19192.0,121.1,121.16,120.87,120.9,19192.0
2023-09-18 12:50:00,120.89,121.0,120.81,120.92,23164.0,120.89,121.0,120.81,120.92,23164.0
2023-09-18 13:00:00,120.95,120.99,120.72,120.77,27640.0,120.95,120.99,120.72,120.77,27640.0
2023-09-18 13:10:00,120.76,120.82,120.64,120.8,27006.0,120.76,120.82,120.64,120.8,27006.0
2023-09-18 13:20:00,120.82,120.97,120.75,120.83,27732.0,120.82,120.97,120.75,120.83,27732.0
2023-09-18 13:30:00,120.83,120.92,120.7,120.7,40512.0,120.83,120.92,120.7,120.7,40512.0
2023-09-18 13:40:00,120.71,120.72,120.42,120.5,23160.0,120.71,120.72,120.42,120.5,23160.0
2023-09-18 13:50:00,120.5,120.64,120.41,120.55,21908.0,120.5,120.64,120.41,120.55,21908.0
2023-09-18 14:00:00,120.6,120.63,120.42,120.51,40410.0,120.6,120.63,120.42,120.51,40410.0
2023-09-18 14:10:00,120.51,120.54,120.4,120.46,24160.0,120.51,120.54,120.4,120.46,24160.0
2023-09-18 14:20:00,120.42,120.42,120.13,120.16,36796.0,120.42,120.42,120.13,120.16,36796.0
2023-09-18 14:30:00,120.14,120.28,120.07,120.15,50212.0,120.14,120.28,120.07,120.15,50212.0
2023-09-18 14:40:00,120.13,120.18,120.01,120.01,45336.0,120.13,120.18,120.01,120.01,45336.0
2023-09-18 14:50:00,120.0,120.02,119.63,119.68,33624.0,120.0,120.02,119.63,119.68,33624.0
2023-09-18 15:00:00,119.67,119.73,119.58,119.67,49434.0,119.67,119.73,119.58,119.67,49434.0
2023-09-18 15:10:00,119.65,119.7,119.57,119.61,28994.0,119.65,119.7,119.57,119.61,28994.0
2023-09-18 15:20:00,119.61,119.64,119.41,119.46,74442.0,119.61,119.64,119.41,119.46,74442.0
2023-09-18 15:30:00,119.47,119.57,119.42,119.56,48822.0,119.47,119.57,119.42,119.56,48822.0
2023-09-18 15:40:00,119.57,119.61,119.39,119.42,89408.0,119.57,119.61,119.39,119.42,89408.0
2023-09-18 15:50:00,119.39,119.99,119.39,119.98,338936.0,119.39,119.99,119.39,119.98,338936.0
2023-09-19 09:30:00,119.16,119.39,117.92,118.16,133696.0,119.16,119.39,117.92,118.16,133696.0
2023-09-19 09:40:00,118.1,118.2,117.62,117.81,109060.0,118.1,118.2,117.62,117.81,109060.0
2023-09-19 09:50:00,117.82,117.86,116.54,116.78,164208.0,117.82,117.86,116.54,116.78,164208.0
2023-09-19 10:00:00,116.67,116.76,116.06,116.17,173524.0,116.67,116.76,116.06,116.17,173524.0
2023-09-19 10:10:00,116.2,117.08,115.67,117.07,220164.0,116.2,117.08,115.67,117.07,220164.0
2023-09-19 10:20:00,117.1,117.46,116.71,117.45,107176.0,117.1,117.46,116.71,117.45,107176.0
2023-09-19 10:30:00,117.47,117.51,117.15,117.15,77894.0,117.47,117.51,117.15,117.15,77894.0
2023-09-19 10:40:00,117.13,117.52,117.13,117.52,45236.0,117.13,117.52,117.13,117.52,45236.0
2023-09-19 10:50:00,117.45,117.8,117.43,117.71,86354.0,117.45,117.8,117.43,117.71,86354.0
2023-09-19 11:00:00,117.71,118.19,117.71,118.06,76488.0,117.71,118.19,117.71,118.06,76488.0
2023-09-19 11:10:00,118.08,118.2,117.98,118.04,34400.0,118.08,118.2,117.98,118.04,34400.0
2023-09-19 11:20:00,118.05,118.14,117.92,118.02,29260.0,118.05,118.14,117.92,118.02,29260.0
2023-09-19 11:30:00,118.0,118.17,117.96,118.09,22448.0,118.0,118.17,117.96,118.09,22448.0
2023-09-19 11:40:00,118.13,118.33,118.01,118.14,41260.0,118.13,118.33,118.01,118.14,41260.0
2023-09-19 11:50:00,118.17,118.31,118.01,118.31,20754.0,118.17,118.31,118.01,118.31,20754.0
2023-09-19 12:00:00,118.34,118.42,118.16,118.42,22360.0,118.34,118.42,118.16,118.42,22360.0
2023-09-19 12:10:00,118.44,118.63,118.42,118.58,40266.0,118.44,118.63,118.42,118.58,40266.0
2023-09-19 12:20:00,118.61,118.61,118.42,118.5,14544.0,118.61,118.61,118.42,118.5,14544.0
2023-09-19 12:30:00,118.51,118.55,118.33,118.33,10930.0,118.51,118.55,118.33,118.33,10930.0
2023-09-19 12:40:00,118.39,118.44,118.2,118.26,20186.0,118.39,118.44,118.2,118.26,20186.0
2023-09-19 12:50:00,118.29,118.35,118.16,118.28,26962.0,118.29,118.35,118.16,118.28,26962.0
2023-09-19 13:00:00,118.29,118.32,118.14,118.32,25804.0,118.29,118.32,118.14,118.32,25804.0
2023-09-19 13:10:00,118.27,118.33,118.15,118.15,23856.0,118.27,118.33,118.15,118.15,23856.0
2023-09-19 13:20:00,118.19,118.26,118.14,118.17,12676.0,118.19,118.26,118.14,118.17,12676.0
2023-09-19 13:30:00,118.21,118.3,118.14,118.24,20268.0,118.21,118.3,118.14,118.24,20268.0
2023-09-19 13:40:00,118.25,118.36,118.13,118.33,33054.0,118.25,118.36,118.13,118.33,33054.0
2023-09-19 13:50:00,118.35,118.35,117.88,117.95,59216.0,118.35,118.35,117.88,117.95,59216.0
2023-09-19 14:00:00,117.99,118.06,117.61,117.62,60446.0,117.99,118.06,117.61,117.62,60446.0
2023-09-19 14:10:00,117.54,117.75,117.54,117.64,34116.0,117.54,117.75,117.54,117.64,34116.0
2023-09-19 14:20:00,117.66,117.7,117.35,117.38,31774.0,117.66,117.7,117.35,117.38,31774.0
2023-09-19 14:30:00,117.41,117.87,117.36,117.84,40770.0,117.41,117.87,117.36,117.84,40770.0
2023-09-19 14:40:00,117.87,117.96,117.78,117.86,67350.0,117.87,117.96,117.78,117.86,67350.0
2023-09-19 14:50:00,117.86,117.87,117.57,117.74,43562.0,117.86,117.87,117.57,117.74,43562.0
2023-09-19 15:00:00,117.8,117.93,117.8,117.83,32370.0,117.8,117.93,117.8,117.83,32370.0
2023-09-19 15:10:00,117.86,117.9,117.65,117.78,61242.0,117.86,117.9,117.65,117.78,61242.0
2023-09-19 15:20:00,117.76,117.86,117.7,117.75,63442.0,117.76,117.86,117.7,117.75,63442.0
2023-09-19 15:30:00,117.74,117.86,117.67,117.83,62454.0,117.74,117.86,117.67,117.83,62454.0
2023-09-19 15:40:00,117.81,118.14,117.79,118.04,168642.0,117.81,118.14,117.79,118.04,168642.0
2023-09-19 15:50:00,118.02,118.24,117.78,118.06,348712.0,118.02,118.24,117.78,118.06,348712.0
2023-09-20 09:30:00,117.57,118.86,117.25,118.83,178266.0,117.57,118.86,117.25,118.83,178266.0
2023-09-20 09:40:00,118.88,119.44,118.85,119.13,79362.0,118.88,119.44,118.85,119.13,79362.0
2023-09-20 09:50:00,119.14,119.3,118.95,118.99,48672.0,119.14,119.3,118.95,118.99,48672.0
2023-09-20 10:00:00,118.97,118.99,118.27,118.45,60938.0,118.97,118.99,118.27,118.45,60938.0
2023-09-20 10:10:00,118.46,118.46,118.31,118.39,32146.0,118.46,118.46,118.31,118.39,32146.0
2023-09-20 10:20:00,118.42,118.42,118.22,118.23,25146.0,118.42,118.42,118.22,118.23,25146.0
2023-09-20 10:30:00,118.23,118.39,118.17,118.21,28292.0,118.23,118.39,118.17,118.21,28292.0
2023-09-20 10:40:00,118.17,118.36,118.06,118.16,36686.0,118.17,118.36,118.06,118.16,36686.0
2023-09-20 10:50:00,118.15,118.32,118.08,118.16,28634.0,118.15,118.32,118.08,118.16,28634.0
2023-09-20 11:00:00,118.22,118.31,118.14,118.21,29518.0,118.22,118.31,118.14,118.21,29518.0
2023-09-20 11:10:00,118.15,118.15,117.86,117.88,32210.0,118.15,118.15,117.86,117.88,32210.0
2023-09-20 11:20:00,117.86,118.0,117.8,117.97,33202.0,117.86,118.0,117.8,117.97,33202.0
2023-09-20 11:30:00,117.98,118.19,117.82,117.85,32760.0,117.98,118.19,117.82,117.85,32760.0
2023-09-20 11:40:00,117.85,118.06,117.84,118.06,27880.0,117.85,118.06,117.84,118.06,27880.0
2023-09-20 11:50:00,118.03,118.13,117.91,118.06,24512.0,118.03,118.13,117.91,118.06,24512.0
2023-09-20 12:00:00,118.01,118.09,117.91,117.94,30134.0,118.01,118.09,117.91,117.94,30134.0
2023-09-20 12:10:00,117.95,118.17,117.88,118.03,33118.0,117.95,118.17,117.88,118.03,33118.0
2023-09-20 12:20:00,118.07,118.19,117.97,118.17,20848.0,118.07,118.19,117.97,118.17,20848.0
2023-09-20 12:30:00,118.15,118.39,118.12,118.12,21680.0,118.15,118.39,118.12,118.12,21680.0
2023-09-20 12:40:00,118.1,118.38,118.02,118.28,34124.0,118.1,118.38,118.02,118.28,34124.0
2023-09-20 12:50:00,118.31,118.43,118.23,118.43,25504.0,118.31,118.43,118.23,118.43,25504.0
2023-09-20 13:00:00,118.46,118.57,118.45,118.48,19622.0,118.46,118.57,118.45,118.48,19622.0
2023-09-20 13:10:00,118.48,118.54,118.35,118.47,33822.0,118.48,118.54,118.35,118.47,33822.0
2023-09-20 13:20:00,118.47,118.6,118.44,118.51,24798.0,118.47,118.6,118.44,118.51,24798.0
2023-09-20 13:30:00,118.54,118.68,118.49,118.67,25444.0,118.54,118.68,118.49,118.67,25444.0
2023-09-20 13:40:00,118.61,118.79,118.58,118.74,26844.0,118.61,118.79,118.58,118.74,26844.0
2023-09-20 13:50:00,118.69,118.95,118.69,118.95,23222.0,118.69,118.95,118.69,118.95,23222.0
2023-09-20 14:00:00,118.91,118.91,117.9,118.32,60938.0,118.91,118.91,117.9,118.32,60938.0
2023-09-20 14:10:00,118.28,118.47,118.19,118.41,33112.0,118.28,118.47,118.19,118.41,33112.0
2023-09-20 14:20:00,118.38,118.82,118.38,118.69,14800.0,118.38,118.82,118.38,118.69,14800.0
2023-09-20 14:30:00,118.64,119.24,118.54,119.01,58814.0,118.64,119.24,118.54,119.01,58814.0
2023-09-20 14:40:00,119.01,119.07,118.64,118.71,16572.0,119.01,119.07,118.64,118.71,16572.0
2023-09-20 14:50:00,118.64,118.64,118.21,118.33,28302.0,118.64,118.64,118.21,118.33,28302.0
2023-09-20 15:00:00,118.32,118.55,118.28,118.42,46624.0,118.32,118.55,118.28,118.42,46624.0
2023-09-20 15:10:00,118.42,118.59,118.33,118.47,101588.0,118.42,118.59,118.33,118.47,101588.0
2023-09-20 15:20:00,118.46,118.61,118.33,118.48,62520.0,118.46,118.61,118.33,118.48,62520.0
2023-09-20 15:30:00,118.48,118.48,117.8,117.82,50796.0,118.48,118.48,117.8,117.82,50796.0
2023-09-20 15:40:00,117.86,117.92,117.74,117.75,87788.0,117.86,117.92,117.74,117.75,87788.0
2023-09-20 15:50:00,117.73,117.92,117.63,117.64,183452.0,117.73,117.92,117.63,117.64,183452.0
2023-09-21 09:30:00,115.82,116.59,115.32,116.05,240932.0,115.82,116.59,115.32,116.05,240932.0
2023-09-21 09:40:00,116.08,116.13,115.5,115.67,94404.0,116.08,116.13,115.5,115.67,94404.0
2023-09-21 09:50:00,115.61,115.65,114.44,114.59,164348.0,115.61,115.65,114.44,114.59,164348.0
2023-09-21 10:00:00,114.61,115.2,114.33,114.92,199480.0,114.61,115.2,114.33,114.92,199480.0
2023-09-21 10:10:00,115.02,115.14,114.64,114.72,72322.0,115.02,115.14,114.64,114.72,72322.0
2023-09-21 10:20:00,114.7,114.7,114.2,114.24,80946.0,114.7,114.7,114.2,114.24,80946.0
2023-09-21 10:30:00,114.24,114.74,114.24,114.59,170394.0,114.24,114.74,114.24,114.59,170394.0
2023-09-21 10:40:00,114.63,114.86,114.51,114.55,84988.0,114.63,114.86,114.51,114.55,84988.0
2023-09-21 10:50:00,114.58,114.58,114.24,114.29,70326.0,114.58,114.58,114.24,114.29,70326.0
2023-09-21 11:00:00,114.27,114.64,114.23,114.5,43222.0,114.27,114.64,114.23,114.5,43222.0
2023-09-21 11:10:00,114.54,114.99,114.37,114.92,80786.0,114.54,114.99,114.37,114.92,80786.0
2023-09-21 11:20:00,114.96,114.99,114.17,114.25,52034.0,114.96,114.99,114.17,114.25,52034.0
2023-09-21 11:30:00,114.26,114.38,114.05,114.13,28270.0,114.26,114.38,114.05,114.13,28270.0
2023-09-21 11:40:00,114.16,114.17,113.9,114.1,35162.0,114.16,114.17,113.9,114.1,35162.0
2023-09-21 11:50:00,114.14,114.14,113.89,113.96,70434.0,114.14,114.14,113.89,113.96,70434.0
2023-09-21 12:00:00,113.92,113.97,113.7,113.86,41552.0,113.92,113.97,113.7,113.86,41552.0
2023-09-21 12:10:00,113.84,113.88,113.63,113.67,52846.0,113.84,113.88,113.63,113.67,52846.0
2023-09-21 12:20:00,113.67,113.95,113.59,113.9,54748.0,113.67,113.95,113.59,113.9,54748.0
2023-09-21 12:30:00,113.92,113.97,113.83,113.97,59940.0,113.92,113.97,113.83,113.97,59940.0
2023-09-21 12:40:00,113.94,114.14,113.91,114.14,47580.0,113.94,114.14,113.91,114.14,47580.0
2023-09-21 12:50:00,114.05,114.17,113.95,113.98,56944.0,114.05,114.17,113.95,113.98,56944.0
2023-09-21 13:00:00,114.0,114.32,114.0,114.29,50038.0,114.0,114.32,114.0,114.29,50038.0
2023-09-21 13:10:00,114.34,114.5,114.27,114.45,60562.0,114.34,114.5,114.27,114.45,60562.0
2023-09-21 13:20:00,114.46,114.66,114.44,114.63,31776.0,114.46,114.66,114.44,114.63,31776.0
2023-09-21 13:30:00,114.69,115.02,114.68,114.86,35400.0,114.69,115.02,114.68,114.86,35400.0
2023-09-21 13:40:00,114.85,115.0,114.79,114.99,22050.0,114.85,115.0,114.79,114.99,22050.0
2023-09-21 13:50:00,114.99,115.01,114.61,114.61,28850.0,114.99,115.01,114.61,114.61,28850.0
2023-09-21 14:00:00,114.63,114.79,114.57,114.6,23438.0,114.63,114.79,114.57,114.6,23438.0
2023-09-21 14:10:00,114.63,114.83,114.52,114.79,28286.0,114.63,114.83,114.52,114.79,28286.0
2023-09-21 14:20:00,114.73,114.82,114.53,114.68,24986.0,114.73,114.82,114.53,114.68,24986.0
2023-09-21 14:30:00,114.67,114.75,114.46,114.74,93860.0,114.67,114.75,114.46,114.74,93860.0
2023-09-21 14:40:00,114.71,114.78,114.52,114.54,33400.0,114.71,114.78,114.52,114.54,33400.0
2023-09-21 14:50:00,114.52,114.56,114.45,114.48,44570.0,114.52,114.56,114.45,114.48,44570.0
2023-09-21 15:00:00,114.45,114.53,114.26,114.31,32816.0,114.45,114.53,114.26,114.31,32816.0
2023-09-21 15:10:00,114.28,114.28,114.03,114.11,66326.0,114.28,114.28,114.03,114.11,66326.0
2023-09-21 15:20:00,114.14,114.19,114.05,114.17,54230.0,114.14,114.19,114.05,114.17,54230.0
2023-09-21 15:30:00,114.17,114.34,114.13,114.19,47484.0,114.17,114.34,114.13,114.19,47484.0
2023-09-21 15:40:00,114.17,114.27,114.08,114.21,110596.0,114.17,114.27,114.08,114.21,110596.0
2023-09-21 15:50:00,114.21,114.25,113.67,113.68,464166.0,114.21,114.25,113.67,113.68,464166.0
2023-09-22 09:30:00,114.28,114.94,114.1,114.37,123514.0,114.28,114.94,114.1,114.37,123514.0
2023-09-22 09:40:00,114.44,114.92,114.11,114.79,50264.0,114.44,114.92,114.11,114.79,50264.0
2023-09-22 09:50:00,114.79,114.79,114.37,114.58,36068.0,114.79,114.79,114.37,114.58,36068.0
2023-09-22 10:00:00,114.66,114.66,113.6,113.64,68740.0,114.66,114.66,113.6,113.64,68740.0
2023-09-22 10:10:00,113.58,113.65,113.32,113.65,65392.0,113.58,113.65,113.32,113.65,65392.0
2023-09-22 10:20:00,113.6,113.81,113.48,113.72,51736.0,113.6,113.81,113.48,113.72,51736.0
2023-09-22 10:30:00,113.72,114.33,113.72,114.22,55306.0,113.72,114.33,113.72,114.22,55306.0
2023-09-22 10:40:00,114.25,114.45,114.04,114.42,48340.0,114.25,114.45,114.04,114.42,48340.0
2023-09-22 10:50:00,114.45,114.76,114.36,114.66,44064.0,114.45,114.76,114.36,114.66,44064.0
2023-09-22 11:00:00,114.67,114.86,114.52,114.75,32144.0,114.67,114.86,114.52,114.75,32144.0
2023-09-22 11:10:00,114.69,114.94,114.61,114.83,48392.0,114.69,114.94,114.61,114.83,48392.0
2023-09-22 11:20:00,114.82,114.99,114.72,114.92,27170.0,114.82,114.99,114.72,114.92,27170.0
2023-09-22 11:30:00,114.92,115.2,114.88,115.2,33916.0,114.92,115.2,114.88,115.2,33916.0
2023-09-22 11:40:00,115.16,115.19,114.87,114.88,21518.0,115.16,115.19,114.87,114.88,21518.0
2023-09-22 11:50:00,114.91,115.0,114.58,114.6,26154.0,114.91,115.0,114.58,114.6,26154.0
2023-09-22 12:00:00,114.58,114.75,114.54,114.71,19936.0,114.58,114.75,114.54,114.71,19936.0
2023-09-22 12:10:00,114.72,114.94,114.71,114.91,16772.0,114.72,114.94,114.71,114.91,16772.0
2023-09-22 12:20:00,114.91,115.08,114.83,114.99,99744.0,114.91,115.08,114.83,114.99,99744.0
2023-09-22 12:30:00,114.96,115.21,114.92,115.19,43078.0,114.96,115.21,114.92,115.19,43078.0
2023-09-22 12:40:00,115.18,115.36,115.11,115.14,26642.0,115.18,115.36,115.11,115.14,26642.0
2023-09-22 12:50:00,115.13,115.17,114.95,115.02,42418.0,115.13,115.17,114.95,115.02,42418.0
2023-09-22 13:00:00,115.05,115.06,114.78,114.8,19478.0,115.05,115.06,114.78,114.8,19478.0
2023-09-22 13:10:00,114.8,114.87,114.61,114.61,22010.0,114.8,114.87,114.61,114.61,22010.0
2023-09-22 13:20:00,114.57,114.66,114.5,114.55,29422.0,114.57,114.66,114.5,114.55,29422.0
2023-09-22 13:30:00,114.55,114.71,114.47,114.58,27124.0,114.55,114.71,114.47,114.58,27124.0
2023-09-22 13:40:00,114.57,114.67,114.48,114.6,21664.0,114.57,114.67,114.48,114.6,21664.0
2023-09-22 13:50:00,114.56,114.65,114.5,114.51,15582.0,114.56,114.65,114.5,114.51,15582.0
2023-09-22 14:00:00,114.51,114.61,114.46,114.53,16894.0,114.51,114.61,114.46,114.53,16894.0
2023-09-22 14:10:00,114.53,114.53,114.14,114.19,73894.0,114.53,114.53,114.14,114.19,73894.0
2023-09-22 14:20:00,114.21,114.55,114.21,114.41,73984.0,114.21,114.55,114.21,114.41,73984.0
2023-09-22 14:30:00,114.44,114.53,114.13,114.14,38212.0,114.44,114.53,114.13,114.14,38212.0
2023-09-22 14:40:00,114.14,114.14,114.04,114.1,19856.0,114.14,114.14,114.04,114.1,19856.0
2023-09-22 14:50:00,114.12,114.25,114.11,114.16,42018.0,114.12,114.25,114.11,114.16,42018.0
2023-09-22 15:00:00,114.14,114.64,114.11,114.64,43696.0,114.14,114.64,114.11,114.64,43696.0
2023-09-22 15:10:00,114.64,114.8,114.58,114.7,31594.0,114.64,114.8,114.58,114.7,31594.0
2023-09-22 15:20:00,114.71,114.89,114.64,114.67,44198.0,114.71,114.89,114.64,114.67,44198.0
2023-09-22 15:30:00,114.67,114.71,114.53,114.6,42934.0,114.67,114.71,114.53,114.6,42934.0
2023-09-22 15:40:00,114.58,114.63,114.18,114.28,53554.0,114.58,114.63,114.18,114.28,53554.0
2023-09-22 15:50:00,114.25,114.36,114.04,114.25,225668.0,114.25,114.36,114.04,114.25,225668.0
2023-09-25 09:30:00,113.77,113.98,113.33,113.5,88812.0,113.77,113.98,113.33,113.5,88812.0
2023-09-25 09:40:00,113.61,113.86,113.32,113.78,53530.0,113.61,113.86,113.32,113.78,53530.0
2023-09-25 09:50:00,113.67,113.89,112.79,113.05,118822.0,113.67,113.89,112.79,113.05,118822.0
2023-09-25 10:00:00,113.05,113.06,112.32,112.46,95910.0,113.05,113.06,112.32,112.46,95910.0
2023-09-25 10:10:00,112.48,113.1,112.44,112.83,78920.0,112.48,113.1,112.44,112.83,78920.0
2023-09-25 10:20:00,112.83,112.99,112.42,112.48,127196.0,112.83,112.99,112.42,112.48,127196.0
2023-09-25 10:30:00,112.5,112.87,112.36,112.63,30706.0,112.5,112.87,112.36,112.63,30706.0
2023-09-25 10:40:00,112.61,112.66,112.45,112.57,47906.0,112.61,112.66,112.45,112.57,47906.0
2023-09-25 10:50:00,112.56,112.63,112.38,112.55,33706.0,112.56,112.63,112.38,112.55,33706.0
2023-09-25 11:00:00,112.61,113.27,112.5,113.25,41752.0,112.61,113.27,112.5,113.25,41752.0
2023-09-25 11:10:00,113.28,113.52,113.28,113.34,43534.0,113.28,113.52,113.28,113.34,43534.0
2023-09-25 11:20:00,113.33,113.33,113.02,113.04,45748.0,113.33,113.33,113.02,113.04,45748.0
2023-09-25 11:30:00,113.06,113.14,112.97,113.0,30464.0,113.06,113.14,112.97,113.0,30464.0
2023-09-25 11:40:00,113.03,113.18,112.96,113.03,27896.0,113.03,113.18,112.96,113.03,27896.0
2023-09-25 11:50:00,113.0,113.17,112.95,113.06,30270.0,113.0,113.17,112.95,113.06,30270.0
2023-09-25 12:00:00,113.12,113.33,112.98,113.3,66422.0,113.12,113.33,112.98,113.3,66422.0
2023-09-25 12:10:00,113.32,113.47,113.25,113.41,17716.0,113.32,113.47,113.25,113.41,17716.0
2023-09-25 12:20:00,113.46,113.56,113.36,113.43,36256.0,113.46,113.56,113.36,113.43,36256.0
2023-09-25 12:30:00,113.45,113.55,113.27,113.3,38682.0,113.45,113.55,113.27,113.3,38682.0
2023-09-25 12:40:00,113.3,113.37,113.13,113.21,172324.0,113.3,113.37,113.13,113.21,172324.0
2023-09-25 12:50:00,113.18,113.28,112.95,113.25,29206.0,113.18,113.28,112.95,113.25,29206.0
2023-09-25 13:00:00,113.17,113.44,113.11,113.42,22188.0,113.17,113.44,113.11,113.42,22188.0
2023-09-25 13:10:00,113.4,113.54,113.4,113.44,39704.0,113.4,113.54,113.4,113.44,39704.0
2023-09-25 13:20:00,113.49,113.5,113.33,113.47,14666.0,113.49,113.5,113.33,113.47,14666.0
2023-09-25 13:30:00,113.46,113.53,113.38,113.52,31678.0,113.46,113.53,113.38,113.52,31678.0
2023-09-25 13:40:00,113.49,113.52,113.33,113.44,23662.0,113.49,113.52,113.33,113.44,23662.0
2023-09-25 13:50:00,113.45,113.53,113.35,113.41,40104.0,113.45,113.53,113.35,113.41,40104.0
2023-09-25 14:00:00,113.4,113.46,113.38,113.4,15306.0,113.4,113.46,113.38,113.4,15306.0
2023-09-25 14:10:00,113.39,113.44,113.26,113.3,33442.0,113.39,113.44,113.26,113.3,33442.0
2023-09-25 14:20:00,113.3,113.3,113.11,113.14,30646.0,113.3,113.3,113.11,113.14,30646.0
2023-09-25 14:30:00,113.12,113.24,113.07,113.19,22228.0,113.12,113.24,113.07,113.19,22228.0
2023-09-25 14:40:00,113.23,113.25,112.96,113.01,31562.0,113.23,113.25,112.96,113.01,31562.0
2023-09-25 14:50:00,112.99,113.05,112.86,112.92,22290.0,112.99,113.05,112.86,112.92,22290.0
2023-09-25 15:00:00,112.96,112.96,112.63,112.68,34444.0,112.96,112.96,112.63,112.68,34444.0
2023-09-25 15:10:00,112.66,113.0,112.64,112.92,35782.0,112.66,113.0,112.64,112.92,35782.0
2023-09-25 15:20:00,112.92,113.0,112.76,112.86,39350.0,112.92,113.0,112.76,112.86,39350.0
2023-09-25 15:30:00,112.89,112.99,112.83,112.99,57702.0,112.89,112.99,112.83,112.99,57702.0
2023-09-25 15:40:00,113.0,113.52,113.0,113.49,247528.0,113.0,113.52,113.0,113.49,247528.0
2023-09-25 15:50:00,113.45,113.48,112.97,113.27,281968.0,113.45,113.48,112.97,113.27,281968.0
2023-09-26 09:30:00,112.98,113.9,112.96,113.64,92168.0,112.98,113.9,112.96,113.64,92168.0
2023-09-26 09:40:00,113.57,113.64,113.06,113.25,27040.0,113.57,113.64,113.06,113.25,27040.0
2023-09-26 09:50:00,113.22,113.49,113.01,113.07,29342.0,113.22,113.49,113.01,113.07,29342.0
2023-09-26 10:00:00,113.1,113.2,112.97,113.0,46102.0,113.1,113.2,112.97,113.0,46102.0
2023-09-26 10:10:00,113.0,113.0,112.51,112.56,45570.0,113.0,113.0,112.51,112.56,45570.0
2023-09-26 10:20:00,112.61,112.72,112.38,112.69,46714.0,112.61,112.72,112.38,112.69,46714.0
2023-09-26 10:30:00,112.69,113.07,112.67,112.94,78470.0,112.69,113.07,112.67,112.94,78470.0
2023-09-26 10:40:00,112.97,113.23,112.86,112.95,37646.0,112.97,113.23,112.86,112.95,37646.0
2023-09-26 10:50:00,112.98,113.14,112.85,113.14,61286.0,112.98,113.14,112.85,113.14,61286.0
2023-09-26 11:00:00,113.08,113.11,112.88,112.98,19350.0,113.08,113.11,112.88,112.98,19350.0
2023-09-26 11:10:00,112.98,112.98,112.83,112.96,36502.0,112.98,112.98,112.83,112.96,36502.0
2023-09-26 11:20:00,112.92,113.0,112.74,112.77,57352.0,112.92,113.0,112.74,112.77,57352.0
2023-09-26 11:30:00,112.78,112.92,112.76,112.89,44644.0,112.78,112.92,112.76,112.89,44644.0
2023-09-26 11:40:00,112.89,112.96,112.84,112.86,75332.0,112.89,112.96,112.84,112.86,75332.0
2023-09-26 11:50:00,112.87,112.97,112.83,112.89,42066.0,112.87,112.97,112.83,112.89,42066.0
2023-09-26 12:00:00,112.89,112.89,112.44,112.59,34918.0,112.89,112.89,112.44,112.59,34918.0
2023-09-26 12:10:00,112.58,112.8,112.54,112.67,24924.0,112.58,112.8,112.54,112.67,24924.0
2023-09-26 12:20:00,112.75,112.92,112.66,112.82,23462.0,112.75,112.92,112.66,112.82,23462.0
2023-09-26 12:30:00,112.83,112.91,112.73,112.88,20000.0,112.83,112.91,112.73,112.88,20000.0
2023-09-26 12:40:00,112.89,112.98,112.72,112.97,17248.0,112.89,112.98,112.72,112.97,17248.0
2023-09-26 12:50:00,112.98,113.06,112.91,112.98,14320.0,112.98,113.06,112.91,112.98,14320.0
2023-09-26 13:00:00,112.98,113.07,112.86,113.0,18436.0,112.98,113.07,112.86,113.0,18436.0
2023-09-26 13:10:00,113.02,113.16,112.96,112.96,22028.0,113.02,113.16,112.96,112.96,22028.0
2023-09-26 13:20:00,113.03,113.05,112.81,112.81,45586.0,113.03,113.05,112.81,112.81,45586.0
2023-09-26 13:30:00,112.85,113.01,112.85,112.91,27198.0,112.85,113.01,112.85,112.91,27198.0
2023-09-26 13:40:00,112.94,112.97,112.86,112.91,22866.0,112.94,112.97,112.86,112.91,22866.0
2023-09-26 13:50:00,112.94,113.05,112.92,113.01,67364.0,112.94,113.05,112.92,113.01,67364.0
2023-09-26 14:00:00,112.99,112.99,112.74,112.82,30498.0,112.99,112.99,112.74,112.82,30498.0
2023-09-26 14:10:00,112.82,113.02,112.82,112.98,32668.0,112.82,113.02,112.82,112.98,32668.0
2023-09-26 14:20:00,112.94,113.08,112.81,112.81,80698.0,112.94,113.08,112.81,112.81,80698.0
2023-09-26 14:30:00,112.84,113.02,112.83,112.92,35522.0,112.84,113.02,112.83,112.92,35522.0
2023-09-26 14:40:00,112.92,112.97,112.87,112.94,33886.0,112.92,112.97,112.87,112.94,33886.0
2023-09-26 14:50:00,112.91,113.16,112.83,113.09,29350.0,112.91,113.16,112.83,113.09,29350.0
2023-09-26 15:00:00,113.1,113.16,113.02,113.08,27122.0,113.1,113.16,113.02,113.08,27122.0
2023-09-26 15:10:00,113.12,113.12,112.83,112.83,50940.0,113.12,113.12,112.83,112.83,50940.0
2023-09-26 15:20:00,112.86,112.88,112.57,112.74,64368.0,112.86,112.88,112.57,112.74,64368.0
2023-09-26 15:30:00,112.78,112.86,112.61,112.86,75442.0,112.78,112.86,112.61,112.86,75442.0
2023-09-26 15:40:00,112.88,113.13,112.85,113.09,96136.0,112.88,113.13,112.85,113.09,96136.0
2023-09-26 15:50:00,113.07,113.5,113.0,113.41,310082.0,113.07,113.5,113.0,113.41,310082.0
2023-09-27 09:30:00,114.44,114.89,114.16,114.74,137240.0,114.44,114.89,114.16,114.74,137240.0
2023-09-27 09:40:00,114.76,115.36,114.73,115.16,142998.0,114.76,115.36,114.73,115.16,142998.0
2023-09-27 09:50:00,115.28,115.38,114.82,114.92,110858.0,115.28,115.38,114.82,114.92,110858.0
2023-09-27 10:00:00,114.95,115.11,114.71,115.05,86976.0,114.95,115.11,114.71,115.05,86976.0
2023-09-27 10:10:00,115.04,115.22,114.87,115.21,38722.0,115.04,115.22,114.87,115.21,38722.0
2023-09-27 10:20:00,115.16,116.12,115.16,116.07,122570.0,115.16,116.12,115.16,116.07,122570.0
2023-09-27 10:30:00,116.07,116.42,115.82,116.17,183122.0,116.07,116.42,115.82,116.17,183122.0
2023-09-27 10:40:00,116.13,116.14,115.69,115.92,91584.0,116.13,116.14,115.69,115.92,91584.0
2023-09-27 10:50:00,115.87,115.87,115.27,115.37,110810.0,115.87,115.87,115.27,115.37,110810.0
2023-09-27 11:00:00,115.37,115.57,115.23,115.56,66000.0,115.37,115.57,115.23,115.56,66000.0
2023-09-27 11:10:00,115.58,115.66,115.47,115.5,103416.0,115.58,115.66,115.47,115.5,103416.0
2023-09-27 11:20:00,115.5,116.02,115.46,115.76,88200.0,115.5,116.02,115.46,115.76,88200.0
2023-09-27 11:30:00,115.76,115.84,115.36,115.36,52370.0,115.76,115.84,115.36,115.36,52370.0
2023-09-27 11:40:00,115.31,115.4,115.14,115.38,56552.0,115.31,115.4,115.14,115.38,56552.0
2023-09-27 11:50:00,115.38,115.57,115.38,115.57,42288.0,115.38,115.57,115.38,115.57,42288.0
2023-09-27 12:00:00,115.55,115.55,115.08,115.1,76134.0,115.55,115.55,115.08,115.1,76134.0
2023-09-27 12:10:00,115.15,115.42,115.11,115.4,70982.0,115.15,115.42,115.11,115.4,70982.0
2023-09-27 12:20:00,115.39,115.51,115.36,115.47,57180.0,115.39,115.51,115.36,115.47,57180.0
2023-09-27 12:30:00,115.47,115.61,115.33,115.37,43480.0,115.47,115.61,115.33,115.37,43480.0
2023-09-27 12:40:00,115.36,115.67,115.31,115.6,74330.0,115.36,115.67,115.31,115.6,74330.0
2023-09-27 12:50:00,115.6,115.75,115.44,115.5,45620.0,115.6,115.75,115.44,115.5,45620.0
2023-09-27 13:00:00,115.52,115.7,115.36,115.42,18944.0,115.52,115.7,115.36,115.42,18944.0
2023-09-27 13:10:00,115.49,115.52,115.33,115.44,54100.0,115.49,115.52,115.33,115.44,54100.0
2023-09-27 13:20:00,115.41,115.42,114.96,115.08,40940.0,115.41,115.42,114.96,115.08,40940.0
2023-09-27 13:30:00,115.08,115.12,114.85,114.88,36764.0,115.08,115.12,114.85,114.88,36764.0
2023-09-27 13:40:00,114.89,115.07,114.67,115.02,84856.0,114.89,115.07,114.67,115.02,84856.0
2023-09-27 13:50:00,115.03,115.17,114.99,115.1,23324.0,115.03,115.17,114.99,115.1,23324.0
2023-09-27 14:00:00,115.14,115.27,115.03,115.03,22428.0,115.14,115.27,115.03,115.03,22428.0
2023-09-27 14:10:00,115.02,115.28,115.0,115.21,19746.0,115.02,115.28,115.0,115.21,19746.0
2023-09-27 14:20:00,115.22,115.68,115.16,115.64,32968.0,115.22,115.68,115.16,115.64,32968.0
2023-09-27 14:30:00,115.73,116.26,115.71,116.26,57484.0,115.73,116.26,115.71,116.26,57484.0
2023-09-27 14:40:00,116.26,116.42,116.21,116.27,84490.0,116.26,116.42,116.21,116.27,84490.0
2023-09-27 14:50:00,116.26,116.42,116.22,116.32,36760.0,116.26,116.42,116.22,116.32,36760.0
2023-09-27 15:00:00,116.33,116.64,116.27,116.6,73996.0,116.33,116.64,116.27,116.6,73996.0
2023-09-27 15:10:00,116.6,116.77,116.27,116.32,100456.0,116.6,116.77,116.27,116.32,100456.0
2023-09-27 15:20:00,116.3,116.36,116.17,116.2,67318.0,116.3,116.36,116.17,116.2,67318.0
2023-09-27 15:30:00,116.23,116.33,115.92,115.94,121460.0,116.23,116.33,115.92,115.94,121460.0
2023-09-27 15:40:00,115.94,115.96,115.62,115.78,110562.0,115.94,115.96,115.62,115.78,110562.0
2023-09-27 15:50:00,115.82,116.0,115.6,115.98,194188.0,115.82,116.0,115.6,115.98,194188.0
2023-09-28 09:30:00,116.24,116.48,115.35,115.55,86864.0,116.24,116.48,115.35,115.55,86864.0
2023-09-28 09:40:00,115.67,116.17,115.33,115.99,102292.0,115.67,116.17,115.33,115.99,102292.0
2023-09-28 09:50:00,115.97,116.64,115.94,116.63,79510.0,115.97,116.64,115.94,116.63,79510.0
2023-09-28 10:00:00,116.6,116.99,116.52,116.8,88100.0,116.6,116.99,116.52,116.8,88100.0
2023-09-28 10:10:00,116.77,116.93,116.58,116.78,68200.0,116.77,116.93,116.58,116.78,68200.0
2023-09-28 10:20:00,116.78,117.09,116.73,116.82,50272.0,116.78,117.09,116.73,116.82,50272.0
2023-09-28 10:30:00,116.72,116.75,116.29,116.75,47170.0,116.72,116.75,116.29,116.75,47170.0
2023-09-28 10:40:00,116.78,116.91,116.64,116.9,41854.0,116.78,116.91,116.64,116.9,41854.0
2023-09-28 10:50:00,116.89,117.15,116.82,117.09,56408.0,116.89,117.15,116.82,117.09,56408.0
2023-09-28 11:00:00,117.05,117.27,116.92,117.2,40936.0,117.05,117.27,116.92,117.2,40936.0
2023-09-28 11:10:00,117.22,117.44,117.07,117.32,43872.0,117.22,117.44,117.07,117.32,43872.0
2023-09-28 11:20:00,117.32,117.66,117.3,117.42,73116.0,117.32,117.66,117.3,117.42,73116.0
2023-09-28 11:30:00,117.45,117.61,117.42,117.58,31874.0,117.45,117.61,117.42,117.58,31874.0
2023-09-28 11:40:00,117.58,117.86,117.56,117.83,36352.0,117.58,117.86,117.56,117.83,36352.0
2023-09-28 11:50:00,117.86,117.92,117.78,117.92,40660.0,117.86,117.92,117.78,117.92,40660.0
2023-09-28 12:00:00,117.91,118.31,117.89,118.2,65214.0,117.91,118.31,117.89,118.2,65214.0
2023-09-28 12:10:00,118.21,118.42,118.2,118.25,46242.0,118.21,118.42,118.2,118.25,46242.0
2023-09-28 12:20:00,118.26,118.65,118.23,118.52,138486.0,118.26,118.65,118.23,118.52,138486.0
2023-09-28 12:30:00,118.58,118.63,118.38,118.42,65578.0,118.58,118.63,118.38,118.42,65578.0
2023-09-28 12:40:00,118.34,118.47,118.08,118.08,32114.0,118.34,118.47,118.08,118.08,32114.0
2023-09-28 12:50:00,118.11,118.28,117.86,117.86,34556.0,118.11,118.28,117.86,117.86,34556.0
2023-09-28 13:00:00,117.88,117.89,117.34,117.58,48830.0,117.88,117.89,117.34,117.58,48830.0
2023-09-28 13:10:00,117.54,117.75,117.45,117.69,41284.0,117.54,117.75,117.45,117.69,41284.0
2023-09-28 13:20:00,117.73,117.88,117.49,117.64,47588.0,117.73,117.88,117.49,117.64,47588.0
2023-09-28 13:30:00,117.61,117.7,117.33,117.4,28240.0,117.61,117.7,117.33,117.4,28240.0
2023-09-28 13:40:00,117.45,117.45,117.21,117.27,24132.0,117.45,117.45,117.21,117.27,24132.0
2023-09-28 13:50:00,117.28,117.33,117.11,117.19,36314.0,117.28,117.33,117.11,117.19,36314.0
2023-09-28 14:00:00,117.16,117.39,117.07,117.3,20104.0,117.16,117.39,117.07,117.3,20104.0
2023-09-28 14:10:00,117.33,117.47,117.24,117.4,21956.0,117.33,117.47,117.24,117.4,21956.0
2023-09-28 14:20:00,117.34,117.46,117.24,117.28,24518.0,117.34,117.46,117.24,117.28,24518.0
2023-09-28 14:30:00,117.25,117.38,117.01,117.18,34178.0,117.25,117.38,117.01,117.18,34178.0
2023-09-28 14:40:00,117.14,117.28,117.08,117.2,35470.0,117.14,117.28,117.08,117.2,35470.0
2023-09-28 14:50:00,117.2,117.24,117.06,117.23,29024.0,117.2,117.24,117.06,117.23,29024.0
2023-09-28 15:00:00,117.23,117.48,117.2,117.41,40766.0,117.23,117.48,117.2,117.41,40766.0
2023-09-28 15:10:00,117.43,117.72,117.43,117.61,36522.0,117.43,117.72,117.43,117.61,36522.0
2023-09-28 15:20:00,117.6,117.83,117.55,117.75,42116.0,117.6,117.83,117.55,117.75,42116.0
2023-09-28 15:30:00,117.73,117.78,117.23,117.27,57962.0,117.73,117.78,117.23,117.27,57962.0
2023-09-28 15:40:00,117.27,117.49,117.27,117.41,73086.0,117.27,117.49,117.27,117.41,73086.0
2023-09-28 15:50:00,117.44,117.67,117.35,117.6,216754.0,117.44,117.67,117.35,117.6,216754.0
2023-09-29 09:30:00,119.0,119.17,118.25,118.36,141876.0,119.0,119.17,118.25,118.36,141876.0
2023-09-29 09:40:00,118.33,118.86,118.26,118.64,91318.0,118.33,118.86,118.26,118.64,91318.0
2023-09-29 09:50:00,118.72,118.83,118.52,118.8,28436.0,118.72,118.83,118.52,118.8,28436.0
2023-09-29 10:00:00,118.77,119.0,118.6,118.88,43762.0,118.77,119.0,118.6,118.88,43762.0
2023-09-29 10:10:00,118.85,119.02,118.7,118.75,48904.0,118.85,119.02,118.7,118.75,48904.0
2023-09-29 10:20:00,118.78,118.89,118.14,118.32,91442.0,118.78,118.89,118.14,118.32,91442.0
2023-09-29 10:30:00,118.25,118.42,118.07,118.14,55912.0,118.25,118.42,118.07,118.14,55912.0
2023-09-29 10:40:00,118.17,118.7,118.12,118.69,64784.0,118.17,118.7,118.12,118.69,64784.0
2023-09-29 10:50:00,118.7,118.77,118.35,118.44,20650.0,118.7,118.77,118.35,118.44,20650.0
2023-09-29 11:00:00,118.4,118.45,118.25,118.41,24674.0,118.4,118.45,118.25,118.41,24674.0
2023-09-29 11:10:00,118.44,118.45,118.14,118.39,40146.0,118.44,118.45,118.14,118.39,40146.0
2023-09-29 11:20:00,118.46,118.75,118.45,118.6,82462.0,118.46,118.75,118.45,118.6,82462.0
2023-09-29 11:30:00,118.58,118.76,118.42,118.53,49112.0,118.58,118.76,118.42,118.53,49112.0
2023-09-29 11:40:00,118.52,118.58,118.3,118.4,45716.0,118.52,118.58,118.3,118.4,45716.0
2023-09-29 11:50:00,118.4,118.5,118.24,118.36,35670.0,118.4,118.5,118.24,118.36,35670.0
2023-09-29 12:00:00,118.35,118.35,118.01,118.21,23132.0,118.35,118.35,118.01,118.21,23132.0
2023-09-29 12:10:00,118.17,118.24,117.88,118.17,34014.0,118.17,118.24,117.88,118.17,34014.0
2023-09-29 12:20:00,118.14,118.48,118.14,118.33,26798.0,118.14,118.48,118.14,118.33,26798.0
2023-09-29 12:30:00,118.33,118.41,118.19,118.21,21370.0,118.33,118.41,118.19,118.21,21370.0
2023-09-29 12:40:00,118.18,118.41,117.92,117.93,31996.0,118.18,118.41,117.92,117.93,31996.0
2023-09-29 12:50:00,117.95,118.0,117.81,117.89,49972.0,117.95,118.0,117.81,117.89,49972.0
2023-09-29 13:00:00,117.89,117.92,117.38,117.41,37210.0,117.89,117.92,117.38,117.41,37210.0
2023-09-29 13:10:00,117.46,117.5,117.22,117.32,20846.0,117.46,117.5,117.22,117.32,20846.0
2023-09-29 13:20:00,117.3,117.41,117.22,117.41,26730.0,117.3,117.41,117.22,117.41,26730.0
2023-09-29 13:30:00,117.42,117.51,117.32,117.49,21814.0,117.42,117.51,117.32,117.49,21814.0
2023-09-29 13:40:00,117.44,117.63,117.41,117.44,17484.0,117.44,117.63,117.41,117.44,17484.0
2023-09-29 13:50:00,117.46,117.51,117.21,117.21,18222.0,117.46,117.51,117.21,117.21,18222.0
2023-09-29 14:00:00,117.31,117.47,117.2,117.28,29192.0,117.31,117.47,117.2,117.28,29192.0
2023-09-29 14:10:00,117.29,117.46,117.18,117.19,25432.0,117.29,117.46,117.18,117.19,25432.0
2023-09-29 14:20:00,117.22,117.36,117.02,117.02,22178.0,117.22,117.36,117.02,117.02,22178.0
2023-09-29 14:30:00,117.08,117.35,117.07,117.35,18030.0,117.08,117.35,117.07,117.35,18030.0
2023-09-29 14:40:00,117.3,117.67,117.27,117.58,24486.0,117.3,117.67,117.27,117.58,24486.0
2023-09-29 14:50:00,117.63,117.83,117.52,117.8,16820.0,117.63,117.83,117.52,117.8,16820.0
2023-09-29 15:00:00,117.86,117.91,117.52,117.6,23046.0,117.86,117.91,117.52,117.6,23046.0
2023-09-29 15:10:00,117.52,117.7,117.5,117.6,15060.0,117.52,117.7,117.5,117.6,15060.0
2023-09-29 15:20:00,117.6,117.61,117.3,117.42,32408.0,117.6,117.61,117.3,117.42,32408.0
2023-09-29 15:30:00,117.44,117.44,117.29,117.42,30814.0,117.44,117.44,117.29,117.42,30814.0
2023-09-29 15:40:00,117.42,117.45,117.13,117.32,56926.0,117.42,117.45,117.13,117.32,56926.0
2023-09-29 15:50:00,117.31,117.64,117.04,117.22,326056.0,117.31,117.64,117.04,117.22,326056.0
2023-10-02 09:30:00,117.5,117.99,117.07,117.88,168582.0,117.5,117.99,117.07,117.88,168582.0
2023-10-02 09:40:00,117.87,118.31,117.7,117.86,117374.0,117.87,118.31,117.7,117.86,117374.0
2023-10-02 09:50:00,117.86,118.01,116.95,117.2,136362.0,117.86,118.01,116.95,117.2,136362.0
2023-10-02 10:00:00,117.13,117.76,117.04,117.48,97990.0,117.13,117.76,117.04,117.48,97990.0
2023-10-02 10:10:00,117.48,118.05,117.23,117.76,99764.0,117.48,118.05,117.23,117.76,99764.0
2023-10-02 10:20:00,117.76,118.23,117.52,117.53,120318.0,117.76,118.23,117.52,117.53,120318.0
2023-10-02 10:30:00,117.53,117.63,117.32,117.55,76588.0,117.53,117.63,117.32,117.55,76588.0
2023-10-02 10:40:00,117.53,117.74,117.33,117.67,54486.0,117.53,117.74,117.33,117.67,54486.0
2023-10-02 10:50:00,117.66,117.93,117.61,117.69,48996.0,117.66,117.93,117.61,117.69,48996.0
2023-10-02 11:00:00,117.72,118.11,117.64,118.02,49464.0,117.72,118.11,117.64,118.02,49464.0
2023-10-02 11:10:00,118.02,118.91,117.99,118.84,72828.0,118.02,118.91,117.99,118.84,72828.0
2023-10-02 11:20:00,118.89,119.1,118.75,118.89,82966.0,118.89,119.1,118.75,118.89,82966.0
2023-10-02 11:30:00,118.89,118.89,118.27,118.43,83266.0,118.89,118.89,118.27,118.43,83266.0
2023-10-02 11:40:00,118.4,118.54,118.07,118.15,39016.0,118.4,118.54,118.07,118.15,39016.0
2023-10-02 11:50:00,118.23,118.23,117.81,118.04,134574.0,118.23,118.23,117.81,118.04,134574.0
2023-10-02 12:00:00,118.07,118.07,117.83,118.0,105850.0,118.07,118.07,117.83,118.0,105850.0
2023-10-02 12:10:00,117.98,118.19,117.83,118.01,113126.0,117.98,118.19,117.83,118.01,113126.0
2023-10-02 12:20:00,118.03,118.17,117.85,117.94,53662.0,118.03,118.17,117.85,117.94,53662.0
2023-10-02 12:30:00,117.94,117.94,117.58,117.7,45350.0,117.94,117.94,117.58,117.7,45350.0
2023-10-02 12:40:00,117.73,117.77,117.56,117.58,44502.0,117.73,117.77,117.56,117.58,44502.0
2023-10-02 12:50:00,117.6,117.75,117.58,117.72,27778.0,117.6,117.75,117.58,117.72,27778.0
2023-10-02 13:00:00,117.73,117.94,117.68,117.75,40920.0,117.73,117.94,117.68,117.75,40920.0
2023-10-02 13:10:00,117.75,117.88,117.7,117.79,34238.0,117.75,117.88,117.7,117.79,34238.0
2023-10-02 13:20:00,117.81,118.06,117.8,118.03,31252.0,117.81,118.06,117.8,118.03,31252.0
2023-10-02 13:30:00,118.02,118.12,117.97,118.02,20826.0,118.02,118.12,117.97,118.02,20826.0
2023-10-02 13:40:00,118.04,118.14,117.99,118.02,29274.0,118.04,118.14,117.99,118.02,29274.0
2023-10-02 13:50:00,118.01,118.11,117.97,118.0,24158.0,118.01,118.11,117.97,118.0,24158.0
2023-10-02 14:00:00,118.02,118.03,117.88,117.88,28468.0,118.02,118.03,117.88,117.88,28468.0
2023-10-02 14:10:00,117.9,118.29,117.9,118.21,42562.0,117.9,118.29,117.9,118.21,42562.0
2023-10-02 14:20:00,118.21,118.21,117.97,118.08,40672.0,118.21,118.21,117.97,118.08,40672.0
2023-10-02 14:30:00,118.1,118.24,117.94,117.94,53798.0,118.1,118.24,117.94,117.94,53798.0
2023-10-02 14:40:00,117.94,117.99,117.83,117.92,31994.0,117.94,117.99,117.83,117.92,31994.0
2023-10-02 14:50:00,117.94,118.07,117.89,117.93,33368.0,117.94,118.07,117.89,117.93,33368.0
2023-10-02 15:00:00,117.92,117.98,117.78,117.92,44584.0,117.92,117.98,117.78,117.92,44584.0
2023-10-02 15:10:00,117.92,118.03,117.76,117.79,41358.0,117.92,118.03,117.76,117.79,41358.0
2023-10-02 15:20:00,117.79,118.13,117.76,117.95,46338.0,117.79,118.13,117.76,117.95,46338.0
2023-10-02 15:30:00,117.99,118.2,117.91,118.08,48746.0,117.99,118.2,117.91,118.08,48746.0
2023-10-02 15:40:00,118.08,118.11,117.92,117.94,65464.0,118.08,118.11,117.92,117.94,65464.0
2023-10-02 15:50:00,117.96,118.47,117.91,118.39,328884.0,117.96,118.47,117.91,118.39,328884.0
2023-10-03 09:30:00,117.34,117.98,116.91,117.51,94000.0,117.34,117.98,116.91,117.51,94000.0
2023-10-03 09:40:00,117.46,118.3,117.38,118.3,107486.0,117.46,118.3,117.38,118.3,107486.0
2023-10-03 09:50:00,118.27,118.81,118.24,118.51,39820.0,118.27,118.81,118.24,118.51,39820.0
2023-10-03 10:00:00,118.48,118.49,117.82,117.82,52238.0,118.48,118.49,117.82,117.82,52238.0
2023-10-03 10:10:00,117.85,118.08,117.32,117.42,26500.0,117.85,118.08,117.32,117.42,26500.0
2023-10-03 10:20:00,117.41,117.51,117.08,117.28,44726.0,117.41,117.51,117.08,117.28,44726.0
2023-10-03 10:30:00,117.23,117.32,116.82,116.83,47654.0,117.23,117.32,116.82,116.83,47654.0
2023-10-03 10:40:00,116.81,117.05,116.67,116.96,65270.0,116.81,117.05,116.67,116.96,65270.0
2023-10-03 10:50:00,116.97,117.11,116.81,116.97,43254.0,116.97,117.11,116.81,116.97,43254.0
2023-10-03 11:00:00,116.96,117.08,116.83,116.88,76282.0,116.96,117.08,116.83,116.88,76282.0
2023-10-03 11:10:00,116.86,116.94,116.54,116.67,30796.0,116.86,116.94,116.54,116.67,30796.0
2023-10-03 11:20:00,116.64,116.81,116.54,116.7,36894.0,116.64,116.81,116.54,116.7,36894.0
2023-10-03 11:30:00,116.7,116.8,116.58,116.8,26922.0,116.7,116.8,116.58,116.8,26922.0
2023-10-03 11:40:00,116.81,116.98,116.79,116.92,46392.0,116.81,116.98,116.79,116.92,46392.0
2023-10-03 11:50:00,116.93,116.97,116.78,116.91,21764.0,116.93,116.97,116.78,116.91,21764.0
2023-10-03 12:00:00,116.89,117.14,116.86,117.08,25170.0,116.89,117.14,116.86,117.08,25170.0
2023-10-03 12:10:00,117.05,117.27,117.04,117.25,30572.0,117.05,117.27,117.04,117.25,30572.0
2023-10-03 12:20:00,117.27,117.28,117.01,117.03,27510.0,117.27,117.28,117.01,117.03,27510.0
2023-10-03 12:30:00,117.0,117.14,116.92,117.14,26022.0,117.0,117.14,116.92,117.14,26022.0
2023-10-03 12:40:00,117.13,117.23,117.07,117.14,20772.0,117.13,117.23,117.07,117.14,20772.0
2023-10-03 12:50:00,117.08,117.2,116.88,117.06,26480.0,117.08,117.2,116.88,117.06,26480.0
2023-10-03 13:00:00,117.08,117.21,116.86,116.89,19030.0,117.08,117.21,116.86,116.89,19030.0
2023-10-03 13:10:00,116.86,116.92,116.64,116.66,21410.0,116.86,116.92,116.64,116.66,21410.0
2023-10-03 13:20:00,116.66,116.76,116.45,116.47,37330.0,116.66,116.76,116.45,116.47,37330.0
2023-10-03 13:30:00,116.47,116.53,116.35,116.44,23802.0,116.47,116.53,116.35,116.44,23802.0
2023-10-03 13:40:00,116.41,116.42,115.97,116.0,44330.0,116.41,116.42,115.97,116.0,44330.0
2023-10-03 13:50:00,116.0,116.06,115.47,115.49,73994.0,116.0,116.06,115.47,115.49,73994.0
2023-10-03 14:00:00,115.47,115.51,115.29,115.49,53326.0,115.47,115.51,115.29,115.49,53326.0
2023-10-03 14:10:00,115.49,115.49,115.18,115.27,33242.0,115.49,115.49,115.18,115.27,33242.0
2023-10-03 14:20:00,115.24,115.31,115.05,115.18,43798.0,115.24,115.31,115.05,115.18,43798.0
2023-10-03 14:30:00,115.19,115.53,115.16,115.48,68616.0,115.19,115.53,115.16,115.48,68616.0
2023-10-03 14:40:00,115.47,115.66,115.46,115.58,129888.0,115.47,115.66,115.46,115.58,129888.0
2023-10-03 14:50:00,115.63,115.82,115.49,115.79,110348.0,115.63,115.82,115.49,115.79,110348.0
2023-10-03 15:00:00,115.81,115.89,115.54,115.63,55764.0,115.81,115.89,115.54,115.63,55764.0
2023-10-03 15:10:00,115.58,115.67,115.47,115.58,36100.0,115.58,115.67,115.47,115.58,36100.0
2023-10-03 15:20:00,115.57,115.63,115.38,115.38,56540.0,115.57,115.63,115.38,115.38,56540.0
2023-10-03 15:30:00,115.39,115.5,115.29,115.41,46222.0,115.39,115.5,115.29,115.41,46222.0
2023-10-03 15:40:00,115.47,115.68,115.39,115.63,85804.0,115.47,115.68,115.39,115.63,85804.0
2023-10-03 15:50:00,115.6,115.89,115.59,115.86,237994.0,115.6,115.89,115.59,115.86,237994.0
2023-10-04 09:30:00,116.56,117.84,116.56,117.45,106520.0,116.56,117.84,116.56,117.45,106520.0
2023-10-04 09:40:00,117.39,117.91,117.09,117.87,38508.0,117.39,117.91,117.09,117.87,38508.0
2023-10-04 09:50:00,117.9,117.9,117.36,117.5,50756.0,117.9,117.9,117.36,117.5,50756.0
2023-10-04 10:00:00,117.49,117.57,116.94,117.01,43218.0,117.49,117.57,116.94,117.01,43218.0
2023-10-04 10:10:00,117.09,117.36,117.02,117.3,52216.0,117.09,117.36,117.02,117.3,52216.0
2023-10-04 10:20:00,117.34,117.63,116.95,117.03,41386.0,117.34,117.63,116.95,117.03,41386.0
2023-10-04 10:30:00,117.04,117.7,117.04,117.61,69856.0,117.04,117.7,117.04,117.61,69856.0
2023-10-04 10:40:00,117.64,118.08,117.62,117.66,51458.0,117.64,118.08,117.62,117.66,51458.0
2023-10-04 10:50:00,117.7,117.92,117.46,117.51,36372.0,117.7,117.92,117.46,117.51,36372.0
2023-10-04 11:00:00,117.49,117.89,117.38,117.89,38080.0,117.49,117.89,117.38,117.89,38080.0
2023-10-04 11:10:00,117.92,118.12,117.81,118.02,44586.0,117.92,118.12,117.81,118.02,44586.0
2023-10-04 11:20:00,118.0,118.01,117.77,117.81,25636.0,118.0,118.01,117.77,117.81,25636.0
2023-10-04 11:30:00,117.78,118.28,117.78,118.23,57298.0,117.78,118.28,117.78,118.23,57298.0
2023-10-04 11:40:00,118.23,118.5,118.1,118.41,42298.0,118.23,118.5,118.1,118.41,42298.0
2023-10-04 11:50:00,118.44,118.79,118.26,118.68,54702.0,118.44,118.79,118.26,118.68,54702.0
2023-10-04 12:00:00,118.64,118.68,117.98,117.98,43334.0,118.64,118.68,117.98,117.98,43334.0
2023-10-04 12:10:00,117.97,118.11,117.79,117.91,38460.0,117.97,118.11,117.79,117.91,38460.0
2023-10-04 12:20:00,117.94,118.14,117.86,118.14,27964.0,117.94,118.14,117.86,118.14,27964.0
2023-10-04 12:30:00,118.14,118.25,118.1,118.25,21346.0,118.14,118.25,118.1,118.25,21346.0
2023-10-04 12:40:00,118.2,118.53,118.2,118.45,29386.0,118.2,118.53,118.2,118.45,29386.0
2023-10-04 12:50:00,118.41,118.5,118.25,118.48,37302.0,118.41,118.5,118.25,118.48,37302.0
2023-10-04 13:00:00,118.48,118.56,118.18,118.23,27254.0,118.48,118.56,118.18,118.23,27254.0
2023-10-04 13:10:00,118.26,118.26,117.99,118.03,22142.0,118.26,118.26,117.99,118.03,22142.0
2023-10-04 13:20:00,118.03,118.06,117.66,117.66,32540.0,118.03,118.06,117.66,117.66,32540.0
2023-10-04 13:30:00,117.64,117.72,117.56,117.59,53426.0,117.64,117.72,117.56,117.59,53426.0
2023-10-04 13:40:00,117.59,117.59,117.47,117.54,24516.0,117.59,117.59,117.47,117.54,24516.0
2023-10-04 13:50:00,117.53,117.53,117.29,117.38,25168.0,117.53,117.53,117.29,117.38,25168.0
2023-10-04 14:00:00,117.37,117.47,117.27,117.28,43988.0,117.37,117.47,117.27,117.28,43988.0
2023-10-04 14:10:00,117.28,117.36,117.17,117.25,54414.0,117.28,117.36,117.17,117.25,54414.0
2023-10-04 14:20:00,117.23,117.36,117.07,117.28,69142.0,117.23,117.36,117.07,117.28,69142.0
2023-10-04 14:30:00,117.32,117.61,117.28,117.58,28430.0,117.32,117.61,117.28,117.58,28430.0
2023-10-04 14:40:00,117.59,117.83,117.59,117.69,26252.0,117.59,117.83,117.59,117.69,26252.0
2023-10-04 14:50:00,117.69,117.69,117.58,117.66,25010.0,117.69,117.69,117.58,117.66,25010.0
2023-10-04 15:00:00,117.67,117.92,117.61,117.9,37230.0,117.67,117.92,117.61,117.9,37230.0
2023-10-04 15:10:00,117.88,118.29,117.86,118.22,47896.0,117.88,118.29,117.86,118.22,47896.0
2023-10-04 15:20:00,118.23,118.42,118.21,118.31,80268.0,118.23,118.42,118.21,118.31,80268.0
2023-10-04 15:30:00,118.28,118.49,118.14,118.35,61022.0,118.28,118.49,118.14,118.35,61022.0
2023-10-04 15:40:00,118.36,118.57,118.36,118.54,78076.0,118.36,118.57,118.36,118.54,78076.0
2023-10-04 15:50:00,118.51,118.65,118.19,118.21,427424.0,118.51,118.65,118.19,118.21,427424.0
2023-10-05 09:30:00,118.22,118.41,117.89,118.17,121368.0,118.22,118.41,117.89,118.17,121368.0
2023-10-05 09:40:00,118.11,118.21,117.58,117.72,82900.0,118.11,118.21,117.58,117.72,82900.0
2023-10-05 09:50:00,117.68,118.02,117.38,117.95,58592.0,117.68,118.02,117.38,117.95,58592.0
2023-10-05 10:00:00,117.95,117.95,117.45,117.46,40302.0,117.95,117.95,117.45,117.46,40302.0
2023-10-05 10:10:00,117.5,117.54,117.17,117.52,88936.0,117.5,117.54,117.17,117.52,88936.0
2023-10-05 10:20:00,117.45,117.83,117.42,117.81,76522.0,117.45,117.83,117.42,117.81,76522.0
2023-10-05 10:30:00,117.77,118.01,117.68,117.8,88694.0,117.77,118.01,117.68,117.8,88694.0
2023-10-05 10:40:00,117.83,118.14,117.73,117.93,121914.0,117.83,118.14,117.73,117.93,121914.0
2023-10-05 10:50:00,117.9,118.03,117.45,117.48,54978.0,117.9,118.03,117.45,117.48,54978.0
2023-10-05 11:00:00,117.52,117.6,117.36,117.39,31538.0,117.52,117.6,117.36,117.39,31538.0
2023-10-05 11:10:00,117.48,117.63,117.39,117.43,23164.0,117.48,117.63,117.39,117.43,23164.0
2023-10-05 11:20:00,117.42,117.59,117.38,117.46,19628.0,117.42,117.59,117.38,117.46,19628.0
2023-10-05 11:30:00,117.45,117.56,117.32,117.5,17428.0,117.45,117.56,117.32,117.5,17428.0
2023-10-05 11:40:00,117.48,117.75,117.36,117.64,44096.0,117.48,117.75,117.36,117.64,44096.0
2023-10-05 11:50:00,117.65,117.87,117.54,117.74,21926.0,117.65,117.87,117.54,117.74,21926.0
2023-10-05 12:00:00,117.77,118.17,117.76,118.17,31826.0,117.77,118.17,117.76,118.17,31826.0
2023-10-05 12:10:00,118.17,118.25,118.08,118.25,38198.0,118.17,118.25,118.08,118.25,38198.0
2023-10-05 12:20:00,118.27,118.36,118.17,118.35,46302.0,118.27,118.36,118.17,118.35,46302.0
2023-10-05 12:30:00,118.33,118.42,118.05,118.05,46908.0,118.33,118.42,118.05,118.05,46908.0
2023-10-05 12:40:00,117.98,118.01,117.74,117.79,77780.0,117.98,118.01,117.74,117.79,77780.0
2023-10-05 12:50:00,117.79,117.94,117.77,117.88,30562.0,117.79,117.94,117.77,117.88,30562.0
2023-10-05 13:00:00,117.87,117.89,117.57,117.68,129112.0,117.87,117.89,117.57,117.68,129112.0
2023-10-05 13:10:00,117.71,118.06,117.7,117.99,82964.0,117.71,118.06,117.7,117.99,82964.0
2023-10-05 13:20:00,117.98,118.2,117.91,118.2,27254.0,117.98,118.2,117.91,118.2,27254.0
2023-10-05 13:30:00,118.17,118.39,118.05,118.38,37168.0,118.17,118.39,118.05,118.38,37168.0
2023-10-05 13:40:00,118.39,118.4,118.28,118.39,53136.0,118.39,118.4,118.28,118.39,53136.0
2023-10-05 13:50:00,118.34,118.36,118.24,118.29,31562.0,118.34,118.36,118.24,118.29,31562.0
2023-10-05 14:00:00,118.36,118.48,118.25,118.29,26122.0,118.36,118.48,118.25,118.29,26122.0
2023-10-05 14:10:00,118.29,118.36,118.17,118.17,34060.0,118.29,118.36,118.17,118.17,34060.0
2023-10-05 14:20:00,118.15,118.23,118.06,118.17,19984.0,118.15,118.23,118.06,118.17,19984.0
2023-10-05 14:30:00,118.19,118.38,118.14,118.37,34066.0,118.19,118.38,118.14,118.37,34066.0
2023-10-05 14:40:00,118.35,118.65,118.31,118.61,42758.0,118.35,118.65,118.31,118.61,42758.0
2023-10-05 14:50:00,118.61,118.64,118.54,118.55,34658.0,118.61,118.64,118.54,118.55,34658.0
2023-10-05 15:00:00,118.6,118.61,118.44,118.55,46654.0,118.6,118.61,118.44,118.55,46654.0
2023-10-05 15:10:00,118.53,118.61,118.35,118.42,61988.0,118.53,118.61,118.35,118.42,61988.0
2023-10-05 15:20:00,118.41,118.41,118.14,118.16,34980.0,118.41,118.41,118.14,118.16,34980.0
2023-10-05 15:30:00,118.19,118.21,118.08,118.14,44076.0,118.19,118.21,118.08,118.14,44076.0
2023-10-05 15:40:00,118.17,118.31,118.12,118.27,68040.0,118.17,118.31,118.12,118.27,68040.0
2023-10-05 15:50:00,118.29,118.46,118.15,118.39,254172.0,118.29,118.46,118.15,118.39,254172.0
2023-10-06 09:30:00,117.57,119.99,117.52,119.73,272494.0,117.57,119.99,117.52,119.73,272494.0
2023-10-06 09:40:00,119.74,120.78,119.02,120.38,242258.0,119.74,120.78,119.02,120.38,242258.0
2023-10-06 09:50:00,120.46,121.42,120.46,121.07,306752.0,120.46,121.42,120.46,121.07,306752.0
2023-10-06 10:00:00,120.95,121.06,119.64,120.14,133246.0,120.95,121.06,119.64,120.14,133246.0
2023-10-06 10:10:00,120.2,120.86,120.11,120.6,104176.0,120.2,120.86,120.11,120.6,104176.0
2023-10-06 10:20:00,120.55,121.45,120.48,121.41,118452.0,120.55,121.45,120.48,121.41,118452.0
2023-10-06 10:30:00,121.46,122.05,121.42,121.87,93938.0,121.46,122.05,121.42,121.87,93938.0
2023-10-06 10:40:00,121.83,122.39,121.36,122.33,207532.0,121.83,122.39,121.36,122.33,207532.0
2023-10-06 10:50:00,122.33,122.42,121.98,122.42,86588.0,122.33,122.42,121.98,122.42,86588.0
2023-10-06 11:00:00,122.47,123.06,122.34,122.95,156472.0,122.47,123.06,122.34,122.95,156472.0
2023-10-06 11:10:00,122.95,123.0,122.29,122.3,115918.0,122.95,123.0,122.29,122.3,115918.0
2023-10-06 11:20:00,122.35,122.39,122.06,122.11,42588.0,122.35,122.39,122.06,122.11,42588.0
2023-10-06 11:30:00,122.11,122.62,122.07,122.56,80310.0,122.11,122.62,122.07,122.56,80310.0
2023-10-06 11:40:00,122.61,122.92,122.57,122.81,49092.0,122.61,122.92,122.57,122.81,49092.0
2023-10-06 11:50:00,122.81,123.48,122.8,123.33,95010.0,122.81,123.48,122.8,123.33,95010.0
2023-10-06 12:00:00,123.35,123.77,123.13,123.53,137264.0,123.35,123.77,123.13,123.53,137264.0
2023-10-06 12:10:00,123.5,123.72,123.42,123.71,115040.0,123.5,123.72,123.42,123.71,115040.0
2023-10-06 12:20:00,123.64,123.97,123.58,123.92,110862.0,123.64,123.97,123.58,123.92,110862.0
2023-10-06 12:30:00,123.95,124.23,123.92,124.07,98820.0,123.95,124.23,123.92,124.07,98820.0
2023-10-06 12:40:00,124.08,124.63,123.92,124.49,123072.0,124.08,124.63,123.92,124.49,123072.0
2023-10-06 12:50:00,124.49,124.61,124.31,124.4,86624.0,124.49,124.61,124.31,124.4,86624.0
2023-10-06 13:00:00,124.45,124.5,124.15,124.41,95896.0,124.45,124.5,124.15,124.41,95896.0
2023-10-06 13:10:00,124.41,124.57,124.25,124.53,128988.0,124.41,124.57,124.25,124.53,128988.0
2023-10-06 13:20:00,124.59,124.96,124.58,124.73,69502.0,124.59,124.96,124.58,124.73,69502.0
2023-10-06 13:30:00,124.75,124.78,124.06,124.17,85970.0,124.75,124.78,124.06,124.17,85970.0
2023-10-06 13:40:00,124.16,124.19,123.69,123.69,62412.0,124.16,124.19,123.69,123.69,62412.0
2023-10-06 13:50:00,123.67,123.85,123.61,123.81,40060.0,123.67,123.85,123.61,123.81,40060.0
2023-10-06 14:00:00,123.83,123.96,123.67,123.87,58694.0,123.83,123.96,123.67,123.87,58694.0
2023-10-06 14:10:00,123.89,124.08,123.83,124.07,62732.0,123.89,124.08,123.83,124.07,62732.0
2023-10-06 14:20:00,124.06,124.53,124.05,124.44,74122.0,124.06,124.53,124.05,124.44,74122.0
2023-10-06 14:30:00,124.46,124.47,124.24,124.42,51318.0,124.46,124.47,124.24,124.42,51318.0
2023-10-06 14:40:00,124.42,124.55,124.17,124.19,56230.0,124.42,124.55,124.17,124.19,56230.0
2023-10-06 14:50:00,124.19,124.19,123.86,123.95,65704.0,124.19,124.19,123.86,123.95,65704.0
2023-10-06 15:00:00,123.96,124.08,123.88,124.02,57408.0,123.96,124.08,123.88,124.02,57408.0
2023-10-06 15:10:00,124.04,124.04,123.82,123.88,57026.0,124.04,124.04,123.82,123.88,57026.0
2023-10-06 15:20:00,123.87,124.08,123.75,124.07,73796.0,123.87,124.08,123.75,124.07,73796.0
2023-10-06 15:30:00,124.04,124.08,123.58,123.72,80850.0,124.04,124.08,123.58,123.72,80850.0
2023-10-06 15:40:00,123.72,123.77,123.01,123.01,570886.0,123.72,123.77,123.01,123.01,570886.0
2023-10-06 15:50:00,123.08,123.36,122.92,123.32,501096.0,123.08,123.36,122.92,123.32,501096.0
2023-10-09 09:30:00,123.04,125.2,122.92,125.19,408730.0,123.04,125.2,122.92,125.19,408730.0
2023-10-09 09:40:00,125.23,127.29,125.23,127.23,325778.0,125.23,127.29,125.23,127.23,325778.0
2023-10-09 09:50:00,127.23,127.83,126.51,127.82,472460.0,127.23,127.83,126.51,127.82,472460.0
2023-10-09 10:00:00,127.75,128.0,127.27,127.64,250098.0,127.75,128.0,127.27,127.64,250098.0
2023-10-09 10:10:00,127.7,128.25,127.42,127.98,225370.0,127.7,128.25,127.42,127.98,225370.0
2023-10-09 10:20:00,127.95,127.98,127.36,127.48,126000.0,127.95,127.98,127.36,127.48,126000.0
2023-10-09 10:30:00,127.44,127.44,126.69,126.9,115134.0,127.44,127.44,126.69,126.9,115134.0
2023-10-09 10:40:00,126.83,126.9,126.03,126.04,100434.0,126.83,126.9,126.03,126.04,100434.0
2023-10-09 10:50:00,126.03,126.12,125.82,125.91,93130.0,126.03,126.12,125.82,125.91,93130.0
2023-10-09 11:00:00,125.91,125.91,124.73,125.16,134174.0,125.91,125.91,124.73,125.16,134174.0
2023-10-09 11:10:00,125.11,125.21,124.92,125.17,90410.0,125.11,125.21,124.92,125.17,90410.0
2023-10-09 11:20:00,125.17,125.37,124.95,125.31,82100.0,125.17,125.37,124.95,125.31,82100.0
2023-10-09 11:30:00,125.3,125.58,125.23,125.58,61116.0,125.3,125.58,125.23,125.58,61116.0
2023-10-09 11:40:00,125.58,125.89,125.33,125.83,99368.0,125.58,125.89,125.33,125.83,99368.0
2023-10-09 11:50:00,125.83,126.11,125.71,126.06,78722.0,125.83,126.11,125.71,126.06,78722.0
2023-10-09 12:00:00,126.04,126.2,125.85,126.02,75602.0,126.04,126.2,125.85,126.02,75602.0
2023-10-09 12:10:00,126.04,126.26,125.94,126.21,47528.0,126.04,126.26,125.94,126.21,47528.0
2023-10-09 12:20:00,126.16,126.45,126.16,126.23,67580.0,126.16,126.45,126.16,126.23,67580.0
2023-10-09 12:30:00,126.23,126.25,125.76,125.8,56152.0,126.23,126.25,125.76,125.8,56152.0
2023-10-09 12:40:00,125.84,125.92,125.58,125.82,70058.0,125.84,125.92,125.58,125.82,70058.0
2023-10-09 12:50:00,125.77,126.11,125.69,125.92,100980.0,125.77,126.11,125.69,125.92,100980.0
2023-10-09 13:00:00,125.97,126.27,125.97,126.23,79358.0,125.97,126.27,125.97,126.23,79358.0
2023-10-09 13:10:00,126.23,126.33,126.16,126.3,56896.0,126.23,126.33,126.16,126.3,56896.0
2023-10-09 13:20:00,126.3,126.37,126.14,126.35,45970.0,126.3,126.37,126.14,126.35,45970.0
2023-10-09 13:30:00,126.36,126.57,126.36,126.5,39760.0,126.36,126.57,126.36,126.5,39760.0
2023-10-09 13:40:00,126.5,126.81,126.37,126.63,52774.0,126.5,126.81,126.37,126.63,52774.0
2023-10-09 13:50:00,126.64,126.78,126.61,126.7,65976.0,126.64,126.78,126.61,126.7,65976.0
2023-10-09 14:00:00,126.69,126.7,126.54,126.6,60042.0,126.69,126.7,126.54,126.6,60042.0
2023-10-09 14:10:00,126.61,126.7,126.16,126.19,88038.0,126.61,126.7,126.16,126.19,88038.0
2023-10-09 14:20:00,126.14,126.38,126.0,126.35,55276.0,126.14,126.38,126.0,126.35,55276.0
2023-10-09 14:30:00,126.36,126.4,125.99,126.16,60072.0,126.36,126.4,125.99,126.16,60072.0
2023-10-09 14:40:00,126.17,126.63,126.14,126.59,76348.0,126.17,126.63,126.14,126.59,76348.0
2023-10-09 14:50:00,126.6,126.68,126.39,126.42,71084.0,126.6,126.68,126.39,126.42,71084.0
2023-10-09 15:00:00,126.38,126.42,126.14,126.31,116372.0,126.38,126.42,126.14,126.31,116372.0
2023-10-09 15:10:00,126.35,126.5,126.22,126.39,77376.0,126.35,126.5,126.22,126.39,77376.0
2023-10-09 15:20:00,126.39,126.75,126.36,126.72,94818.0,126.39,126.75,126.36,126.72,94818.0
2023-10-09 15:30:00,126.72,126.74,126.48,126.56,112444.0,126.72,126.74,126.48,126.56,112444.0
2023-10-09 15:40:00,126.54,126.56,126.17,126.27,123976.0,126.54,126.56,126.17,126.27,123976.0
2023-10-09 15:50:00,126.29,126.48,126.19,126.37,350946.0,126.29,126.48,126.19,126.37,350946.0
2023-10-10 09:30:00,126.61,127.77,126.41,127.74,240352.0,126.61,127.77,126.41,127.74,240352.0
2023-10-10 09:40:00,127.78,128.98,127.58,127.67,222846.0,127.78,128.98,127.58,127.67,222846.0
2023-10-10 09:50:00,127.58,128.39,127.58,128.31,107098.0,127.58,128.39,127.58,128.31,107098.0
2023-10-10 10:00:00,128.29,128.64,128.25,128.27,106830.0,128.29,128.64,128.25,128.27,106830.0
2023-10-10 10:10:00,128.18,128.63,128.13,128.6,74546.0,128.18,128.63,128.13,128.6,74546.0
2023-10-10 10:20:00,128.6,129.0,128.41,128.85,202594.0,128.6,129.0,128.41,128.85,202594.0
2023-10-10 10:30:00,128.84,129.28,128.82,129.18,160200.0,128.84,129.28,128.82,129.18,160200.0
2023-10-10 10:40:00,129.18,129.22,128.72,128.78,118578.0,129.18,129.22,128.72,128.78,118578.0
2023-10-10 10:50:00,128.82,129.06,128.79,128.82,64906.0,128.82,129.06,128.79,128.82,64906.0
2023-10-10 11:00:00,128.82,128.85,128.59,128.59,69584.0,128.82,128.85,128.59,128.59,69584.0
2023-10-10 11:10:00,128.63,128.79,128.43,128.56,126838.0,128.63,128.79,128.43,128.56,126838.0
2023-10-10 11:20:00,128.56,128.82,128.55,128.75,50502.0,128.56,128.82,128.55,128.75,50502.0
2023-10-10 11:30:00,128.81,128.91,128.69,128.79,89520.0,128.81,128.91,128.69,128.79,89520.0
2023-10-10 11:40:00,128.78,129.1,128.77,128.88,89970.0,128.78,129.1,128.77,128.88,89970.0
2023-10-10 11:50:00,128.87,128.93,128.62,128.69,63214.0,128.87,128.93,128.62,128.69,63214.0
2023-10-10 12:00:00,128.66,128.74,128.48,128.53,57704.0,128.66,128.74,128.48,128.53,57704.0
2023-10-10 12:10:00,128.52,128.53,128.31,128.52,56320.0,128.52,128.53,128.31,128.52,56320.0
2023-10-10 12:20:00,128.5,128.57,128.31,128.57,55796.0,128.5,128.57,128.31,128.57,55796.0
2023-10-10 12:30:00,128.58,128.68,128.49,128.59,42742.0,128.58,128.68,128.49,128.59,42742.0
2023-10-10 12:40:00,128.6,128.69,128.56,128.56,50722.0,128.6,128.69,128.56,128.56,50722.0
2023-10-10 12:50:00,128.58,128.65,128.33,128.47,61156.0,128.58,128.65,128.33,128.47,61156.0
2023-10-10 13:00:00,128.45,128.48,127.78,127.82,84606.0,128.45,128.48,127.78,127.82,84606.0
2023-10-10 13:10:00,127.83,127.89,127.37,127.61,84016.0,127.83,127.89,127.37,127.61,84016.0
2023-10-10 13:20:00,127.67,128.0,127.64,128.0,65014.0,127.67,128.0,127.64,128.0,65014.0
2023-10-10 13:30:00,127.94,128.39,127.89,128.39,44176.0,127.94,128.39,127.89,128.39,44176.0
2023-10-10 13:40:00,128.44,128.5,128.24,128.27,98692.0,128.44,128.5,128.24,128.27,98692.0
2023-10-10 13:50:00,128.29,128.6,128.25,128.57,71362.0,128.29,128.6,128.25,128.57,71362.0
2023-10-10 14:00:00,128.52,128.79,128.51,128.72,49418.0,128.52,128.79,128.51,128.72,49418.0
2023-10-10 14:10:00,128.72,128.87,128.68,128.87,71588.0,128.72,128.87,128.68,128.87,71588.0
2023-10-10 14:20:00,128.85,129.02,128.68,128.7,92140.0,128.85,129.02,128.68,128.7,92140.0
2023-10-10 14:30:00,128.7,129.02,128.7,128.85,57208.0,128.7,129.02,128.7,128.85,57208.0
2023-10-10 14:40:00,128.83,128.98,128.78,128.84,57484.0,128.83,128.98,128.78,128.84,57484.0
2023-10-10 14:50:00,128.84,128.85,128.6,128.8,59492.0,128.84,128.85,128.6,128.8,59492.0
2023-10-10 15:00:00,128.84,129.04,128.8,129.04,45706.0,128.84,129.04,128.8,129.04,45706.0
2023-10-10 15:10:00,129.06,129.09,128.87,129.03,73578.0,129.06,129.09,128.87,129.03,73578.0
2023-10-10 15:20:00,129.03,129.04,128.89,128.92,79164.0,129.03,129.04,128.89,128.92,79164.0
2023-10-10 15:30:00,128.91,129.0,128.55,128.56,102238.0,128.91,129.0,128.55,128.56,102238.0
2023-10-10 15:40:00,128.57,128.68,128.37,128.63,125734.0,128.57,128.68,128.37,128.63,125734.0
2023-10-10 15:50:00,128.64,128.72,128.25,128.4,411392.0,128.64,128.72,128.25,128.4,411392.0
2023-10-11 09:30:00,128.5,130.63,128.31,129.86,414948.0,128.5,130.63,128.31,129.86,414948.0
2023-10-11 09:40:00,129.88,129.98,129.13,129.52,151726.0,129.88,129.98,129.13,129.52,151726.0
2023-10-11 09:50:00,129.69,130.57,129.65,130.38,195836.0,129.69,130.57,129.65,130.38,195836.0
2023-10-11 10:00:00,130.39,130.39,129.62,130.35,234876.0,130.39,130.39,129.62,130.35,234876.0
2023-10-11 10:10:00,130.38,130.94,130.15,130.19,165872.0,130.38,130.94,130.15,130.19,165872.0
2023-10-11 10:20:00,130.19,130.43,130.05,130.23,149850.0,130.19,130.43,130.05,130.23,149850.0
2023-10-11 10:30:00,130.22,130.25,129.64,129.84,108820.0,130.22,130.25,129.64,129.84,108820.0
2023-10-11 10:40:00,129.87,129.89,129.33,129.38,78136.0,129.87,129.89,129.33,129.38,78136.0
2023-10-11 10:50:00,129.41,129.47,128.6,128.7,144058.0,129.41,129.47,128.6,128.7,144058.0
2023-10-11 11:00:00,128.75,129.46,128.71,129.4,104344.0,128.75,129.46,128.71,129.4,104344.0
2023-10-11 11:10:00,129.37,129.57,128.81,128.94,126836.0,129.37,129.57,128.81,128.94,126836.0
2023-10-11 11:20:00,128.98,129.07,128.73,128.79,83560.0,128.98,129.07,128.73,128.79,83560.0
2023-10-11 11:30:00,128.78,128.78,128.13,128.44,103156.0,128.78,128.78,128.13,128.44,103156.0
2023-10-11 11:40:00,128.44,128.71,128.43,128.47,59112.0,128.44,128.71,128.43,128.47,59112.0
2023-10-11 11:50:00,128.44,128.53,128.31,128.44,104916.0,128.44,128.53,128.31,128.44,104916.0
2023-10-11 12:00:00,128.45,128.51,128.14,128.34,72686.0,128.45,128.51,128.14,128.34,72686.0
2023-10-11 12:10:00,128.34,128.65,128.23,128.38,61418.0,128.34,128.65,128.23,128.38,61418.0
2023-10-11 12:20:00,128.38,128.83,128.35,128.77,106634.0,128.38,128.83,128.35,128.77,106634.0
2023-10-11 12:30:00,128.77,129.0,128.71,129.0,49008.0,128.77,129.0,128.71,129.0,49008.0
2023-10-11 12:40:00,128.97,128.97,128.43,128.52,55180.0,128.97,128.97,128.43,128.52,55180.0
2023-10-11 12:50:00,128.54,128.96,128.5,128.93,61644.0,128.54,128.96,128.5,128.93,61644.0
2023-10-11 13:00:00,128.91,129.04,128.82,129.01,73252.0,128.91,129.04,128.82,129.01,73252.0
2023-10-11 13:10:00,129.04,129.07,128.21,128.24,82364.0,129.04,129.07,128.21,128.24,82364.0
2023-10-11 13:20:00,128.2,128.42,127.89,128.38,74430.0,128.2,128.42,127.89,128.38,74430.0
2023-10-11 13:30:00,128.37,128.57,128.34,128.4,44076.0,128.37,128.57,128.34,128.4,44076.0
2023-10-11 13:40:00,128.38,128.68,128.38,128.53,30362.0,128.38,128.68,128.38,128.53,30362.0
2023-10-11 13:50:00,128.59,128.9,128.56,128.82,50918.0,128.59,128.9,128.56,128.82,50918.0
2023-10-11 14:00:00,128.85,129.05,128.8,129.02,57588.0,128.85,129.05,128.8,129.02,57588.0
2023-10-11 14:10:00,128.95,129.3,128.93,129.16,65348.0,128.95,129.3,128.93,129.16,65348.0
2023-10-11 14:20:00,129.19,129.38,129.15,129.16,54982.0,129.19,129.38,129.15,129.16,54982.0
2023-10-11 14:30:00,129.17,129.18,129.08,129.1,56536.0,129.17,129.18,129.08,129.1,56536.0
2023-10-11 14:40:00,129.14,129.19,129.06,129.16,56044.0,129.14,129.19,129.06,129.16,56044.0
2023-10-11 14:50:00,129.15,129.2,128.96,129.13,60964.0,129.15,129.2,128.96,129.13,60964.0
2023-10-11 15:00:00,129.13,129.4,129.08,129.38,64520.0,129.13,129.4,129.08,129.38,64520.0
2023-10-11 15:10:00,129.35,129.39,129.18,129.29,61250.0,129.35,129.39,129.18,129.29,61250.0
2023-10-11 15:20:00,129.28,129.53,129.26,129.45,59152.0,129.28,129.53,129.26,129.45,59152.0
2023-10-11 15:30:00,129.44,129.64,129.35,129.64,116250.0,129.44,129.64,129.35,129.64,116250.0
2023-10-11 15:40:00,129.6,129.85,129.6,129.71,126362.0,129.6,129.85,129.6,129.71,126362.0
2023-10-11 15:50:00,129.7,129.84,129.59,129.6,332434.0,129.7,129.84,129.59,129.6,332434.0
2023-10-12 09:30:00,130.08,131.85,129.84,130.99,261262.0,130.08,131.85,129.84,130.99,261262.0
2023-10-12 09:40:00,130.94,131.03,129.97,130.17,152168.0,130.94,131.03,129.97,130.17,152168.0
2023-10-12 09:50:00,130.22,130.9,130.21,130.9,108030.0,130.22,130.9,130.21,130.9,108030.0
2023-10-12 10:00:00,130.89,131.93,130.78,131.85,115022.0,130.89,131.93,130.78,131.85,115022.0
2023-10-12 10:10:00,131.87,132.12,131.23,131.28,112822.0,131.87,132.12,131.23,131.28,112822.0
2023-10-12 10:20:00,131.32,131.65,131.12,131.22,68514.0,131.32,131.65,131.12,131.22,68514.0
2023-10-12 10:30:00,131.17,131.6,131.06,131.48,55494.0,131.17,131.6,131.06,131.48,55494.0
2023-10-12 10:40:00,131.49,131.63,131.25,131.33,85244.0,131.49,131.63,131.25,131.33,85244.0
2023-10-12 10:50:00,131.36,131.45,131.22,131.3,66876.0,131.36,131.45,131.22,131.3,66876.0
2023-10-12 11:00:00,131.27,131.66,131.05,131.65,107612.0,131.27,131.66,131.05,131.65,107612.0
2023-10-12 11:10:00,131.7,132.1,131.68,131.93,94818.0,131.7,132.1,131.68,131.93,94818.0
2023-10-12 11:20:00,131.94,131.99,131.32,131.33,46296.0,131.94,131.99,131.32,131.33,46296.0
2023-10-12 11:30:00,131.32,131.56,131.21,131.56,72658.0,131.32,131.56,131.21,131.56,72658.0
2023-10-12 11:40:00,131.54,131.9,131.54,131.8,39232.0,131.54,131.9,131.54,131.8,39232.0
2023-10-12 11:50:00,131.78,132.02,131.73,131.87,34834.0,131.78,132.02,131.73,131.87,34834.0
2023-10-12 12:00:00,131.88,131.97,131.7,131.86,48152.0,131.88,131.97,131.7,131.86,48152.0
2023-10-12 12:10:00,131.86,131.94,131.64,131.89,49810.0,131.86,131.94,131.64,131.89,49810.0
2023-10-12 12:20:00,131.91,132.01,131.77,131.81,95202.0,131.91,132.01,131.77,131.81,95202.0
2023-10-12 12:30:00,131.84,131.84,131.58,131.77,38230.0,131.84,131.84,131.58,131.77,38230.0
2023-10-12 12:40:00,131.78,132.1,131.73,131.88,31070.0,131.78,132.1,131.73,131.88,31070.0
2023-10-12 12:50:00,131.85,132.18,131.84,132.15,74362.0,131.85,132.18,131.84,132.15,74362.0
2023-10-12 13:00:00,132.1,132.13,131.68,131.79,133534.0,132.1,132.13,131.68,131.79,133534.0
2023-10-12 13:10:00,131.75,132.01,131.08,131.21,96072.0,131.75,132.01,131.08,131.21,96072.0
2023-10-12 13:20:00,131.23,131.29,130.99,131.07,52718.0,131.23,131.29,130.99,131.07,52718.0
2023-10-12 13:30:00,131.06,131.19,130.81,130.85,73110.0,131.06,131.19,130.81,130.85,73110.0
2023-10-12 13:40:00,130.87,130.93,130.56,130.76,54800.0,130.87,130.93,130.56,130.76,54800.0
2023-10-12 13:50:00,130.73,130.79,130.47,130.58,76274.0,130.73,130.79,130.47,130.58,76274.0
2023-10-12 14:00:00,130.56,130.61,130.0,130.01,85160.0,130.56,130.61,130.0,130.01,85160.0
2023-10-12 14:10:00,130.02,130.03,129.58,129.93,113590.0,130.02,130.03,129.58,129.93,113590.0
2023-10-12 14:20:00,129.97,130.12,129.81,129.96,93098.0,129.97,130.12,129.81,129.96,93098.0
2023-10-12 14:30:00,129.94,130.11,129.94,130.1,56714.0,129.94,130.11,129.94,130.1,56714.0
2023-10-12 14:40:00,130.07,130.4,130.01,130.34,41240.0,130.07,130.4,130.01,130.34,41240.0
2023-10-12 14:50:00,130.34,130.58,130.29,130.56,66390.0,130.34,130.58,130.29,130.56,66390.0
2023-10-12 15:00:00,130.58,130.91,130.41,130.59,78202.0,130.58,130.91,130.41,130.59,78202.0
2023-10-12 15:10:00,130.6,130.63,130.38,130.57,69912.0,130.6,130.63,130.38,130.57,69912.0
2023-10-12 15:20:00,130.6,130.62,130.4,130.44,80222.0,130.6,130.62,130.4,130.44,80222.0
2023-10-12 15:30:00,130.46,130.63,130.37,130.46,74264.0,130.46,130.63,130.37,130.46,74264.0
2023-10-12 15:40:00,130.44,130.62,130.35,130.48,71810.0,130.44,130.62,130.35,130.48,71810.0
2023-10-12 15:50:00,130.48,130.55,130.07,130.31,325180.0,130.48,130.55,130.07,130.31,325180.0
2023-10-13 09:30:00,131.18,132.95,131.17,131.98,343948.0,131.18,132.95,131.17,131.98,343948.0
2023-10-13 09:40:00,131.96,132.0,131.56,131.9,115722.0,131.96,132.0,131.56,131.9,115722.0
2023-10-13 09:50:00,131.88,132.7,131.85,132.49,160568.0,131.88,132.7,131.85,132.49,160568.0
2023-10-13 10:00:00,132.56,132.59,131.35,131.49,100380.0,132.56,132.59,131.35,131.49,100380.0
2023-10-13 10:10:00,131.5,131.58,131.16,131.42,117474.0,131.5,131.58,131.16,131.42,117474.0
2023-10-13 10:20:00,131.37,131.6,131.15,131.34,93450.0,131.37,131.6,131.15,131.34,93450.0
2023-10-13 10:30:00,131.37,131.39,131.13,131.14,46348.0,131.37,131.39,131.13,131.14,46348.0
2023-10-13 10:40:00,131.18,131.42,130.93,131.16,75314.0,131.18,131.42,130.93,131.16,75314.0
2023-10-13 10:50:00,131.25,131.25,130.33,130.42,77656.0,131.25,131.25,130.33,130.42,77656.0
2023-10-13 11:00:00,130.37,130.5,130.18,130.49,34670.0,130.37,130.5,130.18,130.49,34670.0
2023-10-13 11:10:00,130.49,130.58,130.0,130.0,38790.0,130.49,130.58,130.0,130.0,38790.0
2023-10-13 11:20:00,130.0,130.01,129.27,129.33,77626.0,130.0,130.01,129.27,129.33,77626.0
2023-10-13 11:30:00,129.33,129.7,129.16,129.65,83136.0,129.33,129.7,129.16,129.65,83136.0
2023-10-13 11:40:00,129.64,130.15,129.6,130.09,63574.0,129.64,130.15,129.6,130.09,63574.0
2023-10-13 11:50:00,130.11,130.11,129.75,129.97,39912.0,130.11,130.11,129.75,129.97,39912.0
2023-10-13 12:00:00,129.93,130.22,129.79,130.2,34014.0,129.93,130.22,129.79,130.2,34014.0
2023-10-13 12:10:00,130.17,130.38,130.03,130.19,50338.0,130.17,130.38,130.03,130.19,50338.0
2023-10-13 12:20:00,130.17,130.73,130.17,130.71,35124.0,130.17,130.73,130.17,130.71,35124.0
2023-10-13 12:30:00,130.71,130.81,130.65,130.73,33288.0,130.71,130.81,130.65,130.73,33288.0
2023-10-13 12:40:00,130.76,130.95,130.7,130.73,47812.0,130.76,130.95,130.7,130.73,47812.0
2023-10-13 12:50:00,130.7,130.75,130.46,130.58,48114.0,130.7,130.75,130.46,130.58,48114.0
2023-10-13 13:00:00,130.55,130.63,129.92,130.0,46278.0,130.55,130.63,129.92,130.0,46278.0
2023-10-13 13:10:00,130.02,130.1,129.72,129.89,51858.0,130.02,130.1,129.72,129.89,51858.0
2023-10-13 13:20:00,129.87,130.03,129.69,129.73,33268.0,129.87,130.03,129.69,129.73,33268.0
2023-10-13 13:30:00,129.73,129.78,129.56,129.59,49948.0,129.73,129.78,129.56,129.59,49948.0
2023-10-13 13:40:00,129.6,130.12,129.6,130.07,30766.0,129.6,130.12,129.6,130.07,30766.0
2023-10-13 13:50:00,130.04,130.31,130.04,130.21,36760.0,130.04,130.31,130.04,130.21,36760.0
2023-10-13 14:00:00,130.26,130.45,130.2,130.22,22146.0,130.26,130.45,130.2,130.22,22146.0
2023-10-13 14:10:00,130.23,130.24,129.87,130.0,44910.0,130.23,130.24,129.87,130.0,44910.0
2023-10-13 14:20:00,130.04,130.13,129.85,130.13,29564.0,130.04,130.13,129.85,130.13,29564.0
2023-10-13 14:30:00,130.16,130.5,130.15,130.42,38096.0,130.16,130.5,130.15,130.42,38096.0
2023-10-13 14:40:00,130.38,130.38,130.03,130.09,20676.0,130.38,130.38,130.03,130.09,20676.0
2023-10-13 14:50:00,130.09,130.25,130.08,130.22,27768.0,130.09,130.25,130.08,130.22,27768.0
2023-10-13 15:00:00,130.23,130.58,130.15,130.32,66908.0,130.23,130.58,130.15,130.32,66908.0
2023-10-13 15:10:00,130.26,130.53,130.18,130.2,46686.0,130.26,130.53,130.18,130.2,46686.0
2023-10-13 15:20:00,130.23,130.24,129.87,129.91,41432.0,130.23,130.24,129.87,129.91,41432.0
2023-10-13 15:30:00,129.94,130.0,129.78,130.0,37682.0,129.94,130.0,129.78,130.0,37682.0
2023-10-13 15:40:00,129.97,130.03,129.59,129.71,102158.0,129.97,130.03,129.59,129.71,102158.0
2023-10-13 15:50:00,129.68,129.78,129.53,129.72,275806.0,129.68,129.78,129.53,129.72,275806.0
2023-10-16 09:30:00,130.06,131.17,129.46,130.95,118420.0,130.06,131.17,129.46,130.95,118420.0
2023-10-16 09:40:00,130.84,130.95,129.85,130.2,52422.0,130.84,130.95,129.85,130.2,52422.0
2023-10-16 09:50:00,130.2,131.35,130.2,131.35,60158.0,130.2,131.35,130.2,131.35,60158.0
2023-10-16 10:00:00,131.34,131.43,130.9,131.19,72836.0,131.34,131.43,130.9,131.19,72836.0
2023-10-16 10:10:00,131.29,131.75,131.27,131.75,91322.0,131.29,131.75,131.27,131.75,91322.0
2023-10-16 10:20:00,131.65,132.41,131.65,132.2,110670.0,131.65,132.41,131.65,132.2,110670.0
2023-10-16 10:30:00,132.15,132.35,132.04,132.12,65798.0,132.15,132.35,132.04,132.12,65798.0
2023-10-16 10:40:00,132.08,132.59,131.86,132.5,90752.0,132.08,132.59,131.86,132.5,90752.0
2023-10-16 10:50:00,132.49,132.53,131.8,131.89,126062.0,132.49,132.53,131.8,131.89,126062.0
2023-10-16 11:00:00,131.93,132.0,131.65,131.68,64260.0,131.93,132.0,131.65,131.68,64260.0
2023-10-16 11:10:00,131.7,131.75,131.41,131.5,58574.0,131.7,131.75,131.41,131.5,58574.0
2023-10-16 11:20:00,131.5,131.66,131.44,131.62,62154.0,131.5,131.66,131.44,131.62,62154.0
2023-10-16 11:30:00,131.6,131.88,131.55,131.59,43948.0,131.6,131.88,131.55,131.59,43948.0
2023-10-16 11:40:00,131.64,131.79,131.52,131.79,34614.0,131.64,131.79,131.52,131.79,34614.0
2023-10-16 11:50:00,131.83,131.9,131.74,131.82,33042.0,131.83,131.9,131.74,131.82,33042.0
2023-10-16 12:00:00,131.78,131.95,131.69,131.94,29402.0,131.78,131.95,131.69,131.94,29402.0
2023-10-16 12:10:00,131.94,131.96,131.74,131.84,29772.0,131.94,131.96,131.74,131.84,29772.0
2023-10-16 12:20:00,131.85,131.96,131.78,131.83,20902.0,131.85,131.96,131.78,131.83,20902.0
2023-10-16 12:30:00,131.88,131.94,131.47,131.53,50474.0,131.88,131.94,131.47,131.53,50474.0
2023-10-16 12:40:00,131.59,131.65,131.5,131.52,11836.0,131.59,131.65,131.5,131.52,11836.0
2023-10-16 12:50:00,131.5,131.7,131.5,131.7,21212.0,131.5,131.7,131.5,131.7,21212.0
2023-10-16 13:00:00,131.73,131.99,131.65,131.82,63152.0,131.73,131.99,131.65,131.82,63152.0
2023-10-16 13:10:00,131.83,131.86,131.34,131.37,89850.0,131.83,131.86,131.34,131.37,89850.0
2023-10-16 13:20:00,131.33,131.33,130.63,130.94,70148.0,131.33,131.33,130.63,130.94,70148.0
2023-10-16 13:30:00,130.94,131.3,130.87,131.08,41360.0,130.94,131.3,130.87,131.08,41360.0
2023-10-16 13:40:00,131.1,131.3,130.93,131.0,30790.0,131.1,131.3,130.93,131.0,30790.0
2023-10-16 13:50:00,131.03,131.15,130.95,130.95,57092.0,131.03,131.15,130.95,130.95,57092.0
2023-10-16 14:00:00,130.95,131.0,130.75,130.95,60744.0,130.95,131.0,130.75,130.95,60744.0
2023-10-16 14:10:00,130.94,131.09,130.93,131.04,37184.0,130.94,131.09,130.93,131.04,37184.0
2023-10-16 14:20:00,131.04,131.27,130.92,131.07,93564.0,131.04,131.27,130.92,131.07,93564.0
2023-10-16 14:30:00,131.06,131.27,131.05,131.1,62444.0,131.06,131.27,131.05,131.1,62444.0
2023-10-16 14:40:00,131.07,131.23,131.04,131.16,21474.0,131.07,131.23,131.04,131.16,21474.0
2023-10-16 14:50:00,131.19,131.33,131.16,131.22,28886.0,131.19,131.33,131.16,131.22,28886.0
2023-10-16 15:00:00,131.25,131.27,131.07,131.07,28426.0,131.25,131.27,131.07,131.07,28426.0
2023-10-16 15:10:00,131.08,131.18,131.02,131.06,39918.0,131.08,131.18,131.02,131.06,39918.0
2023-10-16 15:20:00,131.08,131.31,131.04,131.26,61622.0,131.08,131.31,131.04,131.26,61622.0
2023-10-16 15:30:00,131.25,131.26,130.91,131.0,67100.0,131.25,131.26,130.91,131.0,67100.0
2023-10-16 15:40:00,131.0,131.07,130.88,130.95,64578.0,131.0,131.07,130.88,130.95,64578.0
2023-10-16 15:50:00,130.92,130.99,130.66,130.75,347724.0,130.92,130.99,130.66,130.75,347724.0
2023-10-17 09:30:00,130.43,131.94,130.01,131.88,217000.0,130.43,131.94,130.01,131.88,217000.0
2023-10-17 09:40:00,131.88,132.01,131.1,131.66,120496.0,131.88,132.01,131.1,131.66,120496.0
2023-10-17 09:50:00,131.66,132.23,131.48,132.14,94838.0,131.66,132.23,131.48,132.14,94838.0
2023-10-17 10:00:00,132.14,132.51,132.04,132.48,114734.0,132.14,132.51,132.04,132.48,114734.0
2023-10-17 10:10:00,132.5,132.85,132.39,132.51,130022.0,132.5,132.85,132.39,132.51,130022.0
2023-10-17 10:20:00,132.54,132.71,132.22,132.33,64876.0,132.54,132.71,132.22,132.33,64876.0
2023-10-17 10:30:00,132.41,132.76,132.31,132.66,78322.0,132.41,132.76,132.31,132.66,78322.0
2023-10-17 10:40:00,132.62,132.66,132.31,132.45,43126.0,132.62,132.66,132.31,132.45,43126.0
2023-10-17 10:50:00,132.45,132.48,132.2,132.43,45450.0,132.45,132.48,132.2,132.43,45450.0
2023-10-17 11:00:00,132.44,132.7,132.34,132.62,46946.0,132.44,132.7,132.34,132.62,46946.0
2023-10-17 11:10:00,132.64,132.8,132.59,132.79,53996.0,132.64,132.8,132.59,132.79,53996.0
2023-10-17 11:20:00,132.85,132.91,132.47,132.47,58386.0,132.85,132.91,132.47,132.47,58386.0
2023-10-17 11:30:00,132.49,132.71,132.42,132.42,57326.0,132.49,132.71,132.42,132.42,57326.0
2023-10-17 11:40:00,132.42,132.49,132.18,132.25,58854.0,132.42,132.49,132.18,132.25,58854.0
2023-10-17 11:50:00,132.27,132.29,131.87,131.9,55582.0,132.27,132.29,131.87,131.9,55582.0
2023-10-17 12:00:00,131.91,132.09,131.79,131.88,39682.0,131.91,132.09,131.79,131.88,39682.0
2023-10-17 12:10:00,131.88,132.08,131.82,131.99,40426.0,131.88,132.08,131.82,131.99,40426.0
2023-10-17 12:20:00,132.02,132.21,131.99,132.16,36998.0,132.02,132.21,131.99,132.16,36998.0
2023-10-17 12:30:00,132.2,132.24,131.82,131.9,83270.0,132.2,132.24,131.82,131.9,83270.0
2023-10-17 12:40:00,131.89,131.9,131.52,131.66,61048.0,131.89,131.9,131.52,131.66,61048.0
2023-10-17 12:50:00,131.67,131.83,131.52,131.74,72752.0,131.67,131.83,131.52,131.74,72752.0
2023-10-17 13:00:00,131.69,131.73,131.59,131.65,41616.0,131.69,131.73,131.59,131.65,41616.0
2023-10-17 13:10:00,131.6,131.79,131.52,131.78,32336.0,131.6,131.79,131.52,131.78,32336.0
2023-10-17 13:20:00,131.79,131.94,131.66,131.75,36694.0,131.79,131.94,131.66,131.75,36694.0
2023-10-17 13:30:00,131.75,131.82,131.6,131.65,30792.0,131.75,131.82,131.6,131.65,30792.0
2023-10-17 13:40:00,131.65,131.7,131.55,131.7,55130.0,131.65,131.7,131.55,131.7,55130.0
2023-10-17 13:50:00,131.69,131.7,131.17,131.21,63182.0,131.69,131.7,131.17,131.21,63182.0
2023-10-17 14:00:00,131.21,131.31,131.15,131.29,38528.0,131.21,131.31,131.15,131.29,38528.0
2023-10-17 14:10:00,131.31,131.47,131.25,131.29,30868.0,131.31,131.47,131.25,131.29,30868.0
2023-10-17 14:20:00,131.33,131.53,131.32,131.41,69166.0,131.33,131.53,131.32,131.41,69166.0
2023-10-17 14:30:00,131.41,131.63,131.41,131.59,37290.0,131.41,131.63,131.41,131.59,37290.0
2023-10-17 14:40:00,131.59,131.6,131.37,131.46,21416.0,131.59,131.6,131.37,131.46,21416.0
2023-10-17 14:50:00,131.44,131.45,131.01,131.1,37784.0,131.44,131.45,131.01,131.1,37784.0
2023-10-17 15:00:00,131.06,131.12,130.79,130.87,83356.0,131.06,131.12,130.79,130.87,83356.0
2023-10-17 15:10:00,130.85,131.05,130.78,131.03,46774.0,130.85,131.05,130.78,131.03,46774.0
2023-10-17 15:20:00,131.06,131.2,131.03,131.15,40950.0,131.06,131.2,131.03,131.15,40950.0
2023-10-17 15:30:00,131.16,131.17,130.96,131.03,51492.0,131.16,131.17,130.96,131.03,51492.0
2023-10-17 15:40:00,131.0,131.05,130.82,130.85,104560.0,131.0,131.05,130.82,130.85,104560.0
2023-10-17 15:50:00,130.88,131.03,130.82,130.85,321856.0,130.88,131.03,130.82,130.85,321856.0
2023-10-18 09:30:00,130.06,132.53,130.0,131.81,278900.0,130.06,132.53,130.0,131.81,278900.0
2023-10-18 09:40:00,131.97,132.47,131.71,132.19,151732.0,131.97,132.47,131.71,132.19,151732.0
2023-10-18 09:50:00,132.19,132.84,132.01,132.84,129614.0,132.19,132.84,132.01,132.84,129614.0
2023-10-18 10:00:00,132.85,132.87,132.35,132.45,107952.0,132.85,132.87,132.35,132.45,107952.0
2023-10-18 10:10:00,132.41,132.58,131.87,132.58,89876.0,132.41,132.58,131.87,132.58,89876.0
2023-10-18 10:20:00,132.6,132.75,132.22,132.22,64262.0,132.6,132.75,132.22,132.22,64262.0
2023-10-18 10:30:00,132.19,132.19,131.54,131.62,48294.0,132.19,132.19,131.54,131.62,48294.0
2023-10-18 10:40:00,131.62,132.15,131.6,132.04,74210.0,131.62,132.15,131.6,132.04,74210.0
2023-10-18 10:50:00,131.99,132.12,131.66,131.78,118946.0,131.99,132.12,131.66,131.78,118946.0
2023-10-18 11:00:00,131.78,132.04,131.77,131.88,35234.0,131.78,132.04,131.77,131.88,35234.0
2023-10-18 11:10:00,131.86,132.12,131.68,132.0,81244.0,131.86,132.12,131.68,132.0,81244.0
2023-10-18 11:20:00,131.99,132.28,131.91,132.22,82648.0,131.99,132.28,131.91,132.22,82648.0
2023-10-18 11:30:00,132.24,132.47,132.23,132.24,47458.0,132.24,132.47,132.23,132.24,47458.0
2023-10-18 11:40:00,132.25,132.51,132.08,132.46,49596.0,132.25,132.51,132.08,132.46,49596.0
2023-10-18 11:50:00,132.46,132.55,132.11,132.11,39240.0,132.46,132.55,132.11,132.11,39240.0
2023-10-18 12:00:00,132.13,132.59,132.0,132.55,38290.0,132.13,132.59,132.0,132.55,38290.0
2023-10-18 12:10:00,132.6,132.74,132.36,132.39,89928.0,132.6,132.74,132.36,132.39,89928.0
2023-10-18 12:20:00,132.41,132.47,132.02,132.22,67230.0,132.41,132.47,132.02,132.22,67230.0
2023-10-18 12:30:00,132.22,132.4,132.15,132.24,58166.0,132.22,132.4,132.15,132.24,58166.0
2023-10-18 12:40:00,132.24,132.44,132.18,132.44,88494.0,132.24,132.44,132.18,132.44,88494.0
2023-10-18 12:50:00,132.41,132.5,132.28,132.37,35798.0,132.41,132.5,132.28,132.37,35798.0
2023-10-18 13:00:00,132.4,132.75,132.27,132.71,59060.0,132.4,132.75,132.27,132.71,59060.0
2023-10-18 13:10:00,132.66,132.93,132.6,132.81,70700.0,132.66,132.93,132.6,132.81,70700.0
2023-10-18 13:20:00,132.82,132.86,132.6,132.69,73198.0,132.82,132.86,132.6,132.69,73198.0
2023-10-18 13:30:00,132.7,132.74,131.96,132.04,112492.0,132.7,132.74,131.96,132.04,112492.0
2023-10-18 13:40:00,132.04,132.16,131.84,131.88,45838.0,132.04,132.16,131.84,131.88,45838.0
2023-10-18 13:50:00,131.95,132.01,131.79,131.97,34338.0,131.95,132.01,131.79,131.97,34338.0
2023-10-18 14:00:00,132.0,132.12,131.73,131.97,32600.0,132.0,132.12,131.73,131.97,32600.0
2023-10-18 14:10:00,131.93,131.93,131.53,131.58,31722.0,131.93,131.93,131.53,131.58,31722.0
2023-10-18 14:20:00,131.59,131.95,131.54,131.94,57872.0,131.59,131.95,131.54,131.94,57872.0
2023-10-18 14:30:00,131.91,132.18,131.79,131.83,53730.0,131.91,132.18,131.79,131.83,53730.0
2023-10-18 14:40:00,131.82,131.82,131.51,131.56,43364.0,131.82,131.82,131.51,131.56,43364.0
2023-10-18 14:50:00,131.53,131.66,131.43,131.59,63988.0,131.53,131.66,131.43,131.59,63988.0
2023-10-18 15:00:00,131.58,131.62,131.35,131.39,53646.0,131.58,131.62,131.35,131.39,53646.0
2023-10-18 15:10:00,131.44,131.51,131.38,131.44,45418.0,131.44,131.51,131.38,131.44,45418.0
2023-10-18 15:20:00,131.46,131.52,131.2,131.21,89834.0,131.46,131.52,131.2,131.21,89834.0
2023-10-18 15:30:00,131.24,131.37,131.22,131.26,58506.0,131.24,131.37,131.22,131.26,58506.0
2023-10-18 15:40:00,131.26,131.28,130.63,130.66,73856.0,131.26,131.28,130.63,130.66,73856.0
2023-10-18 15:50:00,130.72,130.95,130.66,130.67,358580.0,130.72,130.95,130.66,130.67,358580.0
2023-10-19 09:30:00,131.75,132.34,129.04,129.31,259748.0,131.75,132.34,129.04,129.31,259748.0
2023-10-19 09:40:00,129.49,129.54,128.38,129.1,185514.0,129.49,129.54,128.38,129.1,185514.0
2023-10-19 09:50:00,129.06,129.93,129.03,129.93,129238.0,129.06,129.93,129.03,129.93,129238.0
2023-10-19 10:00:00,129.92,130.0,129.32,129.4,85022.0,129.92,130.0,129.32,129.4,85022.0
2023-10-19 10:10:00,129.46,130.12,129.39,130.1,110200.0,129.46,130.12,129.39,130.1,110200.0
2023-10-19 10:20:00,130.1,130.31,129.46,129.5,104992.0,130.1,130.31,129.46,129.5,104992.0
2023-10-19 10:30:00,129.47,129.91,129.26,129.7,102572.0,129.47,129.91,129.26,129.7,102572.0
2023-10-19 10:40:00,129.72,129.84,129.19,129.31,72786.0,129.72,129.84,129.19,129.31,72786.0
2023-10-19 10:50:00,129.33,129.53,128.84,128.96,89634.0,129.33,129.53,128.84,128.96,89634.0
2023-10-19 11:00:00,128.97,129.15,128.73,128.91,74804.0,128.97,129.15,128.73,128.91,74804.0
2023-10-19 11:10:00,128.88,128.99,128.28,128.57,86496.0,128.88,128.99,128.28,128.57,86496.0
2023-10-19 11:20:00,128.57,128.59,128.23,128.54,53846.0,128.57,128.59,128.23,128.54,53846.0
2023-10-19 11:30:00,128.54,128.87,128.53,128.69,51410.0,128.54,128.87,128.53,128.69,51410.0
2023-10-19 11:40:00,128.66,129.2,128.66,129.14,47052.0,128.66,129.2,128.66,129.14,47052.0
2023-10-19 11:50:00,129.17,129.33,129.11,129.13,45410.0,129.17,129.33,129.11,129.13,45410.0
2023-10-19 12:00:00,129.13,129.72,128.84,129.22,114888.0,129.13,129.72,128.84,129.22,114888.0
2023-10-19 12:10:00,129.28,129.66,129.09,129.5,43742.0,129.28,129.66,129.09,129.5,43742.0
2023-10-19 12:20:00,129.5,129.91,129.03,129.1,92100.0,129.5,129.91,129.03,129.1,92100.0
2023-10-19 12:30:00,129.1,129.1,127.81,128.12,121778.0,129.1,129.1,127.81,128.12,121778.0
2023-10-19 12:40:00,128.17,128.54,128.03,128.54,63228.0,128.17,128.54,128.03,128.54,63228.0
2023-10-19 12:50:00,128.48,128.89,128.24,128.77,60066.0,128.48,128.89,128.24,128.77,60066.0
2023-10-19 13:00:00,128.74,129.35,128.74,129.15,77606.0,128.74,129.35,128.74,129.15,77606.0
2023-10-19 13:10:00,129.15,129.4,129.0,129.08,54062.0,129.15,129.4,129.0,129.08,54062.0
2023-10-19 13:20:00,129.08,129.12,128.65,128.85,51770.0,129.08,129.12,128.65,128.85,51770.0
2023-10-19 13:30:00,128.88,129.07,128.42,128.45,48098.0,128.88,129.07,128.42,128.45,48098.0
2023-10-19 13:40:00,128.46,128.49,128.11,128.27,57182.0,128.46,128.49,128.11,128.27,57182.0
2023-10-19 13:50:00,128.29,128.29,127.88,127.99,101380.0,128.29,128.29,127.88,127.99,101380.0
2023-10-19 14:00:00,127.98,128.0,127.6,127.63,84240.0,127.98,128.0,127.6,127.63,84240.0
2023-10-19 14:10:00,127.63,127.89,127.61,127.72,49494.0,127.63,127.89,127.61,127.72,49494.0
2023-10-19 14:20:00,127.78,127.78,127.42,127.49,68130.0,127.78,127.78,127.42,127.49,68130.0
2023-10-19 14:30:00,127.51,127.51,126.76,127.0,79926.0,127.51,127.51,126.76,127.0,79926.0
2023-10-19 14:40:00,127.0,127.02,126.54,126.62,120506.0,127.0,127.02,126.54,126.62,120506.0
2023-10-19 14:50:00,126.62,126.74,126.44,126.57,101160.0,126.62,126.74,126.44,126.57,101160.0
2023-10-19 15:00:00,126.57,127.07,126.51,126.97,95612.0,126.57,127.07,126.51,126.97,95612.0
2023-10-19 15:10:00,126.93,127.03,126.8,126.99,82976.0,126.93,127.03,126.8,126.99,82976.0
2023-10-19 15:20:00,126.99,127.07,126.47,126.64,77364.0,126.99,127.07,126.47,126.64,77364.0
2023-10-19 15:30:00,126.7,126.92,126.61,126.69,92490.0,126.7,126.92,126.61,126.69,92490.0
2023-10-19 15:40:00,126.66,126.69,126.09,126.31,351554.0,126.66,126.69,126.09,126.31,351554.0
2023-10-19 15:50:00,126.27,126.66,126.19,126.53,505738.0,126.27,126.66,126.19,126.53,505738.0
2023-10-20 09:30:00,126.5,126.5,124.14,125.42,438484.0,126.5,126.5,124.14,125.42,438484.0
2023-10-20 09:40:00,125.46,126.0,125.27,125.64,141540.0,125.46,126.0,125.27,125.64,141540.0
2023-10-20 09:50:00,125.64,125.82,124.67,124.69,209098.0,125.64,125.82,124.67,124.69,209098.0
2023-10-20 10:00:00,124.67,124.71,123.72,123.83,199098.0,124.67,124.71,123.72,123.83,199098.0
2023-10-20 10:10:00,123.8,123.84,123.03,123.34,299920.0,123.8,123.84,123.03,123.34,299920.0
2023-10-20 10:20:00,123.3,123.33,121.85,122.01,309124.0,123.3,123.33,121.85,122.01,309124.0
2023-10-20 10:30:00,122.04,122.42,121.73,122.36,236634.0,122.04,122.42,121.73,122.36,236634.0
2023-10-20 10:40:00,122.35,122.8,121.73,121.98,229942.0,122.35,122.8,121.73,121.98,229942.0
2023-10-20 10:50:00,122.0,122.0,120.6,120.68,281928.0,122.0,122.0,120.6,120.68,281928.0
2023-10-20 11:00:00,120.63,121.0,120.14,120.95,243214.0,120.63,121.0,120.14,120.95,243214.0
2023-10-20 11:10:00,120.95,121.49,120.55,121.23,162048.0,120.95,121.49,120.55,121.23,162048.0
2023-10-20 11:20:00,121.22,121.41,121.07,121.37,100804.0,121.22,121.41,121.07,121.37,100804.0
2023-10-20 11:30:00,121.33,121.69,121.02,121.29,101084.0,121.33,121.69,121.02,121.29,101084.0
2023-10-20 11:40:00,121.3,121.67,121.01,121.34,87840.0,121.3,121.67,121.01,121.34,87840.0
2023-10-20 11:50:00,121.33,121.55,121.21,121.39,85074.0,121.33,121.55,121.21,121.39,85074.0
2023-10-20 12:00:00,121.39,121.46,120.95,121.14,79052.0,121.39,121.46,120.95,121.14,79052.0
2023-10-20 12:10:00,121.11,121.7,120.84,121.66,64634.0,121.11,121.7,120.84,121.66,64634.0
2023-10-20 12:20:00,121.67,121.82,121.56,121.6,65412.0,121.67,121.82,121.56,121.6,65412.0
2023-10-20 12:30:00,121.61,122.15,121.48,122.11,87142.0,121.61,122.15,121.48,122.11,87142.0
2023-10-20 12:40:00,122.08,122.19,121.79,122.19,61502.0,122.08,122.19,121.79,122.19,61502.0
2023-10-20 12:50:00,122.19,122.32,122.01,122.26,74000.0,122.19,122.32,122.01,122.26,74000.0
2023-10-20 13:00:00,122.26,122.45,122.11,122.12,75412.0,122.26,122.45,122.11,122.12,75412.0
2023-10-20 13:10:00,122.11,122.56,122.11,122.47,82166.0,122.11,122.56,122.11,122.47,82166.0
2023-10-20 13:20:00,122.45,122.5,122.16,122.26,62448.0,122.45,122.5,122.16,122.26,62448.0
2023-10-20 13:30:00,122.27,122.32,122.11,122.14,44186.0,122.27,122.32,122.11,122.14,44186.0
2023-10-20 13:40:00,122.13,122.3,121.76,121.91,48016.0,122.13,122.3,121.76,121.91,48016.0
2023-10-20 13:50:00,121.91,121.99,121.79,121.94,44564.0,121.91,121.99,121.79,121.94,44564.0
2023-10-20 14:00:00,121.95,121.97,121.59,121.64,51704.0,121.95,121.97,121.59,121.64,51704.0
2023-10-20 14:10:00,121.64,121.64,121.1,121.25,63132.0,121.64,121.64,121.1,121.25,63132.0
2023-10-20 14:20:00,121.23,121.34,121.19,121.23,76474.0,121.23,121.34,121.19,121.23,76474.0
2023-10-20 14:30:00,121.24,121.28,120.97,121.06,70868.0,121.24,121.28,120.97,121.06,70868.0
2023-10-20 14:40:00,121.06,121.38,121.03,121.34,59268.0,121.06,121.38,121.03,121.34,59268.0
2023-10-20 14:50:00,121.36,121.58,121.23,121.49,159062.0,121.36,121.58,121.23,121.49,159062.0
2023-10-20 15:00:00,121.45,121.83,121.45,121.61,45560.0,121.45,121.83,121.45,121.61,45560.0
2023-10-20 15:10:00,121.57,121.86,121.34,121.82,88808.0,121.57,121.86,121.34,121.82,88808.0
2023-10-20 15:20:00,121.78,121.82,121.38,121.44,155754.0,121.78,121.82,121.38,121.44,155754.0
2023-10-20 15:30:00,121.47,121.86,121.44,121.83,114296.0,121.47,121.86,121.44,121.83,114296.0
2023-10-20 15:40:00,121.8,121.8,121.38,121.56,152172.0,121.8,121.8,121.38,121.56,152172.0
2023-10-20 15:50:00,121.56,121.71,121.38,121.56,479194.0,121.56,121.71,121.38,121.56,479194.0
2023-10-23 09:30:00,120.61,120.95,119.41,119.85,251574.0,120.61,120.95,119.41,119.85,251574.0
2023-10-23 09:40:00,119.77,121.46,119.58,121.36,124424.0,119.77,121.46,119.58,121.36,124424.0
2023-10-23 09:50:00,121.41,122.15,121.25,122.08,89988.0,121.41,122.15,121.25,122.08,89988.0
2023-10-23 10:00:00,122.08,122.86,121.96,122.71,101076.0,122.08,122.86,121.96,122.71,101076.0
2023-10-23 10:10:00,122.7,122.88,122.45,122.76,104342.0,122.7,122.88,122.45,122.76,104342.0
2023-10-23 10:20:00,122.79,122.81,122.22,122.28,96248.0,122.79,122.81,122.22,122.28,96248.0
2023-10-23 10:30:00,122.28,122.41,121.83,121.98,84428.0,122.28,122.41,121.83,121.98,84428.0
2023-10-23 10:40:00,121.92,122.38,121.92,122.11,45810.0,121.92,122.38,121.92,122.11,45810.0
2023-10-23 10:50:00,122.14,122.22,121.95,122.14,49884.0,122.14,122.22,121.95,122.14,49884.0
2023-10-23 11:00:00,122.14,122.4,122.05,122.08,37652.0,122.14,122.4,122.05,122.08,37652.0
2023-10-23 11:10:00,122.08,122.61,122.07,122.46,43558.0,122.08,122.61,122.07,122.46,43558.0
2023-10-23 11:20:00,122.46,122.65,122.37,122.45,47520.0,122.46,122.65,122.37,122.45,47520.0
2023-10-23 11:30:00,122.45,122.79,122.22,122.75,86230.0,122.45,122.79,122.22,122.75,86230.0
2023-10-23 11:40:00,122.75,122.79,122.16,122.57,35126.0,122.75,122.79,122.16,122.57,35126.0
2023-10-23 11:50:00,122.61,122.89,122.52,122.89,52598.0,122.61,122.89,122.52,122.89,52598.0
2023-10-23 12:00:00,122.89,122.96,122.77,122.95,39658.0,122.89,122.96,122.77,122.95,39658.0
2023-10-23 12:10:00,122.92,123.08,122.88,122.89,38242.0,122.92,123.08,122.88,122.89,38242.0
2023-10-23 12:20:00,122.84,123.19,122.81,123.19,35470.0,122.84,123.19,122.81,123.19,35470.0
2023-10-23 12:30:00,123.29,123.51,123.24,123.5,29308.0,123.29,123.51,123.24,123.5,29308.0
2023-10-23 12:40:00,123.54,123.58,123.42,123.5,52574.0,123.54,123.58,123.42,123.5,52574.0
2023-10-23 12:50:00,123.53,124.16,123.53,124.16,41340.0,123.53,124.16,123.53,124.16,41340.0
2023-10-23 13:00:00,124.15,124.16,123.88,124.02,46450.0,124.15,124.16,123.88,124.02,46450.0
2023-10-23 13:10:00,124.01,124.01,123.64,123.65,40024.0,124.01,124.01,123.64,123.65,40024.0
2023-10-23 13:20:00,123.59,123.81,123.43,123.47,54900.0,123.59,123.81,123.43,123.47,54900.0
2023-10-23 13:30:00,123.42,123.85,123.38,123.85,32716.0,123.42,123.85,123.38,123.85,32716.0
2023-10-23 13:40:00,123.89,124.06,123.73,124.01,36376.0,123.89,124.06,123.73,124.01,36376.0
2023-10-23 13:50:00,124.06,124.11,123.7,123.81,58546.0,124.06,124.11,123.7,123.81,58546.0
2023-10-23 14:00:00,123.8,124.05,123.69,124.05,39896.0,123.8,124.05,123.69,124.05,39896.0
2023-10-23 14:10:00,124.03,124.07,123.89,123.89,48518.0,124.03,124.07,123.89,123.89,48518.0
2023-10-23 14:20:00,123.92,123.92,123.51,123.56,50782.0,123.92,123.92,123.51,123.56,50782.0
2023-10-23 14:30:00,123.55,123.58,123.39,123.54,49266.0,123.55,123.58,123.39,123.54,49266.0
2023-10-23 14:40:00,123.52,123.59,123.29,123.47,44936.0,123.52,123.59,123.29,123.47,44936.0
2023-10-23 14:50:00,123.46,123.48,123.29,123.42,32882.0,123.46,123.48,123.29,123.42,32882.0
2023-10-23 15:00:00,123.47,123.81,123.47,123.79,45936.0,123.47,123.81,123.47,123.79,45936.0
2023-10-23 15:10:00,123.78,123.78,123.45,123.58,55412.0,123.78,123.78,123.45,123.58,55412.0
2023-10-23 15:20:00,123.58,123.61,123.29,123.32,46916.0,123.58,123.61,123.29,123.32,46916.0
2023-10-23 15:30:00,123.29,123.33,123.03,123.04,60878.0,123.29,123.33,123.03,123.04,60878.0
2023-10-23 15:40:00,123.03,123.29,123.02,123.29,76478.0,123.03,123.29,123.02,123.29,76478.0
2023-10-23 15:50:00,123.3,123.3,122.9,123.11,229818.0,123.3,123.3,122.9,123.11,229818.0
2023-10-24 09:30:00,124.33,125.19,123.75,125.04,202706.0,124.33,125.19,123.75,125.04,202706.0
2023-10-24 09:40:00,125.17,125.81,124.58,124.6,115840.0,125.17,125.81,124.58,124.6,115840.0
2023-10-24 09:50:00,124.61,125.22,124.5,125.17,91304.0,124.61,125.22,124.5,125.17,91304.0
2023-10-24 10:00:00,125.2,125.64,124.65,125.61,109284.0,125.2,125.64,124.65,125.61,109284.0
2023-10-24 10:10:00,125.61,125.61,125.23,125.23,53320.0,125.61,125.61,125.23,125.23,53320.0
2023-10-24 10:20:00,125.17,125.9,125.16,125.85,58942.0,125.17,125.9,125.16,125.85,58942.0
2023-10-24 10:30:00,125.89,126.0,125.49,125.88,69568.0,125.89,126.0,125.49,125.88,69568.0
2023-10-24 10:40:00,125.88,126.03,125.64,125.97,70984.0,125.88,126.03,125.64,125.97,70984.0
2023-10-24 10:50:00,126.01,126.08,125.63,125.78,39808.0,126.01,126.08,125.63,125.78,39808.0
2023-10-24 11:00:00,125.81,125.89,125.58,125.7,36660.0,125.81,125.89,125.58,125.7,36660.0
2023-10-24 11:10:00,125.74,125.98,125.66,125.85,39782.0,125.74,125.98,125.66,125.85,39782.0
2023-10-24 11:20:00,125.85,125.89,125.48,125.53,42170.0,125.85,125.89,125.48,125.53,42170.0
2023-10-24 11:30:00,125.51,125.63,125.23,125.23,31860.0,125.51,125.63,125.23,125.23,31860.0
2023-10-24 11:40:00,125.26,125.44,125.14,125.17,37540.0,125.26,125.44,125.14,125.17,37540.0
2023-10-24 11:50:00,125.16,125.45,125.1,125.45,25382.0,125.16,125.45,125.1,125.45,25382.0
2023-10-24 12:00:00,125.5,125.71,125.46,125.46,35280.0,125.5,125.71,125.46,125.46,35280.0
2023-10-24 12:10:00,125.47,125.5,125.08,125.08,21588.0,125.47,125.5,125.08,125.08,21588.0
2023-10-24 12:20:00,125.1,125.1,124.64,124.74,29882.0,125.1,125.1,124.64,124.74,29882.0
2023-10-24 12:30:00,124.69,124.73,124.35,124.42,16640.0,124.69,124.73,124.35,124.42,16640.0
2023-10-24 12:40:00,124.47,124.57,124.14,124.29,26236.0,124.47,124.57,124.14,124.29,26236.0
2023-10-24 12:50:00,124.28,124.42,124.21,124.39,19914.0,124.28,124.42,124.21,124.39,19914.0
2023-10-24 13:00:00,124.42,124.66,124.33,124.66,17792.0,124.42,124.66,124.33,124.66,17792.0
2023-10-24 13:10:00,124.64,124.89,124.53,124.89,32512.0,124.64,124.89,124.53,124.89,32512.0
2023-10-24 13:20:00,124.86,125.31,124.81,125.2,37848.0,124.86,125.31,124.81,125.2,37848.0
2023-10-24 13:30:00,125.2,125.3,125.06,125.19,27304.0,125.2,125.3,125.06,125.19,27304.0
2023-10-24 13:40:00,125.23,125.39,125.17,125.32,31954.0,125.23,125.39,125.17,125.32,31954.0
2023-10-24 13:50:00,125.26,125.39,125.22,125.39,22370.0,125.26,125.39,125.22,125.39,22370.0
2023-10-24 14:00:00,125.41,125.41,125.08,125.14,24590.0,125.41,125.41,125.08,125.14,24590.0
2023-10-24 14:10:00,125.16,125.19,125.04,125.13,18836.0,125.16,125.19,125.04,125.13,18836.0
2023-10-24 14:20:00,125.13,125.39,125.08,125.38,20038.0,125.13,125.39,125.08,125.38,20038.0
2023-10-24 14:30:00,125.4,125.61,125.37,125.48,23026.0,125.4,125.61,125.37,125.48,23026.0
2023-10-24 14:40:00,125.44,125.65,125.44,125.57,27070.0,125.44,125.65,125.44,125.57,27070.0
2023-10-24 14:50:00,125.6,125.71,125.54,125.67,32344.0,125.6,125.71,125.54,125.67,32344.0
2023-10-24 15:00:00,125.67,125.72,125.47,125.56,23656.0,125.67,125.72,125.47,125.56,23656.0
2023-10-24 15:10:00,125.61,125.7,125.5,125.69,30754.0,125.61,125.7,125.5,125.69,30754.0
2023-10-24 15:20:00,125.72,125.82,125.66,125.8,54418.0,125.72,125.82,125.66,125.8,54418.0
2023-10-24 15:30:00,125.78,125.81,125.44,125.66,61660.0,125.78,125.81,125.44,125.66,61660.0
2023-10-24 15:40:00,125.66,125.95,125.58,125.85,116798.0,125.66,125.95,125.58,125.85,116798.0
2023-10-24 15:50:00,125.86,126.1,125.7,126.04,304874.0,125.86,126.1,125.7,126.04,304874.0
2023-10-25 09:30:00,126.17,127.16,125.25,125.67,176674.0,126.17,127.16,125.25,125.67,176674.0
2023-10-25 09:40:00,125.71,125.83,125.03,125.41,54634.0,125.71,125.83,125.03,125.41,54634.0
2023-10-25 09:50:00,125.46,126.6,125.46,126.46,52424.0,125.46,126.6,125.46,126.46,52424.0
2023-10-25 10:00:00,126.41,126.42,125.71,125.94,132640.0,126.41,126.42,125.71,125.94,132640.0
2023-10-25 10:10:00,125.88,126.0,125.63,126.0,34782.0,125.88,126.0,125.63,126.0,34782.0
2023-10-25 10:20:00,125.99,126.36,125.8,126.01,72740.0,125.99,126.36,125.8,126.01,72740.0
2023-10-25 10:30:00,126.03,126.21,125.73,125.9,39682.0,126.03,126.21,125.73,125.9,39682.0
2023-10-25 10:40:00,125.92,126.02,125.68,125.78,45802.0,125.92,126.02,125.68,125.78,45802.0
2023-10-25 10:50:00,125.78,125.78,125.14,125.42,66236.0,125.78,125.78,125.14,125.42,66236.0
2023-10-25 11:00:00,125.46,125.81,125.45,125.52,52002.0,125.46,125.81,125.45,125.52,52002.0
2023-10-25 11:10:00,125.54,125.64,125.12,125.26,47048.0,125.54,125.64,125.12,125.26,47048.0
2023-10-25 11:20:00,125.2,125.29,124.77,125.05,75114.0,125.2,125.29,124.77,125.05,75114.0
2023-10-25 11:30:00,125.05,125.09,124.71,124.82,48884.0,125.05,125.09,124.71,124.82,48884.0
2023-10-25 11:40:00,124.86,124.95,124.58,124.67,47114.0,124.86,124.95,124.58,124.67,47114.0
2023-10-25 11:50:00,124.67,124.67,124.38,124.62,46948.0,124.67,124.67,124.38,124.62,46948.0
2023-10-25 12:00:00,124.61,124.67,124.38,124.47,42632.0,124.61,124.67,124.38,124.47,42632.0
2023-10-25 12:10:00,124.48,124.64,124.38,124.39,39306.0,124.48,124.64,124.38,124.39,39306.0
2023-10-25 12:20:00,124.38,124.52,124.23,124.28,67750.0,124.38,124.52,124.23,124.28,67750.0
2023-10-25 12:30:00,124.26,124.4,123.83,123.9,62674.0,124.26,124.4,123.83,123.9,62674.0
2023-10-25 12:40:00,123.89,123.9,123.55,123.72,65514.0,123.89,123.9,123.55,123.72,65514.0
2023-10-25 12:50:00,123.67,123.73,123.48,123.73,34600.0,123.67,123.73,123.48,123.73,34600.0
2023-10-25 13:00:00,123.76,123.82,123.24,123.45,56198.0,123.76,123.82,123.24,123.45,56198.0
2023-10-25 13:10:00,123.42,123.47,123.19,123.35,35906.0,123.42,123.47,123.19,123.35,35906.0
2023-10-25 13:20:00,123.33,123.4,122.95,122.96,30126.0,123.33,123.4,122.95,122.96,30126.0
2023-10-25 13:30:00,122.97,123.0,122.52,122.59,54644.0,122.97,123.0,122.52,122.59,54644.0
2023-10-25 13:40:00,122.61,122.73,122.47,122.63,68620.0,122.61,122.73,122.47,122.63,68620.0
2023-10-25 13:50:00,122.66,122.69,122.29,122.42,62824.0,122.66,122.69,122.29,122.42,62824.0
2023-10-25 14:00:00,122.42,122.5,122.14,122.36,97198.0,122.42,122.5,122.14,122.36,97198.0
2023-10-25 14:10:00,122.38,122.52,122.15,122.41,69810.0,122.38,122.52,122.15,122.41,69810.0
2023-10-25 14:20:00,122.36,122.42,121.95,122.06,51516.0,122.36,122.42,121.95,122.06,51516.0
2023-10-25 14:30:00,122.04,122.32,122.04,122.2,77722.0,122.04,122.32,122.04,122.2,77722.0
2023-10-25 14:40:00,122.17,122.2,121.91,121.94,63056.0,122.17,122.2,121.91,121.94,63056.0
2023-10-25 14:50:00,121.91,122.57,121.86,122.46,63116.0,121.91,122.57,121.86,122.46,63116.0
2023-10-25 15:00:00,122.49,122.71,122.44,122.64,70638.0,122.49,122.71,122.44,122.64,70638.0
2023-10-25 15:10:00,122.67,122.84,122.35,122.8,105340.0,122.67,122.84,122.35,122.8,105340.0
2023-10-25 15:20:00,122.81,123.1,122.73,123.04,103140.0,122.81,123.1,122.73,123.04,103140.0
2023-10-25 15:30:00,123.07,123.26,123.02,123.12,86396.0,123.07,123.26,123.02,123.12,86396.0
2023-10-25 15:40:00,123.02,123.05,122.67,122.78,69714.0,123.02,123.05,122.67,122.78,69714.0
2023-10-25 15:50:00,122.78,122.83,122.28,122.4,382716.0,122.78,122.83,122.28,122.4,382716.0
2023-10-26 09:30:00,122.39,123.47,121.88,122.23,171086.0,122.39,123.47,121.88,122.23,171086.0
2023-10-26 09:40:00,122.26,123.02,121.54,121.66,100282.0,122.26,123.02,121.54,121.66,100282.0
2023-10-26 09:50:00,121.74,122.05,121.18,121.75,84166.0,121.74,122.05,121.18,121.75,84166.0
2023-10-26 10:00:00,121.62,121.82,121.11,121.4,74348.0,121.62,121.82,121.11,121.4,74348.0
2023-10-26 10:10:00,121.45,121.45,120.63,120.63,61210.0,121.45,121.45,120.63,120.63,61210.0
2023-10-26 10:20:00,120.76,121.39,120.66,121.39,83392.0,120.76,121.39,120.66,121.39,83392.0
2023-10-26 10:30:00,121.31,121.41,120.28,120.28,83318.0,121.31,121.41,120.28,120.28,83318.0
2023-10-26 10:40:00,120.26,121.64,120.26,121.64,69178.0,120.26,121.64,120.26,121.64,69178.0
2023-10-26 10:50:00,121.68,122.01,121.51,121.64,57218.0,121.68,122.01,121.51,121.64,57218.0
2023-10-26 11:00:00,121.56,121.65,121.32,121.41,33830.0,121.56,121.65,121.32,121.41,33830.0
2023-10-26 11:10:00,121.39,121.53,120.8,121.06,67780.0,121.39,121.53,120.8,121.06,67780.0
2023-10-26 11:20:00,121.06,121.06,120.27,120.33,47068.0,121.06,121.06,120.27,120.33,47068.0
2023-10-26 11:30:00,120.32,120.61,120.1,120.31,50720.0,120.32,120.61,120.1,120.31,50720.0
2023-10-26 11:40:00,120.39,120.51,120.03,120.33,61390.0,120.39,120.51,120.03,120.33,61390.0
2023-10-26 11:50:00,120.3,120.58,120.29,120.46,33258.0,120.3,120.58,120.29,120.46,33258.0
2023-10-26 12:00:00,120.46,120.75,119.89,119.92,48060.0,120.46,120.75,119.89,119.92,48060.0
2023-10-26 12:10:00,119.95,119.95,118.79,118.81,108398.0,119.95,119.95,118.79,118.81,108398.0
2023-10-26 12:20:00,118.75,119.26,118.75,119.06,79486.0,118.75,119.26,118.75,119.06,79486.0
2023-10-26 12:30:00,119.05,119.29,118.81,118.81,49096.0,119.05,119.29,118.81,118.81,49096.0
2023-10-26 12:40:00,118.78,118.96,118.28,118.28,72730.0,118.78,118.96,118.28,118.28,72730.0
2023-10-26 12:50:00,118.2,118.47,118.11,118.39,65800.0,118.2,118.47,118.11,118.39,65800.0
2023-10-26 13:00:00,118.42,118.88,118.21,118.62,60100.0,118.42,118.88,118.21,118.62,60100.0
2023-10-26 13:10:00,118.67,118.79,118.54,118.57,42538.0,118.67,118.79,118.54,118.57,42538.0
2023-10-26 13:20:00,118.55,118.55,118.01,118.21,59968.0,118.55,118.55,118.01,118.21,59968.0
2023-10-26 13:30:00,118.2,118.72,118.08,118.51,88484.0,118.2,118.72,118.08,118.51,88484.0
2023-10-26 13:40:00,118.49,119.01,118.41,118.89,44652.0,118.49,119.01,118.41,118.89,44652.0
2023-10-26 13:50:00,118.91,119.16,118.72,119.14,41478.0,118.91,119.16,118.72,119.14,41478.0
2023-10-26 14:00:00,119.14,119.29,119.06,119.2,43770.0,119.14,119.29,119.06,119.2,43770.0
2023-10-26 14:10:00,119.22,119.53,119.22,119.26,25090.0,119.22,119.53,119.22,119.26,25090.0
2023-10-26 14:20:00,119.25,119.4,119.06,119.32,34924.0,119.25,119.4,119.06,119.32,34924.0
2023-10-26 14:30:00,119.31,119.67,119.17,119.41,39236.0,119.31,119.67,119.17,119.41,39236.0
2023-10-26 14:40:00,119.39,119.67,119.29,119.55,59934.0,119.39,119.67,119.29,119.55,59934.0
2023-10-26 14:50:00,119.56,119.73,119.53,119.7,53738.0,119.56,119.73,119.53,119.7,53738.0
2023-10-26 15:00:00,119.75,119.99,119.69,119.82,42612.0,119.75,119.99,119.69,119.82,42612.0
2023-10-26 15:10:00,119.85,119.85,119.36,119.36,55718.0,119.85,119.85,119.36,119.36,55718.0
2023-10-26 15:20:00,119.37,119.54,119.14,119.39,55968.0,119.37,119.54,119.14,119.39,55968.0
2023-10-26 15:30:00,119.36,119.44,118.82,118.88,82638.0,119.36,119.44,118.82,118.88,82638.0
2023-10-26 15:40:00,118.89,118.89,118.55,118.64,146216.0,118.89,118.89,118.55,118.64,146216.0
2023-10-26 15:50:00,118.69,118.97,118.54,118.57,330410.0,118.69,118.97,118.54,118.57,330410.0
2023-10-27 09:30:00,119.33,120.25,118.7,119.0,151008.0,119.33,120.25,118.7,119.0,151008.0
2023-10-27 09:40:00,118.92,119.75,118.76,119.0,69122.0,118.92,119.75,118.76,119.0,69122.0
2023-10-27 09:50:00,118.98,120.33,118.91,120.23,111162.0,118.98,120.33,118.91,120.23,111162.0
2023-10-27 10:00:00,120.22,120.5,119.82,119.98,67510.0,120.22,120.5,119.82,119.98,67510.0
2023-10-27 10:10:00,120.05,120.75,120.05,120.24,49782.0,120.05,120.75,120.05,120.24,49782.0
2023-10-27 10:20:00,120.32,121.2,120.31,120.62,45836.0,120.32,121.2,120.31,120.62,45836.0
2023-10-27 10:30:00,120.59,120.82,120.19,120.19,50828.0,120.59,120.82,120.19,120.19,50828.0
2023-10-27 10:40:00,120.25,120.25,119.8,119.95,61358.0,120.25,120.25,119.8,119.95,61358.0
2023-10-27 10:50:00,119.97,120.29,119.96,120.1,40302.0,119.97,120.29,119.96,120.1,40302.0
2023-10-27 11:00:00,120.15,120.39,120.02,120.37,29296.0,120.15,120.39,120.02,120.37,29296.0
2023-10-27 11:10:00,120.37,120.73,120.27,120.52,47532.0,120.37,120.73,120.27,120.52,47532.0
2023-10-27 11:20:00,120.47,120.8,120.39,120.64,50486.0,120.47,120.8,120.39,120.64,50486.0
2023-10-27 11:30:00,120.72,120.86,120.53,120.75,43812.0,120.72,120.86,120.53,120.75,43812.0
2023-10-27 11:40:00,120.76,120.76,120.34,120.42,30534.0,120.76,120.76,120.34,120.42,30534.0
2023-10-27 11:50:00,120.45,120.51,120.35,120.44,27150.0,120.45,120.51,120.35,120.44,27150.0
2023-10-27 12:00:00,120.42,120.72,120.32,120.67,47624.0,120.42,120.72,120.32,120.67,47624.0
2023-10-27 12:10:00,120.64,120.67,120.31,120.48,35968.0,120.64,120.67,120.31,120.48,35968.0
2023-10-27 12:20:00,120.48,120.5,120.06,120.44,74310.0,120.48,120.5,120.06,120.44,74310.0
2023-10-27 12:30:00,120.41,120.44,120.05,120.28,53540.0,120.41,120.44,120.05,120.28,53540.0
2023-10-27 12:40:00,120.28,120.28,119.65,119.71,44100.0,120.28,120.28,119.65,119.71,44100.0
2023-10-27 12:50:00,119.77,119.84,119.53,119.73,37208.0,119.77,119.84,119.53,119.73,37208.0
2023-10-27 13:00:00,119.75,119.9,119.27,119.56,42216.0,119.75,119.9,119.27,119.56,42216.0
2023-10-27 13:10:00,119.6,119.71,119.31,119.4,54710.0,119.6,119.71,119.31,119.4,54710.0
2023-10-27 13:20:00,119.43,119.55,119.24,119.38,45148.0,119.43,119.55,119.24,119.38,45148.0
2023-10-27 13:30:00,119.37,119.37,119.08,119.17,47394.0,119.37,119.37,119.08,119.17,47394.0
2023-10-27 13:40:00,119.11,119.28,119.0,119.0,33320.0,119.11,119.28,119.0,119.0,33320.0
2023-10-27 13:50:00,119.08,119.22,118.89,119.14,41204.0,119.08,119.22,118.89,119.14,41204.0
2023-10-27 14:00:00,119.14,119.17,118.78,118.96,32486.0,119.14,119.17,118.78,118.96,32486.0
2023-10-27 14:10:00,118.96,119.15,118.91,119.01,23126.0,118.96,119.15,118.91,119.01,23126.0
2023-10-27 14:20:00,118.94,118.99,118.75,118.88,36656.0,118.94,118.99,118.75,118.88,36656.0
2023-10-27 14:30:00,118.88,119.25,118.7,119.14,59396.0,118.88,119.25,118.7,119.14,59396.0
2023-10-27 14:40:00,119.19,119.33,119.01,119.01,33850.0,119.19,119.33,119.01,119.01,33850.0
2023-10-27 14:50:00,119.02,119.1,118.64,118.97,53514.0,119.02,119.1,118.64,118.97,53514.0
2023-10-27 15:00:00,118.92,119.21,118.91,119.09,51060.0,118.92,119.21,118.91,119.09,51060.0
2023-10-27 15:10:00,119.03,119.36,119.0,119.22,72452.0,119.03,119.36,119.0,119.22,72452.0
2023-10-27 15:20:00,119.22,119.39,119.13,119.31,70848.0,119.22,119.39,119.13,119.31,70848.0
2023-10-27 15:30:00,119.27,119.34,118.93,119.0,85630.0,119.27,119.34,118.93,119.0,85630.0
2023-10-27 15:40:00,119.03,119.26,118.98,119.13,133000.0,119.03,119.26,118.98,119.13,133000.0
2023-10-27 15:50:00,119.17,119.48,119.02,119.45,396472.0,119.17,119.48,119.02,119.45,396472.0
2023-10-30 09:30:00,120.39,120.57,119.35,120.11,123288.0,120.39,120.57,119.35,120.11,123288.0
2023-10-30 09:40:00,120.11,121.11,119.98,120.76,75568.0,120.11,121.11,119.98,120.76,75568.0
2023-10-30 09:50:00,120.73,120.85,120.2,120.21,80308.0,120.73,120.85,120.2,120.21,80308.0
2023-10-30 10:00:00,120.23,120.47,119.77,120.3,71724.0,120.23,120.47,119.77,120.3,71724.0
2023-10-30 10:10:00,120.32,120.51,119.61,119.71,75942.0,120.32,120.51,119.61,119.71,75942.0
2023-10-30 10:20:00,119.64,119.67,119.13,119.3,78054.0,119.64,119.67,119.13,119.3,78054.0
2023-10-30 10:30:00,119.37,119.42,118.99,119.13,65348.0,119.37,119.42,118.99,119.13,65348.0
2023-10-30 10:40:00,119.14,119.44,118.85,119.33,49348.0,119.14,119.44,118.85,119.33,49348.0
2023-10-30 10:50:00,119.36,119.71,119.28,119.4,55912.0,119.36,119.71,119.28,119.4,55912.0
2023-10-30 11:00:00,119.42,119.89,119.37,119.77,41346.0,119.42,119.89,119.37,119.77,41346.0
2023-10-30 11:10:00,119.8,120.01,119.6,119.95,35634.0,119.8,120.01,119.6,119.95,35634.0
2023-10-30 11:20:00,119.94,120.08,119.61,119.8,39324.0,119.94,120.08,119.61,119.8,39324.0
2023-10-30 11:30:00,119.85,120.11,119.58,119.58,42534.0,119.85,120.11,119.58,119.58,42534.0
2023-10-30 11:40:00,119.54,119.95,119.49,119.86,28790.0,119.54,119.95,119.49,119.86,28790.0
2023-10-30 11:50:00,119.84,120.32,119.84,120.31,32900.0,119.84,120.32,119.84,120.31,32900.0
2023-10-30 12:00:00,120.3,120.42,120.01,120.2,51482.0,120.3,120.42,120.01,120.2,51482.0
2023-10-30 12:10:00,120.23,120.6,120.16,120.26,38638.0,120.23,120.6,120.16,120.26,38638.0
2023-10-30 12:20:00,120.17,120.27,119.99,120.03,24330.0,120.17,120.27,119.99,120.03,24330.0
2023-10-30 12:30:00,120.04,120.13,119.87,119.89,20474.0,120.04,120.13,119.87,119.89,20474.0
2023-10-30 12:40:00,119.96,119.96,119.52,119.77,19724.0,119.96,119.96,119.52,119.77,19724.0
2023-10-30 12:50:00,119.8,119.83,119.49,119.61,23150.0,119.8,119.83,119.49,119.61,23150.0
2023-10-30 13:00:00,119.64,119.82,119.52,119.69,23516.0,119.64,119.82,119.52,119.69,23516.0
2023-10-30 13:10:00,119.74,119.75,119.55,119.67,16072.0,119.74,119.75,119.55,119.67,16072.0
2023-10-30 13:20:00,119.62,120.08,119.62,120.0,44248.0,119.62,120.08,119.62,120.0,44248.0
2023-10-30 13:30:00,120.08,120.26,120.02,120.22,33556.0,120.08,120.26,120.02,120.22,33556.0
2023-10-30 13:40:00,120.22,120.3,120.13,120.16,17678.0,120.22,120.3,120.13,120.16,17678.0
2023-10-30 13:50:00,120.16,120.25,119.97,120.13,28318.0,120.16,120.25,119.97,120.13,28318.0
2023-10-30 14:00:00,120.04,120.25,120.02,120.16,40904.0,120.04,120.25,120.02,120.16,40904.0
2023-10-30 14:10:00,120.18,120.3,120.14,120.23,34688.0,120.18,120.3,120.14,120.23,34688.0
2023-10-30 14:20:00,120.21,120.35,120.1,120.16,52172.0,120.21,120.35,120.1,120.16,52172.0
2023-10-30 14:30:00,120.15,120.28,119.99,120.17,49602.0,120.15,120.28,119.99,120.17,49602.0
2023-10-30 14:40:00,120.17,120.41,120.11,120.14,35724.0,120.17,120.41,120.11,120.14,35724.0
2023-10-30 14:50:00,120.14,120.22,119.89,119.97,32996.0,120.14,120.22,119.89,119.97,32996.0
2023-10-30 15:00:00,119.98,120.07,119.83,119.92,45824.0,119.98,120.07,119.83,119.92,45824.0
2023-10-30 15:10:00,119.89,120.0,119.81,120.0,38410.0,119.89,120.0,119.81,120.0,38410.0
2023-10-30 15:20:00,119.98,120.13,119.92,119.93,45966.0,119.98,120.13,119.92,119.93,45966.0
2023-10-30 15:30:00,119.94,119.98,119.81,119.89,39912.0,119.94,119.98,119.81,119.89,39912.0
2023-10-30 15:40:00,119.9,119.92,119.33,119.45,116100.0,119.9,119.92,119.33,119.45,116100.0
2023-10-30 15:50:00,119.47,119.47,119.2,119.28,217974.0,119.47,119.47,119.2,119.28,217974.0
2023-10-31 09:30:00,121.25,121.75,119.11,119.49,182046.0,121.25,121.75,119.11,119.49,182046.0
2023-10-31 09:40:00,119.33,119.57,119.06,119.52,68906.0,119.33,119.57,119.06,119.52,68906.0
2023-10-31 09:50:00,119.5,119.81,119.32,119.7,42784.0,119.5,119.81,119.32,119.7,42784.0
2023-10-31 10:00:00,119.64,120.44,119.58,120.35,51640.0,119.64,120.44,119.58,120.35,51640.0
2023-10-31 10:10:00,120.35,120.89,120.35,120.73,74546.0,120.35,120.89,120.35,120.73,74546.0
2023-10-31 10:20:00,120.7,121.03,120.66,120.92,43106.0,120.7,121.03,120.66,120.92,43106.0
2023-10-31 10:30:00,120.95,120.96,120.24,120.31,46296.0,120.95,120.96,120.24,120.31,46296.0
2023-10-31 10:40:00,120.27,121.14,120.03,121.08,92840.0,120.27,121.14,120.03,121.08,92840.0
2023-10-31 10:50:00,121.1,121.41,120.88,120.91,70664.0,121.1,121.41,120.88,120.91,70664.0
2023-10-31 11:00:00,120.91,121.02,120.65,120.75,41480.0,120.91,121.02,120.65,120.75,41480.0
2023-10-31 11:10:00,120.75,120.76,120.24,120.55,45920.0,120.75,120.76,120.24,120.55,45920.0
2023-10-31 11:20:00,120.54,120.6,120.29,120.29,31668.0,120.54,120.6,120.29,120.29,31668.0
2023-10-31 11:30:00,120.3,120.5,120.13,120.33,43118.0,120.3,120.5,120.13,120.33,43118.0
2023-10-31 11:40:00,120.36,120.46,120.14,120.32,28300.0,120.36,120.46,120.14,120.32,28300.0
2023-10-31 11:50:00,120.33,120.66,120.25,120.58,35654.0,120.33,120.66,120.25,120.58,35654.0
2023-10-31 12:00:00,120.54,120.73,120.38,120.73,78814.0,120.54,120.73,120.38,120.73,78814.0
2023-10-31 12:10:00,120.8,120.86,120.67,120.79,31976.0,120.8,120.86,120.67,120.79,31976.0
2023-10-31 12:20:00,120.77,120.86,120.66,120.8,46644.0,120.77,120.86,120.66,120.8,46644.0
2023-10-31 12:30:00,120.76,121.0,120.52,120.91,70188.0,120.76,121.0,120.52,120.91,70188.0
2023-10-31 12:40:00,120.92,121.17,120.85,121.17,26606.0,120.92,121.17,120.85,121.17,26606.0
2023-10-31 12:50:00,121.16,121.16,120.94,121.05,16132.0,121.16,121.16,120.94,121.05,16132.0
2023-10-31 13:00:00,121.06,121.33,121.0,121.28,42936.0,121.06,121.33,121.0,121.28,42936.0
2023-10-31 13:10:00,121.28,121.28,121.1,121.17,29590.0,121.28,121.28,121.1,121.17,29590.0
2023-10-31 13:20:00,121.17,121.44,121.17,121.3,25570.0,121.17,121.44,121.17,121.3,25570.0
2023-10-31 13:30:00,121.31,121.54,121.3,121.53,33024.0,121.31,121.54,121.3,121.53,33024.0
2023-10-31 13:40:00,121.5,121.79,121.45,121.78,36458.0,121.5,121.79,121.45,121.78,36458.0
2023-10-31 13:50:00,121.77,121.99,121.71,121.86,86158.0,121.77,121.99,121.71,121.86,86158.0
2023-10-31 14:00:00,121.88,121.92,121.74,121.81,31470.0,121.88,121.92,121.74,121.81,31470.0
2023-10-31 14:10:00,121.83,122.0,121.83,121.95,53666.0,121.83,122.0,121.83,121.95,53666.0
2023-10-31 14:20:00,121.96,121.96,121.7,121.73,44904.0,121.96,121.96,121.7,121.73,44904.0
2023-10-31 14:30:00,121.7,121.86,121.68,121.8,28052.0,121.7,121.86,121.68,121.8,28052.0
2023-10-31 14:40:00,121.79,121.92,121.73,121.76,35570.0,121.79,121.92,121.73,121.76,35570.0
2023-10-31 14:50:00,121.79,122.0,121.77,121.94,29848.0,121.79,122.0,121.77,121.94,29848.0
2023-10-31 15:00:00,121.9,122.02,121.81,121.92,36668.0,121.9,122.02,121.81,121.92,36668.0
2023-10-31 15:10:00,121.89,121.98,121.68,121.71,21488.0,121.89,121.98,121.68,121.71,21488.0
2023-10-31 15:20:00,121.71,121.76,121.41,121.51,55410.0,121.71,121.76,121.41,121.51,55410.0
2023-10-31 15:30:00,121.48,121.51,121.29,121.33,41570.0,121.48,121.51,121.29,121.33,41570.0
2023-10-31 15:40:00,121.33,121.48,121.26,121.33,79788.0,121.33,121.48,121.26,121.33,79788.0
2023-10-31 15:50:00,121.32,121.58,121.28,121.47,239724.0,121.32,121.58,121.28,121.47,239724.0
2023-11-01 09:30:00,122.5,123.73,122.23,122.62,172076.0,122.5,123.73,122.23,122.62,172076.0
2023-11-01 09:40:00,122.62,123.25,122.15,122.24,94016.0,122.62,123.25,122.15,122.24,94016.0
2023-11-01 09:50:00,122.36,122.93,121.89,121.97,86966.0,122.36,122.93,121.89,121.97,86966.0
2023-11-01 10:00:00,121.88,122.12,121.29,121.37,86962.0,121.88,122.12,121.29,121.37,86962.0
2023-11-01 10:10:00,121.36,121.6,121.11,121.39,55188.0,121.36,121.6,121.11,121.39,55188.0
2023-11-01 10:20:00,121.45,122.09,121.45,121.94,70756.0,121.45,122.09,121.45,121.94,70756.0
2023-11-01 10:30:00,121.96,122.11,121.81,121.81,63852.0,121.96,122.11,121.81,121.81,63852.0
2023-11-01 10:40:00,121.89,122.33,121.82,122.07,93166.0,121.89,122.33,121.82,122.07,93166.0
2023-11-01 10:50:00,122.07,122.08,121.69,122.04,57592.0,122.07,122.08,121.69,122.04,57592.0
2023-11-01 11:00:00,122.01,122.48,121.8,122.43,63212.0,122.01,122.48,121.8,122.43,63212.0
2023-11-01 11:10:00,122.48,122.52,121.94,122.0,42368.0,122.48,122.52,121.94,122.0,42368.0
2023-11-01 11:20:00,121.92,121.92,121.23,121.24,59514.0,121.92,121.92,121.23,121.24,59514.0
2023-11-01 11:30:00,121.25,121.34,120.68,120.68,65378.0,121.25,121.34,120.68,120.68,65378.0
2023-11-01 11:40:00,120.67,120.79,120.51,120.55,61550.0,120.67,120.79,120.51,120.55,61550.0
2023-11-01 11:50:00,120.55,120.82,120.35,120.71,74562.0,120.55,120.82,120.35,120.71,74562.0
2023-11-01 12:00:00,120.71,121.0,120.6,120.79,28404.0,120.71,121.0,120.6,120.79,28404.0
2023-11-01 12:10:00,120.82,120.95,120.61,120.85,34658.0,120.82,120.95,120.61,120.85,34658.0
2023-11-01 12:20:00,120.8,120.94,120.7,120.83,86676.0,120.8,120.94,120.7,120.83,86676.0
2023-11-01 12:30:00,120.86,120.92,120.58,120.61,36858.0,120.86,120.92,120.58,120.61,36858.0
2023-11-01 12:40:00,120.58,120.58,120.21,120.24,30010.0,120.58,120.58,120.21,120.24,30010.0
2023-11-01 12:50:00,120.25,120.46,120.12,120.31,24578.0,120.25,120.46,120.12,120.31,24578.0
2023-11-01 13:00:00,120.27,120.53,120.25,120.53,29564.0,120.27,120.53,120.25,120.53,29564.0
2023-11-01 13:10:00,120.54,120.76,120.44,120.69,45550.0,120.54,120.76,120.44,120.69,45550.0
2023-11-01 13:20:00,120.68,121.12,120.68,120.99,35992.0,120.68,121.12,120.68,120.99,35992.0
2023-11-01 13:30:00,120.99,121.06,120.57,120.81,29112.0,120.99,121.06,120.57,120.81,29112.0
2023-11-01 13:40:00,120.81,121.19,120.81,120.83,36514.0,120.81,121.19,120.81,120.83,36514.0
2023-11-01 13:50:00,120.86,121.02,120.7,120.92,32552.0,120.86,121.02,120.7,120.92,32552.0
2023-11-01 14:00:00,120.98,121.17,120.7,120.74,50544.0,120.98,121.17,120.7,120.74,50544.0
2023-11-01 14:10:00,120.74,120.81,120.43,120.49,42158.0,120.74,120.81,120.43,120.49,42158.0
2023-11-01 14:20:00,120.55,120.68,120.47,120.51,40530.0,120.55,120.68,120.47,120.51,40530.0
2023-11-01 14:30:00,120.52,121.2,120.42,120.42,92606.0,120.52,121.2,120.42,120.42,92606.0
2023-11-01 14:40:00,120.45,120.89,120.03,120.87,99094.0,120.45,120.89,120.03,120.87,99094.0
2023-11-01 14:50:00,120.78,121.62,120.78,121.55,44058.0,120.78,121.62,120.78,121.55,44058.0
2023-11-01 15:00:00,121.53,121.98,121.42,121.8,46094.0,121.53,121.98,121.42,121.8,46094.0
2023-11-01 15:10:00,121.84,122.0,121.55,121.8,47520.0,121.84,122.0,121.55,121.8,47520.0
2023-11-01 15:20:00,121.82,122.36,121.77,122.23,54302.0,121.82,122.36,121.77,122.23,54302.0
2023-11-01 15:30:00,122.23,122.5,122.16,122.29,63268.0,122.23,122.5,122.16,122.29,63268.0
2023-11-01 15:40:00,122.29,122.44,122.16,122.42,93900.0,122.29,122.44,122.16,122.42,93900.0
2023-11-01 15:50:00,122.45,122.55,122.32,122.39,262044.0,122.45,122.55,122.32,122.39,262044.0
2023-11-02 09:30:00,123.7,125.62,123.54,124.96,400812.0,123.7,125.62,123.54,124.96,400812.0
2023-11-02 09:40:00,124.97,125.25,124.41,125.03,142664.0,124.97,125.25,124.41,125.03,142664.0
2023-11-02 09:50:00,125.03,125.7,124.92,125.49,167988.0,125.03,125.7,124.92,125.49,167988.0
2023-11-02 10:00:00,125.49,125.89,125.21,125.26,65494.0,125.49,125.89,125.21,125.26,65494.0
2023-11-02 10:10:00,125.31,125.47,124.52,125.26,150262.0,125.31,125.47,124.52,125.26,150262.0
2023-11-02 10:20:00,125.25,125.37,124.75,124.83,102290.0,125.25,125.37,124.75,124.83,102290.0
2023-11-02 10:30:00,124.83,124.91,124.44,124.86,85534.0,124.83,124.91,124.44,124.86,85534.0
2023-11-02 10:40:00,124.86,125.36,124.78,125.03,65714.0,124.86,125.36,124.78,125.03,65714.0
2023-11-02 10:50:00,125.08,125.84,124.96,125.6,107126.0,125.08,125.84,124.96,125.6,107126.0
2023-11-02 11:00:00,125.66,126.04,125.47,125.75,80488.0,125.66,126.04,125.47,125.75,80488.0
2023-11-02 11:10:00,125.79,125.93,125.47,125.79,100234.0,125.79,125.93,125.47,125.79,100234.0
2023-11-02 11:20:00,125.92,126.0,125.42,125.67,47620.0,125.92,126.0,125.42,125.67,47620.0
2023-11-02 11:30:00,125.61,125.88,125.6,125.67,45010.0,125.61,125.88,125.6,125.67,45010.0
2023-11-02 11:40:00,125.67,125.91,125.6,125.66,35022.0,125.67,125.91,125.6,125.66,35022.0
2023-11-02 11:50:00,125.66,125.69,125.45,125.62,45954.0,125.66,125.69,125.45,125.62,45954.0
2023-11-02 12:00:00,125.61,125.73,125.53,125.64,38696.0,125.61,125.73,125.53,125.64,38696.0
2023-11-02 12:10:00,125.7,125.94,125.47,125.58,47804.0,125.7,125.94,125.47,125.58,47804.0
2023-11-02 12:20:00,125.54,125.61,125.35,125.43,46572.0,125.54,125.61,125.35,125.43,46572.0
2023-11-02 12:30:00,125.44,125.55,125.27,125.45,121040.0,125.44,125.55,125.27,125.45,121040.0
2023-11-02 12:40:00,125.37,125.48,125.28,125.47,43942.0,125.37,125.48,125.28,125.47,43942.0
2023-11-02 12:50:00,125.44,125.6,125.3,125.39,43692.0,125.44,125.6,125.3,125.39,43692.0
2023-11-02 13:00:00,125.39,125.48,125.28,125.32,101050.0,125.39,125.48,125.28,125.32,101050.0
2023-11-02 13:10:00,125.35,125.62,125.34,125.52,49068.0,125.35,125.62,125.34,125.52,49068.0
2023-11-02 13:20:00,125.55,125.58,125.29,125.45,45388.0,125.55,125.58,125.29,125.45,45388.0
2023-11-02 13:30:00,125.53,125.71,125.42,125.63,38260.0,125.53,125.71,125.42,125.63,38260.0
2023-11-02 13:40:00,125.62,125.66,125.23,125.26,41776.0,125.62,125.66,125.23,125.26,41776.0
2023-11-02 13:50:00,125.21,125.43,125.12,125.35,41574.0,125.21,125.43,125.12,125.35,41574.0
2023-11-02 14:00:00,125.38,125.5,125.26,125.39,43956.0,125.38,125.5,125.26,125.39,43956.0
2023-11-02 14:10:00,125.35,125.44,125.11,125.4,52476.0,125.35,125.44,125.11,125.4,52476.0
2023-11-02 14:20:00,125.36,125.4,125.27,125.31,29330.0,125.36,125.4,125.27,125.31,29330.0
2023-11-02 14:30:00,125.32,125.42,125.11,125.19,49414.0,125.32,125.42,125.11,125.19,49414.0
2023-11-02 14:40:00,125.17,125.27,124.96,125.1,54588.0,125.17,125.27,124.96,125.1,54588.0
2023-11-02 14:50:00,125.1,125.31,125.07,125.21,134566.0,125.1,125.31,125.07,125.21,134566.0
2023-11-02 15:00:00,125.2,125.23,124.86,125.06,82074.0,125.2,125.23,124.86,125.06,82074.0
2023-11-02 15:10:00,125.05,125.51,125.0,125.49,66592.0,125.05,125.51,125.0,125.49,66592.0
2023-11-02 15:20:00,125.5,125.58,125.29,125.3,100242.0,125.5,125.58,125.29,125.3,100242.0
2023-11-02 15:30:00,125.29,125.46,125.25,125.36,154496.0,125.29,125.46,125.25,125.36,154496.0
2023-11-02 15:40:00,125.33,125.45,125.23,125.36,143286.0,125.33,125.45,125.23,125.36,143286.0
2023-11-02 15:50:00,125.38,125.63,125.1,125.17,524288.0,125.38,125.63,125.1,125.17,524288.0
2023-11-03 09:30:00,122.3,122.88,120.64,121.58,609074.0,122.3,122.88,120.64,121.58,609074.0
2023-11-03 09:40:00,121.53,122.3,121.46,121.56,324550.0,121.53,122.3,121.46,121.56,324550.0
2023-11-03 09:50:00,121.73,123.0,121.48,122.56,398920.0,121.73,123.0,121.48,122.56,398920.0
2023-11-03 10:00:00,122.6,122.85,121.01,121.32,388050.0,122.6,122.85,121.01,121.32,388050.0
2023-11-03 10:10:00,121.33,121.59,120.78,121.26,352828.0,121.33,121.59,120.78,121.26,352828.0
2023-11-03 10:20:00,121.31,121.38,120.6,121.32,642316.0,121.31,121.38,120.6,121.32,642316.0
2023-11-03 10:30:00,121.28,121.35,120.6,120.74,267558.0,121.28,121.35,120.6,120.74,267558.0
2023-11-03 10:40:00,120.72,121.05,120.55,120.72,221614.0,120.72,121.05,120.55,120.72,221614.0
2023-11-03 10:50:00,120.72,121.25,120.53,120.88,184104.0,120.72,121.25,120.53,120.88,184104.0
2023-11-03 11:00:00,120.94,121.89,120.89,121.14,208962.0,120.94,121.89,120.89,121.14,208962.0
2023-11-03 11:10:00,121.12,121.47,120.94,121.04,124720.0,121.12,121.47,120.94,121.04,124720.0
2023-11-03 11:20:00,121.07,121.36,120.86,120.86,227892.0,121.07,121.36,120.86,120.86,227892.0
2023-11-03 11:30:00,120.89,120.95,120.55,120.91,249898.0,120.89,120.95,120.55,120.91,249898.0
2023-11-03 11:40:00,120.92,121.41,120.7,121.33,120556.0,120.92,121.41,120.7,121.33,120556.0
2023-11-03 11:50:00,121.33,122.1,121.28,121.58,220714.0,121.33,122.1,121.28,121.58,220714.0
2023-11-03 12:00:00,121.55,121.55,120.95,121.29,229828.0,121.55,121.55,120.95,121.29,229828.0
2023-11-03 12:10:00,121.25,121.45,121.13,121.38,132664.0,121.25,121.45,121.13,121.38,132664.0
2023-11-03 12:20:00,121.32,121.56,121.06,121.2,180682.0,121.32,121.56,121.06,121.2,180682.0
2023-11-03 12:30:00,121.29,121.55,121.19,121.23,196392.0,121.29,121.55,121.19,121.23,196392.0
2023-11-03 12:40:00,121.29,121.33,121.08,121.17,130658.0,121.29,121.33,121.08,121.17,130658.0
2023-11-03 12:50:00,121.14,121.95,121.14,121.74,140322.0,121.14,121.95,121.14,121.74,140322.0
2023-11-03 13:00:00,121.72,121.72,121.49,121.52,238640.0,121.72,121.72,121.49,121.52,238640.0
2023-11-03 13:10:00,121.52,122.14,121.46,121.97,129434.0,121.52,122.14,121.46,121.97,129434.0
2023-11-03 13:20:00,122.0,122.42,121.83,122.37,173294.0,122.0,122.42,121.83,122.37,173294.0
2023-11-03 13:30:00,122.37,122.37,121.99,122.28,179594.0,122.37,122.37,121.99,122.28,179594.0
2023-11-03 13:40:00,122.31,122.35,122.06,122.16,78374.0,122.31,122.35,122.06,122.16,78374.0
2023-11-03 13:50:00,122.17,122.26,122.03,122.23,100426.0,122.17,122.26,122.03,122.23,100426.0
2023-11-03 14:00:00,122.22,122.22,121.95,122.19,125734.0,122.22,122.22,121.95,122.19,125734.0
2023-11-03 14:10:00,122.22,122.67,122.21,122.49,121844.0,122.22,122.67,122.21,122.49,121844.0
2023-11-03 14:20:00,122.49,122.58,122.23,122.35,145584.0,122.49,122.58,122.23,122.35,145584.0
2023-11-03 14:30:00,122.32,122.6,122.18,122.58,102922.0,122.32,122.6,122.18,122.58,102922.0
2023-11-03 14:40:00,122.56,122.86,122.55,122.77,93132.0,122.56,122.86,122.55,122.77,93132.0
2023-11-03 14:50:00,122.77,123.07,122.77,122.85,158042.0,122.77,123.07,122.77,122.85,158042.0
2023-11-03 15:00:00,122.89,123.13,122.77,122.98,257738.0,122.89,123.13,122.77,122.98,257738.0
2023-11-03 15:10:00,122.95,123.06,122.42,122.5,168872.0,122.95,123.06,122.42,122.5,168872.0
2023-11-03 15:20:00,122.53,122.73,122.31,122.42,171684.0,122.53,122.73,122.31,122.42,171684.0
2023-11-03 15:30:00,122.42,122.62,122.2,122.2,211708.0,122.42,122.62,122.2,122.2,211708.0
2023-11-03 15:40:00,122.21,122.34,121.83,121.83,228688.0,122.21,122.34,121.83,121.83,228688.0
2023-11-03 15:50:00,121.87,122.03,121.69,121.81,691124.0,121.87,122.03,121.69,121.81,691124.0
2023-11-06 09:30:00,123.32,123.64,121.64,123.05,334244.0,123.32,123.64,121.64,123.05,334244.0
2023-11-06 09:40:00,123.0,123.14,121.83,122.17,200918.0,123.0,123.14,121.83,122.17,200918.0
2023-11-06 09:50:00,122.26,122.71,121.91,121.99,125974.0,122.26,122.71,121.91,121.99,125974.0
2023-11-06 10:00:00,122.07,122.35,121.28,121.44,179422.0,122.07,122.35,121.28,121.44,179422.0
2023-11-06 10:10:00,121.36,121.58,121.17,121.41,118534.0,121.36,121.58,121.17,121.41,118534.0
2023-11-06 10:20:00,121.37,121.67,121.03,121.16,99856.0,121.37,121.67,121.03,121.16,99856.0
2023-11-06 10:30:00,121.19,121.41,120.9,121.41,121234.0,121.19,121.41,120.9,121.41,121234.0
2023-11-06 10:40:00,121.41,121.63,121.23,121.33,84194.0,121.41,121.63,121.23,121.33,84194.0
2023-11-06 10:50:00,121.28,121.83,120.95,120.95,95522.0,121.28,121.83,120.95,120.95,95522.0
2023-11-06 11:00:00,120.94,121.04,120.55,120.67,173416.0,120.94,121.04,120.55,120.67,173416.0
2023-11-06 11:10:00,120.65,120.67,119.84,120.0,270774.0,120.65,120.67,119.84,120.0,270774.0
2023-11-06 11:20:00,120.02,120.08,119.63,119.69,145248.0,120.02,120.08,119.63,119.69,145248.0
2023-11-06 11:30:00,119.72,119.79,119.36,119.38,131116.0,119.72,119.79,119.36,119.38,131116.0
2023-11-06 11:40:00,119.42,119.42,118.89,118.98,223828.0,119.42,119.42,118.89,118.98,223828.0
2023-11-06 11:50:00,118.95,119.13,118.89,119.03,138690.0,118.95,119.13,118.89,119.03,138690.0
2023-11-06 12:00:00,119.1,119.1,118.34,118.62,194098.0,119.1,119.1,118.34,118.62,194098.0
2023-11-06 12:10:00,118.66,118.96,118.56,118.9,94534.0,118.66,118.96,118.56,118.9,94534.0
2023-11-06 12:20:00,118.89,119.12,118.63,118.86,95834.0,118.89,119.12,118.63,118.86,95834.0
2023-11-06 12:30:00,118.86,118.87,118.45,118.49,98796.0,118.86,118.87,118.45,118.49,98796.0
2023-11-06 12:40:00,118.5,118.54,118.24,118.25,152682.0,118.5,118.54,118.24,118.25,152682.0
2023-11-06 12:50:00,118.25,118.53,118.24,118.33,120286.0,118.25,118.53,118.24,118.33,120286.0
2023-11-06 13:00:00,118.36,118.36,118.15,118.2,89926.0,118.36,118.36,118.15,118.2,89926.0
2023-11-06 13:10:00,118.19,118.19,117.45,117.5,159696.0,118.19,118.19,117.45,117.5,159696.0
2023-11-06 13:20:00,117.51,117.63,117.33,117.58,124534.0,117.51,117.63,117.33,117.58,124534.0
2023-11-06 13:30:00,117.6,117.66,117.36,117.57,92708.0,117.6,117.66,117.36,117.57,92708.0
2023-11-06 13:40:00,117.61,118.0,117.2,117.22,177956.0,117.61,118.0,117.2,117.22,177956.0
2023-11-06 13:50:00,117.2,117.44,117.05,117.29,186282.0,117.2,117.44,117.05,117.29,186282.0
2023-11-06 14:00:00,117.24,117.24,116.9,117.01,211982.0,117.24,117.24,116.9,117.01,211982.0
2023-11-06 14:10:00,116.95,117.85,116.95,117.85,133398.0,116.95,117.85,116.95,117.85,133398.0
2023-11-06 14:20:00,117.93,118.04,117.81,117.82,97602.0,117.93,118.04,117.81,117.82,97602.0
2023-11-06 14:30:00,117.86,117.99,117.69,117.7,117236.0,117.86,117.99,117.69,117.7,117236.0
2023-11-06 14:40:00,117.67,118.0,117.5,117.83,141206.0,117.67,118.0,117.5,117.83,141206.0
2023-11-06 14:50:00,117.84,118.33,117.83,118.18,141726.0,117.84,118.33,117.83,118.18,141726.0
2023-11-06 15:00:00,118.17,118.17,117.7,117.77,124874.0,118.17,118.17,117.7,117.77,124874.0
2023-11-06 15:10:00,117.78,117.9,117.64,117.88,118984.0,117.78,117.9,117.64,117.88,118984.0
2023-11-06 15:20:00,117.89,118.08,117.88,118.0,129266.0,117.89,118.08,117.88,118.0,129266.0
2023-11-06 15:30:00,118.01,118.26,117.71,118.23,210862.0,118.01,118.26,117.71,118.23,210862.0
2023-11-06 15:40:00,118.21,118.42,118.19,118.39,206652.0,118.21,118.42,118.19,118.39,206652.0
2023-11-06 15:50:00,118.38,118.66,118.27,118.53,676588.0,118.38,118.66,118.27,118.53,676588.0
2023-11-07 09:30:00,120.97,120.98,118.76,119.31,419272.0,120.97,120.98,118.76,119.31,419272.0
2023-11-07 09:40:00,119.25,120.54,119.15,120.38,337040.0,119.25,120.54,119.15,120.38,337040.0
2023-11-07 09:50:00,120.32,120.58,119.83,119.98,215850.0,120.32,120.58,119.83,119.98,215850.0
2023-11-07 10:00:00,119.93,120.9,119.93,120.28,264500.0,119.93,120.9,119.93,120.28,264500.0
2023-11-07 10:10:00,120.34,120.86,120.21,120.83,206270.0,120.34,120.86,120.21,120.83,206270.0
2023-11-07 10:20:00,120.78,121.43,120.6,121.42,383576.0,120.78,121.43,120.6,121.42,383576.0
2023-11-07 10:30:00,121.42,121.42,120.5,120.76,256302.0,121.42,121.42,120.5,120.76,256302.0
2023-11-07 10:40:00,120.78,121.32,120.63,121.19,198624.0,120.78,121.32,120.63,121.19,198624.0
2023-11-07 10:50:00,121.35,121.58,121.2,121.31,147066.0,121.35,121.58,121.2,121.31,147066.0
2023-11-07 11:00:00,121.35,121.36,120.75,120.85,105632.0,121.35,121.36,120.75,120.85,105632.0
2023-11-07 11:10:00,120.8,120.83,120.36,120.45,97988.0,120.8,120.83,120.36,120.45,97988.0
2023-11-07 11:20:00,120.48,120.95,120.4,120.84,82960.0,120.48,120.95,120.4,120.84,82960.0
2023-11-07 11:30:00,120.88,121.37,120.82,121.27,63008.0,120.88,121.37,120.82,121.27,63008.0
2023-11-07 11:40:00,121.2,121.3,120.76,120.95,57416.0,121.2,121.3,120.76,120.95,57416.0
2023-11-07 11:50:00,120.96,121.06,120.61,120.71,50422.0,120.96,121.06,120.61,120.71,50422.0
2023-11-07 12:00:00,120.79,120.83,120.57,120.69,59376.0,120.79,120.83,120.57,120.69,59376.0
2023-11-07 12:10:00,120.69,120.83,120.51,120.64,38572.0,120.69,120.83,120.51,120.64,38572.0
2023-11-07 12:20:00,120.64,120.77,120.41,120.46,65690.0,120.64,120.77,120.41,120.46,65690.0
2023-11-07 12:30:00,120.49,120.63,120.29,120.57,45016.0,120.49,120.63,120.29,120.57,45016.0
2023-11-07 12:40:00,120.47,120.75,120.34,120.55,59588.0,120.47,120.75,120.34,120.55,59588.0
2023-11-07 12:50:00,120.55,120.93,120.52,120.83,78978.0,120.55,120.93,120.52,120.83,78978.0
2023-11-07 13:00:00,120.88,121.13,120.67,121.08,142688.0,120.88,121.13,120.67,121.08,142688.0
2023-11-07 13:10:00,121.12,121.39,121.07,121.34,71966.0,121.12,121.39,121.07,121.34,71966.0
2023-11-07 13:20:00,121.31,121.39,121.13,121.19,57760.0,121.31,121.39,121.13,121.19,57760.0
2023-11-07 13:30:00,121.14,121.53,121.14,121.47,65754.0,121.14,121.53,121.14,121.47,65754.0
2023-11-07 13:40:00,121.43,121.63,121.42,121.61,57458.0,121.43,121.63,121.42,121.61,57458.0
2023-11-07 13:50:00,121.61,121.64,121.47,121.54,42146.0,121.61,121.64,121.47,121.54,42146.0
2023-11-07 14:00:00,121.54,121.71,121.39,121.46,51522.0,121.54,121.71,121.39,121.46,51522.0
2023-11-07 14:10:00,121.49,121.49,121.11,121.29,55078.0,121.49,121.49,121.11,121.29,55078.0
2023-11-07 14:20:00,121.29,121.42,121.19,121.35,48182.0,121.29,121.42,121.19,121.35,48182.0
2023-11-07 14:30:00,121.39,121.58,121.38,121.48,41186.0,121.39,121.58,121.38,121.48,41186.0
2023-11-07 14:40:00,121.44,121.53,121.01,121.08,52492.0,121.44,121.53,121.01,121.08,52492.0
2023-11-07 14:50:00,121.04,121.25,121.04,121.18,30118.0,121.04,121.25,121.04,121.18,30118.0
2023-11-07 15:00:00,121.16,121.23,120.91,121.01,36862.0,121.16,121.23,120.91,121.01,36862.0
2023-11-07 15:10:00,121.04,121.14,120.91,121.11,32460.0,121.04,121.14,120.91,121.11,32460.0
2023-11-07 15:20:00,121.09,121.28,121.06,121.28,48722.0,121.09,121.28,121.06,121.28,48722.0
2023-11-07 15:30:00,121.23,121.29,121.07,121.27,63204.0,121.23,121.29,121.07,121.27,63204.0
2023-11-07 15:40:00,121.28,121.31,121.14,121.21,88874.0,121.28,121.31,121.14,121.21,88874.0
2023-11-07 15:50:00,121.26,121.26,120.87,121.06,309096.0,121.26,121.26,120.87,121.06,309096.0
2023-11-08 09:30:00,121.74,121.74,120.68,121.28,280814.0,121.74,121.74,120.68,121.28,280814.0
2023-11-08 09:40:00,121.28,121.64,120.84,121.49,144208.0,121.28,121.64,120.84,121.49,144208.0
2023-11-08 09:50:00,121.51,121.68,121.07,121.47,119862.0,121.51,121.68,121.07,121.47,119862.0
2023-11-08 10:00:00,121.47,122.0,120.93,121.86,130942.0,121.47,122.0,120.93,121.86,130942.0
2023-11-08 10:10:00,121.92,121.98,121.57,121.76,159986.0,121.92,121.98,121.57,121.76,159986.0
2023-11-08 10:20:00,121.76,121.79,121.07,121.17,141940.0,121.76,121.79,121.07,121.17,141940.0
2023-11-08 10:30:00,121.13,121.25,120.7,120.8,91528.0,121.13,121.25,120.7,120.8,91528.0
2023-11-08 10:40:00,120.75,120.95,120.64,120.92,52702.0,120.75,120.95,120.64,120.92,52702.0
2023-11-08 10:50:00,120.92,121.13,120.72,120.84,95236.0,120.92,121.13,120.72,120.84,95236.0
2023-11-08 11:00:00,120.84,121.3,120.83,121.08,104870.0,120.84,121.3,120.83,121.08,104870.0
2023-11-08 11:10:00,121.11,121.27,120.9,121.02,115260.0,121.11,121.27,120.9,121.02,115260.0
2023-11-08 11:20:00,121.03,121.03,120.7,120.92,58478.0,121.03,121.03,120.7,120.92,58478.0
2023-11-08 11:30:00,120.96,120.97,120.76,120.92,40356.0,120.96,120.97,120.76,120.92,40356.0
2023-11-08 11:40:00,120.85,121.19,120.82,120.94,52322.0,120.85,121.19,120.82,120.94,52322.0
2023-11-08 11:50:00,120.94,120.98,120.61,120.61,43236.0,120.94,120.98,120.61,120.61,43236.0
2023-11-08 12:00:00,120.61,120.68,120.26,120.36,47732.0,120.61,120.68,120.26,120.36,47732.0
2023-11-08 12:10:00,120.35,120.66,120.33,120.62,26512.0,120.35,120.66,120.33,120.62,26512.0
2023-11-08 12:20:00,120.65,120.88,120.55,120.7,68962.0,120.65,120.88,120.55,120.7,68962.0
2023-11-08 12:30:00,120.66,120.99,120.66,120.94,37856.0,120.66,120.99,120.66,120.94,37856.0
2023-11-08 12:40:00,120.94,121.1,120.76,121.1,34952.0,120.94,121.1,120.76,121.1,34952.0
2023-11-08 12:50:00,121.08,121.14,120.85,121.07,44414.0,121.08,121.14,120.85,121.07,44414.0
2023-11-08 13:00:00,121.04,121.36,121.01,121.35,53786.0,121.04,121.36,121.01,121.35,53786.0
2023-11-08 13:10:00,121.33,121.35,121.1,121.1,40296.0,121.33,121.35,121.1,121.1,40296.0
2023-11-08 13:20:00,121.06,121.47,121.04,121.45,29200.0,121.06,121.47,121.04,121.45,29200.0
2023-11-08 13:30:00,121.42,121.48,121.3,121.4,44976.0,121.42,121.48,121.3,121.4,44976.0
2023-11-08 13:40:00,121.42,121.46,121.36,121.38,31314.0,121.42,121.46,121.36,121.38,31314.0
2023-11-08 13:50:00,121.45,121.46,121.27,121.29,39978.0,121.45,121.46,121.27,121.29,39978.0
2023-11-08 14:00:00,121.3,121.62,121.19,121.6,33096.0,121.3,121.62,121.19,121.6,33096.0
2023-11-08 14:10:00,121.61,121.74,121.54,121.67,42148.0,121.61,121.74,121.54,121.67,42148.0
2023-11-08 14:20:00,121.69,121.74,121.64,121.66,39826.0,121.69,121.74,121.64,121.66,39826.0
2023-11-08 14:30:00,121.68,121.77,121.42,121.5,46918.0,121.68,121.77,121.42,121.5,46918.0
2023-11-08 14:40:00,121.5,121.5,121.41,121.47,19840.0,121.5,121.5,121.41,121.47,19840.0
2023-11-08 14:50:00,121.45,121.48,121.13,121.14,39670.0,121.45,121.48,121.13,121.14,39670.0
2023-11-08 15:00:00,121.17,121.3,120.95,120.97,57926.0,121.17,121.3,120.95,120.97,57926.0
2023-11-08 15:10:00,120.98,121.01,120.67,120.72,48394.0,120.98,121.01,120.67,120.72,48394.0
2023-11-08 15:20:00,120.7,120.75,120.63,120.67,47058.0,120.7,120.75,120.63,120.67,47058.0
2023-11-08 15:30:00,120.66,120.67,120.43,120.55,65410.0,120.66,120.67,120.43,120.55,65410.0
2023-11-08 15:40:00,120.58,120.67,120.39,120.61,67912.0,120.58,120.67,120.39,120.61,67912.0
2023-11-08 15:50:00,120.61,120.69,120.47,120.54,275658.0,120.61,120.69,120.47,120.54,275658.0
2023-11-09 09:30:00,121.2,121.35,119.8,120.36,198382.0,121.2,121.35,119.8,120.36,198382.0
2023-11-09 09:40:00,120.36,121.2,120.27,120.8,97936.0,120.36,121.2,120.27,120.8,97936.0
2023-11-09 09:50:00,120.77,121.74,120.7,121.62,101124.0,120.77,121.74,120.7,121.62,101124.0
2023-11-09 10:00:00,121.75,121.88,121.24,121.58,83922.0,121.75,121.88,121.24,121.58,83922.0
2023-11-09 10:10:00,121.59,122.59,121.41,122.29,158374.0,121.59,122.59,121.41,122.29,158374.0
2023-11-09 10:20:00,122.28,122.58,122.12,122.45,58542.0,122.28,122.58,122.12,122.45,58542.0
2023-11-09 10:30:00,122.58,122.6,122.04,122.35,64668.0,122.58,122.6,122.04,122.35,64668.0
2023-11-09 10:40:00,122.32,122.91,122.23,122.64,91046.0,122.32,122.91,122.23,122.64,91046.0
2023-11-09 10:50:00,122.71,122.87,122.54,122.84,66052.0,122.71,122.87,122.54,122.84,66052.0
2023-11-09 11:00:00,122.85,123.15,122.77,123.15,85694.0,122.85,123.15,122.77,123.15,85694.0
2023-11-09 11:10:00,123.18,123.43,123.12,123.29,60300.0,123.18,123.43,123.12,123.29,60300.0
2023-11-09 11:20:00,123.28,123.38,123.23,123.27,61996.0,123.28,123.38,123.23,123.27,61996.0
2023-11-09 11:30:00,123.27,123.27,123.03,123.11,54116.0,123.27,123.27,123.03,123.11,54116.0
2023-11-09 11:40:00,123.14,123.67,122.88,123.39,119374.0,123.14,123.67,122.88,123.39,119374.0
2023-11-09 11:50:00,123.46,123.87,123.44,123.87,67616.0,123.46,123.87,123.44,123.87,67616.0
2023-11-09 12:00:00,123.85,123.85,123.27,123.42,69172.0,123.85,123.85,123.27,123.42,69172.0
2023-11-09 12:10:00,123.46,123.46,122.73,122.75,52332.0,123.46,123.46,122.73,122.75,52332.0
2023-11-09 12:20:00,122.75,122.88,122.64,122.71,48814.0,122.75,122.88,122.64,122.71,48814.0
2023-11-09 12:30:00,122.68,122.79,122.6,122.67,39674.0,122.68,122.79,122.6,122.67,39674.0
2023-11-09 12:40:00,122.69,122.89,122.61,122.89,36078.0,122.69,122.89,122.61,122.89,36078.0
2023-11-09 12:50:00,122.9,123.17,122.75,122.99,39660.0,122.9,123.17,122.75,122.99,39660.0
2023-11-09 13:00:00,123.03,123.08,121.97,122.08,54562.0,123.03,123.08,121.97,122.08,54562.0
2023-11-09 13:10:00,122.08,122.54,122.0,122.46,49486.0,122.08,122.54,122.0,122.46,49486.0
2023-11-09 13:20:00,122.44,122.86,122.44,122.82,41862.0,122.44,122.86,122.44,122.82,41862.0
2023-11-09 13:30:00,122.77,123.21,122.7,123.15,55448.0,122.77,123.21,122.7,123.15,55448.0
2023-11-09 13:40:00,123.06,123.36,122.89,123.17,57070.0,123.06,123.36,122.89,123.17,57070.0
2023-11-09 13:50:00,123.23,123.28,122.85,122.88,62508.0,123.23,123.28,122.85,122.88,62508.0
2023-11-09 14:00:00,122.83,122.83,121.9,122.22,70420.0,122.83,122.83,121.9,122.22,70420.0
2023-11-09 14:10:00,122.14,122.23,121.73,121.93,58000.0,122.14,122.23,121.73,121.93,58000.0
2023-11-09 14:20:00,121.97,122.57,121.97,122.47,46908.0,121.97,122.57,121.97,122.47,46908.0
2023-11-09 14:30:00,122.44,122.5,122.15,122.26,49966.0,122.44,122.5,122.15,122.26,49966.0
2023-11-09 14:40:00,122.26,122.26,121.75,121.94,39298.0,122.26,122.26,121.75,121.94,39298.0
2023-11-09 14:50:00,121.9,121.92,121.71,121.78,28752.0,121.9,121.92,121.71,121.78,28752.0
2023-11-09 15:00:00,121.71,121.75,121.48,121.59,42556.0,121.71,121.75,121.48,121.59,42556.0
2023-11-09 15:10:00,121.62,121.95,121.58,121.86,48084.0,121.62,121.95,121.58,121.86,48084.0
2023-11-09 15:20:00,121.86,122.07,121.69,121.89,64382.0,121.86,122.07,121.69,121.89,64382.0
2023-11-09 15:30:00,121.89,122.03,121.4,121.56,62362.0,121.89,122.03,121.4,121.56,62362.0
2023-11-09 15:40:00,121.56,121.56,121.2,121.38,85474.0,121.56,121.56,121.2,121.38,85474.0
2023-11-09 15:50:00,121.42,121.55,121.06,121.3,398664.0,121.42,121.55,121.06,121.3,398664.0
2023-11-10 09:30:00,123.01,125.71,122.3,125.69,568218.0,123.01,125.71,122.3,125.69,568218.0
2023-11-10 09:40:00,125.73,126.63,125.45,126.01,391688.0,125.73,126.63,125.45,126.01,391688.0
2023-11-10 09:50:00,125.89,126.67,125.01,125.8,162794.0,125.89,126.67,125.01,125.8,162794.0
2023-11-10 10:00:00,125.74,126.24,125.57,125.77,99808.0,125.74,126.24,125.57,125.77,99808.0
2023-11-10 10:10:00,125.77,126.33,125.66,126.16,114224.0,125.77,126.33,125.66,126.16,114224.0
2023-11-10 10:20:00,126.21,126.28,125.65,125.77,104294.0,126.21,126.28,125.65,125.77,104294.0
2023-11-10 10:30:00,125.86,125.98,125.3,125.47,145858.0,125.86,125.98,125.3,125.47,145858.0
2023-11-10 10:40:00,125.5,125.65,125.21,125.41,102022.0,125.5,125.65,125.21,125.41,102022.0
2023-11-10 10:50:00,125.5,125.5,125.14,125.34,67098.0,125.5,125.5,125.14,125.34,67098.0
2023-11-10 11:00:00,125.34,126.25,125.34,126.13,103048.0,125.34,126.25,125.34,126.13,103048.0
2023-11-10 11:10:00,126.11,126.55,125.98,126.5,156750.0,126.11,126.55,125.98,126.5,156750.0
2023-11-10 11:20:00,126.55,126.75,126.09,126.13,125482.0,126.55,126.75,126.09,126.13,125482.0
2023-11-10 11:30:00,126.17,126.19,125.44,125.45,93806.0,126.17,126.19,125.44,125.45,93806.0
2023-11-10 11:40:00,125.49,125.88,125.46,125.78,58848.0,125.49,125.88,125.46,125.78,58848.0
2023-11-10 11:50:00,125.82,125.99,125.65,125.88,59556.0,125.82,125.99,125.65,125.88,59556.0
2023-11-10 12:00:00,125.88,126.33,125.8,126.17,61802.0,125.88,126.33,125.8,126.17,61802.0
2023-11-10 12:10:00,126.11,126.2,125.63,125.63,44974.0,126.11,126.2,125.63,125.63,44974.0
2023-11-10 12:20:00,125.69,125.89,125.58,125.58,40642.0,125.69,125.89,125.58,125.58,40642.0
2023-11-10 12:30:00,125.64,126.02,125.55,125.92,52680.0,125.64,126.02,125.55,125.92,52680.0
2023-11-10 12:40:00,125.91,126.07,125.63,125.75,54622.0,125.91,126.07,125.63,125.75,54622.0
2023-11-10 12:50:00,125.75,126.08,125.64,125.84,57900.0,125.75,126.08,125.64,125.84,57900.0
2023-11-10 13:00:00,125.88,125.98,125.78,125.85,26642.0,125.88,125.98,125.78,125.85,26642.0
2023-11-10 13:10:00,125.86,125.95,125.74,125.83,59072.0,125.86,125.95,125.74,125.83,59072.0
2023-11-10 13:20:00,125.81,126.24,125.81,126.14,48596.0,125.81,126.24,125.81,126.14,48596.0
2023-11-10 13:30:00,126.24,126.61,126.21,126.42,66584.0,126.24,126.61,126.21,126.42,66584.0
2023-11-10 13:40:00,126.34,126.71,126.34,126.7,70360.0,126.34,126.71,126.34,126.7,70360.0
2023-11-10 13:50:00,126.7,126.71,126.49,126.57,59750.0,126.7,126.71,126.49,126.57,59750.0
2023-11-10 14:00:00,126.55,126.67,126.48,126.63,37890.0,126.55,126.67,126.48,126.63,37890.0
2023-11-10 14:10:00,126.62,126.73,126.5,126.5,92964.0,126.62,126.73,126.5,126.5,92964.0
2023-11-10 14:20:00,126.46,126.6,126.38,126.46,58284.0,126.46,126.6,126.38,126.46,58284.0
2023-11-10 14:30:00,126.47,126.83,126.47,126.83,68994.0,126.47,126.83,126.47,126.83,68994.0
2023-11-10 14:40:00,126.85,126.87,126.72,126.87,64762.0,126.85,126.87,126.72,126.87,64762.0
2023-11-10 14:50:00,126.85,126.99,126.78,126.89,81104.0,126.85,126.99,126.78,126.89,81104.0
2023-11-10 15:00:00,126.89,126.89,126.34,126.51,81458.0,126.89,126.89,126.34,126.51,81458.0
2023-11-10 15:10:00,126.5,126.57,126.4,126.51,70856.0,126.5,126.57,126.4,126.51,70856.0
2023-11-10 15:20:00,126.53,126.92,126.47,126.88,109484.0,126.53,126.92,126.47,126.88,109484.0
2023-11-10 15:30:00,126.88,126.88,126.6,126.72,102218.0,126.88,126.88,126.6,126.72,102218.0
2023-11-10 15:40:00,126.69,126.89,126.67,126.84,105116.0,126.69,126.89,126.67,126.84,105116.0
2023-11-10 15:50:00,126.86,126.91,126.66,126.71,305758.0,126.86,126.91,126.66,126.71,305758.0
2023-11-13 09:30:00,127.19,128.7,127.05,127.6,561696.0,127.19,128.7,127.05,127.6,561696.0
2023-11-13 09:40:00,127.6,128.07,127.17,127.39,255724.0,127.6,128.07,127.17,127.39,255724.0
2023-11-13 09:50:00,127.42,127.78,126.88,127.42,217582.0,127.42,127.78,126.88,127.42,217582.0
2023-11-13 10:00:00,127.47,127.92,127.25,127.5,206020.0,127.47,127.92,127.25,127.5,206020.0
2023-11-13 10:10:00,127.51,128.05,127.3,127.7,96438.0,127.51,128.05,127.3,127.7,96438.0
2023-11-13 10:20:00,127.75,127.85,127.4,127.81,118176.0,127.75,127.85,127.4,127.81,118176.0
2023-11-13 10:30:00,127.92,128.0,127.36,127.49,116988.0,127.92,128.0,127.36,127.49,116988.0
2023-11-13 10:40:00,127.53,128.26,127.44,128.16,175130.0,127.53,128.26,127.44,128.16,175130.0
2023-11-13 10:50:00,128.13,128.33,127.93,128.15,122150.0,128.13,128.33,127.93,128.15,122150.0
2023-11-13 11:00:00,128.1,128.53,128.01,128.53,100580.0,128.1,128.53,128.01,128.53,100580.0
2023-11-13 11:10:00,128.47,128.47,127.8,127.82,112376.0,128.47,128.47,127.8,127.82,112376.0
2023-11-13 11:20:00,127.82,128.01,127.76,127.95,71188.0,127.82,128.01,127.76,127.95,71188.0
2023-11-13 11:30:00,127.99,128.1,127.82,128.01,91028.0,127.99,128.1,127.82,128.01,91028.0
2023-11-13 11:40:00,128.01,128.23,127.89,127.98,86146.0,128.01,128.23,127.89,127.98,86146.0
2023-11-13 11:50:00,128.0,128.11,127.89,127.96,82804.0,128.0,128.11,127.89,127.96,82804.0
2023-11-13 12:00:00,127.95,128.02,127.77,127.83,68142.0,127.95,128.02,127.77,127.83,68142.0
2023-11-13 12:10:00,127.87,128.06,127.43,127.46,98288.0,127.87,128.06,127.43,127.46,98288.0
2023-11-13 12:20:00,127.42,128.02,127.39,127.44,77374.0,127.42,128.02,127.39,127.44,77374.0
2023-11-13 12:30:00,127.53,127.75,127.39,127.5,120040.0,127.53,127.75,127.39,127.5,120040.0
2023-11-13 12:40:00,127.5,127.75,127.47,127.73,61940.0,127.5,127.75,127.47,127.73,61940.0
2023-11-13 12:50:00,127.76,127.8,127.47,127.69,90968.0,127.76,127.8,127.47,127.69,90968.0
2023-11-13 13:00:00,127.71,128.02,127.59,128.01,81290.0,127.71,128.02,127.59,128.01,81290.0
2023-11-13 13:10:00,128.01,128.05,127.8,127.96,56390.0,128.01,128.05,127.8,127.96,56390.0
2023-11-13 13:20:00,127.92,127.95,127.7,127.8,48018.0,127.92,127.95,127.7,127.8,48018.0
2023-11-13 13:30:00,127.8,127.85,127.67,127.84,46248.0,127.8,127.85,127.67,127.84,46248.0
2023-11-13 13:40:00,127.83,128.24,127.72,128.12,126612.0,127.83,128.24,127.72,128.12,126612.0
2023-11-13 13:50:00,128.12,128.31,128.03,128.07,81838.0,128.12,128.31,128.03,128.07,81838.0
2023-11-13 14:00:00,128.13,128.17,127.92,127.94,68850.0,128.13,128.17,127.92,127.94,68850.0
2023-11-13 14:10:00,127.94,128.15,127.91,128.0,45814.0,127.94,128.15,127.91,128.0,45814.0
2023-11-13 14:20:00,128.01,128.24,127.94,128.2,64122.0,128.01,128.24,127.94,128.2,64122.0
2023-11-13 14:30:00,128.15,128.2,128.01,128.12,38016.0,128.15,128.2,128.01,128.12,38016.0
2023-11-13 14:40:00,128.14,128.26,128.12,128.13,56034.0,128.14,128.26,128.12,128.13,56034.0
2023-11-13 14:50:00,128.18,128.21,128.03,128.05,61850.0,128.18,128.21,128.03,128.05,61850.0
2023-11-13 15:00:00,128.02,128.07,127.69,127.81,114900.0,128.02,128.07,127.69,127.81,114900.0
2023-11-13 15:10:00,127.81,127.97,127.73,127.88,81290.0,127.81,127.97,127.73,127.88,81290.0
2023-11-13 15:20:00,127.88,128.13,127.86,127.99,66900.0,127.88,128.13,127.86,127.99,66900.0
2023-11-13 15:30:00,127.99,127.99,127.37,127.39,126910.0,127.99,127.99,127.37,127.39,126910.0
2023-11-13 15:40:00,127.42,127.72,127.35,127.72,128964.0,127.42,127.72,127.35,127.72,128964.0
2023-11-13 15:50:00,127.7,127.95,127.64,127.82,410100.0,127.7,127.95,127.64,127.82,410100.0
2023-11-14 09:30:00,129.76,130.45,128.88,129.53,438552.0,129.76,130.45,128.88,129.53,438552.0
2023-11-14 09:40:00,129.5,129.65,128.85,129.22,224454.0,129.5,129.65,128.85,129.22,224454.0
2023-11-14 09:50:00,129.24,130.03,129.16,129.85,212788.0,129.24,130.03,129.16,129.85,212788.0
2023-11-14 10:00:00,129.85,130.34,129.66,129.7,189254.0,129.85,130.34,129.66,129.7,189254.0
2023-11-14 10:10:00,129.7,130.49,129.66,130.27,155222.0,129.7,130.49,129.66,130.27,155222.0
2023-11-14 10:20:00,130.27,130.69,130.06,130.62,125018.0,130.27,130.69,130.06,130.62,125018.0
2023-11-14 10:30:00,130.7,130.84,130.58,130.65,110776.0,130.7,130.84,130.58,130.65,110776.0
2023-11-14 10:40:00,130.65,130.75,130.35,130.58,117866.0,130.65,130.75,130.35,130.58,117866.0
2023-11-14 10:50:00,130.59,130.65,130.08,130.34,132986.0,130.59,130.65,130.08,130.34,132986.0
2023-11-14 11:00:00,130.39,130.53,130.13,130.14,75154.0,130.39,130.53,130.13,130.14,75154.0
2023-11-14 11:10:00,130.21,130.41,129.97,129.98,122222.0,130.21,130.41,129.97,129.98,122222.0
2023-11-14 11:20:00,129.98,130.04,129.76,130.03,96822.0,129.98,130.04,129.76,130.03,96822.0
2023-11-14 11:30:00,130.02,130.39,129.85,130.21,81812.0,130.02,130.39,129.85,130.21,81812.0
2023-11-14 11:40:00,130.18,130.41,129.95,130.36,71792.0,130.18,130.41,129.95,130.36,71792.0
2023-11-14 11:50:00,130.38,130.47,130.01,130.27,81132.0,130.38,130.47,130.01,130.27,81132.0
2023-11-14 12:00:00,130.24,130.42,130.04,130.13,114296.0,130.24,130.42,130.04,130.13,114296.0
2023-11-14 12:10:00,130.13,130.22,129.89,129.95,78916.0,130.13,130.22,129.89,129.95,78916.0
2023-11-14 12:20:00,129.97,130.17,129.87,130.01,47790.0,129.97,130.17,129.87,130.01,47790.0
2023-11-14 12:30:00,130.01,130.19,129.94,130.17,62450.0,130.01,130.19,129.94,130.17,62450.0
2023-11-14 12:40:00,130.13,130.32,130.1,130.28,82080.0,130.13,130.32,130.1,130.28,82080.0
2023-11-14 12:50:00,130.31,130.6,130.21,130.46,82428.0,130.31,130.6,130.21,130.46,82428.0
2023-11-14 13:00:00,130.46,130.71,130.44,130.69,88172.0,130.46,130.71,130.44,130.69,88172.0
2023-11-14 13:10:00,130.63,130.68,130.44,130.53,70520.0,130.63,130.68,130.44,130.53,70520.0
2023-11-14 13:20:00,130.53,130.6,130.25,130.42,61010.0,130.53,130.6,130.25,130.42,61010.0
2023-11-14 13:30:00,130.42,130.57,130.26,130.45,45946.0,130.42,130.57,130.26,130.45,45946.0
2023-11-14 13:40:00,130.45,130.48,130.14,130.18,95806.0,130.45,130.48,130.14,130.18,95806.0
2023-11-14 13:50:00,130.19,130.25,129.85,129.91,51370.0,130.19,130.25,129.85,129.91,51370.0
2023-11-14 14:00:00,129.89,129.91,129.5,129.67,78672.0,129.89,129.91,129.5,129.67,78672.0
2023-11-14 14:10:00,129.63,129.87,129.62,129.81,87202.0,129.63,129.87,129.62,129.81,87202.0
2023-11-14 14:20:00,129.81,129.9,129.68,129.84,55902.0,129.81,129.9,129.68,129.84,55902.0
2023-11-14 14:30:00,129.84,130.18,129.84,130.16,67762.0,129.84,130.18,129.84,130.16,67762.0
2023-11-14 14:40:00,130.14,130.15,129.89,130.04,48618.0,130.14,130.15,129.89,130.04,48618.0
2023-11-14 14:50:00,130.06,130.24,130.04,130.13,85564.0,130.06,130.24,130.04,130.13,85564.0
2023-11-14 15:00:00,130.1,130.4,130.07,130.33,68660.0,130.1,130.4,130.07,130.33,68660.0
2023-11-14 15:10:00,130.32,130.42,130.25,130.35,67014.0,130.32,130.42,130.25,130.35,67014.0
2023-11-14 15:20:00,130.31,130.34,130.1,130.21,86322.0,130.31,130.34,130.1,130.21,86322.0
2023-11-14 15:30:00,130.2,130.27,130.06,130.27,115280.0,130.2,130.27,130.06,130.27,115280.0
2023-11-14 15:40:00,130.26,130.56,130.23,130.47,122248.0,130.26,130.56,130.23,130.47,122248.0
2023-11-14 15:50:00,130.47,130.66,130.13,130.58,496766.0,130.47,130.66,130.13,130.58,496766.0
2023-11-15 09:30:00,132.26,132.38,129.04,129.6,858584.0,132.26,132.38,129.04,129.6,858584.0
2023-11-15 09:40:00,129.58,130.15,128.96,129.65,333138.0,129.58,130.15,128.96,129.65,333138.0
2023-11-15 09:50:00,129.51,130.15,129.3,129.31,164696.0,129.51,130.15,129.3,129.31,164696.0
2023-11-15 10:00:00,129.34,129.97,129.15,129.85,146840.0,129.34,129.97,129.15,129.85,146840.0
2023-11-15 10:10:00,129.95,130.26,129.58,130.16,151214.0,129.95,130.26,129.58,130.16,151214.0
2023-11-15 10:20:00,130.25,130.35,129.65,129.71,157164.0,130.25,130.35,129.65,129.71,157164.0
2023-11-15 10:30:00,129.69,130.4,129.44,130.39,146540.0,129.69,130.4,129.44,130.39,146540.0
2023-11-15 10:40:00,130.4,130.66,130.18,130.38,144578.0,130.4,130.66,130.18,130.38,144578.0
2023-11-15 10:50:00,130.42,130.49,129.57,129.7,125898.0,130.42,130.49,129.57,129.7,125898.0
2023-11-15 11:00:00,129.7,129.74,129.28,129.44,126666.0,129.7,129.74,129.28,129.44,126666.0
2023-11-15 11:10:00,129.42,129.53,129.05,129.23,178202.0,129.42,129.53,129.05,129.23,178202.0
2023-11-15 11:20:00,129.23,129.23,128.85,129.12,155894.0,129.23,129.23,128.85,129.12,155894.0
2023-11-15 11:30:00,129.14,129.5,129.02,129.21,81148.0,129.14,129.5,129.02,129.21,81148.0
2023-11-15 11:40:00,129.21,129.21,128.69,128.94,136796.0,129.21,129.21,128.69,128.94,136796.0
2023-11-15 11:50:00,128.94,129.0,128.51,128.53,104686.0,128.94,129.0,128.51,128.53,104686.0
2023-11-15 12:00:00,128.57,128.63,128.39,128.58,101042.0,128.57,128.63,128.39,128.58,101042.0
2023-11-15 12:10:00,128.54,128.6,128.23,128.47,110218.0,128.54,128.6,128.23,128.47,110218.0
2023-11-15 12:20:00,128.43,128.73,128.37,128.49,83080.0,128.43,128.73,128.37,128.49,83080.0
2023-11-15 12:30:00,128.44,128.52,128.26,128.42,95554.0,128.44,128.52,128.26,128.42,95554.0
2023-11-15 12:40:00,128.41,128.55,128.04,128.55,154542.0,128.41,128.55,128.04,128.55,154542.0
2023-11-15 12:50:00,128.49,128.68,128.45,128.63,119320.0,128.49,128.68,128.45,128.63,119320.0
2023-11-15 13:00:00,128.63,128.63,128.1,128.2,103266.0,128.63,128.63,128.1,128.2,103266.0
2023-11-15 13:10:00,128.2,128.32,127.31,127.4,210858.0,128.2,128.32,127.31,127.4,210858.0
2023-11-15 13:20:00,127.4,127.95,127.36,127.89,187544.0,127.4,127.95,127.36,127.89,187544.0
2023-11-15 13:30:00,127.89,128.11,127.75,128.07,71276.0,127.89,128.11,127.75,128.07,71276.0
2023-11-15 13:40:00,128.04,128.16,127.8,128.14,75104.0,128.04,128.16,127.8,128.14,75104.0
2023-11-15 13:50:00,128.13,128.25,128.02,128.19,107666.0,128.13,128.25,128.02,128.19,107666.0
2023-11-15 14:00:00,128.19,128.56,128.08,128.25,244076.0,128.19,128.56,128.08,128.25,244076.0
2023-11-15 14:10:00,128.26,128.67,128.2,128.26,130542.0,128.26,128.67,128.2,128.26,130542.0
2023-11-15 14:20:00,128.25,128.66,128.04,128.45,134188.0,128.25,128.66,128.04,128.45,134188.0
2023-11-15 14:30:00,128.47,128.59,128.36,128.38,136458.0,128.47,128.59,128.36,128.38,136458.0
2023-11-15 14:40:00,128.38,128.48,128.2,128.2,122856.0,128.38,128.48,128.2,128.2,122856.0
2023-11-15 14:50:00,128.23,128.34,128.0,128.04,175824.0,128.23,128.34,128.0,128.04,175824.0
2023-11-15 15:00:00,128.06,128.27,127.8,128.17,214726.0,128.06,128.27,127.8,128.17,214726.0
2023-11-15 15:10:00,128.17,128.43,128.15,128.15,205458.0,128.17,128.43,128.15,128.15,205458.0
2023-11-15 15:20:00,128.18,128.36,127.7,127.71,267808.0,128.18,128.36,127.7,127.71,267808.0
2023-11-15 15:30:00,127.74,128.42,127.63,128.33,291692.0,127.74,128.42,127.63,128.33,291692.0
2023-11-15 15:40:00,128.35,128.6,128.22,128.4,346088.0,128.35,128.6,128.22,128.4,346088.0
2023-11-15 15:50:00,128.39,128.56,128.06,128.14,1003558.0,128.39,128.56,128.06,128.14,1003558.0
2023-11-16 09:30:00,120.0,120.25,117.08,118.49,2507586.0,120.0,120.25,117.08,118.49,2507586.0
2023-11-16 09:40:00,118.5,120.9,118.26,120.57,1907644.0,118.5,120.9,118.26,120.57,1907644.0
2023-11-16 09:50:00,120.4,121.58,120.35,120.61,1493656.0,120.4,121.58,120.35,120.61,1493656.0
2023-11-16 10:00:00,120.64,120.91,120.05,120.22,766650.0,120.64,120.91,120.05,120.22,766650.0
2023-11-16 10:10:00,120.12,120.92,120.12,120.27,592184.0,120.12,120.92,120.12,120.27,592184.0
2023-11-16 10:20:00,120.28,121.64,120.2,121.61,562944.0,120.28,121.64,120.2,121.61,562944.0
2023-11-16 10:30:00,121.63,121.89,120.26,120.38,734758.0,121.63,121.89,120.26,120.38,734758.0
2023-11-16 10:40:00,120.39,120.79,119.85,120.52,461246.0,120.39,120.79,119.85,120.52,461246.0
2023-11-16 10:50:00,120.63,121.23,120.39,121.07,422158.0,120.63,121.23,120.39,121.07,422158.0
2023-11-16 11:00:00,121.04,121.44,120.92,121.2,317402.0,121.04,121.44,120.92,121.2,317402.0
2023-11-16 11:10:00,121.23,121.39,120.55,120.7,315512.0,121.23,121.39,120.55,120.7,315512.0
2023-11-16 11:20:00,120.71,120.85,119.08,119.25,1126318.0,120.71,120.85,119.08,119.25,1126318.0
2023-11-16 11:30:00,119.25,119.49,118.92,119.22,635090.0,119.25,119.49,118.92,119.22,635090.0
2023-11-16 11:40:00,119.22,119.69,118.86,119.29,432958.0,119.22,119.69,118.86,119.29,432958.0
2023-11-16 11:50:00,119.33,119.45,119.07,119.29,240422.0,119.33,119.45,119.07,119.29,240422.0
2023-11-16 12:00:00,119.26,119.85,119.23,119.79,380830.0,119.26,119.85,119.23,119.79,380830.0
2023-11-16 12:10:00,119.82,120.24,119.58,119.72,350198.0,119.82,120.24,119.58,119.72,350198.0
2023-11-16 12:20:00,119.75,120.86,119.54,120.7,410498.0,119.75,120.86,119.54,120.7,410498.0
2023-11-16 12:30:00,120.79,120.92,120.52,120.84,281226.0,120.79,120.92,120.52,120.84,281226.0
2023-11-16 12:40:00,120.85,121.13,120.81,121.02,229770.0,120.85,121.13,120.81,121.02,229770.0
2023-11-16 12:50:00,120.97,121.15,120.69,120.93,242286.0,120.97,121.15,120.69,120.93,242286.0
2023-11-16 13:00:00,120.95,121.09,120.76,120.89,134308.0,120.95,121.09,120.76,120.89,134308.0
2023-11-16 13:10:00,120.84,121.2,120.51,120.68,264762.0,120.84,121.2,120.51,120.68,264762.0
2023-11-16 13:20:00,120.61,121.21,120.43,121.16,262648.0,120.61,121.21,120.43,121.16,262648.0
2023-11-16 13:30:00,121.16,121.31,120.4,120.44,217240.0,121.16,121.31,120.4,120.44,217240.0
2023-11-16 13:40:00,120.44,120.5,119.93,120.46,176304.0,120.44,120.5,119.93,120.46,176304.0
2023-11-16 13:50:00,120.48,120.64,120.06,120.21,176382.0,120.48,120.64,120.06,120.21,176382.0
2023-11-16 14:00:00,120.21,120.66,120.15,120.51,185766.0,120.21,120.66,120.15,120.51,185766.0
2023-11-16 14:10:00,120.63,120.79,120.45,120.57,239930.0,120.63,120.79,120.45,120.57,239930.0
2023-11-16 14:20:00,120.59,120.66,120.27,120.27,210946.0,120.59,120.66,120.27,120.27,210946.0
2023-11-16 14:30:00,120.27,120.82,120.2,120.72,166390.0,120.27,120.82,120.2,120.72,166390.0
2023-11-16 14:40:00,120.67,120.78,120.48,120.65,278522.0,120.67,120.78,120.48,120.65,278522.0
2023-11-16 14:50:00,120.67,120.82,120.55,120.71,259492.0,120.67,120.82,120.55,120.71,259492.0
2023-11-16 15:00:00,120.73,120.77,120.45,120.47,154840.0,120.73,120.77,120.45,120.47,154840.0
2023-11-16 15:10:00,120.46,121.25,120.25,121.25,345236.0,120.46,121.25,120.25,121.25,345236.0
2023-11-16 15:20:00,121.25,122.01,121.24,121.7,768442.0,121.25,122.01,121.24,121.7,768442.0
2023-11-16 15:30:00,121.67,122.4,121.67,121.89,652694.0,121.67,122.4,121.67,121.89,652694.0
2023-11-16 15:40:00,121.92,122.24,121.75,122.14,436632.0,121.92,122.24,121.75,122.14,436632.0
2023-11-16 15:50:00,122.13,122.24,121.06,121.16,1186424.0,122.13,122.24,121.06,121.16,1186424.0
2023-11-17 09:30:00,121.52,123.44,121.49,123.41,989632.0,121.52,123.44,121.49,123.41,989632.0
2023-11-17 09:40:00,123.32,124.35,122.6,124.21,599714.0,123.32,124.35,122.6,124.21,599714.0
2023-11-17 09:50:00,124.16,125.48,124.16,124.64,832448.0,124.16,125.48,124.16,124.64,832448.0
2023-11-17 10:00:00,124.64,124.83,123.57,124.4,516754.0,124.64,124.83,123.57,124.4,516754.0
2023-11-17 10:10:00,124.33,125.25,124.32,125.0,351560.0,124.33,125.25,124.32,125.0,351560.0
2023-11-17 10:20:00,125.0,125.31,124.83,125.25,259998.0,125.0,125.31,124.83,125.25,259998.0
2023-11-17 10:30:00,125.28,125.89,125.2,125.38,444988.0,125.28,125.89,125.2,125.38,444988.0
2023-11-17 10:40:00,125.42,125.52,125.05,125.35,177480.0,125.42,125.52,125.05,125.35,177480.0
2023-11-17 10:50:00,125.32,125.42,124.51,124.6,220210.0,125.32,125.42,124.51,124.6,220210.0
2023-11-17 11:00:00,124.64,124.74,124.2,124.56,183414.0,124.64,124.74,124.2,124.56,183414.0
2023-11-17 11:10:00,124.55,124.93,124.45,124.92,159308.0,124.55,124.93,124.45,124.92,159308.0
2023-11-17 11:20:00,124.92,125.4,124.83,125.32,176514.0,124.92,125.4,124.83,125.32,176514.0
2023-11-17 11:30:00,125.33,125.47,124.88,124.94,182964.0,125.33,125.47,124.88,124.94,182964.0
2023-11-17 11:40:00,124.92,125.31,124.73,125.17,156942.0,124.92,125.31,124.73,125.17,156942.0
2023-11-17 11:50:00,125.2,125.39,125.06,125.36,99910.0,125.2,125.39,125.06,125.36,99910.0
2023-11-17 12:00:00,125.35,125.63,125.21,125.6,118776.0,125.35,125.63,125.21,125.6,118776.0
2023-11-17 12:10:00,125.58,125.7,125.34,125.5,97934.0,125.58,125.7,125.34,125.5,97934.0
2023-11-17 12:20:00,125.49,125.54,125.3,125.49,102574.0,125.49,125.54,125.3,125.49,102574.0
2023-11-17 12:30:00,125.5,125.77,125.38,125.61,111420.0,125.5,125.77,125.38,125.61,111420.0
2023-11-17 12:40:00,125.64,125.84,125.51,125.54,100850.0,125.64,125.84,125.51,125.54,100850.0
2023-11-17 12:50:00,125.51,125.63,125.44,125.58,76684.0,125.51,125.63,125.44,125.58,76684.0
2023-11-17 13:00:00,125.58,125.74,125.26,125.43,128362.0,125.58,125.74,125.26,125.43,128362.0
2023-11-17 13:10:00,125.46,125.72,125.42,125.67,75552.0,125.46,125.72,125.42,125.67,75552.0
2023-11-17 13:20:00,125.68,126.02,125.67,125.85,203226.0,125.68,126.02,125.67,125.85,203226.0
2023-11-17 13:30:00,125.89,125.95,125.61,125.71,115578.0,125.89,125.95,125.61,125.71,115578.0
2023-11-17 13:40:00,125.66,125.72,125.33,125.42,113680.0,125.66,125.72,125.33,125.42,113680.0
2023-11-17 13:50:00,125.41,125.48,125.24,125.31,84778.0,125.41,125.48,125.24,125.31,84778.0
2023-11-17 14:00:00,125.32,125.6,125.24,125.3,111248.0,125.32,125.6,125.24,125.3,111248.0
2023-11-17 14:10:00,125.31,125.32,125.08,125.14,74804.0,125.31,125.32,125.08,125.14,74804.0
2023-11-17 14:20:00,125.14,125.24,125.08,125.14,83914.0,125.14,125.24,125.08,125.14,83914.0
2023-11-17 14:30:00,125.16,125.26,124.83,124.84,91760.0,125.16,125.26,124.83,124.84,91760.0
2023-11-17 14:40:00,124.86,124.89,124.47,124.49,135588.0,124.86,124.89,124.47,124.49,135588.0
2023-11-17 14:50:00,124.52,124.61,124.35,124.38,90456.0,124.52,124.61,124.35,124.38,90456.0
2023-11-17 15:00:00,124.38,124.48,124.14,124.36,137570.0,124.38,124.48,124.14,124.36,137570.0
2023-11-17 15:10:00,124.34,124.39,124.11,124.22,99256.0,124.34,124.39,124.11,124.22,99256.0
2023-11-17 15:20:00,124.19,124.49,124.11,124.15,117836.0,124.19,124.49,124.11,124.15,117836.0
2023-11-17 15:30:00,124.15,124.19,123.05,123.47,406990.0,124.15,124.19,123.05,123.47,406990.0
2023-11-17 15:40:00,123.47,123.47,123.13,123.33,238534.0,123.47,123.47,123.13,123.33,238534.0
2023-11-17 15:50:00,123.33,123.92,123.31,123.78,636866.0,123.33,123.92,123.31,123.78,636866.0
2023-11-20 09:30:00,125.0,126.19,124.78,125.6,617614.0,125.0,126.19,124.78,125.6,617614.0
2023-11-20 09:40:00,125.63,126.45,125.55,126.34,338274.0,125.63,126.45,125.55,126.34,338274.0
2023-11-20 09:50:00,126.39,126.95,126.35,126.53,350010.0,126.39,126.95,126.35,126.53,350010.0
2023-11-20 10:00:00,126.5,127.6,126.43,127.28,374562.0,126.5,127.6,126.43,127.28,374562.0
2023-11-20 10:10:00,127.22,127.67,127.19,127.45,404708.0,127.22,127.67,127.19,127.45,404708.0
2023-11-20 10:20:00,127.45,127.64,127.07,127.13,184350.0,127.45,127.64,127.07,127.13,184350.0
2023-11-20 10:30:00,127.16,127.71,127.07,127.71,204310.0,127.16,127.71,127.07,127.71,204310.0
2023-11-20 10:40:00,127.71,128.06,127.55,127.97,231168.0,127.71,128.06,127.55,127.97,231168.0
2023-11-20 10:50:00,127.99,129.13,127.97,129.09,467952.0,127.99,129.13,127.97,129.09,467952.0
2023-11-20 11:00:00,129.12,129.67,129.06,129.67,323050.0,129.12,129.67,129.06,129.67,323050.0
2023-11-20 11:10:00,129.65,129.73,129.41,129.49,272920.0,129.65,129.73,129.41,129.49,272920.0
2023-11-20 11:20:00,129.51,129.51,129.17,129.21,217024.0,129.51,129.51,129.17,129.21,217024.0
2023-11-20 11:30:00,129.24,129.24,128.88,129.04,187086.0,129.24,129.24,128.88,129.04,187086.0
2023-11-20 11:40:00,129.0,129.35,128.84,129.02,170458.0,129.0,129.35,128.84,129.02,170458.0
2023-11-20 11:50:00,129.08,129.48,129.07,129.33,152376.0,129.08,129.48,129.07,129.33,152376.0
2023-11-20 12:00:00,129.29,129.49,129.15,129.31,159914.0,129.29,129.49,129.15,129.31,159914.0
2023-11-20 12:10:00,129.28,129.83,129.28,129.62,168594.0,129.28,129.83,129.28,129.62,168594.0
2023-11-20 12:20:00,129.62,129.92,129.45,129.47,128814.0,129.62,129.92,129.45,129.47,128814.0
2023-11-20 12:30:00,129.52,129.62,129.4,129.44,98340.0,129.52,129.62,129.4,129.44,98340.0
2023-11-20 12:40:00,129.44,129.54,129.31,129.35,60744.0,129.44,129.54,129.31,129.35,60744.0
2023-11-20 12:50:00,129.35,129.39,129.18,129.24,81892.0,129.35,129.39,129.18,129.24,81892.0
2023-11-20 13:00:00,129.25,129.93,129.02,129.91,187614.0,129.25,129.93,129.02,129.91,187614.0
2023-11-20 13:10:00,129.89,130.23,129.84,130.15,178892.0,129.89,130.23,129.84,130.15,178892.0
2023-11-20 13:20:00,130.18,130.57,130.13,130.53,232348.0,130.18,130.57,130.13,130.53,232348.0
2023-11-20 13:30:00,130.53,130.53,130.23,130.26,100858.0,130.53,130.53,130.23,130.26,100858.0
2023-11-20 13:40:00,130.25,130.3,130.03,130.3,119138.0,130.25,130.3,130.03,130.3,119138.0
2023-11-20 13:50:00,130.31,130.38,130.06,130.08,84322.0,130.31,130.38,130.06,130.08,84322.0
2023-11-20 14:00:00,130.09,130.4,130.09,130.34,78876.0,130.09,130.4,130.09,130.34,78876.0
2023-11-20 14:10:00,130.34,130.38,129.95,130.09,124020.0,130.34,130.38,129.95,130.09,124020.0
2023-11-20 14:20:00,130.1,130.21,129.97,130.12,94770.0,130.1,130.21,129.97,130.12,94770.0
2023-11-20 14:30:00,130.07,130.13,129.94,130.12,87428.0,130.07,130.13,129.94,130.12,87428.0
2023-11-20 14:40:00,130.06,130.69,130.05,130.67,181688.0,130.06,130.69,130.05,130.67,181688.0
2023-11-20 14:50:00,130.69,130.73,130.31,130.39,117610.0,130.69,130.73,130.31,130.39,117610.0
2023-11-20 15:00:00,130.37,130.39,130.01,130.26,137160.0,130.37,130.39,130.01,130.26,137160.0
2023-11-20 15:10:00,130.32,130.39,129.77,130.04,187110.0,130.32,130.39,129.77,130.04,187110.0
2023-11-20 15:20:00,130.05,130.06,129.72,129.75,128234.0,130.05,130.06,129.72,129.75,128234.0
2023-11-20 15:30:00,129.73,130.0,129.6,129.82,238434.0,129.73,130.0,129.6,129.82,238434.0
2023-11-20 15:40:00,129.84,129.97,129.66,129.92,240802.0,129.84,129.97,129.66,129.92,240802.0
2023-11-20 15:50:00,129.9,130.3,129.6,130.29,809486.0,129.9,130.3,129.6,130.29,809486.0
2023-11-21 09:30:00,129.78,130.44,129.08,129.98,316600.0,129.78,130.44,129.08,129.98,316600.0
2023-11-21 09:40:00,130.0,130.23,129.54,130.12,155904.0,130.0,130.23,129.54,130.12,155904.0
2023-11-21 09:50:00,130.16,130.66,129.91,130.6,192236.0,130.16,130.66,129.91,130.6,192236.0
2023-11-21 10:00:00,130.6,131.13,130.51,130.72,231526.0,130.6,131.13,130.51,130.72,231526.0
2023-11-21 10:10:00,130.71,130.79,130.03,130.61,109436.0,130.71,130.79,130.03,130.61,109436.0
2023-11-21 10:20:00,130.61,130.61,129.67,129.67,109908.0,130.61,130.61,129.67,129.67,109908.0
2023-11-21 10:30:00,129.71,129.95,129.59,129.65,135680.0,129.71,129.95,129.59,129.65,135680.0
2023-11-21 10:40:00,129.68,130.07,129.64,130.05,118618.0,129.68,130.07,129.64,130.05,118618.0
2023-11-21 10:50:00,130.02,130.04,129.53,129.68,111648.0,130.02,130.04,129.53,129.68,111648.0
2023-11-21 11:00:00,129.7,130.16,129.67,130.07,69396.0,129.7,130.16,129.67,130.07,69396.0
2023-11-21 11:10:00,130.04,130.37,129.84,130.18,54246.0,130.04,130.37,129.84,130.18,54246.0
2023-11-21 11:20:00,130.18,130.76,130.07,130.5,96366.0,130.18,130.76,130.07,130.5,96366.0
2023-11-21 11:30:00,130.57,131.1,130.5,131.07,143312.0,130.57,131.1,130.5,131.07,143312.0
2023-11-21 11:40:00,131.05,131.49,130.93,131.48,172204.0,131.05,131.49,130.93,131.48,172204.0
2023-11-21 11:50:00,131.45,131.45,131.03,131.39,161562.0,131.45,131.45,131.03,131.39,161562.0
2023-11-21 12:00:00,131.42,131.8,131.4,131.79,222764.0,131.42,131.8,131.4,131.79,222764.0
2023-11-21 12:10:00,131.76,131.85,131.65,131.77,143256.0,131.76,131.85,131.65,131.77,143256.0
2023-11-21 12:20:00,131.75,132.1,131.72,131.99,176718.0,131.75,132.1,131.72,131.99,176718.0
2023-11-21 12:30:00,132.0,132.08,131.66,131.76,115862.0,132.0,132.08,131.66,131.76,115862.0
2023-11-21 12:40:00,131.76,132.05,131.62,132.02,111590.0,131.76,132.05,131.62,132.02,111590.0
2023-11-21 12:50:00,132.02,132.21,131.99,132.17,115000.0,132.02,132.21,131.99,132.17,115000.0
2023-11-21 13:00:00,132.15,132.28,131.99,132.2,125156.0,132.15,132.28,131.99,132.2,125156.0
2023-11-21 13:10:00,132.17,132.23,131.84,131.85,68510.0,132.17,132.23,131.84,131.85,68510.0
2023-11-21 13:20:00,131.82,132.01,131.73,131.77,63068.0,131.82,132.01,131.73,131.77,63068.0
2023-11-21 13:30:00,131.79,131.85,131.65,131.84,56296.0,131.79,131.85,131.65,131.84,56296.0
2023-11-21 13:40:00,131.82,131.88,131.74,131.8,35994.0,131.82,131.88,131.74,131.8,35994.0
2023-11-21 13:50:00,131.8,132.16,131.76,132.15,62906.0,131.8,132.16,131.76,132.15,62906.0
2023-11-21 14:00:00,132.16,132.22,131.82,131.94,59858.0,132.16,132.22,131.82,131.94,59858.0
2023-11-21 14:10:00,131.85,132.13,131.73,132.05,86354.0,131.85,132.13,131.73,132.05,86354.0
2023-11-21 14:20:00,132.04,132.13,131.82,131.85,77244.0,132.04,132.13,131.82,131.85,77244.0
2023-11-21 14:30:00,131.85,132.09,131.8,131.94,78106.0,131.85,132.09,131.8,131.94,78106.0
2023-11-21 14:40:00,131.96,132.13,131.92,132.07,106094.0,131.96,132.13,131.92,132.07,106094.0
2023-11-21 14:50:00,132.1,132.1,131.82,132.02,134090.0,132.1,132.1,131.82,132.02,134090.0
2023-11-21 15:00:00,132.01,132.08,131.82,131.93,88690.0,132.01,132.08,131.82,131.93,88690.0
2023-11-21 15:10:00,132.0,132.13,131.95,132.06,84342.0,132.0,132.13,131.95,132.06,84342.0
2023-11-21 15:20:00,132.06,132.09,131.94,132.08,86534.0,132.06,132.09,131.94,132.08,86534.0
2023-11-21 15:30:00,132.09,132.1,131.6,131.65,222338.0,132.09,132.1,131.6,131.65,222338.0
2023-11-21 15:40:00,131.63,131.92,131.56,131.91,103882.0,131.63,131.92,131.56,131.91,103882.0
2023-11-21 15:50:00,131.87,132.04,131.87,132.02,369238.0,131.87,132.04,131.87,132.02,369238.0
2023-11-22 09:30:00,132.38,133.83,132.38,133.67,403124.0,132.38,133.83,132.38,133.67,403124.0
2023-11-22 09:40:00,133.62,134.05,133.29,133.62,306022.0,133.62,134.05,133.29,133.62,306022.0
2023-11-22 09:50:00,133.65,133.65,132.03,132.15,190664.0,133.65,133.65,132.03,132.15,190664.0
2023-11-22 10:00:00,132.1,132.29,131.44,132.14,150098.0,132.1,132.29,131.44,132.14,150098.0
2023-11-22 10:10:00,132.13,132.59,132.1,132.59,78056.0,132.13,132.59,132.1,132.59,78056.0
2023-11-22 10:20:00,132.55,133.25,132.51,132.87,94024.0,132.55,133.25,132.51,132.87,94024.0
2023-11-22 10:30:00,132.84,133.04,132.79,132.9,82520.0,132.84,133.04,132.79,132.9,82520.0
2023-11-22 10:40:00,132.95,133.1,132.64,132.83,51044.0,132.95,133.1,132.64,132.83,51044.0
2023-11-22 10:50:00,132.83,132.89,132.43,132.59,91516.0,132.83,132.89,132.43,132.59,91516.0
2023-11-22 11:00:00,132.69,132.77,132.38,132.38,59734.0,132.69,132.77,132.38,132.38,59734.0
2023-11-22 11:10:00,132.37,132.56,132.14,132.23,49014.0,132.37,132.56,132.14,132.23,49014.0
2023-11-22 11:20:00,132.28,132.77,132.23,132.77,43142.0,132.28,132.77,132.23,132.77,43142.0
2023-11-22 11:30:00,132.76,133.04,132.71,132.79,44056.0,132.76,133.04,132.71,132.79,44056.0
2023-11-22 11:40:00,132.77,132.88,132.6,132.75,42138.0,132.77,132.88,132.6,132.75,42138.0
2023-11-22 11:50:00,132.74,132.82,132.5,132.65,50804.0,132.74,132.82,132.5,132.65,50804.0
2023-11-22 12:00:00,132.57,132.92,132.56,132.88,41924.0,132.57,132.92,132.56,132.88,41924.0
2023-11-22 12:10:00,132.92,132.99,132.72,132.93,49722.0,132.92,132.99,132.72,132.93,49722.0
2023-11-22 12:20:00,132.99,133.21,132.85,133.05,45456.0,132.99,133.21,132.85,133.05,45456.0
2023-11-22 12:30:00,133.0,133.1,132.85,133.04,43604.0,133.0,133.1,132.85,133.04,43604.0
2023-11-22 12:40:00,133.08,133.08,132.51,132.6,51310.0,133.08,133.08,132.51,132.6,51310.0
2023-11-22 12:50:00,132.62,132.81,132.52,132.72,24180.0,132.62,132.81,132.52,132.72,24180.0
2023-11-22 13:00:00,132.63,132.76,132.55,132.6,32324.0,132.63,132.76,132.55,132.6,32324.0
2023-11-22 13:10:00,132.67,132.85,132.61,132.77,42834.0,132.67,132.85,132.61,132.77,42834.0
2023-11-22 13:20:00,132.83,132.96,132.77,132.95,22114.0,132.83,132.96,132.77,132.95,22114.0
2023-11-22 13:30:00,132.97,132.99,132.8,132.84,24762.0,132.97,132.99,132.8,132.84,24762.0
2023-11-22 13:40:00,132.83,132.94,132.69,132.79,51812.0,132.83,132.94,132.69,132.79,51812.0
2023-11-22 13:50:00,132.69,132.9,132.68,132.74,25506.0,132.69,132.9,132.68,132.74,25506.0
2023-11-22 14:00:00,132.72,132.92,132.72,132.85,41136.0,132.72,132.92,132.72,132.85,41136.0
2023-11-22 14:10:00,132.88,132.9,132.58,132.63,46840.0,132.88,132.9,132.58,132.63,46840.0
2023-11-22 14:20:00,132.68,132.75,132.53,132.58,40710.0,132.68,132.75,132.53,132.58,40710.0
2023-11-22 14:30:00,132.55,132.56,131.84,131.85,50448.0,132.55,132.56,131.84,131.85,50448.0
2023-11-22 14:40:00,131.86,132.04,131.68,131.88,45354.0,131.86,132.04,131.68,131.88,45354.0
2023-11-22 14:50:00,131.94,132.26,131.94,132.16,43888.0,131.94,132.26,131.94,132.16,43888.0
2023-11-22 15:00:00,132.15,132.22,131.98,132.14,66920.0,132.15,132.22,131.98,132.14,66920.0
2023-11-22 15:10:00,132.1,132.18,131.93,131.96,45858.0,132.1,132.18,131.93,131.96,45858.0
2023-11-22 15:20:00,131.97,131.97,131.62,131.67,50164.0,131.97,131.97,131.62,131.67,50164.0
2023-11-22 15:30:00,131.64,131.68,131.22,131.25,129730.0,131.64,131.68,131.22,131.25,129730.0
2023-11-22 15:40:00,131.25,131.45,131.04,131.42,132466.0,131.25,131.45,131.04,131.42,132466.0
2023-11-22 15:50:00,131.43,131.6,131.34,131.57,226436.0,131.43,131.6,131.34,131.57,226436.0
2023-11-24 09:30:00,131.49,132.95,131.38,132.22,212356.0,131.49,132.95,131.38,132.22,212356.0
2023-11-24 09:40:00,132.14,132.93,132.12,132.67,85718.0,132.14,132.93,132.12,132.67,85718.0
2023-11-24 09:50:00,132.62,132.88,132.29,132.53,86646.0,132.62,132.88,132.29,132.53,86646.0
2023-11-24 10:00:00,132.54,132.66,132.27,132.27,57624.0,132.54,132.66,132.27,132.27,57624.0
2023-11-24 10:10:00,132.29,132.55,132.24,132.49,79492.0,132.29,132.55,132.24,132.49,79492.0
2023-11-24 10:20:00,132.5,133.02,132.49,132.88,182044.0,132.5,133.02,132.49,132.88,182044.0
2023-11-24 10:30:00,132.88,132.88,132.48,132.65,182106.0,132.88,132.88,132.48,132.65,182106.0
2023-11-24 10:40:00,132.67,132.74,132.35,132.51,71676.0,132.67,132.74,132.35,132.51,71676.0
2023-11-24 10:50:00,132.51,132.61,132.35,132.58,97264.0,132.51,132.61,132.35,132.58,97264.0
2023-11-24 11:00:00,132.57,132.75,132.45,132.63,54744.0,132.57,132.75,132.45,132.63,54744.0
2023-11-24 11:10:00,132.66,132.75,132.56,132.57,56994.0,132.66,132.75,132.56,132.57,56994.0
2023-11-24 11:20:00,132.57,132.82,132.57,132.75,47508.0,132.57,132.82,132.57,132.75,47508.0
2023-11-24 11:30:00,132.76,132.96,132.68,132.89,31912.0,132.76,132.96,132.68,132.89,31912.0
2023-11-24 11:40:00,132.92,133.2,132.92,133.08,124294.0,132.92,133.2,132.92,133.08,124294.0
2023-11-24 11:50:00,133.07,133.21,132.97,133.0,63126.0,133.07,133.21,132.97,133.0,63126.0
2023-11-24 12:00:00,133.03,133.15,133.0,133.12,50990.0,133.03,133.15,133.0,133.12,50990.0
2023-11-24 12:10:00,133.15,133.2,132.98,133.01,60444.0,133.15,133.2,132.98,133.01,60444.0
2023-11-24 12:20:00,133.04,133.1,132.84,132.9,60340.0,133.04,133.1,132.84,132.9,60340.0
2023-11-24 12:30:00,132.92,133.19,132.92,133.14,113616.0,132.92,133.19,132.92,133.14,113616.0
2023-11-24 12:40:00,133.16,133.17,132.88,132.92,87586.0,133.16,133.17,132.88,132.92,87586.0
2023-11-24 12:50:00,132.94,133.04,132.78,133.04,203396.0,132.94,133.04,132.78,133.04,203396.0
2023-11-27 09:30:00,133.0,133.9,132.94,133.7,246286.0,133.0,133.9,132.94,133.7,246286.0
2023-11-27 09:40:00,133.67,134.04,133.51,133.6,106392.0,133.67,134.04,133.51,133.6,106392.0
2023-11-27 09:50:00,133.56,133.68,133.17,133.43,92090.0,133.56,133.68,133.17,133.43,92090.0
2023-11-27 10:00:00,133.52,133.8,133.32,133.72,95004.0,133.52,133.8,133.32,133.72,95004.0
2023-11-27 10:10:00,133.72,133.75,133.17,133.35,55404.0,133.72,133.75,133.17,133.35,55404.0
2023-11-27 10:20:00,133.44,133.69,133.26,133.56,58914.0,133.44,133.69,133.26,133.56,58914.0
2023-11-27 10:30:00,133.56,134.01,133.52,133.85,95648.0,133.56,134.01,133.52,133.85,95648.0
2023-11-27 10:40:00,133.9,134.02,133.76,133.87,44030.0,133.9,134.02,133.76,133.87,44030.0
2023-11-27 10:50:00,133.85,134.0,133.78,133.93,54986.0,133.85,134.0,133.78,133.93,54986.0
2023-11-27 11:00:00,133.94,133.97,133.54,133.83,39428.0,133.94,133.97,133.54,133.83,39428.0
2023-11-27 11:10:00,133.85,133.99,133.6,133.72,70880.0,133.85,133.99,133.6,133.72,70880.0
2023-11-27 11:20:00,133.72,133.89,133.61,133.84,38884.0,133.72,133.89,133.61,133.84,38884.0
2023-11-27 11:30:00,133.89,134.35,133.79,134.34,94892.0,133.89,134.35,133.79,134.34,94892.0
2023-11-27 11:40:00,134.34,134.49,134.19,134.47,74130.0,134.34,134.49,134.19,134.47,74130.0
2023-11-27 11:50:00,134.45,134.63,134.35,134.55,97564.0,134.45,134.63,134.35,134.55,97564.0
2023-11-27 12:00:00,134.58,134.72,134.47,134.66,89570.0,134.58,134.72,134.47,134.66,89570.0
2023-11-27 12:10:00,134.66,134.72,134.39,134.5,53696.0,134.66,134.72,134.39,134.5,53696.0
2023-11-27 12:20:00,134.55,134.62,134.39,134.51,61446.0,134.55,134.62,134.39,134.51,61446.0
2023-11-27 12:30:00,134.53,134.69,134.53,134.65,45270.0,134.53,134.69,134.53,134.65,45270.0
2023-11-27 12:40:00,134.65,134.79,134.62,134.65,52618.0,134.65,134.79,134.62,134.65,52618.0
2023-11-27 12:50:00,134.64,134.88,134.6,134.82,75824.0,134.64,134.88,134.6,134.82,75824.0
2023-11-27 13:00:00,134.84,134.97,134.76,134.81,79350.0,134.84,134.97,134.76,134.81,79350.0
2023-11-27 13:10:00,134.82,134.89,134.54,134.54,64938.0,134.82,134.89,134.54,134.54,64938.0
2023-11-27 13:20:00,134.59,134.59,134.31,134.48,58852.0,134.59,134.59,134.31,134.48,58852.0
2023-11-27 13:30:00,134.44,134.48,134.2,134.42,33876.0,134.44,134.48,134.2,134.42,33876.0
2023-11-27 13:40:00,134.44,134.5,134.24,134.41,35168.0,134.44,134.5,134.24,134.41,35168.0
2023-11-27 13:50:00,134.37,134.54,134.33,134.52,46400.0,134.37,134.54,134.33,134.52,46400.0
2023-11-27 14:00:00,134.53,134.62,134.4,134.52,62068.0,134.53,134.62,134.4,134.52,62068.0
2023-11-27 14:10:00,134.46,134.48,134.06,134.06,55502.0,134.46,134.48,134.06,134.06,55502.0
2023-11-27 14:20:00,134.06,134.21,134.03,134.15,61630.0,134.06,134.21,134.03,134.15,61630.0
2023-11-27 14:30:00,134.14,134.29,134.07,134.25,60868.0,134.14,134.29,134.07,134.25,60868.0
2023-11-27 14:40:00,134.24,134.26,133.81,133.85,73500.0,134.24,134.26,133.81,133.85,73500.0
2023-11-27 14:50:00,133.83,134.01,133.83,134.01,46176.0,133.83,134.01,133.83,134.01,46176.0
2023-11-27 15:00:00,134.02,134.28,133.98,134.21,54196.0,134.02,134.28,133.98,134.21,54196.0
2023-11-27 15:10:00,134.24,134.48,134.13,134.46,55992.0,134.24,134.48,134.13,134.46,55992.0
2023-11-27 15:20:00,134.49,134.72,134.45,134.72,85334.0,134.49,134.72,134.45,134.72,85334.0
2023-11-27 15:30:00,134.71,134.96,134.66,134.96,111336.0,134.71,134.96,134.66,134.96,111336.0
2023-11-27 15:40:00,134.94,134.96,134.68,134.8,184608.0,134.94,134.96,134.68,134.8,184608.0
2023-11-27 15:50:00,134.78,134.89,134.51,134.58,528398.0,134.78,134.89,134.51,134.58,528398.0
2023-11-28 09:30:00,134.37,136.25,134.32,135.32,517198.0,134.37,136.25,134.32,135.32,517198.0
2023-11-28 09:40:00,135.24,136.91,135.03,136.66,471678.0,135.24,136.91,135.03,136.66,471678.0
2023-11-28 09:50:00,136.65,136.98,136.45,136.75,443640.0,136.65,136.98,136.45,136.75,443640.0
2023-11-28 10:00:00,136.71,138.71,136.62,138.26,598798.0,136.71,138.71,136.62,138.26,598798.0
2023-11-28 10:10:00,138.24,138.31,137.5,137.97,309264.0,138.24,138.31,137.5,137.97,309264.0
2023-11-28 10:20:00,137.97,138.37,137.68,138.28,234358.0,137.97,138.37,137.68,138.28,234358.0
2023-11-28 10:30:00,138.28,138.53,137.65,138.13,413146.0,138.28,138.53,137.65,138.13,413146.0
2023-11-28 10:40:00,138.13,138.34,137.89,138.1,238178.0,138.13,138.34,137.89,138.1,238178.0
2023-11-28 10:50:00,138.1,138.17,137.65,137.81,204646.0,138.1,138.17,137.65,137.81,204646.0
2023-11-28 11:00:00,137.84,138.42,137.73,138.25,165178.0,137.84,138.42,137.73,138.25,165178.0
2023-11-28 11:10:00,138.24,138.35,137.81,138.27,141770.0,138.24,138.35,137.81,138.27,141770.0
2023-11-28 11:20:00,138.32,138.57,137.94,138.08,200010.0,138.32,138.57,137.94,138.08,200010.0
2023-11-28 11:30:00,138.04,138.69,137.9,138.69,160008.0,138.04,138.69,137.9,138.69,160008.0
2023-11-28 11:40:00,138.69,138.74,138.22,138.34,127254.0,138.69,138.74,138.22,138.34,127254.0
2023-11-28 11:50:00,138.34,138.37,138.22,138.34,71200.0,138.34,138.37,138.22,138.34,71200.0
2023-11-28 12:00:00,138.35,138.52,138.19,138.29,97094.0,138.35,138.52,138.19,138.29,97094.0
2023-11-28 12:10:00,138.33,139.11,138.26,139.09,149102.0,138.33,139.11,138.26,139.09,149102.0
2023-11-28 12:20:00,139.06,139.35,139.0,139.13,183914.0,139.06,139.35,139.0,139.13,183914.0
2023-11-28 12:30:00,139.08,139.1,138.64,138.95,154720.0,139.08,139.1,138.64,138.95,154720.0
2023-11-28 12:40:00,138.94,139.03,138.66,138.84,88634.0,138.94,139.03,138.66,138.84,88634.0
2023-11-28 12:50:00,138.81,139.14,138.66,138.75,105064.0,138.81,139.14,138.66,138.75,105064.0
2023-11-28 13:00:00,138.72,138.87,138.31,138.4,90854.0,138.72,138.87,138.31,138.4,90854.0
2023-11-28 13:10:00,138.37,138.37,137.96,138.07,177482.0,138.37,138.37,137.96,138.07,177482.0
2023-11-28 13:20:00,138.09,138.2,137.93,137.96,93590.0,138.09,138.2,137.93,137.96,93590.0
2023-11-28 13:30:00,137.95,138.08,137.88,138.05,63008.0,137.95,138.08,137.88,138.05,63008.0
2023-11-28 13:40:00,138.06,138.21,137.85,138.07,72134.0,138.06,138.21,137.85,138.07,72134.0
2023-11-28 13:50:00,137.99,138.2,137.94,138.08,54894.0,137.99,138.2,137.94,138.08,54894.0
2023-11-28 14:00:00,138.1,138.29,138.08,138.21,62558.0,138.1,138.29,138.08,138.21,62558.0
2023-11-28 14:10:00,138.25,138.75,138.24,138.71,333724.0,138.25,138.75,138.24,138.71,333724.0
2023-11-28 14:20:00,138.74,138.88,138.64,138.66,89860.0,138.74,138.88,138.64,138.66,89860.0
2023-11-28 14:30:00,138.69,138.73,138.26,138.32,72970.0,138.69,138.73,138.26,138.32,72970.0
2023-11-28 14:40:00,138.36,138.64,138.3,138.33,82206.0,138.36,138.64,138.3,138.33,82206.0
2023-11-28 14:50:00,138.31,138.67,138.31,138.62,58430.0,138.31,138.67,138.31,138.62,58430.0
2023-11-28 15:00:00,138.62,138.63,138.32,138.4,44026.0,138.62,138.63,138.32,138.4,44026.0
2023-11-28 15:10:00,138.46,138.52,138.22,138.27,83348.0,138.46,138.52,138.22,138.27,83348.0
2023-11-28 15:20:00,138.25,138.37,138.19,138.35,159474.0,138.25,138.37,138.19,138.35,159474.0
2023-11-28 15:30:00,138.34,138.53,138.29,138.4,84386.0,138.34,138.53,138.29,138.4,84386.0
2023-11-28 15:40:00,138.42,138.72,138.35,138.66,140576.0,138.42,138.72,138.35,138.66,140576.0
2023-11-28 15:50:00,138.69,139.07,138.65,138.98,898868.0,138.69,139.07,138.65,138.98,898868.0
2023-11-29 09:30:00,139.73,142.75,139.26,142.55,903026.0,139.73,142.75,139.26,142.55,903026.0
2023-11-29 09:40:00,142.65,143.08,142.34,142.49,431220.0,142.65,143.08,142.34,142.49,431220.0
2023-11-29 09:50:00,142.46,142.5,141.51,142.25,307092.0,142.46,142.5,141.51,142.25,307092.0
2023-11-29 10:00:00,142.25,143.18,142.24,143.1,315732.0,142.25,143.18,142.24,143.1,315732.0
2023-11-29 10:10:00,143.14,143.7,142.7,143.35,419910.0,143.14,143.7,142.7,143.35,419910.0
2023-11-29 10:20:00,143.36,143.79,143.03,143.72,330626.0,143.36,143.79,143.03,143.72,330626.0
2023-11-29 10:30:00,143.78,144.18,143.37,143.55,276910.0,143.78,144.18,143.37,143.55,276910.0
2023-11-29 10:40:00,143.54,144.34,143.4,144.34,186932.0,143.54,144.34,143.4,144.34,186932.0
2023-11-29 10:50:00,144.34,144.98,144.31,144.9,241426.0,144.34,144.98,144.31,144.9,241426.0
2023-11-29 11:00:00,144.89,145.06,144.42,144.62,314058.0,144.89,145.06,144.42,144.62,314058.0
2023-11-29 11:10:00,144.62,144.68,143.94,144.09,300152.0,144.62,144.68,143.94,144.09,300152.0
2023-11-29 11:20:00,144.09,144.32,144.0,144.18,354322.0,144.09,144.32,144.0,144.18,354322.0
2023-11-29 11:30:00,144.22,144.33,143.83,144.16,140936.0,144.22,144.33,143.83,144.16,140936.0
2023-11-29 11:40:00,144.22,144.7,144.18,144.59,140088.0,144.22,144.7,144.18,144.59,140088.0
2023-11-29 11:50:00,144.54,144.66,144.29,144.47,142134.0,144.54,144.66,144.29,144.47,142134.0
2023-11-29 12:00:00,144.47,144.84,144.37,144.66,117838.0,144.47,144.84,144.37,144.66,117838.0
2023-11-29 12:10:00,144.71,145.34,144.61,145.29,244568.0,144.71,145.34,144.61,145.29,244568.0
2023-11-29 12:20:00,145.29,145.71,144.94,145.69,226494.0,145.29,145.71,144.94,145.69,226494.0
2023-11-29 12:30:00,145.64,145.75,145.42,145.55,171364.0,145.64,145.75,145.42,145.55,171364.0
2023-11-29 12:40:00,145.56,145.73,145.27,145.69,145016.0,145.56,145.73,145.27,145.69,145016.0
2023-11-29 12:50:00,145.7,146.17,145.69,146.17,209024.0,145.7,146.17,145.69,146.17,209024.0
2023-11-29 13:00:00,146.15,146.16,145.79,146.09,176850.0,146.15,146.16,145.79,146.09,176850.0
2023-11-29 13:10:00,146.1,146.17,145.89,145.98,209074.0,146.1,146.17,145.89,145.98,209074.0
2023-11-29 13:20:00,146.0,146.09,145.75,145.78,123270.0,146.0,146.09,145.75,145.78,123270.0
2023-11-29 13:30:00,145.76,145.97,145.54,145.84,150978.0,145.76,145.97,145.54,145.84,150978.0
2023-11-29 13:40:00,145.88,146.0,145.63,145.63,87754.0,145.88,146.0,145.63,145.63,87754.0
2023-11-29 13:50:00,145.57,145.73,145.46,145.65,91186.0,145.57,145.73,145.46,145.65,91186.0
2023-11-29 14:00:00,145.66,145.81,145.24,145.29,86772.0,145.66,145.81,145.24,145.29,86772.0
2023-11-29 14:10:00,145.29,145.4,145.02,145.02,214198.0,145.29,145.4,145.02,145.02,214198.0
2023-11-29 14:20:00,145.05,145.18,144.89,145.15,244038.0,145.05,145.18,144.89,145.15,244038.0
2023-11-29 14:30:00,145.16,145.28,144.73,144.93,226550.0,145.16,145.28,144.73,144.93,226550.0
2023-11-29 14:40:00,144.9,145.47,144.87,145.42,155532.0,144.9,145.47,144.87,145.42,155532.0
2023-11-29 14:50:00,145.39,145.47,145.17,145.18,118890.0,145.39,145.47,145.17,145.18,118890.0
2023-11-29 15:00:00,145.21,145.21,144.9,144.93,122112.0,145.21,145.21,144.9,144.93,122112.0
2023-11-29 15:10:00,144.97,145.03,144.62,144.9,182730.0,144.97,145.03,144.62,144.9,182730.0
2023-11-29 15:20:00,144.9,145.03,144.39,144.5,153782.0,144.9,145.03,144.39,144.5,153782.0
2023-11-29 15:30:00,144.5,144.5,143.72,144.09,213242.0,144.5,144.5,143.72,144.09,213242.0
2023-11-29 15:40:00,144.11,144.33,143.95,144.13,216322.0,144.11,144.33,143.95,144.13,216322.0
2023-11-29 15:50:00,144.14,144.64,144.0,144.46,581446.0,144.14,144.64,144.0,144.46,581446.0
2023-11-30 09:30:00,144.35,147.95,143.52,147.78,814178.0,144.35,147.95,143.52,147.78,814178.0
2023-11-30 09:40:00,147.72,148.08,145.43,145.57,654936.0,147.72,148.08,145.43,145.57,654936.0
2023-11-30 09:50:00,145.5,146.49,145.49,146.07,619230.0,145.5,146.49,145.49,146.07,619230.0
2023-11-30 10:00:00,146.08,146.1,144.93,145.25,458070.0,146.08,146.1,144.93,145.25,458070.0
2023-11-30 10:10:00,145.29,146.18,144.88,145.81,221284.0,145.29,146.18,144.88,145.81,221284.0
2023-11-30 10:20:00,145.85,146.04,145.45,145.51,300320.0,145.85,146.04,145.45,145.51,300320.0
2023-11-30 10:30:00,145.5,145.78,145.22,145.56,343012.0,145.5,145.78,145.22,145.56,343012.0
2023-11-30 10:40:00,145.56,145.56,145.0,145.18,332650.0,145.56,145.56,145.0,145.18,332650.0
2023-11-30 10:50:00,145.15,145.31,144.64,145.17,314888.0,145.15,145.31,144.64,145.17,314888.0
2023-11-30 11:00:00,145.15,145.28,144.96,145.06,116336.0,145.15,145.28,144.96,145.06,116336.0
2023-11-30 11:10:00,144.98,145.87,144.91,145.62,123322.0,144.98,145.87,144.91,145.62,123322.0
2023-11-30 11:20:00,145.62,145.94,145.6,145.76,126828.0,145.62,145.94,145.6,145.76,126828.0
2023-11-30 11:30:00,145.71,145.93,145.5,145.74,139042.0,145.71,145.93,145.5,145.74,139042.0
2023-11-30 11:40:00,145.7,145.84,145.58,145.74,165868.0,145.7,145.84,145.58,145.74,165868.0
2023-11-30 11:50:00,145.73,145.83,145.51,145.63,144714.0,145.73,145.83,145.51,145.63,144714.0
2023-11-30 12:00:00,145.64,145.94,145.47,145.54,179840.0,145.64,145.94,145.47,145.54,179840.0
2023-11-30 12:10:00,145.58,146.14,145.57,146.07,138790.0,145.58,146.14,145.57,146.07,138790.0
2023-11-30 12:20:00,146.06,146.07,145.59,145.71,245922.0,146.06,146.07,145.59,145.71,245922.0
2023-11-30 12:30:00,145.74,145.94,145.5,145.83,105152.0,145.74,145.94,145.5,145.83,105152.0
2023-11-30 12:40:00,145.82,146.37,145.81,146.34,137702.0,145.82,146.37,145.81,146.34,137702.0
2023-11-30 12:50:00,146.37,146.62,146.29,146.57,144006.0,146.37,146.62,146.29,146.57,144006.0
2023-11-30 13:00:00,146.57,146.76,146.35,146.52,116330.0,146.57,146.76,146.35,146.52,116330.0
2023-11-30 13:10:00,146.54,146.76,146.5,146.76,79116.0,146.54,146.76,146.5,146.76,79116.0
2023-11-30 13:20:00,146.76,147.46,146.72,147.13,231614.0,146.76,147.46,146.72,147.13,231614.0
2023-11-30 13:30:00,147.13,147.19,146.73,146.99,138840.0,147.13,147.19,146.73,146.99,138840.0
2023-11-30 13:40:00,147.07,147.07,146.57,146.57,183010.0,147.07,147.07,146.57,146.57,183010.0
2023-11-30 13:50:00,146.62,146.72,146.46,146.54,179270.0,146.62,146.72,146.46,146.54,179270.0
2023-11-30 14:00:00,146.55,146.84,146.54,146.79,121500.0,146.55,146.84,146.54,146.79,121500.0
2023-11-30 14:10:00,146.82,147.0,146.6,146.62,171466.0,146.82,147.0,146.6,146.62,171466.0
2023-11-30 14:20:00,146.59,146.71,146.25,146.26,137436.0,146.59,146.71,146.25,146.26,137436.0
2023-11-30 14:30:00,146.27,146.47,146.16,146.2,102822.0,146.27,146.47,146.16,146.2,102822.0
2023-11-30 14:40:00,146.2,146.2,146.04,146.07,70826.0,146.2,146.2,146.04,146.07,70826.0
2023-11-30 14:50:00,146.07,146.38,146.07,146.38,87470.0,146.07,146.38,146.07,146.38,87470.0
2023-11-30 15:00:00,146.37,146.49,146.14,146.29,87142.0,146.37,146.49,146.14,146.29,87142.0
2023-11-30 15:10:00,146.25,146.28,145.83,146.0,144314.0,146.25,146.28,145.83,146.0,144314.0
2023-11-30 15:20:00,146.0,146.18,145.93,146.17,117914.0,146.0,146.18,145.93,146.17,117914.0
2023-11-30 15:30:00,146.18,146.48,146.12,146.35,184724.0,146.18,146.48,146.12,146.35,184724.0
2023-11-30 15:40:00,146.37,147.33,146.37,147.03,393210.0,146.37,147.33,146.37,147.03,393210.0
2023-11-30 15:50:00,147.09,148.02,147.06,147.63,1001170.0,147.09,148.02,147.06,147.63,1001170.0
2023-12-01 09:30:00,146.16,147.48,145.53,146.75,533102.0,146.16,147.48,145.53,146.75,533102.0
2023-12-01 09:40:00,146.81,147.31,146.48,146.62,365848.0,146.81,147.31,146.48,146.62,365848.0
2023-12-01 09:50:00,146.73,147.39,146.63,146.73,275402.0,146.73,147.39,146.63,146.73,275402.0
2023-12-01 10:00:00,146.79,147.25,146.58,146.6,245908.0,146.79,147.25,146.58,146.6,245908.0
2023-12-01 10:10:00,146.58,146.63,145.84,146.32,171978.0,146.58,146.63,145.84,146.32,171978.0
2023-12-01 10:20:00,146.32,146.48,145.95,146.04,101034.0,146.32,146.48,145.95,146.04,101034.0
2023-12-01 10:30:00,145.99,146.68,145.8,146.57,132452.0,145.99,146.68,145.8,146.57,132452.0
2023-12-01 10:40:00,146.57,147.0,146.5,146.97,123344.0,146.57,147.0,146.5,146.97,123344.0
2023-12-01 10:50:00,146.97,147.7,146.92,147.54,297358.0,146.97,147.7,146.92,147.54,297358.0
2023-12-01 11:00:00,147.54,147.59,146.87,147.41,241770.0,147.54,147.59,146.87,147.41,241770.0
2023-12-01 11:10:00,147.42,148.1,146.98,147.11,389248.0,147.42,148.1,146.98,147.11,389248.0
2023-12-01 11:20:00,147.08,147.3,146.91,147.2,117788.0,147.08,147.3,146.91,147.2,117788.0
2023-12-01 11:30:00,147.21,147.54,147.04,147.5,106188.0,147.21,147.54,147.04,147.5,106188.0
2023-12-01 11:40:00,147.49,148.08,147.47,147.81,172928.0,147.49,148.08,147.47,147.81,172928.0
2023-12-01 11:50:00,147.8,147.97,147.72,147.77,201434.0,147.8,147.97,147.72,147.77,201434.0
2023-12-01 12:00:00,147.77,147.84,147.45,147.46,200520.0,147.77,147.84,147.45,147.46,200520.0
2023-12-01 12:10:00,147.37,147.47,147.08,147.1,152630.0,147.37,147.47,147.08,147.1,152630.0
2023-12-01 12:20:00,147.08,148.04,147.08,148.04,192310.0,147.08,148.04,147.08,148.04,192310.0
2023-12-01 12:30:00,148.01,148.03,147.54,147.74,158842.0,148.01,148.03,147.54,147.74,158842.0
2023-12-01 12:40:00,147.72,147.82,147.51,147.76,80200.0,147.72,147.82,147.51,147.76,80200.0
2023-12-01 12:50:00,147.75,147.87,147.45,147.74,76030.0,147.75,147.87,147.45,147.74,76030.0
2023-12-01 13:00:00,147.73,147.78,147.37,147.76,165658.0,147.73,147.78,147.37,147.76,165658.0
2023-12-01 13:10:00,147.79,147.87,147.6,147.67,173314.0,147.79,147.87,147.6,147.67,173314.0
2023-12-01 13:20:00,147.71,147.72,147.45,147.53,204552.0,147.71,147.72,147.45,147.53,204552.0
2023-12-01 13:30:00,147.5,147.6,147.25,147.52,285396.0,147.5,147.6,147.25,147.52,285396.0
2023-12-01 13:40:00,147.58,148.01,147.47,147.9,311332.0,147.58,148.01,147.47,147.9,311332.0
2023-12-01 13:50:00,147.94,148.0,147.14,147.2,215430.0,147.94,148.0,147.14,147.2,215430.0
2023-12-01 14:00:00,147.24,147.7,147.05,147.53,425786.0,147.24,147.7,147.05,147.53,425786.0
2023-12-01 14:10:00,147.51,147.94,147.42,147.77,72552.0,147.51,147.94,147.42,147.77,72552.0
2023-12-01 14:20:00,147.81,147.99,147.77,147.92,90336.0,147.81,147.99,147.77,147.92,90336.0
2023-12-01 14:30:00,147.89,148.05,147.75,148.01,108286.0,147.89,148.05,147.75,148.01,108286.0
2023-12-01 14:40:00,148.03,148.43,147.98,148.39,140840.0,148.03,148.43,147.98,148.39,140840.0
2023-12-01 14:50:00,148.39,148.41,148.17,148.35,132312.0,148.39,148.41,148.17,148.35,132312.0
2023-12-01 15:00:00,148.37,148.39,147.67,147.8,128530.0,148.37,148.39,147.67,147.8,128530.0
2023-12-01 15:10:00,147.8,148.19,147.73,148.17,138602.0,147.8,148.19,147.73,148.17,138602.0
2023-12-01 15:20:00,148.17,148.18,148.0,148.16,184632.0,148.17,148.18,148.0,148.16,184632.0
2023-12-01 15:30:00,148.18,148.21,147.75,147.8,188896.0,148.18,148.21,147.75,147.8,188896.0
2023-12-01 15:40:00,147.82,148.23,147.8,148.12,192874.0,147.82,148.23,147.8,148.12,192874.0
2023-12-01 15:50:00,148.07,148.28,147.9,148.08,567324.0,148.07,148.28,147.9,148.08,567324.0
2023-12-04 09:30:00,147.12,147.5,145.25,147.09,632968.0,147.12,147.5,145.25,147.09,632968.0
2023-12-04 09:40:00,147.05,147.45,146.12,146.3,209974.0,147.05,147.45,146.12,146.3,209974.0
2023-12-04 09:50:00,146.25,146.35,144.66,144.76,228496.0,146.25,146.35,144.66,144.76,228496.0
2023-12-04 10:00:00,144.88,145.04,144.44,144.54,335132.0,144.88,145.04,144.44,144.54,335132.0
2023-12-04 10:10:00,144.54,144.58,143.26,143.26,261464.0,144.54,144.58,143.26,143.26,261464.0
2023-12-04 10:20:00,143.35,143.4,142.33,142.48,350822.0,143.35,143.4,142.33,142.48,350822.0
2023-12-04 10:30:00,142.56,142.88,141.56,142.06,319226.0,142.56,142.88,141.56,142.06,319226.0
2023-12-04 10:40:00,142.12,142.47,141.83,142.04,224078.0,142.12,142.47,141.83,142.04,224078.0
2023-12-04 10:50:00,141.99,142.15,141.39,141.59,126646.0,141.99,142.15,141.39,141.59,126646.0
2023-12-04 11:00:00,141.61,142.12,141.53,142.01,218150.0,141.61,142.12,141.53,142.01,218150.0
2023-12-04 11:10:00,142.06,142.07,141.71,141.8,156666.0,142.06,142.07,141.71,141.8,156666.0
2023-12-04 11:20:00,141.8,142.12,141.6,142.0,175682.0,141.8,142.12,141.6,142.0,175682.0
2023-12-04 11:30:00,142.0,142.08,141.82,142.0,81840.0,142.0,142.08,141.82,142.0,81840.0
2023-12-04 11:40:00,142.01,142.2,141.96,142.0,177160.0,142.01,142.2,141.96,142.0,177160.0
2023-12-04 11:50:00,142.0,142.44,141.93,142.35,125520.0,142.0,142.44,141.93,142.35,125520.0
2023-12-04 12:00:00,142.36,142.46,141.91,142.06,125690.0,142.36,142.46,141.91,142.06,125690.0
2023-12-04 12:10:00,142.03,142.73,142.03,142.66,123446.0,142.03,142.73,142.03,142.66,123446.0
2023-12-04 12:20:00,142.58,143.12,142.58,142.85,119070.0,142.58,143.12,142.58,142.85,119070.0
2023-12-04 12:30:00,142.9,143.14,142.78,142.96,65232.0,142.9,143.14,142.78,142.96,65232.0
2023-12-04 12:40:00,142.96,143.06,142.84,142.84,58288.0,142.96,143.06,142.84,142.84,58288.0
2023-12-04 12:50:00,142.85,142.97,142.7,142.94,50704.0,142.85,142.97,142.7,142.94,50704.0
2023-12-04 13:00:00,142.93,142.94,142.62,142.62,43194.0,142.93,142.94,142.62,142.62,43194.0
2023-12-04 13:10:00,142.68,142.79,142.65,142.68,39704.0,142.68,142.79,142.65,142.68,39704.0
2023-12-04 13:20:00,142.74,142.78,142.53,142.66,51608.0,142.74,142.78,142.53,142.66,51608.0
2023-12-04 13:30:00,142.66,142.94,142.62,142.9,35860.0,142.66,142.94,142.62,142.9,35860.0
2023-12-04 13:40:00,142.94,143.01,142.84,142.88,34734.0,142.94,143.01,142.84,142.88,34734.0
2023-12-04 13:50:00,142.88,142.97,142.79,142.84,45496.0,142.88,142.97,142.79,142.84,45496.0
2023-12-04 14:00:00,142.81,143.02,142.8,142.85,101272.0,142.81,143.02,142.8,142.85,101272.0
2023-12-04 14:10:00,142.87,143.42,142.85,143.41,99708.0,142.87,143.42,142.85,143.41,99708.0
2023-12-04 14:20:00,143.38,143.63,143.38,143.46,91148.0,143.38,143.63,143.38,143.46,91148.0
2023-12-04 14:30:00,143.41,143.52,143.31,143.36,56360.0,143.41,143.52,143.31,143.36,56360.0
2023-12-04 14:40:00,143.39,143.4,143.03,143.07,57210.0,143.39,143.4,143.03,143.07,57210.0
2023-12-04 14:50:00,143.11,143.11,142.88,142.88,51794.0,143.11,143.11,142.88,142.88,51794.0
2023-12-04 15:00:00,142.81,142.82,142.58,142.65,61230.0,142.81,142.82,142.58,142.65,61230.0
2023-12-04 15:10:00,142.7,142.84,142.63,142.83,76214.0,142.7,142.84,142.63,142.83,76214.0
2023-12-04 15:20:00,142.84,143.28,142.79,143.07,117956.0,142.84,143.28,142.79,143.07,117956.0
2023-12-04 15:30:00,143.04,143.37,143.0,143.32,103074.0,143.04,143.37,143.0,143.32,103074.0
2023-12-04 15:40:00,143.34,143.45,143.16,143.25,132536.0,143.34,143.45,143.16,143.25,132536.0
2023-12-04 15:50:00,143.31,143.36,143.03,143.35,396180.0,143.31,143.36,143.03,143.35,396180.0
2023-12-05 09:30:00,141.27,143.37,140.33,142.85,409704.0,141.27,143.37,140.33,142.85,409704.0
2023-12-05 09:40:00,142.74,144.08,142.5,144.06,173666.0,142.74,144.08,142.5,144.06,173666.0
2023-12-05 09:50:00,143.96,144.98,143.96,144.5,165040.0,143.96,144.98,143.96,144.5,165040.0
2023-12-05 10:00:00,144.58,145.58,144.58,145.39,157300.0,144.58,145.58,144.58,145.39,157300.0
2023-12-05 10:10:00,145.38,145.46,144.85,144.94,122588.0,145.38,145.46,144.85,144.94,122588.0
2023-12-05 10:20:00,144.97,145.3,144.57,144.65,118384.0,144.97,145.3,144.57,144.65,118384.0
2023-12-05 10:30:00,144.68,145.68,144.52,145.65,103234.0,144.68,145.68,144.52,145.65,103234.0
2023-12-05 10:40:00,145.61,145.63,145.07,145.25,81686.0,145.61,145.63,145.07,145.25,81686.0
2023-12-05 10:50:00,145.29,145.38,145.03,145.07,65656.0,145.29,145.38,145.03,145.07,65656.0
2023-12-05 11:00:00,145.09,145.1,144.61,144.8,86582.0,145.09,145.1,144.61,144.8,86582.0
2023-12-05 11:10:00,144.82,144.83,144.25,144.29,72360.0,144.82,144.83,144.25,144.29,72360.0
2023-12-05 11:20:00,144.34,144.9,144.18,144.77,64826.0,144.34,144.9,144.18,144.77,64826.0
2023-12-05 11:30:00,144.81,145.29,144.79,145.25,55196.0,144.81,145.29,144.79,145.25,55196.0
2023-12-05 11:40:00,145.28,145.85,145.22,145.75,120282.0,145.28,145.85,145.22,145.75,120282.0
2023-12-05 11:50:00,145.63,145.67,144.63,145.14,117648.0,145.63,145.67,144.63,145.14,117648.0
2023-12-05 12:00:00,145.13,145.57,145.13,145.26,52966.0,145.13,145.57,145.13,145.26,52966.0
2023-12-05 12:10:00,145.26,145.41,145.06,145.32,55612.0,145.26,145.41,145.06,145.32,55612.0
2023-12-05 12:20:00,145.25,145.71,145.18,145.71,75356.0,145.25,145.71,145.18,145.71,75356.0
2023-12-05 12:30:00,145.66,145.69,145.23,145.35,95058.0,145.66,145.69,145.23,145.35,95058.0
2023-12-05 12:40:00,145.34,145.5,144.76,145.08,112064.0,145.34,145.5,144.76,145.08,112064.0
2023-12-05 12:50:00,145.08,145.39,145.0,145.34,46452.0,145.08,145.39,145.0,145.34,46452.0
2023-12-05 13:00:00,145.34,145.5,145.12,145.39,52076.0,145.34,145.5,145.12,145.39,52076.0
2023-12-05 13:10:00,145.41,145.61,145.39,145.56,48032.0,145.41,145.61,145.39,145.56,48032.0
2023-12-05 13:20:00,145.55,145.72,145.32,145.39,57580.0,145.55,145.72,145.32,145.39,57580.0
2023-12-05 13:30:00,145.35,145.55,145.18,145.5,59892.0,145.35,145.55,145.18,145.5,59892.0
2023-12-05 13:40:00,145.48,145.6,145.35,145.43,42726.0,145.48,145.6,145.35,145.43,42726.0
2023-12-05 13:50:00,145.44,145.7,145.41,145.61,37080.0,145.44,145.7,145.41,145.61,37080.0
2023-12-05 14:00:00,145.65,145.8,145.56,145.8,39298.0,145.65,145.8,145.56,145.8,39298.0
2023-12-05 14:10:00,145.8,146.25,145.77,146.17,84672.0,145.8,146.25,145.77,146.17,84672.0
2023-12-05 14:20:00,146.18,146.18,145.74,145.86,65910.0,146.18,146.18,145.74,145.86,65910.0
2023-12-05 14:30:00,145.86,145.86,145.44,145.62,79680.0,145.86,145.86,145.44,145.62,79680.0
2023-12-05 14:40:00,145.57,145.71,145.37,145.67,46318.0,145.57,145.71,145.37,145.67,46318.0
2023-12-05 14:50:00,145.62,145.9,145.59,145.87,48786.0,145.62,145.9,145.59,145.87,48786.0
2023-12-05 15:00:00,145.86,145.86,145.62,145.77,38152.0,145.86,145.86,145.62,145.77,38152.0
2023-12-05 15:10:00,145.77,145.9,145.68,145.7,47248.0,145.77,145.9,145.68,145.7,47248.0
2023-12-05 15:20:00,145.72,145.92,145.69,145.77,45724.0,145.72,145.92,145.69,145.77,45724.0
2023-12-05 15:30:00,145.77,145.96,145.72,145.88,64556.0,145.77,145.96,145.72,145.88,64556.0
2023-12-05 15:40:00,145.88,146.3,145.88,146.12,115834.0,145.88,146.3,145.88,146.12,115834.0
2023-12-05 15:50:00,146.14,146.41,146.1,146.33,408710.0,146.14,146.41,146.1,146.33,408710.0
2023-12-06 09:30:00,146.9,147.31,145.85,146.06,215914.0,146.9,147.31,145.85,146.06,215914.0
2023-12-06 09:40:00,145.96,147.58,145.95,147.48,143298.0,145.96,147.58,145.95,147.48,143298.0
2023-12-06 09:50:00,147.34,148.08,147.28,147.37,187280.0,147.34,148.08,147.28,147.37,187280.0
2023-12-06 10:00:00,147.37,147.6,147.03,147.46,136788.0,147.37,147.6,147.03,147.46,136788.0
2023-12-06 10:10:00,147.47,147.54,147.0,147.05,76290.0,147.47,147.54,147.0,147.05,76290.0
2023-12-06 10:20:00,147.0,147.04,146.27,146.59,69742.0,147.0,147.04,146.27,146.59,69742.0
2023-12-06 10:30:00,146.64,147.07,146.5,146.55,80314.0,146.64,147.07,146.5,146.55,80314.0
2023-12-06 10:40:00,146.71,147.1,146.61,146.88,36844.0,146.71,147.1,146.61,146.88,36844.0
2023-12-06 10:50:00,146.88,146.91,146.54,146.56,38812.0,146.88,146.91,146.54,146.56,38812.0
2023-12-06 11:00:00,146.56,146.85,146.39,146.71,99056.0,146.56,146.85,146.39,146.71,99056.0
2023-12-06 11:10:00,146.75,146.76,146.48,146.68,35556.0,146.75,146.76,146.48,146.68,35556.0
2023-12-06 11:20:00,146.67,146.73,146.18,146.18,48874.0,146.67,146.73,146.18,146.18,48874.0
2023-12-06 11:30:00,146.2,146.23,145.76,146.01,68254.0,146.2,146.23,145.76,146.01,68254.0
2023-12-06 11:40:00,146.0,146.02,145.55,145.93,74164.0,146.0,146.02,145.55,145.93,74164.0
2023-12-06 11:50:00,145.93,146.58,145.92,146.58,65626.0,145.93,146.58,145.92,146.58,65626.0
2023-12-06 12:00:00,146.6,146.65,146.35,146.49,25750.0,146.6,146.65,146.35,146.49,25750.0
2023-12-06 12:10:00,146.43,146.5,146.14,146.15,34168.0,146.43,146.5,146.14,146.15,34168.0
2023-12-06 12:20:00,146.15,146.31,145.75,145.81,43406.0,146.15,146.31,145.75,145.81,43406.0
2023-12-06 12:30:00,145.76,145.99,145.69,145.91,55512.0,145.76,145.99,145.69,145.91,55512.0
2023-12-06 12:40:00,145.94,146.13,145.44,145.45,39772.0,145.94,146.13,145.44,145.45,39772.0
2023-12-06 12:50:00,145.48,145.57,145.27,145.29,54992.0,145.48,145.57,145.27,145.29,54992.0
2023-12-06 13:00:00,145.26,145.35,144.87,145.22,69168.0,145.26,145.35,144.87,145.22,69168.0
2023-12-06 13:10:00,145.25,145.4,145.02,145.28,91268.0,145.25,145.4,145.02,145.28,91268.0
2023-12-06 13:20:00,145.32,145.37,145.12,145.23,68734.0,145.32,145.37,145.12,145.23,68734.0
2023-12-06 13:30:00,145.23,145.23,145.05,145.05,35302.0,145.23,145.23,145.05,145.05,35302.0
2023-12-06 13:40:00,145.05,145.08,144.76,144.76,58150.0,145.05,145.08,144.76,144.76,58150.0
2023-12-06 13:50:00,144.82,145.13,144.71,144.93,69958.0,144.82,145.13,144.71,144.93,69958.0
2023-12-06 14:00:00,144.93,145.06,144.84,144.94,39246.0,144.93,145.06,144.84,144.94,39246.0
2023-12-06 14:10:00,144.98,144.98,144.67,144.69,55610.0,144.98,144.98,144.67,144.69,55610.0
2023-12-06 14:20:00,144.74,144.78,144.44,144.72,59914.0,144.74,144.78,144.44,144.72,59914.0
2023-12-06 14:30:00,144.74,145.06,144.72,144.83,104530.0,144.74,145.06,144.72,144.83,104530.0
2023-12-06 14:40:00,144.85,145.27,144.82,145.0,81016.0,144.85,145.27,144.82,145.0,81016.0
2023-12-06 14:50:00,145.02,145.02,144.68,144.77,68262.0,145.02,145.02,144.68,144.77,68262.0
2023-12-06 15:00:00,144.74,144.76,144.33,144.35,54794.0,144.74,144.76,144.33,144.35,54794.0
2023-12-06 15:10:00,144.35,144.39,143.87,143.95,124426.0,144.35,144.39,143.87,143.95,124426.0
2023-12-06 15:20:00,143.93,144.17,143.92,143.98,67634.0,143.93,144.17,143.92,143.98,67634.0
2023-12-06 15:30:00,143.98,144.0,143.55,143.68,157340.0,143.98,144.0,143.55,143.68,157340.0
2023-12-06 15:40:00,143.68,144.0,143.68,143.78,106484.0,143.68,144.0,143.68,143.78,106484.0
2023-12-06 15:50:00,143.78,143.83,143.46,143.6,410000.0,143.78,143.83,143.46,143.6,410000.0
2023-12-07 09:30:00,144.09,145.1,143.35,144.79,160978.0,144.09,145.1,143.35,144.79,160978.0
2023-12-07 09:40:00,144.79,144.96,143.8,144.47,110232.0,144.79,144.96,143.8,144.47,110232.0
2023-12-07 09:50:00,144.38,145.22,144.07,144.94,82420.0,144.38,145.22,144.07,144.94,82420.0
2023-12-07 10:00:00,144.89,145.13,144.55,144.74,107226.0,144.89,145.13,144.55,144.74,107226.0
2023-12-07 10:10:00,144.79,145.77,144.74,145.57,57692.0,144.79,145.77,144.74,145.57,57692.0
2023-12-07 10:20:00,145.68,146.22,145.58,146.13,131702.0,145.68,146.22,145.58,146.13,131702.0
2023-12-07 10:30:00,146.13,146.62,145.97,146.44,144670.0,146.13,146.62,145.97,146.44,144670.0
2023-12-07 10:40:00,146.44,146.47,146.09,146.13,57218.0,146.44,146.47,146.09,146.13,57218.0
2023-12-07 10:50:00,146.1,146.15,145.42,145.46,76126.0,146.1,146.15,145.42,145.46,76126.0
2023-12-07 11:00:00,145.46,145.65,145.33,145.64,102600.0,145.46,145.65,145.33,145.64,102600.0
2023-12-07 11:10:00,145.65,145.85,144.85,144.9,49530.0,145.65,145.85,144.85,144.9,49530.0
2023-12-07 11:20:00,144.98,145.54,144.98,145.53,46548.0,144.98,145.54,144.98,145.53,46548.0
2023-12-07 11:30:00,145.63,146.3,145.61,146.3,50324.0,145.63,146.3,145.61,146.3,50324.0
2023-12-07 11:40:00,146.35,146.43,146.18,146.3,40022.0,146.35,146.43,146.18,146.3,40022.0
2023-12-07 11:50:00,146.34,146.48,146.06,146.07,44764.0,146.34,146.48,146.06,146.07,44764.0
2023-12-07 12:00:00,146.18,146.21,145.93,146.04,30834.0,146.18,146.21,145.93,146.04,30834.0
2023-12-07 12:10:00,146.09,146.28,145.94,146.18,44994.0,146.09,146.28,145.94,146.18,44994.0
2023-12-07 12:20:00,146.21,146.7,146.15,146.67,99118.0,146.21,146.7,146.15,146.67,99118.0
2023-12-07 12:30:00,146.7,146.93,146.54,146.78,73904.0,146.7,146.93,146.54,146.78,73904.0
2023-12-07 12:40:00,146.82,146.87,146.42,146.55,35006.0,146.82,146.87,146.42,146.55,35006.0
2023-12-07 12:50:00,146.63,146.7,146.49,146.7,24298.0,146.63,146.7,146.49,146.7,24298.0
2023-12-07 13:00:00,146.66,146.94,146.66,146.85,29374.0,146.66,146.94,146.66,146.85,29374.0
2023-12-07 13:10:00,146.85,147.04,146.74,146.88,44270.0,146.85,147.04,146.74,146.88,44270.0
2023-12-07 13:20:00,146.83,146.94,146.74,146.83,29330.0,146.83,146.94,146.74,146.83,29330.0
2023-12-07 13:30:00,146.85,147.03,146.77,146.95,30496.0,146.85,147.03,146.77,146.95,30496.0
2023-12-07 13:40:00,146.9,147.0,146.84,146.84,30682.0,146.9,147.0,146.84,146.84,30682.0
2023-12-07 13:50:00,146.79,146.89,146.67,146.83,32402.0,146.79,146.89,146.67,146.83,32402.0
2023-12-07 14:00:00,146.83,147.06,146.79,147.06,38952.0,146.83,147.06,146.79,147.06,38952.0
2023-12-07 14:10:00,147.01,147.01,146.83,146.99,31198.0,147.01,147.01,146.83,146.99,31198.0
2023-12-07 14:20:00,146.94,147.19,146.94,147.16,48918.0,146.94,147.19,146.94,147.16,48918.0
2023-12-07 14:30:00,147.16,147.17,146.96,147.0,42094.0,147.16,147.17,146.96,147.0,42094.0
2023-12-07 14:40:00,147.0,147.1,146.87,147.0,35542.0,147.0,147.1,146.87,147.0,35542.0
2023-12-07 14:50:00,146.99,147.0,146.68,146.73,38066.0,146.99,147.0,146.68,146.73,38066.0
2023-12-07 15:00:00,146.73,146.84,146.58,146.68,51530.0,146.73,146.84,146.58,146.68,51530.0
2023-12-07 15:10:00,146.67,146.97,146.67,146.78,35638.0,146.67,146.97,146.67,146.78,35638.0
2023-12-07 15:20:00,146.78,146.94,146.67,146.76,50310.0,146.78,146.94,146.67,146.76,50310.0
2023-12-07 15:30:00,146.77,146.94,146.52,146.64,69712.0,146.77,146.94,146.52,146.64,69712.0
2023-12-07 15:40:00,146.66,146.72,146.54,146.69,95834.0,146.66,146.72,146.54,146.69,95834.0
2023-12-07 15:50:00,146.72,146.91,146.47,146.85,331198.0,146.72,146.91,146.47,146.85,331198.0
2023-12-08 09:30:00,145.32,147.2,145.32,146.89,183268.0,145.32,147.2,145.32,146.89,183268.0
2023-12-08 09:40:00,146.76,147.75,146.7,147.63,73414.0,146.76,147.75,146.7,147.63,73414.0
2023-12-08 09:50:00,147.74,147.82,147.12,147.64,59628.0,147.74,147.82,147.12,147.64,59628.0
2023-12-08 10:00:00,147.73,148.3,147.56,148.3,112296.0,147.73,148.3,147.56,148.3,112296.0
2023-12-08 10:10:00,148.34,148.36,147.81,148.32,79830.0,148.34,148.36,147.81,148.32,79830.0
2023-12-08 10:20:00,148.31,148.35,147.82,147.91,54892.0,148.31,148.35,147.82,147.91,54892.0
2023-12-08 10:30:00,147.91,147.97,147.15,147.38,66400.0,147.91,147.97,147.15,147.38,66400.0
2023-12-08 10:40:00,147.43,147.82,147.21,147.82,53146.0,147.43,147.82,147.21,147.82,53146.0
2023-12-08 10:50:00,147.79,148.35,147.68,148.22,63156.0,147.79,148.35,147.68,148.22,63156.0
2023-12-08 11:00:00,148.2,148.26,147.76,148.05,47000.0,148.2,148.26,147.76,148.05,47000.0
2023-12-08 11:10:00,148.05,148.25,147.88,147.89,49480.0,148.05,148.25,147.88,147.89,49480.0
2023-12-08 11:20:00,147.96,148.15,147.91,148.1,33220.0,147.96,148.15,147.91,148.1,33220.0
2023-12-08 11:30:00,148.14,148.4,147.79,147.87,79926.0,148.14,148.4,147.79,147.87,79926.0
2023-12-08 11:40:00,147.83,147.97,147.65,147.9,31806.0,147.83,147.97,147.65,147.9,31806.0
2023-12-08 11:50:00,147.88,148.07,147.82,148.01,34760.0,147.88,148.07,147.82,148.01,34760.0
2023-12-08 12:00:00,148.03,148.23,147.99,148.18,22096.0,148.03,148.23,147.99,148.18,22096.0
2023-12-08 12:10:00,148.16,148.21,147.77,148.09,44578.0,148.16,148.21,147.77,148.09,44578.0
2023-12-08 12:20:00,148.18,148.75,148.15,148.69,109364.0,148.18,148.75,148.15,148.69,109364.0
2023-12-08 12:30:00,148.7,148.93,148.68,148.83,76002.0,148.7,148.93,148.68,148.83,76002.0
2023-12-08 12:40:00,148.83,148.98,148.79,148.9,48950.0,148.83,148.98,148.79,148.9,48950.0
2023-12-08 12:50:00,148.92,148.99,148.69,148.83,40406.0,148.92,148.99,148.69,148.83,40406.0
2023-12-08 13:00:00,148.83,148.85,148.6,148.69,42934.0,148.83,148.85,148.6,148.69,42934.0
2023-12-08 13:10:00,148.69,148.88,148.67,148.87,38704.0,148.69,148.88,148.67,148.87,38704.0
2023-12-08 13:20:00,148.8,149.05,148.74,148.9,96504.0,148.8,149.05,148.74,148.9,96504.0
2023-12-08 13:30:00,148.85,148.96,148.76,148.9,26314.0,148.85,148.96,148.76,148.9,26314.0
2023-12-08 13:40:00,148.9,148.9,148.63,148.85,50226.0,148.9,148.9,148.63,148.85,50226.0
2023-12-08 13:50:00,148.88,148.94,148.76,148.89,27274.0,148.88,148.94,148.76,148.89,27274.0
2023-12-08 14:00:00,148.88,149.04,148.79,149.01,30054.0,148.88,149.04,148.79,149.01,30054.0
2023-12-08 14:10:00,149.0,149.29,148.95,149.2,54686.0,149.0,149.29,148.95,149.2,54686.0
2023-12-08 14:20:00,149.23,149.23,149.09,149.19,29084.0,149.23,149.23,149.09,149.19,29084.0
2023-12-08 14:30:00,149.16,149.41,149.12,149.41,35130.0,149.16,149.41,149.12,149.41,35130.0
2023-12-08 14:40:00,149.4,149.46,149.3,149.43,49966.0,149.4,149.46,149.3,149.43,49966.0
2023-12-08 14:50:00,149.44,149.45,149.22,149.28,50678.0,149.44,149.45,149.22,149.28,50678.0
2023-12-08 15:00:00,149.28,149.32,148.99,149.1,54630.0,149.28,149.32,148.99,149.1,54630.0
2023-12-08 15:10:00,149.03,149.13,148.98,149.12,46004.0,149.03,149.13,148.98,149.12,46004.0
2023-12-08 15:20:00,149.12,149.34,149.04,149.31,38120.0,149.12,149.34,149.04,149.31,38120.0
2023-12-08 15:30:00,149.3,149.35,149.19,149.33,66050.0,149.3,149.35,149.19,149.33,66050.0
2023-12-08 15:40:00,149.35,149.42,149.23,149.38,90882.0,149.35,149.42,149.23,149.38,90882.0
2023-12-08 15:50:00,149.39,149.46,149.03,149.22,228636.0,149.39,149.46,149.03,149.22,228636.0
2023-12-11 09:30:00,148.95,149.56,147.66,148.86,367298.0,148.95,149.56,147.66,148.86,367298.0
2023-12-11 09:40:00,148.8,149.2,148.38,149.0,146696.0,148.8,149.2,148.38,149.0,146696.0
2023-12-11 09:50:00,149.08,149.24,148.56,149.02,138688.0,149.08,149.24,148.56,149.02,138688.0
2023-12-11 10:00:00,149.07,149.28,148.47,149.25,245132.0,149.07,149.28,148.47,149.25,245132.0
2023-12-11 10:10:00,149.17,149.64,149.09,149.34,188044.0,149.17,149.64,149.09,149.34,188044.0
2023-12-11 10:20:00,149.32,149.58,149.23,149.27,75978.0,149.32,149.58,149.23,149.27,75978.0
2023-12-11 10:30:00,149.23,149.79,149.07,149.7,138696.0,149.23,149.79,149.07,149.7,138696.0
2023-12-11 10:40:00,149.72,149.77,149.35,149.54,199050.0,149.72,149.77,149.35,149.54,199050.0
2023-12-11 10:50:00,149.57,149.76,148.91,148.91,90772.0,149.57,149.76,148.91,148.91,90772.0
2023-12-11 11:00:00,148.9,149.06,148.29,148.47,104562.0,148.9,149.06,148.29,148.47,104562.0
2023-12-11 11:10:00,148.46,148.52,148.11,148.18,69830.0,148.46,148.52,148.11,148.18,69830.0
2023-12-11 11:20:00,148.16,148.26,147.89,148.01,95484.0,148.16,148.26,147.89,148.01,95484.0
2023-12-11 11:30:00,148.04,148.12,147.7,147.97,75138.0,148.04,148.12,147.7,147.97,75138.0
2023-12-11 11:40:00,148.0,148.07,147.9,148.03,55152.0,148.0,148.07,147.9,148.03,55152.0
2023-12-11 11:50:00,148.05,148.37,148.03,148.35,39178.0,148.05,148.37,148.03,148.35,39178.0
2023-12-11 12:00:00,148.35,148.49,148.16,148.48,64742.0,148.35,148.49,148.16,148.48,64742.0
2023-12-11 12:10:00,148.5,148.8,148.46,148.72,56274.0,148.5,148.8,148.46,148.72,56274.0
2023-12-11 12:20:00,148.72,148.95,148.69,148.92,55364.0,148.72,148.95,148.69,148.92,55364.0
2023-12-11 12:30:00,148.93,148.96,148.81,148.93,44072.0,148.93,148.96,148.81,148.93,44072.0
2023-12-11 12:40:00,148.92,149.17,148.9,149.13,102714.0,148.92,149.17,148.9,149.13,102714.0
2023-12-11 12:50:00,149.13,149.15,148.98,149.12,136804.0,149.13,149.15,148.98,149.12,136804.0
2023-12-11 13:00:00,149.03,149.19,149.01,149.12,47250.0,149.03,149.19,149.01,149.12,47250.0
2023-12-11 13:10:00,149.07,149.07,148.78,148.93,88810.0,149.07,149.07,148.78,148.93,88810.0
2023-12-11 13:20:00,148.96,149.07,148.88,148.99,54242.0,148.96,149.07,148.88,148.99,54242.0
2023-12-11 13:30:00,149.0,149.37,148.95,149.35,201848.0,149.0,149.37,148.95,149.35,201848.0
2023-12-11 13:40:00,149.34,149.53,149.3,149.4,179026.0,149.34,149.53,149.3,149.4,179026.0
2023-12-11 13:50:00,149.39,149.45,149.12,149.21,156824.0,149.39,149.45,149.12,149.21,156824.0
2023-12-11 14:00:00,149.17,149.27,148.87,148.88,48864.0,149.17,149.27,148.87,148.88,48864.0
2023-12-11 14:10:00,148.9,148.99,148.81,148.85,45514.0,148.9,148.99,148.81,148.85,45514.0
2023-12-11 14:20:00,148.88,149.04,148.75,149.03,39160.0,148.88,149.04,148.75,149.03,39160.0
2023-12-11 14:30:00,149.04,149.24,148.92,149.05,97766.0,149.04,149.24,148.92,149.05,97766.0
2023-12-11 14:40:00,149.05,149.36,149.0,149.28,107450.0,149.05,149.36,149.0,149.28,107450.0
2023-12-11 14:50:00,149.28,149.31,149.2,149.29,60210.0,149.28,149.31,149.2,149.29,60210.0
2023-12-11 15:00:00,149.28,149.64,149.01,149.62,64234.0,149.28,149.64,149.01,149.62,64234.0
2023-12-11 15:10:00,149.62,149.62,149.46,149.6,51648.0,149.62,149.62,149.46,149.6,51648.0
2023-12-11 15:20:00,149.54,149.68,149.52,149.61,66246.0,149.54,149.68,149.52,149.61,66246.0
2023-12-11 15:30:00,149.62,149.76,149.49,149.76,117012.0,149.62,149.76,149.49,149.76,117012.0
2023-12-11 15:40:00,149.77,149.88,149.72,149.78,104606.0,149.77,149.88,149.72,149.78,104606.0
2023-12-11 15:50:00,149.76,150.06,149.75,149.96,355878.0,149.76,150.06,149.75,149.96,355878.0
2023-12-12 09:30:00,149.79,151.13,149.71,151.02,299594.0,149.79,151.13,149.71,151.02,299594.0
2023-12-12 09:40:00,151.1,151.93,150.56,151.91,252342.0,151.1,151.93,150.56,151.91,252342.0
2023-12-12 09:50:00,151.87,152.96,151.6,152.92,333072.0,151.87,152.96,151.6,152.92,333072.0
2023-12-12 10:00:00,152.96,153.28,152.65,152.94,226184.0,152.96,153.28,152.65,152.94,226184.0
2023-12-12 10:10:00,152.94,153.64,152.89,153.55,254592.0,152.94,153.64,152.89,153.55,254592.0
2023-12-12 10:20:00,153.6,153.63,152.88,153.17,196908.0,153.6,153.63,152.88,153.17,196908.0
2023-12-12 10:30:00,153.21,153.78,153.2,153.69,181474.0,153.21,153.78,153.2,153.69,181474.0
2023-12-12 10:40:00,153.69,153.87,153.32,153.49,149296.0,153.69,153.87,153.32,153.49,149296.0
2023-12-12 10:50:00,153.47,153.86,153.43,153.84,116650.0,153.47,153.86,153.43,153.84,116650.0
2023-12-12 11:00:00,153.87,153.94,153.69,153.75,143260.0,153.87,153.94,153.69,153.75,143260.0
2023-12-12 11:10:00,153.73,153.76,153.41,153.63,117386.0,153.73,153.76,153.41,153.63,117386.0
2023-12-12 11:20:00,153.63,153.87,153.49,153.5,112336.0,153.63,153.87,153.49,153.5,112336.0
2023-12-12 11:30:00,153.51,153.72,153.34,153.34,120548.0,153.51,153.72,153.34,153.34,120548.0
2023-12-12 11:40:00,153.34,153.49,153.1,153.19,80340.0,153.34,153.49,153.1,153.19,80340.0
2023-12-12 11:50:00,153.23,153.23,152.81,152.91,187440.0,153.23,153.23,152.81,152.91,187440.0
2023-12-12 12:00:00,152.91,153.32,152.86,153.08,103680.0,152.91,153.32,152.86,153.08,103680.0
2023-12-12 12:10:00,153.1,153.16,152.84,152.89,91162.0,153.1,153.16,152.84,152.89,91162.0
2023-12-12 12:20:00,152.88,153.08,152.83,153.06,88472.0,152.88,153.08,152.83,153.06,88472.0
2023-12-12 12:30:00,153.06,153.43,153.04,153.16,96834.0,153.06,153.43,153.04,153.16,96834.0
2023-12-12 12:40:00,153.15,153.21,153.04,153.05,47076.0,153.15,153.21,153.04,153.05,47076.0
2023-12-12 12:50:00,153.05,153.1,152.9,152.94,56236.0,153.05,153.1,152.9,152.94,56236.0
2023-12-12 13:00:00,152.95,153.25,152.91,153.04,47700.0,152.95,153.25,152.91,153.04,47700.0
2023-12-12 13:10:00,153.07,153.11,152.93,152.93,44294.0,153.07,153.11,152.93,152.93,44294.0
2023-12-12 13:20:00,152.94,152.96,152.63,152.71,44278.0,152.94,152.96,152.63,152.71,44278.0
2023-12-12 13:30:00,152.7,152.81,152.6,152.81,47864.0,152.7,152.81,152.6,152.81,47864.0
2023-12-12 13:40:00,152.81,152.88,152.76,152.81,35842.0,152.81,152.88,152.76,152.81,35842.0
2023-12-12 13:50:00,152.79,152.84,152.58,152.58,37816.0,152.79,152.84,152.58,152.58,37816.0
2023-12-12 14:00:00,152.59,152.92,152.58,152.91,45468.0,152.59,152.92,152.58,152.91,45468.0
2023-12-12 14:10:00,152.93,152.93,152.45,152.52,97438.0,152.93,152.93,152.45,152.52,97438.0
2023-12-12 14:20:00,152.54,152.81,152.52,152.75,45876.0,152.54,152.81,152.52,152.75,45876.0
2023-12-12 14:30:00,152.78,152.94,152.78,152.88,43460.0,152.78,152.94,152.78,152.88,43460.0
2023-12-12 14:40:00,152.89,153.17,152.85,153.1,73042.0,152.89,153.17,152.85,153.1,73042.0
2023-12-12 14:50:00,153.15,153.35,153.11,153.21,53070.0,153.15,153.35,153.11,153.21,53070.0
2023-12-12 15:00:00,153.23,153.23,153.06,153.12,61904.0,153.23,153.23,153.06,153.12,61904.0
2023-12-12 15:10:00,153.1,153.17,152.98,153.06,72158.0,153.1,153.17,152.98,153.06,72158.0
2023-12-12 15:20:00,153.03,153.09,153.01,153.04,65352.0,153.03,153.09,153.01,153.04,65352.0
2023-12-12 15:30:00,153.04,153.07,152.59,152.78,96712.0,153.04,153.07,152.59,152.78,96712.0
2023-12-12 15:40:00,152.82,153.0,152.8,152.95,91448.0,152.82,153.0,152.8,152.95,91448.0
2023-12-12 15:50:00,152.93,152.96,152.68,152.75,370830.0,152.93,152.96,152.68,152.75,370830.0
2023-12-13 09:30:00,152.52,153.88,152.52,153.38,349110.0,152.52,153.88,152.52,153.38,349110.0
2023-12-13 09:40:00,153.35,154.1,153.29,153.6,189760.0,153.35,154.1,153.29,153.6,189760.0
2023-12-13 09:50:00,153.62,154.09,153.25,154.04,127070.0,153.62,154.09,153.25,154.04,127070.0
2023-12-13 10:00:00,153.99,154.19,153.43,154.13,127516.0,153.99,154.19,153.43,154.13,127516.0
2023-12-13 10:10:00,154.17,154.92,154.13,154.69,236202.0,154.17,154.92,154.13,154.69,236202.0
2023-12-13 10:20:00,154.67,154.73,153.77,154.09,111664.0,154.67,154.73,153.77,154.09,111664.0
2023-12-13 10:30:00,154.15,154.36,154.1,154.16,73330.0,154.15,154.36,154.1,154.16,73330.0
2023-12-13 10:40:00,154.16,154.42,154.08,154.42,83350.0,154.16,154.42,154.08,154.42,83350.0
2023-12-13 10:50:00,154.43,154.68,154.33,154.58,134284.0,154.43,154.68,154.33,154.58,134284.0
2023-12-13 11:00:00,154.56,155.13,154.53,155.13,148022.0,154.56,155.13,154.53,155.13,148022.0
2023-12-13 11:10:00,155.16,155.47,154.9,155.37,111012.0,155.16,155.47,154.9,155.37,111012.0
2023-12-13 11:20:00,155.34,155.64,155.17,155.54,108646.0,155.34,155.64,155.17,155.54,108646.0
2023-12-13 11:30:00,155.51,155.61,155.04,155.31,92116.0,155.51,155.61,155.04,155.31,92116.0
2023-12-13 11:40:00,155.33,155.56,155.25,155.46,77018.0,155.33,155.56,155.25,155.46,77018.0
2023-12-13 11:50:00,155.44,155.44,155.09,155.18,98506.0,155.44,155.44,155.09,155.18,98506.0
2023-12-13 12:00:00,155.19,155.5,155.05,155.36,69718.0,155.19,155.5,155.05,155.36,69718.0
2023-12-13 12:10:00,155.32,155.61,155.29,155.53,57144.0,155.32,155.61,155.29,155.53,57144.0
2023-12-13 12:20:00,155.52,155.8,155.51,155.65,96198.0,155.52,155.8,155.51,155.65,96198.0
2023-12-13 12:30:00,155.67,155.68,155.4,155.45,74122.0,155.67,155.68,155.4,155.45,74122.0
2023-12-13 12:40:00,155.44,155.92,155.43,155.9,102476.0,155.44,155.92,155.43,155.9,102476.0
2023-12-13 12:50:00,155.91,155.98,155.6,155.65,174848.0,155.91,155.98,155.6,155.65,174848.0
2023-12-13 13:00:00,155.64,155.75,155.58,155.63,94802.0,155.64,155.75,155.58,155.63,94802.0
2023-12-13 13:10:00,155.66,155.7,155.31,155.6,99366.0,155.66,155.7,155.31,155.6,99366.0
2023-12-13 13:20:00,155.6,155.67,155.48,155.59,76242.0,155.6,155.67,155.48,155.59,76242.0
2023-12-13 13:30:00,155.59,155.84,155.54,155.69,107998.0,155.59,155.84,155.54,155.69,107998.0
2023-12-13 13:40:00,155.7,155.78,155.42,155.65,139392.0,155.7,155.78,155.42,155.65,139392.0
2023-12-13 13:50:00,155.67,155.94,155.65,155.8,104164.0,155.67,155.94,155.65,155.8,104164.0
2023-12-13 14:00:00,155.79,156.85,155.63,156.72,269576.0,155.79,156.85,155.63,156.72,269576.0
2023-12-13 14:10:00,156.73,157.16,156.28,156.78,174162.0,156.73,157.16,156.28,156.78,174162.0
2023-12-13 14:20:00,156.67,157.16,156.66,156.78,179324.0,156.67,157.16,156.66,156.78,179324.0
2023-12-13 14:30:00,156.73,157.52,156.5,157.49,180098.0,156.73,157.52,156.5,157.49,180098.0
2023-12-13 14:40:00,157.46,157.93,157.17,157.78,237068.0,157.46,157.93,157.17,157.78,237068.0
2023-12-13 14:50:00,157.8,158.1,157.65,157.69,206058.0,157.8,158.1,157.65,157.69,206058.0
2023-12-13 15:00:00,157.72,157.75,157.42,157.65,188752.0,157.72,157.75,157.42,157.65,188752.0
2023-12-13 15:10:00,157.66,157.7,156.76,156.89,207188.0,157.66,157.7,156.76,156.89,207188.0
2023-12-13 15:20:00,156.88,156.96,155.54,155.73,271754.0,156.88,156.96,155.54,155.73,271754.0
2023-12-13 15:30:00,155.73,156.44,155.67,156.42,206640.0,155.73,156.44,155.67,156.42,206640.0
2023-12-13 15:40:00,156.42,156.42,155.74,155.93,216722.0,156.42,156.42,155.74,155.93,216722.0
2023-12-13 15:50:00,155.99,156.97,155.72,156.93,555388.0,155.99,156.97,155.72,156.93,555388.0
2023-12-14 09:30:00,157.84,159.0,156.56,156.86,724686.0,157.84,159.0,156.56,156.86,724686.0
2023-12-14 09:40:00,156.77,156.9,153.88,153.89,410250.0,156.77,156.9,153.88,153.89,410250.0
2023-12-14 09:50:00,153.88,154.54,153.27,153.69,414124.0,153.88,154.54,153.27,153.69,414124.0
2023-12-14 10:00:00,153.69,153.7,151.52,151.86,398856.0,153.69,153.7,151.52,151.86,398856.0
2023-12-14 10:10:00,151.73,153.18,151.73,153.1,303414.0,151.73,153.18,151.73,153.1,303414.0
2023-12-14 10:20:00,153.1,153.17,151.07,151.28,321514.0,153.1,153.17,151.07,151.28,321514.0
2023-12-14 10:30:00,151.3,151.4,150.85,151.24,282994.0,151.3,151.4,150.85,151.24,282994.0
2023-12-14 10:40:00,151.24,152.0,151.22,151.5,293352.0,151.24,152.0,151.22,151.5,293352.0
2023-12-14 10:50:00,151.5,152.01,151.37,151.86,226272.0,151.5,152.01,151.37,151.86,226272.0
2023-12-14 11:00:00,151.9,152.29,151.65,151.74,170900.0,151.9,152.29,151.65,151.74,170900.0
2023-12-14 11:10:00,151.76,151.79,151.0,151.39,168296.0,151.76,151.79,151.0,151.39,168296.0
2023-12-14 11:20:00,151.39,151.47,150.93,151.0,118540.0,151.39,151.47,150.93,151.0,118540.0
2023-12-14 11:30:00,150.99,151.43,150.92,151.28,112318.0,150.99,151.43,150.92,151.28,112318.0
2023-12-14 11:40:00,151.33,151.75,151.28,151.66,97752.0,151.33,151.75,151.28,151.66,97752.0
2023-12-14 11:50:00,151.62,151.62,151.38,151.44,57894.0,151.62,151.62,151.38,151.44,57894.0
2023-12-14 12:00:00,151.46,152.37,151.41,152.36,147448.0,151.46,152.37,151.41,152.36,147448.0
2023-12-14 12:10:00,152.33,152.45,151.81,151.83,119246.0,152.33,152.45,151.81,151.83,119246.0
2023-12-14 12:20:00,151.81,152.29,151.81,152.25,83460.0,151.81,152.29,151.81,152.25,83460.0
2023-12-14 12:30:00,152.27,152.45,151.93,152.33,193788.0,152.27,152.45,151.93,152.33,193788.0
2023-12-14 12:40:00,152.35,152.61,152.16,152.16,118242.0,152.35,152.61,152.16,152.16,118242.0
2023-12-14 12:50:00,152.2,152.2,151.15,151.15,98310.0,152.2,152.2,151.15,151.15,98310.0
2023-12-14 13:00:00,151.16,151.16,150.57,150.83,128490.0,151.16,151.16,150.57,150.83,128490.0
2023-12-14 13:10:00,150.8,150.97,150.26,150.26,169876.0,150.8,150.97,150.26,150.26,169876.0
2023-12-14 13:20:00,150.28,150.46,150.05,150.19,200196.0,150.28,150.46,150.05,150.19,200196.0
2023-12-14 13:30:00,150.2,150.29,149.43,149.48,260296.0,150.2,150.29,149.43,149.48,260296.0
2023-12-14 13:40:00,149.5,149.67,149.38,149.47,149878.0,149.5,149.67,149.38,149.47,149878.0
2023-12-14 13:50:00,149.45,149.83,149.06,149.82,216664.0,149.45,149.83,149.06,149.82,216664.0
2023-12-14 14:00:00,149.81,150.4,149.81,150.31,166884.0,149.81,150.4,149.81,150.31,166884.0
2023-12-14 14:10:00,150.29,150.73,150.27,150.6,95162.0,150.29,150.73,150.27,150.6,95162.0
2023-12-14 14:20:00,150.56,150.75,150.44,150.54,94536.0,150.56,150.75,150.44,150.54,94536.0
2023-12-14 14:30:00,150.54,150.59,150.34,150.49,111122.0,150.54,150.59,150.34,150.49,111122.0
2023-12-14 14:40:00,150.41,150.9,150.29,150.82,106844.0,150.41,150.9,150.29,150.82,106844.0
2023-12-14 14:50:00,150.82,151.2,150.82,150.97,82796.0,150.82,151.2,150.82,150.97,82796.0
2023-12-14 15:00:00,151.05,151.07,150.69,150.7,110852.0,151.05,151.07,150.69,150.7,110852.0
2023-12-14 15:10:00,150.7,150.71,150.42,150.5,107840.0,150.7,150.71,150.42,150.5,107840.0
2023-12-14 15:20:00,150.5,150.82,150.43,150.43,108702.0,150.5,150.82,150.43,150.43,108702.0
2023-12-14 15:30:00,150.46,150.75,150.07,150.07,165174.0,150.46,150.75,150.07,150.07,165174.0
2023-12-14 15:40:00,150.1,150.39,150.03,150.18,271982.0,150.1,150.39,150.03,150.18,271982.0
2023-12-14 15:50:00,150.15,150.4,149.92,150.26,701424.0,150.15,150.4,149.92,150.26,701424.0
2023-12-15 09:30:00,150.52,152.2,149.63,152.02,1700692.0,150.52,152.2,149.63,152.02,1700692.0
2023-12-15 09:40:00,152.02,152.83,151.48,152.29,403360.0,152.02,152.83,151.48,152.29,403360.0
2023-12-15 09:50:00,152.32,153.74,152.32,152.94,457152.0,152.32,153.74,152.32,152.94,457152.0
2023-12-15 10:00:00,152.94,153.92,152.42,153.8,472234.0,152.94,153.92,152.42,153.8,472234.0
2023-12-15 10:10:00,153.84,154.53,153.38,153.41,502094.0,153.84,154.53,153.38,153.41,502094.0
2023-12-15 10:20:00,153.49,153.86,153.27,153.86,449094.0,153.49,153.86,153.27,153.86,449094.0
2023-12-15 10:30:00,153.86,153.93,153.15,153.46,192020.0,153.86,153.93,153.15,153.46,192020.0
2023-12-15 10:40:00,153.48,153.65,152.65,153.06,144234.0,153.48,153.65,152.65,153.06,144234.0
2023-12-15 10:50:00,153.11,153.5,152.72,152.83,86034.0,153.11,153.5,152.72,152.83,86034.0
2023-12-15 11:00:00,152.77,153.21,152.71,153.19,73510.0,152.77,153.21,152.71,153.19,73510.0
2023-12-15 11:10:00,153.23,153.53,153.01,153.46,63088.0,153.23,153.53,153.01,153.46,63088.0
2023-12-15 11:20:00,153.48,153.9,153.48,153.81,54798.0,153.48,153.9,153.48,153.81,54798.0
2023-12-15 11:30:00,153.79,154.0,153.6,153.75,54522.0,153.79,154.0,153.6,153.75,54522.0
2023-12-15 11:40:00,153.73,153.93,153.54,153.89,61638.0,153.73,153.93,153.54,153.89,61638.0
2023-12-15 11:50:00,153.9,154.03,153.62,153.82,56486.0,153.9,154.03,153.62,153.82,56486.0
2023-12-15 12:00:00,153.88,153.99,153.57,153.81,51922.0,153.88,153.99,153.57,153.81,51922.0
2023-12-15 12:10:00,153.8,154.42,153.77,154.27,152204.0,153.8,154.42,153.77,154.27,152204.0
2023-12-15 12:20:00,154.33,154.33,154.09,154.31,104142.0,154.33,154.33,154.09,154.31,104142.0
2023-12-15 12:30:00,154.33,154.33,153.86,153.91,79648.0,154.33,154.33,153.86,153.91,79648.0
2023-12-15 12:40:00,153.9,154.03,153.25,153.25,88620.0,153.9,154.03,153.25,153.25,88620.0
2023-12-15 12:50:00,153.26,153.37,152.85,152.91,94014.0,153.26,153.37,152.85,152.91,94014.0
2023-12-15 13:00:00,152.92,153.81,152.85,153.67,105996.0,152.92,153.81,152.85,153.67,105996.0
2023-12-15 13:10:00,153.57,153.76,153.5,153.68,76026.0,153.57,153.76,153.5,153.68,76026.0
2023-12-15 13:20:00,153.74,153.97,153.65,153.94,63322.0,153.74,153.97,153.65,153.94,63322.0
2023-12-15 13:30:00,153.89,153.94,153.51,153.6,67360.0,153.89,153.94,153.51,153.6,67360.0
2023-12-15 13:40:00,153.59,153.64,153.21,153.46,108674.0,153.59,153.64,153.21,153.46,108674.0
2023-12-15 13:50:00,153.49,153.69,153.07,153.24,47514.0,153.49,153.69,153.07,153.24,47514.0
2023-12-15 14:00:00,153.21,153.29,152.78,152.99,61412.0,153.21,153.29,152.78,152.99,61412.0
2023-12-15 14:10:00,152.98,153.25,152.64,153.25,65286.0,152.98,153.25,152.64,153.25,65286.0
2023-12-15 14:20:00,153.25,153.28,153.14,153.15,40520.0,153.25,153.28,153.14,153.15,40520.0
2023-12-15 14:30:00,153.2,153.84,153.2,153.54,79416.0,153.2,153.84,153.2,153.54,79416.0
2023-12-15 14:40:00,153.57,153.69,153.5,153.5,30880.0,153.57,153.69,153.5,153.5,30880.0
2023-12-15 14:50:00,153.54,153.59,152.97,153.22,98110.0,153.54,153.59,152.97,153.22,98110.0
2023-12-15 15:00:00,153.27,153.48,153.25,153.29,51290.0,153.27,153.48,153.25,153.29,51290.0
2023-12-15 15:10:00,153.3,153.43,153.1,153.34,79072.0,153.3,153.43,153.1,153.34,79072.0
2023-12-15 15:20:00,153.34,153.75,153.32,153.62,51166.0,153.34,153.75,153.32,153.62,51166.0
2023-12-15 15:30:00,153.63,153.73,153.27,153.48,95726.0,153.63,153.73,153.27,153.48,95726.0
2023-12-15 15:40:00,153.49,153.79,153.44,153.77,203496.0,153.49,153.79,153.44,153.77,203496.0
2023-12-15 15:50:00,153.79,154.42,153.57,153.63,867780.0,153.79,154.42,153.57,153.63,867780.0
2023-12-18 09:30:00,152.14,153.5,152.01,153.06,346556.0,152.14,153.5,152.01,153.06,346556.0
2023-12-18 09:40:00,153.15,153.37,152.37,152.67,111848.0,153.15,153.37,152.37,152.67,111848.0
2023-12-18 09:50:00,152.5,153.93,152.24,153.48,115314.0,152.5,153.93,152.24,153.48,115314.0
2023-12-18 10:00:00,153.54,153.75,153.38,153.62,73650.0,153.54,153.75,153.38,153.62,73650.0
2023-12-18 10:10:00,153.65,154.35,153.57,154.35,91114.0,153.65,154.35,153.57,154.35,91114.0
2023-12-18 10:20:00,154.35,154.71,153.84,153.98,138300.0,154.35,154.71,153.84,153.98,138300.0
2023-12-18 10:30:00,154.02,154.23,153.46,153.5,70284.0,154.02,154.23,153.46,153.5,70284.0
2023-12-18 10:40:00,153.45,153.74,153.25,153.48,61346.0,153.45,153.74,153.25,153.48,61346.0
2023-12-18 10:50:00,153.53,153.53,153.16,153.25,60396.0,153.53,153.53,153.16,153.25,60396.0
2023-12-18 11:00:00,153.22,153.23,152.92,153.23,53008.0,153.22,153.23,152.92,153.23,53008.0
2023-12-18 11:10:00,153.19,153.85,153.18,153.68,50522.0,153.19,153.85,153.18,153.68,50522.0
2023-12-18 11:20:00,153.73,153.75,153.13,153.19,77550.0,153.73,153.75,153.13,153.19,77550.0
2023-12-18 11:30:00,153.14,153.21,152.79,152.91,55744.0,153.14,153.21,152.79,152.91,55744.0
2023-12-18 11:40:00,152.95,153.19,152.88,152.95,54470.0,152.95,153.19,152.88,152.95,54470.0
2023-12-18 11:50:00,152.95,153.34,152.9,153.13,32518.0,152.95,153.34,152.9,153.13,32518.0
2023-12-18 12:00:00,153.16,153.55,153.1,153.54,26726.0,153.16,153.55,153.1,153.54,26726.0
2023-12-18 12:10:00,153.57,154.01,153.49,153.97,61350.0,153.57,154.01,153.49,153.97,61350.0
2023-12-18 12:20:00,153.98,154.29,153.96,154.16,70354.0,153.98,154.29,153.96,154.16,70354.0
2023-12-18 12:30:00,154.09,154.18,153.92,154.15,64912.0,154.09,154.18,153.92,154.15,64912.0
2023-12-18 12:40:00,154.14,154.19,154.0,154.12,25866.0,154.14,154.19,154.0,154.12,25866.0
2023-12-18 12:50:00,154.15,154.33,154.1,154.25,38604.0,154.15,154.33,154.1,154.25,38604.0
2023-12-18 13:00:00,154.25,154.52,154.22,154.47,60454.0,154.25,154.52,154.22,154.47,60454.0
2023-12-18 13:10:00,154.46,154.49,154.19,154.19,31430.0,154.46,154.49,154.19,154.19,31430.0
2023-12-18 13:20:00,154.22,154.41,154.2,154.31,40004.0,154.22,154.41,154.2,154.31,40004.0
2023-12-18 13:30:00,154.38,154.48,154.24,154.39,31922.0,154.38,154.48,154.24,154.39,31922.0
2023-12-18 13:40:00,154.4,154.43,154.03,154.04,20332.0,154.4,154.43,154.03,154.04,20332.0
2023-12-18 13:50:00,154.05,154.09,153.78,153.83,30900.0,154.05,154.09,153.78,153.83,30900.0
2023-12-18 14:00:00,153.81,154.06,153.81,153.84,34252.0,153.81,154.06,153.81,153.84,34252.0
2023-12-18 14:10:00,153.84,153.92,153.56,153.67,39624.0,153.84,153.92,153.56,153.67,39624.0
2023-12-18 14:20:00,153.74,153.78,153.41,153.49,39598.0,153.74,153.78,153.41,153.49,39598.0
2023-12-18 14:30:00,153.48,153.57,153.29,153.52,38374.0,153.48,153.57,153.29,153.52,38374.0
2023-12-18 14:40:00,153.54,153.56,153.21,153.24,62144.0,153.54,153.56,153.21,153.24,62144.0
2023-12-18 14:50:00,153.24,153.65,153.04,153.58,59376.0,153.24,153.65,153.04,153.58,59376.0
2023-12-18 15:00:00,153.61,153.65,153.48,153.48,70218.0,153.61,153.65,153.48,153.48,70218.0
2023-12-18 15:10:00,153.48,153.74,153.37,153.68,56472.0,153.48,153.74,153.37,153.68,56472.0
2023-12-18 15:20:00,153.7,154.08,153.7,154.07,46504.0,153.7,154.08,153.7,154.07,46504.0
2023-12-18 15:30:00,154.07,154.1,153.56,153.56,94388.0,154.07,154.1,153.56,153.56,94388.0
2023-12-18 15:40:00,153.56,153.64,153.5,153.6,102154.0,153.56,153.64,153.5,153.6,102154.0
2023-12-18 15:50:00,153.59,153.98,153.55,153.76,354070.0,153.59,153.98,153.55,153.76,354070.0
2023-12-19 09:30:00,153.79,155.12,153.09,155.0,268442.0,153.79,155.12,153.09,155.0,268442.0
2023-12-19 09:40:00,155.05,155.17,154.04,154.11,95310.0,155.05,155.17,154.04,154.11,95310.0
2023-12-19 09:50:00,154.17,154.37,153.84,153.99,122884.0,154.17,154.37,153.84,153.99,122884.0
2023-12-19 10:00:00,154.03,154.72,153.58,154.64,115892.0,154.03,154.72,153.58,154.64,115892.0
2023-12-19 10:10:00,154.56,154.93,154.49,154.84,93194.0,154.56,154.93,154.49,154.84,93194.0
2023-12-19 10:20:00,154.84,155.07,154.7,155.04,72710.0,154.84,155.07,154.7,155.04,72710.0
2023-12-19 10:30:00,155.04,155.44,154.66,154.66,96168.0,155.04,155.44,154.66,154.66,96168.0
2023-12-19 10:40:00,154.66,154.89,154.28,154.75,68582.0,154.66,154.89,154.28,154.75,68582.0
2023-12-19 10:50:00,154.75,154.96,154.52,154.92,76698.0,154.75,154.96,154.52,154.92,76698.0
2023-12-19 11:00:00,154.94,155.13,154.67,154.78,55268.0,154.94,155.13,154.67,154.78,55268.0
2023-12-19 11:10:00,154.74,154.81,154.48,154.53,44680.0,154.74,154.81,154.48,154.53,44680.0
2023-12-19 11:20:00,154.59,154.94,154.14,154.91,43576.0,154.59,154.94,154.14,154.91,43576.0
2023-12-19 11:30:00,154.96,155.1,154.9,154.98,57058.0,154.96,155.1,154.9,154.98,57058.0
2023-12-19 11:40:00,154.98,155.03,154.5,154.56,29632.0,154.98,155.03,154.5,154.56,29632.0
2023-12-19 11:50:00,154.56,154.56,154.1,154.26,38054.0,154.56,154.56,154.1,154.26,38054.0
2023-12-19 12:00:00,154.21,154.35,154.19,154.24,41538.0,154.21,154.35,154.19,154.24,41538.0
2023-12-19 12:10:00,154.24,154.41,154.21,154.32,35390.0,154.24,154.41,154.21,154.32,35390.0
2023-12-19 12:20:00,154.29,154.4,154.13,154.13,37788.0,154.29,154.4,154.13,154.13,37788.0
2023-12-19 12:30:00,154.1,154.2,153.91,154.1,61548.0,154.1,154.2,153.91,154.1,61548.0
2023-12-19 12:40:00,154.12,154.17,154.04,154.11,23344.0,154.12,154.17,154.04,154.11,23344.0
2023-12-19 12:50:00,154.1,154.29,154.08,154.15,40242.0,154.1,154.29,154.08,154.15,40242.0
2023-12-19 13:00:00,154.15,154.18,153.83,153.85,35572.0,154.15,154.18,153.83,153.85,35572.0
2023-12-19 13:10:00,153.83,153.97,153.75,153.97,25098.0,153.83,153.97,153.75,153.97,25098.0
2023-12-19 13:20:00,154.0,154.45,154.0,154.45,30728.0,154.0,154.45,154.0,154.45,30728.0
2023-12-19 13:30:00,154.45,154.87,154.44,154.87,60478.0,154.45,154.87,154.44,154.87,60478.0
2023-12-19 13:40:00,154.88,154.92,154.54,154.54,48220.0,154.88,154.92,154.54,154.54,48220.0
2023-12-19 13:50:00,154.58,154.59,154.02,154.2,54878.0,154.58,154.59,154.02,154.2,54878.0
2023-12-19 14:00:00,154.23,154.31,154.19,154.27,21310.0,154.23,154.31,154.19,154.27,21310.0
2023-12-19 14:10:00,154.27,154.37,154.21,154.34,31958.0,154.27,154.37,154.21,154.34,31958.0
2023-12-19 14:20:00,154.34,154.37,154.16,154.28,22852.0,154.34,154.37,154.16,154.28,22852.0
2023-12-19 14:30:00,154.27,154.39,154.0,154.04,45916.0,154.27,154.39,154.0,154.04,45916.0
2023-12-19 14:40:00,154.13,154.24,153.98,154.15,27312.0,154.13,154.24,153.98,154.15,27312.0
2023-12-19 14:50:00,154.14,154.47,154.12,154.28,35384.0,154.14,154.47,154.12,154.28,35384.0
2023-12-19 15:00:00,154.28,154.37,154.04,154.13,41156.0,154.28,154.37,154.04,154.13,41156.0
2023-12-19 15:10:00,154.12,154.25,154.06,154.09,42058.0,154.12,154.25,154.06,154.09,42058.0
2023-12-19 15:20:00,154.1,154.21,153.91,154.16,50666.0,154.1,154.21,153.91,154.16,50666.0
2023-12-19 15:30:00,154.19,154.28,154.1,154.17,47170.0,154.19,154.28,154.1,154.17,47170.0
2023-12-19 15:40:00,154.13,154.24,154.03,154.11,68708.0,154.13,154.24,154.03,154.11,68708.0
2023-12-19 15:50:00,154.07,154.35,153.97,154.31,309062.0,154.07,154.35,153.97,154.31,309062.0
2023-12-20 09:30:00,152.73,154.0,152.0,152.54,268000.0,152.73,154.0,152.0,152.54,268000.0
2023-12-20 09:40:00,152.48,153.22,152.4,152.62,141838.0,152.48,153.22,152.4,152.62,141838.0
2023-12-20 09:50:00,152.66,153.12,152.02,152.28,121344.0,152.66,153.12,152.02,152.28,121344.0
2023-12-20 10:00:00,152.24,152.72,151.79,152.66,122602.0,152.24,152.72,151.79,152.66,122602.0
2023-12-20 10:10:00,152.74,153.4,152.54,153.29,109346.0,152.74,153.4,152.54,153.29,109346.0
2023-12-20 10:20:00,153.29,153.74,153.24,153.54,65360.0,153.29,153.74,153.24,153.54,65360.0
2023-12-20 10:30:00,153.59,153.81,153.44,153.46,70670.0,153.59,153.81,153.44,153.46,70670.0
2023-12-20 10:40:00,153.47,153.75,153.36,153.54,59736.0,153.47,153.75,153.36,153.54,59736.0
2023-12-20 10:50:00,153.52,153.57,153.2,153.2,41688.0,153.52,153.57,153.2,153.2,41688.0
2023-12-20 11:00:00,153.2,153.23,152.56,152.56,74978.0,153.2,153.23,152.56,152.56,74978.0
2023-12-20 11:10:00,152.6,152.68,152.35,152.5,98642.0,152.6,152.68,152.35,152.5,98642.0
2023-12-20 11:20:00,152.51,152.71,152.42,152.67,84006.0,152.51,152.71,152.42,152.67,84006.0
2023-12-20 11:30:00,152.66,152.73,152.47,152.69,72264.0,152.66,152.73,152.47,152.69,72264.0
2023-12-20 11:40:00,152.68,152.83,152.67,152.75,62388.0,152.68,152.83,152.67,152.75,62388.0
2023-12-20 11:50:00,152.73,152.94,152.72,152.83,35440.0,152.73,152.94,152.72,152.83,35440.0
2023-12-20 12:00:00,152.83,153.0,152.75,152.76,42110.0,152.83,153.0,152.75,152.76,42110.0
2023-12-20 12:10:00,152.77,152.88,152.64,152.72,38708.0,152.77,152.88,152.64,152.72,38708.0
2023-12-20 12:20:00,152.65,152.81,152.65,152.69,29142.0,152.65,152.81,152.65,152.69,29142.0
2023-12-20 12:30:00,152.71,153.21,152.54,153.2,42346.0,152.71,153.21,152.54,153.2,42346.0
2023-12-20 12:40:00,153.18,153.21,152.78,152.84,73234.0,153.18,153.21,152.78,152.84,73234.0
2023-12-20 12:50:00,152.81,153.02,152.79,153.02,32524.0,152.81,153.02,152.79,153.02,32524.0
2023-12-20 13:00:00,152.98,153.22,152.85,153.18,36312.0,152.98,153.22,152.85,153.18,36312.0
2023-12-20 13:10:00,153.19,153.24,153.02,153.05,49770.0,153.19,153.24,153.02,153.05,49770.0
2023-12-20 13:20:00,153.04,153.05,152.78,152.86,28112.0,153.04,153.05,152.78,152.86,28112.0
2023-12-20 13:30:00,152.87,152.91,152.64,152.64,32218.0,152.87,152.91,152.64,152.64,32218.0
2023-12-20 13:40:00,152.66,152.73,152.51,152.61,22498.0,152.66,152.73,152.51,152.61,22498.0
2023-12-20 13:50:00,152.61,152.65,152.42,152.49,31998.0,152.61,152.65,152.42,152.49,31998.0
2023-12-20 14:00:00,152.47,152.61,152.19,152.25,49618.0,152.47,152.61,152.19,152.25,49618.0
2023-12-20 14:10:00,152.26,152.33,152.16,152.2,79294.0,152.26,152.33,152.16,152.2,79294.0
2023-12-20 14:20:00,152.23,152.56,152.16,152.37,27360.0,152.23,152.56,152.16,152.37,27360.0
2023-12-20 14:30:00,152.39,152.44,151.63,151.64,73244.0,152.39,152.44,151.63,151.64,73244.0
2023-12-20 14:40:00,151.64,151.78,150.73,150.92,110156.0,151.64,151.78,150.73,150.92,110156.0
2023-12-20 14:50:00,150.94,151.14,150.32,150.96,122284.0,150.94,151.14,150.32,150.96,122284.0
2023-12-20 15:00:00,150.91,150.95,150.38,150.77,123006.0,150.91,150.95,150.38,150.77,123006.0
2023-12-20 15:10:00,150.78,151.35,150.72,151.19,74968.0,150.78,151.35,150.72,151.19,74968.0
2023-12-20 15:20:00,151.21,151.25,150.31,150.34,116760.0,151.21,151.25,150.31,150.34,116760.0
2023-12-20 15:30:00,150.38,150.6,150.23,150.28,174240.0,150.38,150.6,150.23,150.28,174240.0
2023-12-20 15:40:00,150.32,150.85,150.32,150.78,157496.0,150.32,150.85,150.32,150.78,157496.0
2023-12-20 15:50:00,150.82,150.95,150.35,150.45,472210.0,150.82,150.95,150.35,150.45,472210.0
2023-12-21 09:30:00,151.39,152.06,150.12,151.03,234760.0,151.39,152.06,150.12,151.03,234760.0
2023-12-21 09:40:00,151.06,151.58,150.66,151.26,152234.0,151.06,151.58,150.66,151.26,152234.0
2023-12-21 09:50:00,151.26,151.46,150.32,150.32,83978.0,151.26,151.46,150.32,150.32,83978.0
2023-12-21 10:00:00,150.33,150.54,149.72,149.72,203930.0,150.33,150.54,149.72,149.72,203930.0
2023-12-21 10:10:00,149.74,150.23,149.59,150.18,103578.0,149.74,150.23,149.59,150.18,103578.0
2023-12-21 10:20:00,150.16,150.5,149.55,149.62,85784.0,150.16,150.5,149.55,149.62,85784.0
2023-12-21 10:30:00,149.64,149.99,149.4,149.63,98758.0,149.64,149.99,149.4,149.63,98758.0
2023-12-21 10:40:00,149.6,149.66,149.34,149.38,78818.0,149.6,149.66,149.34,149.38,78818.0
2023-12-21 10:50:00,149.38,149.38,148.95,149.12,86966.0,149.38,149.38,148.95,149.12,86966.0
2023-12-21 11:00:00,149.13,149.68,149.13,149.35,58714.0,149.13,149.68,149.13,149.35,58714.0
2023-12-21 11:10:00,149.31,149.77,149.26,149.67,81314.0,149.31,149.77,149.26,149.67,81314.0
2023-12-21 11:20:00,149.66,149.72,149.45,149.64,56210.0,149.66,149.72,149.45,149.64,56210.0
2023-12-21 11:30:00,149.64,149.79,149.42,149.57,80768.0,149.64,149.79,149.42,149.57,80768.0
2023-12-21 11:40:00,149.57,149.66,149.32,149.64,36858.0,149.57,149.66,149.32,149.64,36858.0
2023-12-21 11:50:00,149.59,149.64,149.29,149.29,38488.0,149.59,149.64,149.29,149.29,38488.0
2023-12-21 12:00:00,149.35,149.47,148.74,148.74,63936.0,149.35,149.47,148.74,148.74,63936.0
2023-12-21 12:10:00,148.72,148.95,148.64,148.77,83536.0,148.72,148.95,148.64,148.77,83536.0
2023-12-21 12:20:00,148.76,148.81,148.43,148.7,69956.0,148.76,148.81,148.43,148.7,69956.0
2023-12-21 12:30:00,148.71,148.99,148.64,148.72,62956.0,148.71,148.99,148.64,148.72,62956.0
2023-12-21 12:40:00,148.71,148.79,148.44,148.49,84182.0,148.71,148.79,148.44,148.49,84182.0
2023-12-21 12:50:00,148.53,148.9,148.49,148.63,74892.0,148.53,148.9,148.49,148.63,74892.0
2023-12-21 13:00:00,148.64,148.9,148.52,148.66,95964.0,148.64,148.9,148.52,148.66,95964.0
2023-12-21 13:10:00,148.65,148.7,148.05,148.05,70462.0,148.65,148.7,148.05,148.05,70462.0
2023-12-21 13:20:00,148.08,148.88,147.96,148.65,101174.0,148.08,148.88,147.96,148.65,101174.0
2023-12-21 13:30:00,148.64,148.68,148.22,148.35,70904.0,148.64,148.68,148.22,148.35,70904.0
2023-12-21 13:40:00,148.32,148.43,148.15,148.35,39488.0,148.32,148.43,148.15,148.35,39488.0
2023-12-21 13:50:00,148.33,148.54,148.3,148.54,36624.0,148.33,148.54,148.3,148.54,36624.0
2023-12-21 14:00:00,148.52,148.68,148.47,148.54,36732.0,148.52,148.68,148.47,148.54,36732.0
2023-12-21 14:10:00,148.47,148.83,148.47,148.81,53708.0,148.47,148.83,148.47,148.81,53708.0
2023-12-21 14:20:00,148.79,149.0,148.7,148.96,34898.0,148.79,149.0,148.7,148.96,34898.0
2023-12-21 14:30:00,148.96,149.04,148.88,149.0,45930.0,148.96,149.04,148.88,149.0,45930.0
2023-12-21 14:40:00,148.97,149.09,148.89,148.89,49860.0,148.97,149.09,148.89,148.89,49860.0
2023-12-21 14:50:00,148.93,149.13,148.92,149.13,26096.0,148.93,149.13,148.92,149.13,26096.0
2023-12-21 15:00:00,149.16,149.27,148.91,149.0,49556.0,149.16,149.27,148.91,149.0,49556.0
2023-12-21 15:10:00,148.99,149.63,148.97,149.6,58178.0,148.99,149.63,148.97,149.6,58178.0
2023-12-21 15:20:00,149.63,149.98,149.52,149.92,70726.0,149.63,149.98,149.52,149.92,70726.0
2023-12-21 15:30:00,149.94,149.94,149.65,149.75,89064.0,149.94,149.94,149.65,149.75,89064.0
2023-12-21 15:40:00,149.75,149.98,149.71,149.71,93722.0,149.75,149.98,149.71,149.71,93722.0
2023-12-21 15:50:00,149.69,149.93,149.62,149.71,236654.0,149.69,149.93,149.62,149.71,236654.0
2023-12-22 09:30:00,150.17,150.38,149.15,149.29,166718.0,150.17,150.38,149.15,149.29,166718.0
2023-12-22 09:40:00,149.19,150.13,149.12,149.86,516104.0,149.19,150.13,149.12,149.86,516104.0
2023-12-22 09:50:00,149.93,150.02,149.16,149.24,64302.0,149.93,150.02,149.16,149.24,64302.0
2023-12-22 10:00:00,149.26,149.54,148.97,149.27,50610.0,149.26,149.54,148.97,149.27,50610.0
2023-12-22 10:10:00,149.25,149.28,149.07,149.18,54352.0,149.25,149.28,149.07,149.18,54352.0
2023-12-22 10:20:00,149.18,149.51,149.0,149.5,58352.0,149.18,149.51,149.0,149.5,58352.0
2023-12-22 10:30:00,149.52,149.93,149.52,149.7,61984.0,149.52,149.93,149.52,149.7,61984.0
2023-12-22 10:40:00,149.68,149.96,149.56,149.63,59924.0,149.68,149.96,149.56,149.63,59924.0
2023-12-22 10:50:00,149.65,149.73,149.35,149.36,61432.0,149.65,149.73,149.35,149.36,61432.0
2023-12-22 11:00:00,149.36,149.67,149.15,149.56,70156.0,149.36,149.67,149.15,149.56,70156.0
2023-12-22 11:10:00,149.64,149.69,149.5,149.55,23018.0,149.64,149.69,149.5,149.55,23018.0
2023-12-22 11:20:00,149.57,149.87,149.54,149.79,51706.0,149.57,149.87,149.54,149.79,51706.0
2023-12-22 11:30:00,149.81,149.95,149.63,149.7,37630.0,149.81,149.95,149.63,149.7,37630.0
2023-12-22 11:40:00,149.69,149.69,149.4,149.59,29834.0,149.69,149.69,149.4,149.59,29834.0
2023-12-22 11:50:00,149.6,149.72,149.39,149.4,53278.0,149.6,149.72,149.39,149.4,53278.0
2023-12-22 12:00:00,149.42,149.58,149.27,149.36,32520.0,149.42,149.58,149.27,149.36,32520.0
2023-12-22 12:10:00,149.44,149.49,149.13,149.17,21420.0,149.44,149.49,149.13,149.17,21420.0
2023-12-22 12:20:00,149.19,149.5,149.12,149.5,25950.0,149.19,149.5,149.12,149.5,25950.0
2023-12-22 12:30:00,149.39,149.43,149.19,149.43,17346.0,149.39,149.43,149.19,149.43,17346.0
2023-12-22 12:40:00,149.49,149.49,149.32,149.39,26102.0,149.49,149.49,149.32,149.39,26102.0
2023-12-22 12:50:00,149.36,149.39,149.28,149.37,16476.0,149.36,149.39,149.28,149.37,16476.0
2023-12-22 13:00:00,149.37,149.6,149.35,149.52,19864.0,149.37,149.6,149.35,149.52,19864.0
2023-12-22 13:10:00,149.53,149.74,149.5,149.72,19524.0,149.53,149.74,149.5,149.72,19524.0
2023-12-22 13:20:00,149.72,149.95,149.71,149.89,30472.0,149.72,149.95,149.71,149.89,30472.0
2023-12-22 13:30:00,149.92,149.96,149.84,149.87,17696.0,149.92,149.96,149.84,149.87,17696.0
2023-12-22 13:40:00,149.88,149.94,149.81,149.88,16206.0,149.88,149.94,149.81,149.88,16206.0
2023-12-22 13:50:00,149.9,149.98,149.78,149.79,30814.0,149.9,149.98,149.78,149.79,30814.0
2023-12-22 14:00:00,149.79,149.83,149.28,149.4,36020.0,149.79,149.83,149.28,149.4,36020.0
2023-12-22 14:10:00,149.44,149.49,149.03,149.34,52940.0,149.44,149.49,149.03,149.34,52940.0
2023-12-22 14:20:00,149.33,149.36,148.78,148.87,44640.0,149.33,149.36,148.78,148.87,44640.0
2023-12-22 14:30:00,148.89,149.1,148.75,149.07,31984.0,148.89,149.1,148.75,149.07,31984.0
2023-12-22 14:40:00,149.06,149.4,149.03,149.31,38672.0,149.06,149.4,149.03,149.31,38672.0
2023-12-22 14:50:00,149.37,149.65,149.32,149.58,35986.0,149.37,149.65,149.32,149.58,35986.0
2023-12-22 15:00:00,149.61,149.65,149.37,149.46,30700.0,149.61,149.65,149.37,149.46,30700.0
2023-12-22 15:10:00,149.45,149.71,149.31,149.41,52538.0,149.45,149.71,149.31,149.41,52538.0
2023-12-22 15:20:00,149.39,149.63,149.35,149.47,43414.0,149.39,149.63,149.35,149.47,43414.0
2023-12-22 15:30:00,149.47,149.5,149.19,149.22,52710.0,149.47,149.5,149.19,149.22,52710.0
2023-12-22 15:40:00,149.24,149.3,149.09,149.09,51604.0,149.24,149.3,149.09,149.09,51604.0
2023-12-22 15:50:00,149.1,149.37,148.91,149.1,294866.0,149.1,149.37,148.91,149.1,294866.0
2023-12-26 09:30:00,149.44,151.0,149.25,150.55,134950.0,149.44,151.0,149.25,150.55,134950.0
2023-12-26 09:40:00,150.63,150.78,150.29,150.39,36448.0,150.63,150.78,150.29,150.39,36448.0
2023-12-26 09:50:00,150.33,150.46,150.03,150.11,36434.0,150.33,150.46,150.03,150.11,36434.0
2023-12-26 10:00:00,150.13,150.19,149.95,150.04,35888.0,150.13,150.19,149.95,150.04,35888.0
2023-12-26 10:10:00,150.06,150.21,149.92,149.92,23482.0,150.06,150.21,149.92,149.92,23482.0
2023-12-26 10:20:00,149.97,150.06,149.79,149.95,41370.0,149.97,150.06,149.79,149.95,41370.0
2023-12-26 10:30:00,149.95,150.1,149.88,150.08,46564.0,149.95,150.1,149.88,150.08,46564.0
2023-12-26 10:40:00,150.08,150.21,149.85,149.92,30392.0,150.08,150.21,149.85,149.92,30392.0
2023-12-26 10:50:00,149.9,149.94,149.69,149.74,24554.0,149.9,149.94,149.69,149.74,24554.0
2023-12-26 11:00:00,149.74,149.95,149.65,149.9,17186.0,149.74,149.95,149.65,149.9,17186.0
2023-12-26 11:10:00,149.88,150.04,149.85,149.97,21864.0,149.88,150.04,149.85,149.97,21864.0
2023-12-26 11:20:00,149.95,149.96,149.75,149.89,29284.0,149.95,149.96,149.75,149.89,29284.0
2023-12-26 11:30:00,149.9,150.04,149.86,149.98,12094.0,149.9,150.04,149.86,149.98,12094.0
2023-12-26 11:40:00,149.98,149.98,149.73,149.77,21142.0,149.98,149.98,149.73,149.77,21142.0
2023-12-26 11:50:00,149.75,149.87,149.66,149.66,10552.0,149.75,149.87,149.66,149.66,10552.0
2023-12-26 12:00:00,149.66,149.69,149.56,149.63,18340.0,149.66,149.69,149.56,149.63,18340.0
2023-12-26 12:10:00,149.65,149.92,149.65,149.78,22092.0,149.65,149.92,149.65,149.78,22092.0
2023-12-26 12:20:00,149.75,149.78,149.64,149.69,19330.0,149.75,149.78,149.64,149.69,19330.0
2023-12-26 12:30:00,149.69,149.71,149.48,149.5,45824.0,149.69,149.71,149.48,149.5,45824.0
2023-12-26 12:40:00,149.53,149.66,149.49,149.62,15900.0,149.53,149.66,149.49,149.62,15900.0
2023-12-26 12:50:00,149.61,149.7,149.54,149.55,16626.0,149.61,149.7,149.54,149.55,16626.0
2023-12-26 13:00:00,149.53,149.88,149.53,149.76,24718.0,149.53,149.88,149.53,149.76,24718.0
2023-12-26 13:10:00,149.8,149.92,149.79,149.85,18332.0,149.8,149.92,149.79,149.85,18332.0
2023-12-26 13:20:00,149.85,149.95,149.85,149.88,17958.0,149.85,149.95,149.85,149.88,17958.0
2023-12-26 13:30:00,149.92,149.96,149.88,149.89,15610.0,149.92,149.96,149.88,149.89,15610.0
2023-12-26 13:40:00,149.89,150.03,149.86,149.98,26120.0,149.89,150.03,149.86,149.98,26120.0
2023-12-26 13:50:00,150.0,150.02,149.91,149.96,17516.0,150.0,150.02,149.91,149.96,17516.0
2023-12-26 14:00:00,149.96,149.99,149.89,149.99,14454.0,149.96,149.99,149.89,149.99,14454.0
2023-12-26 14:10:00,150.0,150.18,150.0,150.17,19250.0,150.0,150.18,150.0,150.17,19250.0
2023-12-26 14:20:00,150.15,150.21,150.13,150.19,27986.0,150.15,150.21,150.13,150.19,27986.0
2023-12-26 14:30:00,150.2,150.27,150.15,150.23,22632.0,150.2,150.27,150.15,150.23,22632.0
2023-12-26 14:40:00,150.27,150.31,150.19,150.2,27756.0,150.27,150.31,150.19,150.2,27756.0
2023-12-26 14:50:00,150.2,150.4,150.2,150.34,30718.0,150.2,150.4,150.2,150.34,30718.0
2023-12-26 15:00:00,150.4,150.61,150.4,150.43,28676.0,150.4,150.61,150.4,150.43,28676.0
2023-12-26 15:10:00,150.45,150.49,150.4,150.44,31170.0,150.45,150.49,150.4,150.44,31170.0
2023-12-26 15:20:00,150.46,150.68,150.44,150.57,35146.0,150.46,150.68,150.44,150.57,35146.0
2023-12-26 15:30:00,150.6,150.68,150.47,150.49,37962.0,150.6,150.68,150.47,150.49,37962.0
2023-12-26 15:40:00,150.49,150.52,150.33,150.33,62446.0,150.49,150.52,150.33,150.33,62446.0
2023-12-26 15:50:00,150.32,150.54,150.18,150.43,207372.0,150.32,150.54,150.18,150.43,207372.0
2023-12-27 09:30:00,150.06,150.45,149.53,150.08,139206.0,150.06,150.45,149.53,150.08,139206.0
2023-12-27 09:40:00,150.08,150.17,149.58,149.8,57484.0,150.08,150.17,149.58,149.8,57484.0
2023-12-27 09:50:00,149.86,150.14,149.7,150.03,24092.0,149.86,150.14,149.7,150.03,24092.0
2023-12-27 10:00:00,150.09,150.23,149.38,149.43,53350.0,150.09,150.23,149.38,149.43,53350.0
2023-12-27 10:10:00,149.46,149.53,148.63,149.08,97298.0,149.46,149.53,148.63,149.08,97298.0
2023-12-27 10:20:00,149.05,149.17,148.93,149.12,27992.0,149.05,149.17,148.93,149.12,27992.0
2023-12-27 10:30:00,149.11,149.15,148.77,148.94,43456.0,149.11,149.15,148.77,148.94,43456.0
2023-12-27 10:40:00,148.86,148.98,148.83,148.93,18896.0,148.86,148.98,148.83,148.93,18896.0
2023-12-27 10:50:00,148.93,149.13,148.82,149.0,33184.0,148.93,149.13,148.82,149.0,33184.0
2023-12-27 11:00:00,148.99,149.04,148.79,148.91,27102.0,148.99,149.04,148.79,148.91,27102.0
2023-12-27 11:10:00,148.94,149.0,148.82,148.96,36586.0,148.94,149.0,148.82,148.96,36586.0
2023-12-27 11:20:00,149.02,149.34,148.96,149.2,41218.0,149.02,149.34,148.96,149.2,41218.0
2023-12-27 11:30:00,149.16,149.19,148.7,148.76,35968.0,149.16,149.19,148.7,148.76,35968.0
2023-12-27 11:40:00,148.74,148.94,148.74,148.9,37970.0,148.74,148.94,148.74,148.9,37970.0
2023-12-27 11:50:00,148.91,148.91,148.75,148.78,26252.0,148.91,148.91,148.75,148.78,26252.0
2023-12-27 12:00:00,148.79,148.79,148.32,148.46,55492.0,148.79,148.79,148.32,148.46,55492.0
2023-12-27 12:10:00,148.5,148.58,148.28,148.4,61692.0,148.5,148.58,148.28,148.4,61692.0
2023-12-27 12:20:00,148.35,148.43,148.16,148.19,51898.0,148.35,148.43,148.16,148.19,51898.0
2023-12-27 12:30:00,148.21,148.42,148.19,148.32,40348.0,148.21,148.42,148.19,148.32,40348.0
2023-12-27 12:40:00,148.29,148.32,148.03,148.15,40472.0,148.29,148.32,148.03,148.15,40472.0
2023-12-27 12:50:00,148.1,148.56,148.1,148.38,36068.0,148.1,148.56,148.1,148.38,36068.0
2023-12-27 13:00:00,148.39,148.74,148.35,148.61,34638.0,148.39,148.74,148.35,148.61,34638.0
2023-12-27 13:10:00,148.64,148.82,148.44,148.49,65054.0,148.64,148.82,148.44,148.49,65054.0
2023-12-27 13:20:00,148.43,148.51,148.35,148.4,22558.0,148.43,148.51,148.35,148.4,22558.0
2023-12-27 13:30:00,148.46,148.58,148.44,148.5,18380.0,148.46,148.58,148.44,148.5,18380.0
2023-12-27 13:40:00,148.5,148.55,148.38,148.4,19568.0,148.5,148.55,148.38,148.4,19568.0
2023-12-27 13:50:00,148.43,148.56,148.39,148.39,21298.0,148.43,148.56,148.39,148.39,21298.0
2023-12-27 14:00:00,148.38,148.38,147.91,148.12,59590.0,148.38,148.38,147.91,148.12,59590.0
2023-12-27 14:10:00,148.19,148.37,148.05,148.37,25506.0,148.19,148.37,148.05,148.37,25506.0
2023-12-27 14:20:00,148.35,148.53,148.24,148.48,42286.0,148.35,148.53,148.24,148.48,42286.0
2023-12-27 14:30:00,148.49,148.52,148.32,148.49,26912.0,148.49,148.52,148.32,148.49,26912.0
2023-12-27 14:40:00,148.44,148.51,148.25,148.37,29240.0,148.44,148.51,148.25,148.37,29240.0
2023-12-27 14:50:00,148.38,148.49,148.26,148.36,31346.0,148.38,148.49,148.26,148.36,31346.0
2023-12-27 15:00:00,148.4,148.49,148.33,148.46,48206.0,148.4,148.49,148.33,148.46,48206.0
2023-12-27 15:10:00,148.42,148.68,148.42,148.57,20742.0,148.42,148.68,148.42,148.57,20742.0
2023-12-27 15:20:00,148.56,148.6,148.45,148.51,27522.0,148.56,148.6,148.45,148.51,27522.0
2023-12-27 15:30:00,148.47,148.68,148.44,148.66,36530.0,148.47,148.68,148.44,148.66,36530.0
2023-12-27 15:40:00,148.66,148.77,148.6,148.73,77316.0,148.66,148.77,148.6,148.73,77316.0
2023-12-27 15:50:00,148.71,148.94,148.6,148.79,194386.0,148.71,148.94,148.6,148.79,194386.0
2023-12-28 09:30:00,148.66,148.83,147.4,147.99,210966.0,148.66,148.83,147.4,147.99,210966.0
2023-12-28 09:40:00,147.98,148.4,147.81,148.16,56276.0,147.98,148.4,147.81,148.16,56276.0
2023-12-28 09:50:00,148.02,148.14,147.8,148.12,59450.0,148.02,148.14,147.8,148.12,59450.0
2023-12-28 10:00:00,148.13,148.16,147.56,147.65,77724.0,148.13,148.16,147.56,147.65,77724.0
2023-12-28 10:10:00,147.68,147.83,147.44,147.46,58658.0,147.68,147.83,147.44,147.46,58658.0
2023-12-28 10:20:00,147.51,147.59,147.25,147.26,84590.0,147.51,147.59,147.25,147.26,84590.0
2023-12-28 10:30:00,147.23,147.34,147.15,147.24,69182.0,147.23,147.34,147.15,147.24,69182.0
2023-12-28 10:40:00,147.23,147.61,147.17,147.49,60068.0,147.23,147.61,147.17,147.49,60068.0
2023-12-28 10:50:00,147.52,147.72,147.44,147.59,95794.0,147.52,147.72,147.44,147.59,95794.0
2023-12-28 11:00:00,147.59,147.59,147.18,147.33,55562.0,147.59,147.59,147.18,147.33,55562.0
2023-12-28 11:10:00,147.34,147.44,146.9,146.99,76894.0,147.34,147.44,146.9,146.99,76894.0
2023-12-28 11:20:00,146.96,147.37,146.9,147.26,32776.0,146.96,147.37,146.9,147.26,32776.0
2023-12-28 11:30:00,147.33,147.5,147.22,147.47,24830.0,147.33,147.5,147.22,147.47,24830.0
2023-12-28 11:40:00,147.49,147.6,147.37,147.43,32814.0,147.49,147.6,147.37,147.43,32814.0
2023-12-28 11:50:00,147.45,147.47,147.02,147.03,38902.0,147.45,147.47,147.02,147.03,38902.0
2023-12-28 12:00:00,147.05,147.29,146.99,147.24,60942.0,147.05,147.29,146.99,147.24,60942.0
2023-12-28 12:10:00,147.17,147.42,147.17,147.35,34306.0,147.17,147.42,147.17,147.35,34306.0
2023-12-28 12:20:00,147.36,147.53,147.26,147.48,26154.0,147.36,147.53,147.26,147.48,26154.0
2023-12-28 12:30:00,147.47,147.68,147.44,147.63,42830.0,147.47,147.68,147.44,147.63,42830.0
2023-12-28 12:40:00,147.63,147.68,147.25,147.29,34256.0,147.63,147.68,147.25,147.29,34256.0
2023-12-28 12:50:00,147.32,147.6,147.32,147.53,15856.0,147.32,147.6,147.32,147.53,15856.0
2023-12-28 13:00:00,147.53,147.59,147.32,147.48,23442.0,147.53,147.59,147.32,147.48,23442.0
2023-12-28 13:10:00,147.58,147.59,147.33,147.37,33102.0,147.58,147.59,147.33,147.37,33102.0
2023-12-28 13:20:00,147.37,147.43,147.29,147.41,41216.0,147.37,147.43,147.29,147.41,41216.0
2023-12-28 13:30:00,147.42,147.55,147.4,147.46,16328.0,147.42,147.55,147.4,147.46,16328.0
2023-12-28 13:40:00,147.45,147.46,147.14,147.23,52964.0,147.45,147.46,147.14,147.23,52964.0
2023-12-28 13:50:00,147.26,147.29,147.16,147.23,26790.0,147.26,147.29,147.16,147.23,26790.0
2023-12-28 14:00:00,147.23,147.28,147.2,147.25,18510.0,147.23,147.28,147.2,147.25,18510.0
2023-12-28 14:10:00,147.22,147.55,147.22,147.51,34512.0,147.22,147.55,147.22,147.51,34512.0
2023-12-28 14:20:00,147.54,147.66,147.5,147.66,24046.0,147.54,147.66,147.5,147.66,24046.0
2023-12-28 14:30:00,147.62,147.8,147.62,147.66,43484.0,147.62,147.8,147.62,147.66,43484.0
2023-12-28 14:40:00,147.66,147.91,147.51,147.85,37018.0,147.66,147.91,147.51,147.85,37018.0
2023-12-28 14:50:00,147.85,148.02,147.82,148.02,25470.0,147.85,148.02,147.82,148.02,25470.0
2023-12-28 15:00:00,148.03,148.04,147.75,147.78,27162.0,148.03,148.04,147.75,147.78,27162.0
2023-12-28 15:10:00,147.78,148.07,147.71,148.03,54952.0,147.78,148.07,147.71,148.03,54952.0
2023-12-28 15:20:00,148.04,148.06,147.79,147.81,47166.0,148.04,148.06,147.79,147.81,47166.0
2023-12-28 15:30:00,147.83,147.95,147.79,147.91,56608.0,147.83,147.95,147.79,147.91,56608.0
2023-12-28 15:40:00,147.93,148.1,147.91,147.91,38126.0,147.93,148.1,147.91,147.91,38126.0
2023-12-28 15:50:00,147.9,147.95,147.62,147.78,202974.0,147.9,147.95,147.62,147.78,202974.0
2023-12-29 09:30:00,148.35,148.36,147.51,147.91,121654.0,148.35,148.36,147.51,147.91,121654.0
2023-12-29 09:40:00,147.89,148.03,147.58,147.9,40102.0,147.89,148.03,147.58,147.9,40102.0
2023-12-29 09:50:00,147.9,148.12,147.66,148.1,38668.0,147.9,148.12,147.66,148.1,38668.0
2023-12-29 10:00:00,148.05,148.09,147.54,147.59,36228.0,148.05,148.09,147.54,147.59,36228.0
2023-12-29 10:10:00,147.56,147.68,147.12,147.12,62970.0,147.56,147.68,147.12,147.12,62970.0
2023-12-29 10:20:00,147.07,147.43,147.03,147.27,51198.0,147.07,147.43,147.03,147.27,51198.0
2023-12-29 10:30:00,147.29,147.29,146.93,147.02,44152.0,147.29,147.29,146.93,147.02,44152.0
2023-12-29 10:40:00,147.02,147.11,146.6,146.78,52630.0,147.02,147.11,146.6,146.78,52630.0
2023-12-29 10:50:00,146.74,146.89,146.68,146.79,32222.0,146.74,146.89,146.68,146.79,32222.0
2023-12-29 11:00:00,146.81,146.95,146.56,146.6,53930.0,146.81,146.95,146.56,146.6,53930.0
2023-12-29 11:10:00,146.61,146.7,146.1,146.3,63128.0,146.61,146.7,146.1,146.3,63128.0
2023-12-29 11:20:00,146.31,146.4,146.16,146.23,51810.0,146.31,146.4,146.16,146.23,51810.0
2023-12-29 11:30:00,146.21,146.33,145.98,146.3,62538.0,146.21,146.33,145.98,146.3,62538.0
2023-12-29 11:40:00,146.29,146.5,146.08,146.49,41290.0,146.29,146.5,146.08,146.49,41290.0
2023-12-29 11:50:00,146.51,146.78,146.43,146.68,53610.0,146.51,146.78,146.43,146.68,53610.0
2023-12-29 12:00:00,146.68,146.94,146.67,146.81,30084.0,146.68,146.94,146.67,146.81,30084.0
2023-12-29 12:10:00,146.78,146.89,146.63,146.85,26724.0,146.78,146.89,146.63,146.85,26724.0
2023-12-29 12:20:00,146.85,147.0,146.67,146.74,23956.0,146.85,147.0,146.67,146.74,23956.0
2023-12-29 12:30:00,146.72,146.97,146.72,146.9,27822.0,146.72,146.97,146.72,146.9,27822.0
2023-12-29 12:40:00,146.93,147.05,146.82,146.84,30404.0,146.93,147.05,146.82,146.84,30404.0
2023-12-29 12:50:00,146.84,147.18,146.8,147.18,42388.0,146.84,147.18,146.8,147.18,42388.0
2023-12-29 13:00:00,147.17,147.88,147.15,147.77,92866.0,147.17,147.88,147.15,147.77,92866.0
2023-12-29 13:10:00,147.75,147.99,147.65,147.74,59822.0,147.75,147.99,147.65,147.74,59822.0
2023-12-29 13:20:00,147.71,148.01,147.62,147.72,41134.0,147.71,148.01,147.62,147.72,41134.0
2023-12-29 13:30:00,147.73,147.85,147.66,147.82,29188.0,147.73,147.85,147.66,147.82,29188.0
2023-12-29 13:40:00,147.8,147.85,147.6,147.66,29906.0,147.8,147.85,147.6,147.66,29906.0
2023-12-29 13:50:00,147.65,147.69,147.41,147.51,29830.0,147.65,147.69,147.41,147.51,29830.0
2023-12-29 14:00:00,147.5,147.62,147.42,147.57,21708.0,147.5,147.62,147.42,147.57,21708.0
2023-12-29 14:10:00,147.56,147.59,147.45,147.59,28738.0,147.56,147.59,147.45,147.59,28738.0
2023-12-29 14:20:00,147.53,147.62,147.31,147.33,23230.0,147.53,147.62,147.31,147.33,23230.0
2023-12-29 14:30:00,147.34,147.64,147.33,147.54,26996.0,147.34,147.64,147.33,147.54,26996.0
2023-12-29 14:40:00,147.62,147.7,147.45,147.59,22274.0,147.62,147.7,147.45,147.59,22274.0
2023-12-29 14:50:00,147.57,147.62,147.51,147.55,16558.0,147.57,147.62,147.51,147.55,16558.0
2023-12-29 15:00:00,147.57,147.69,147.35,147.44,56210.0,147.57,147.69,147.35,147.44,56210.0
2023-12-29 15:10:00,147.44,147.52,147.29,147.33,61912.0,147.44,147.52,147.29,147.33,61912.0
2023-12-29 15:20:00,147.29,147.41,147.27,147.38,45818.0,147.29,147.41,147.27,147.38,45818.0
2023-12-29 15:30:00,147.4,147.42,147.15,147.28,35816.0,147.4,147.42,147.15,147.28,35816.0
2023-12-29 15:40:00,147.32,147.45,147.16,147.16,47386.0,147.32,147.45,147.16,147.16,47386.0
2023-12-29 15:50:00,147.15,147.54,147.05,147.46,233174.0,147.15,147.54,147.05,147.46,233174.0
2024-01-02 09:30:00,145.97,146.06,144.86,145.46,287156.0,145.97,146.06,144.86,145.46,287156.0
2024-01-02 09:40:00,145.4,145.59,144.31,144.39,139158.0,145.4,145.59,144.31,144.39,139158.0
2024-01-02 09:50:00,144.4,145.0,144.13,144.94,138890.0,144.4,145.0,144.13,144.94,138890.0
2024-01-02 10:00:00,144.89,144.98,143.53,143.66,105090.0,144.89,144.98,143.53,143.66,105090.0
2024-01-02 10:10:00,143.61,143.8,143.12,143.12,80564.0,143.61,143.8,143.12,143.12,80564.0
2024-01-02 10:20:00,143.11,143.54,142.95,143.08,121518.0,143.11,143.54,142.95,143.08,121518.0
2024-01-02 10:30:00,143.01,143.01,142.76,142.85,110230.0,143.01,143.01,142.76,142.85,110230.0
2024-01-02 10:40:00,142.79,143.12,142.42,142.49,165690.0,142.79,143.12,142.42,142.49,165690.0
2024-01-02 10:50:00,142.49,143.25,142.45,143.22,124394.0,142.49,143.25,142.45,143.22,124394.0
2024-01-02 11:00:00,143.29,143.97,143.26,143.97,60836.0,143.29,143.97,143.26,143.97,60836.0
2024-01-02 11:10:00,144.0,144.66,144.0,144.61,63970.0,144.0,144.66,144.0,144.61,63970.0
2024-01-02 11:20:00,144.65,144.96,144.58,144.89,54564.0,144.65,144.96,144.58,144.89,54564.0
2024-01-02 11:30:00,144.92,145.09,144.92,144.93,49912.0,144.92,145.09,144.92,144.93,49912.0
2024-01-02 11:40:00,144.91,145.17,144.83,145.17,71638.0,144.91,145.17,144.83,145.17,71638.0
2024-01-02 11:50:00,145.15,145.18,144.83,144.86,37082.0,145.15,145.18,144.83,144.86,37082.0
2024-01-02 12:00:00,144.9,145.45,144.78,145.39,78078.0,144.9,145.45,144.78,145.39,78078.0
2024-01-02 12:10:00,145.4,145.46,145.09,145.27,50288.0,145.4,145.46,145.09,145.27,50288.0
2024-01-02 12:20:00,145.26,145.37,145.03,145.05,39328.0,145.26,145.37,145.03,145.05,39328.0
2024-01-02 12:30:00,145.05,145.1,144.91,145.04,53982.0,145.05,145.1,144.91,145.04,53982.0
2024-01-02 12:40:00,145.04,145.12,144.5,144.56,26876.0,145.04,145.12,144.5,144.56,26876.0
2024-01-02 12:50:00,144.58,144.58,144.23,144.31,35356.0,144.58,144.58,144.23,144.31,35356.0
2024-01-02 13:00:00,144.28,144.54,144.28,144.35,28812.0,144.28,144.54,144.28,144.35,28812.0
2024-01-02 13:10:00,144.35,144.56,144.31,144.48,22822.0,144.35,144.56,144.31,144.48,22822.0
2024-01-02 13:20:00,144.5,144.73,144.45,144.6,42292.0,144.5,144.73,144.45,144.6,42292.0
2024-01-02 13:30:00,144.61,144.74,144.6,144.7,28982.0,144.61,144.74,144.6,144.7,28982.0
2024-01-02 13:40:00,144.67,144.68,144.18,144.24,28892.0,144.67,144.68,144.18,144.24,28892.0
2024-01-02 13:50:00,144.22,144.22,143.77,143.81,38846.0,144.22,144.22,143.77,143.81,38846.0
2024-01-02 14:00:00,143.77,144.15,143.76,144.1,38572.0,143.77,144.15,143.76,144.1,38572.0
2024-01-02 14:10:00,144.13,144.62,144.1,144.47,36522.0,144.13,144.62,144.1,144.47,36522.0
2024-01-02 14:20:00,144.52,144.83,144.45,144.81,38586.0,144.52,144.83,144.45,144.81,38586.0
2024-01-02 14:30:00,144.75,144.79,144.61,144.63,27888.0,144.75,144.79,144.61,144.63,27888.0
2024-01-02 14:40:00,144.65,144.65,144.44,144.58,28398.0,144.65,144.65,144.44,144.58,28398.0
2024-01-02 14:50:00,144.57,144.6,144.26,144.29,42676.0,144.57,144.6,144.26,144.29,42676.0
2024-01-02 15:00:00,144.33,144.41,143.98,144.2,59482.0,144.33,144.41,143.98,144.2,59482.0
2024-01-02 15:10:00,144.22,144.32,144.12,144.29,40210.0,144.22,144.32,144.12,144.29,40210.0
2024-01-02 15:20:00,144.27,144.28,143.86,143.98,85462.0,144.27,144.28,143.86,143.98,85462.0
2024-01-02 15:30:00,143.99,144.13,143.83,143.91,74114.0,143.99,144.13,143.83,143.91,74114.0
2024-01-02 15:40:00,143.87,144.09,143.85,143.98,144342.0,143.87,144.09,143.85,143.98,144342.0
2024-01-02 15:50:00,143.98,144.58,143.98,144.45,298738.0,143.98,144.58,143.98,144.45,298738.0
2024-01-03 09:30:00,142.35,143.65,141.41,143.65,312038.0,142.35,143.65,141.41,143.65,312038.0
2024-01-03 09:40:00,143.74,144.17,143.36,143.71,74680.0,143.74,144.17,143.36,143.71,74680.0
2024-01-03 09:50:00,143.64,143.75,143.11,143.33,70700.0,143.64,143.75,143.11,143.33,70700.0
2024-01-03 10:00:00,143.41,144.13,143.31,143.78,101378.0,143.41,144.13,143.31,143.78,101378.0
2024-01-03 10:10:00,143.62,143.62,142.98,143.16,94428.0,143.62,143.62,142.98,143.16,94428.0
2024-01-03 10:20:00,143.06,143.54,142.97,143.36,83084.0,143.06,143.54,142.97,143.36,83084.0
2024-01-03 10:30:00,143.49,143.6,143.29,143.42,56950.0,143.49,143.6,143.29,143.42,56950.0
2024-01-03 10:40:00,143.4,144.05,143.4,143.84,42116.0,143.4,144.05,143.4,143.84,42116.0
2024-01-03 10:50:00,143.83,144.12,143.78,144.0,54730.0,143.83,144.12,143.78,144.0,54730.0
2024-01-03 11:00:00,144.0,144.37,144.0,144.18,71744.0,144.0,144.37,144.0,144.18,71744.0
2024-01-03 11:10:00,144.12,144.56,143.96,144.12,51530.0,144.12,144.56,143.96,144.12,51530.0
2024-01-03 11:20:00,144.09,144.13,143.41,143.48,54948.0,144.09,144.13,143.41,143.48,54948.0
2024-01-03 11:30:00,143.48,143.62,143.2,143.21,34578.0,143.48,143.62,143.2,143.21,34578.0
2024-01-03 11:40:00,143.3,143.47,142.94,143.0,53174.0,143.3,143.47,142.94,143.0,53174.0
2024-01-03 11:50:00,143.02,143.08,142.77,142.95,34016.0,143.02,143.08,142.77,142.95,34016.0
2024-01-03 12:00:00,142.97,143.1,142.78,142.85,39462.0,142.97,143.1,142.78,142.85,39462.0
2024-01-03 12:10:00,142.79,142.94,142.69,142.73,21758.0,142.79,142.94,142.69,142.73,21758.0
2024-01-03 12:20:00,142.68,142.92,142.61,142.82,55556.0,142.68,142.92,142.61,142.82,55556.0
2024-01-03 12:30:00,142.74,142.94,142.66,142.77,31222.0,142.74,142.94,142.66,142.77,31222.0
2024-01-03 12:40:00,142.87,142.87,142.65,142.81,38540.0,142.87,142.87,142.65,142.81,38540.0
2024-01-03 12:50:00,142.82,143.02,142.75,142.93,52372.0,142.82,143.02,142.75,142.93,52372.0
2024-01-03 13:00:00,142.91,143.06,142.76,142.84,37730.0,142.91,143.06,142.76,142.84,37730.0
2024-01-03 13:10:00,142.84,143.08,142.76,142.94,46456.0,142.84,143.08,142.76,142.94,46456.0
2024-01-03 13:20:00,142.94,143.0,142.85,142.92,24794.0,142.94,143.0,142.85,142.92,24794.0
2024-01-03 13:30:00,142.89,142.98,142.82,142.89,16138.0,142.89,142.98,142.82,142.89,16138.0
2024-01-03 13:40:00,142.92,143.0,142.8,142.92,30812.0,142.92,143.0,142.8,142.92,30812.0
2024-01-03 13:50:00,142.92,143.04,142.82,142.99,43004.0,142.92,143.04,142.82,142.99,43004.0
2024-01-03 14:00:00,142.95,143.15,142.47,142.97,45196.0,142.95,143.15,142.47,142.97,45196.0
2024-01-03 14:10:00,142.97,143.16,142.76,143.04,42760.0,142.97,143.16,142.76,143.04,42760.0
2024-01-03 14:20:00,142.99,143.6,142.91,143.37,34942.0,142.99,143.6,142.91,143.37,34942.0
2024-01-03 14:30:00,143.4,143.47,143.02,143.24,31160.0,143.4,143.47,143.02,143.24,31160.0
2024-01-03 14:40:00,143.29,143.5,143.21,143.24,25342.0,143.29,143.5,143.21,143.24,25342.0
2024-01-03 14:50:00,143.27,143.45,143.23,143.27,37464.0,143.27,143.45,143.23,143.27,37464.0
2024-01-03 15:00:00,143.29,143.38,143.06,143.13,45346.0,143.29,143.38,143.06,143.13,45346.0
2024-01-03 15:10:00,143.16,143.52,143.16,143.46,37618.0,143.16,143.52,143.16,143.46,37618.0
2024-01-03 15:20:00,143.48,143.74,143.44,143.66,70556.0,143.48,143.74,143.44,143.66,70556.0
2024-01-03 15:30:00,143.68,144.07,143.66,143.78,76950.0,143.68,144.07,143.66,143.78,76950.0
2024-01-03 15:40:00,143.88,143.88,143.4,143.45,50920.0,143.88,143.88,143.4,143.45,50920.0
2024-01-03 15:50:00,143.39,143.56,142.99,143.23,230134.0,143.39,143.56,142.99,143.23,230134.0
2024-01-04 09:30:00,143.24,143.74,142.22,142.67,238794.0,143.24,143.74,142.22,142.67,238794.0
2024-01-04 09:40:00,142.65,142.83,142.13,142.3,79234.0,142.65,142.83,142.13,142.3,79234.0
2024-01-04 09:50:00,142.3,142.53,141.95,142.13,85020.0,142.3,142.53,141.95,142.13,85020.0
2024-01-04 10:00:00,142.08,142.78,141.91,142.72,169242.0,142.08,142.78,141.91,142.72,169242.0
2024-01-04 10:10:00,142.73,143.23,142.52,142.8,81898.0,142.73,143.23,142.52,142.8,81898.0
2024-01-04 10:20:00,142.84,142.85,142.36,142.6,50768.0,142.84,142.85,142.36,142.6,50768.0
2024-01-04 10:30:00,142.6,143.0,142.53,142.57,57504.0,142.6,143.0,142.53,142.57,57504.0
2024-01-04 10:40:00,142.62,142.66,142.44,142.65,48850.0,142.62,142.66,142.44,142.65,48850.0
2024-01-04 10:50:00,142.69,142.8,142.5,142.64,76086.0,142.69,142.8,142.5,142.64,76086.0
2024-01-04 11:00:00,142.62,142.94,142.6,142.91,38448.0,142.62,142.94,142.6,142.91,38448.0
2024-01-04 11:10:00,142.91,143.35,142.91,143.04,95172.0,142.91,143.35,142.91,143.04,95172.0
2024-01-04 11:20:00,143.08,143.17,142.56,142.58,37728.0,143.08,143.17,142.56,142.58,37728.0
2024-01-04 11:30:00,142.62,143.04,142.57,142.91,57102.0,142.62,143.04,142.57,142.91,57102.0
2024-01-04 11:40:00,142.84,143.14,142.75,143.07,18426.0,142.84,143.14,142.75,143.07,18426.0
2024-01-04 11:50:00,143.12,143.2,142.85,143.04,16866.0,143.12,143.2,142.85,143.04,16866.0
2024-01-04 12:00:00,143.06,143.1,142.68,142.79,35798.0,143.06,143.1,142.68,142.79,35798.0
2024-01-04 12:10:00,142.79,142.86,142.35,142.48,19254.0,142.79,142.86,142.35,142.48,19254.0
2024-01-04 12:20:00,142.55,142.86,142.55,142.83,17704.0,142.55,142.86,142.55,142.83,17704.0
2024-01-04 12:30:00,142.82,142.99,142.71,142.99,14446.0,142.82,142.99,142.71,142.99,14446.0
2024-01-04 12:40:00,142.96,142.96,142.56,142.69,12832.0,142.96,142.96,142.56,142.69,12832.0
2024-01-04 12:50:00,142.67,142.9,142.66,142.84,22820.0,142.67,142.9,142.66,142.84,22820.0
2024-01-04 13:00:00,142.85,142.91,142.66,142.67,20012.0,142.85,142.91,142.66,142.67,20012.0
2024-01-04 13:10:00,142.68,142.78,142.58,142.64,14150.0,142.68,142.78,142.58,142.64,14150.0
2024-01-04 13:20:00,142.7,142.75,142.61,142.66,12732.0,142.7,142.75,142.61,142.66,12732.0
2024-01-04 13:30:00,142.7,142.89,142.49,142.49,28258.0,142.7,142.89,142.49,142.49,28258.0
2024-01-04 13:40:00,142.5,142.53,142.24,142.31,29632.0,142.5,142.53,142.24,142.31,29632.0
2024-01-04 13:50:00,142.31,142.31,142.07,142.2,25198.0,142.31,142.31,142.07,142.2,25198.0
2024-01-04 14:00:00,142.17,142.32,142.12,142.15,28926.0,142.17,142.32,142.12,142.15,28926.0
2024-01-04 14:10:00,142.12,142.18,141.84,141.84,25450.0,142.12,142.18,141.84,141.84,25450.0
2024-01-04 14:20:00,141.84,141.93,141.76,141.79,72124.0,141.84,141.93,141.76,141.79,72124.0
2024-01-04 14:30:00,141.78,141.96,141.75,141.9,32024.0,141.78,141.96,141.75,141.9,32024.0
2024-01-04 14:40:00,141.9,141.99,141.83,141.98,35972.0,141.9,141.99,141.83,141.98,35972.0
2024-01-04 14:50:00,142.01,142.21,141.95,142.06,35390.0,142.01,142.21,141.95,142.06,35390.0
2024-01-04 15:00:00,142.1,142.16,141.87,142.1,35560.0,142.1,142.16,141.87,142.1,35560.0
2024-01-04 15:10:00,142.1,142.15,141.72,141.93,104904.0,142.1,142.15,141.72,141.93,104904.0
2024-01-04 15:20:00,141.97,142.05,141.84,141.96,40196.0,141.97,142.05,141.84,141.96,40196.0
2024-01-04 15:30:00,141.93,142.0,141.83,141.91,37870.0,141.93,142.0,141.83,141.91,37870.0
2024-01-04 15:40:00,141.88,141.97,141.81,141.83,58430.0,141.88,141.97,141.81,141.83,58430.0
2024-01-04 15:50:00,141.82,141.93,141.45,141.54,335258.0,141.82,141.93,141.45,141.54,335258.0
2024-01-05 09:30:00,142.1,143.23,141.9,141.92,142902.0,142.1,143.23,141.9,141.92,142902.0
2024-01-05 09:40:00,142.0,142.15,141.5,141.83,58158.0,142.0,142.15,141.5,141.83,58158.0
2024-01-05 09:50:00,141.78,142.07,140.92,141.88,105130.0,141.78,142.07,140.92,141.88,105130.0
2024-01-05 10:00:00,142.0,142.43,141.79,142.43,71922.0,142.0,142.43,141.79,142.43,71922.0
2024-01-05 10:10:00,142.38,142.39,141.68,141.86,58514.0,142.38,142.39,141.68,141.86,58514.0
2024-01-05 10:20:00,141.89,142.28,141.75,141.96,29940.0,141.89,142.28,141.75,141.96,29940.0
2024-01-05 10:30:00,141.97,142.39,141.77,142.21,56262.0,141.97,142.39,141.77,142.21,56262.0
2024-01-05 10:40:00,142.15,142.24,141.96,142.22,37640.0,142.15,142.24,141.96,142.22,37640.0
2024-01-05 10:50:00,142.16,142.31,142.09,142.23,32820.0,142.16,142.31,142.09,142.23,32820.0
2024-01-05 11:00:00,142.24,142.43,142.04,142.04,20100.0,142.24,142.43,142.04,142.04,20100.0
2024-01-05 11:10:00,142.04,142.36,141.96,142.0,27594.0,142.04,142.36,141.96,142.0,27594.0
2024-01-05 11:20:00,142.0,142.07,141.76,141.87,35362.0,142.0,142.07,141.76,141.87,35362.0
2024-01-05 11:30:00,141.84,142.1,141.84,142.1,26490.0,141.84,142.1,141.84,142.1,26490.0
2024-01-05 11:40:00,142.04,142.08,141.71,141.71,21802.0,142.04,142.08,141.71,141.71,21802.0
2024-01-05 11:50:00,141.75,142.03,141.75,141.91,35274.0,141.75,142.03,141.75,141.91,35274.0
2024-01-05 12:00:00,141.9,141.92,141.45,141.45,26480.0,141.9,141.92,141.45,141.45,26480.0
2024-01-05 12:10:00,141.42,141.65,141.35,141.35,28518.0,141.42,141.65,141.35,141.35,28518.0
2024-01-05 12:20:00,141.37,141.47,141.27,141.28,39726.0,141.37,141.47,141.27,141.28,39726.0
2024-01-05 12:30:00,141.31,141.77,141.28,141.61,40900.0,141.31,141.77,141.28,141.61,40900.0
2024-01-05 12:40:00,141.6,141.79,141.49,141.5,21278.0,141.6,141.79,141.49,141.5,21278.0
2024-01-05 12:50:00,141.48,141.79,141.45,141.74,39984.0,141.48,141.79,141.45,141.74,39984.0
2024-01-05 13:00:00,141.78,141.78,141.47,141.58,29204.0,141.78,141.78,141.47,141.58,29204.0
2024-01-05 13:10:00,141.58,141.58,141.1,141.18,20774.0,141.58,141.58,141.1,141.18,20774.0
2024-01-05 13:20:00,141.08,141.29,141.04,141.29,21450.0,141.08,141.29,141.04,141.29,21450.0
2024-01-05 13:30:00,141.32,141.58,141.32,141.53,15120.0,141.32,141.58,141.32,141.53,15120.0
2024-01-05 13:40:00,141.6,141.63,141.45,141.45,20504.0,141.6,141.63,141.45,141.45,20504.0
2024-01-05 13:50:00,141.48,141.63,141.37,141.46,22520.0,141.48,141.63,141.37,141.46,22520.0
2024-01-05 14:00:00,141.49,141.67,141.43,141.6,25244.0,141.49,141.67,141.43,141.6,25244.0
2024-01-05 14:10:00,141.63,141.76,141.57,141.58,39644.0,141.63,141.76,141.57,141.58,39644.0
2024-01-05 14:20:00,141.67,141.77,141.55,141.6,23470.0,141.67,141.77,141.55,141.6,23470.0
2024-01-05 14:30:00,141.63,141.79,141.57,141.72,29754.0,141.63,141.79,141.57,141.72,29754.0
2024-01-05 14:40:00,141.68,141.68,141.36,141.4,31590.0,141.68,141.68,141.36,141.4,31590.0
2024-01-05 14:50:00,141.4,141.41,141.14,141.15,30126.0,141.4,141.41,141.14,141.15,30126.0
2024-01-05 15:00:00,141.16,141.23,141.05,141.2,30592.0,141.16,141.23,141.05,141.2,30592.0
2024-01-05 15:10:00,141.2,141.3,141.09,141.1,21946.0,141.2,141.3,141.09,141.1,21946.0
2024-01-05 15:20:00,141.08,141.27,141.07,141.25,27946.0,141.08,141.27,141.07,141.25,27946.0
2024-01-05 15:30:00,141.22,141.22,141.03,141.15,37926.0,141.22,141.22,141.03,141.15,37926.0
2024-01-05 15:40:00,141.15,141.33,141.09,141.32,96292.0,141.15,141.33,141.09,141.32,96292.0
2024-01-05 15:50:00,141.29,141.58,141.18,141.47,216162.0,141.29,141.58,141.18,141.47,216162.0
2024-01-08 09:30:00,142.22,142.94,141.75,142.37,189974.0,142.22,142.94,141.75,142.37,189974.0
2024-01-08 09:40:00,142.38,142.81,142.25,142.6,124552.0,142.38,142.81,142.25,142.6,124552.0
2024-01-08 09:50:00,142.6,143.9,142.6,143.87,140328.0,142.6,143.9,142.6,143.87,140328.0
2024-01-08 10:00:00,143.91,144.63,143.63,144.59,86038.0,143.91,144.63,143.63,144.59,86038.0
2024-01-08 10:10:00,144.6,144.62,143.96,144.15,76552.0,144.6,144.62,143.96,144.15,76552.0
2024-01-08 10:20:00,144.07,144.53,143.58,144.52,61438.0,144.07,144.53,143.58,144.52,61438.0
2024-01-08 10:30:00,144.53,144.74,144.24,144.49,90164.0,144.53,144.74,144.24,144.49,90164.0
2024-01-08 10:40:00,144.53,144.85,144.43,144.84,105080.0,144.53,144.85,144.43,144.84,105080.0
2024-01-08 10:50:00,144.85,144.97,144.48,144.48,79360.0,144.85,144.97,144.48,144.48,79360.0
2024-01-08 11:00:00,144.52,144.64,144.33,144.33,39262.0,144.52,144.64,144.33,144.33,39262.0
2024-01-08 11:10:00,144.35,144.35,144.11,144.32,36356.0,144.35,144.35,144.11,144.32,36356.0
2024-01-08 11:20:00,144.33,144.38,143.76,143.86,59040.0,144.33,144.38,143.76,143.86,59040.0
2024-01-08 11:30:00,143.85,144.01,143.73,143.73,52692.0,143.85,144.01,143.73,143.73,52692.0
2024-01-08 11:40:00,143.76,144.03,143.68,144.01,45906.0,143.76,144.03,143.68,144.01,45906.0
2024-01-08 11:50:00,143.93,144.33,143.9,144.28,31602.0,143.93,144.33,143.9,144.28,31602.0
2024-01-08 12:00:00,144.3,144.3,144.05,144.25,23376.0,144.3,144.3,144.05,144.25,23376.0
2024-01-08 12:10:00,144.22,144.22,144.06,144.11,22408.0,144.22,144.22,144.06,144.11,22408.0
2024-01-08 12:20:00,144.1,144.35,144.03,144.32,46222.0,144.1,144.35,144.03,144.32,46222.0
2024-01-08 12:30:00,144.36,144.57,144.31,144.53,27056.0,144.36,144.57,144.31,144.53,27056.0
2024-01-08 12:40:00,144.52,144.57,144.42,144.54,34174.0,144.52,144.57,144.42,144.54,34174.0
2024-01-08 12:50:00,144.52,144.99,144.5,144.88,58650.0,144.52,144.99,144.5,144.88,58650.0
2024-01-08 13:00:00,144.9,145.18,144.84,145.18,89144.0,144.9,145.18,144.84,145.18,89144.0
2024-01-08 13:10:00,145.18,145.23,145.03,145.18,51116.0,145.18,145.23,145.03,145.18,51116.0
2024-01-08 13:20:00,145.23,145.35,145.18,145.26,50178.0,145.23,145.35,145.18,145.26,50178.0
2024-01-08 13:30:00,145.25,145.32,144.96,144.98,63336.0,145.25,145.32,144.96,144.98,63336.0
2024-01-08 13:40:00,145.04,145.07,144.65,144.73,33768.0,145.04,145.07,144.65,144.73,33768.0
2024-01-08 13:50:00,144.77,144.99,144.67,144.92,39678.0,144.77,144.99,144.67,144.92,39678.0
2024-01-08 14:00:00,144.97,145.06,144.75,144.94,43918.0,144.97,145.06,144.75,144.94,43918.0
2024-01-08 14:10:00,144.96,144.98,144.58,144.72,36882.0,144.96,144.98,144.58,144.72,36882.0
2024-01-08 14:20:00,144.72,145.0,144.72,144.85,25688.0,144.72,145.0,144.72,144.85,25688.0
2024-01-08 14:30:00,144.9,145.09,144.83,144.91,29072.0,144.9,145.09,144.83,144.91,29072.0
2024-01-08 14:40:00,144.84,144.91,144.68,144.83,59292.0,144.84,144.91,144.68,144.83,59292.0
2024-01-08 14:50:00,144.83,144.97,144.81,144.82,44670.0,144.83,144.97,144.81,144.82,44670.0
2024-01-08 15:00:00,144.81,145.09,144.69,145.04,56420.0,144.81,145.09,144.69,145.04,56420.0
2024-01-08 15:10:00,145.03,145.31,144.33,145.29,232596.0,145.03,145.31,144.33,145.29,232596.0
2024-01-08 15:20:00,145.31,145.37,144.9,144.9,94172.0,145.31,145.37,144.9,144.9,94172.0
2024-01-08 15:30:00,144.91,145.02,144.46,144.49,164432.0,144.91,145.02,144.46,144.49,164432.0
2024-01-08 15:40:00,144.52,144.64,144.38,144.6,150690.0,144.52,144.64,144.38,144.6,150690.0
2024-01-08 15:50:00,144.66,145.04,144.51,144.75,372922.0,144.66,145.04,144.51,144.75,372922.0
2024-01-09 09:30:00,144.13,146.28,143.45,145.46,243148.0,144.13,146.28,143.45,145.46,243148.0
2024-01-09 09:40:00,145.43,146.89,145.27,146.15,177288.0,145.43,146.89,145.27,146.15,177288.0
2024-01-09 09:50:00,146.13,147.54,146.13,147.41,143656.0,146.13,147.54,146.13,147.41,143656.0
2024-01-09 10:00:00,147.33,147.95,146.78,147.94,82430.0,147.33,147.95,146.78,147.94,82430.0
2024-01-09 10:10:00,147.94,148.84,147.94,148.74,174288.0,147.94,148.84,147.94,148.74,174288.0
2024-01-09 10:20:00,148.73,149.45,148.44,148.65,214870.0,148.73,149.45,148.44,148.65,214870.0
2024-01-09 10:30:00,148.66,148.79,148.27,148.48,124092.0,148.66,148.79,148.27,148.48,124092.0
2024-01-09 10:40:00,148.45,149.07,148.23,148.68,72628.0,148.45,149.07,148.23,148.68,72628.0
2024-01-09 10:50:00,148.67,148.93,148.44,148.49,91604.0,148.67,148.93,148.44,148.49,91604.0
2024-01-09 11:00:00,148.66,149.1,148.59,148.99,65246.0,148.66,149.1,148.59,148.99,65246.0
2024-01-09 11:10:00,149.04,149.11,148.84,148.96,58078.0,149.04,149.11,148.84,148.96,58078.0
2024-01-09 11:20:00,148.96,148.96,148.41,148.54,52220.0,148.96,148.96,148.41,148.54,52220.0
2024-01-09 11:30:00,148.54,148.64,148.0,148.48,103980.0,148.54,148.64,148.0,148.48,103980.0
2024-01-09 11:40:00,148.53,148.67,148.31,148.53,51918.0,148.53,148.67,148.31,148.53,51918.0
2024-01-09 11:50:00,148.56,149.21,148.52,149.0,94604.0,148.56,149.21,148.52,149.0,94604.0
2024-01-09 12:00:00,148.97,149.0,148.82,148.99,45616.0,148.97,149.0,148.82,148.99,45616.0
2024-01-09 12:10:00,148.96,149.2,148.91,149.01,58286.0,148.96,149.2,148.91,149.01,58286.0
2024-01-09 12:20:00,149.08,149.25,149.05,149.24,39872.0,149.08,149.25,149.05,149.24,39872.0
2024-01-09 12:30:00,149.28,149.3,148.89,149.07,31066.0,149.28,149.3,148.89,149.07,31066.0
2024-01-09 12:40:00,149.05,149.21,149.01,149.17,20926.0,149.05,149.21,149.01,149.17,20926.0
2024-01-09 12:50:00,149.16,149.43,149.14,149.4,35310.0,149.16,149.43,149.14,149.4,35310.0
2024-01-09 13:00:00,149.41,149.67,149.14,149.14,44998.0,149.41,149.67,149.14,149.14,44998.0
2024-01-09 13:10:00,149.14,149.67,149.14,149.58,86716.0,149.14,149.67,149.14,149.58,86716.0
2024-01-09 13:20:00,149.59,149.74,149.56,149.66,58780.0,149.59,149.74,149.56,149.66,58780.0
2024-01-09 13:30:00,149.63,149.78,149.36,149.71,97858.0,149.63,149.78,149.36,149.71,97858.0
2024-01-09 13:40:00,149.69,150.06,149.65,150.02,86156.0,149.69,150.06,149.65,150.02,86156.0
2024-01-09 13:50:00,150.0,150.22,149.84,150.18,137130.0,150.0,150.22,149.84,150.18,137130.0
2024-01-09 14:00:00,150.2,150.5,150.14,150.18,109938.0,150.2,150.5,150.14,150.18,109938.0
2024-01-09 14:10:00,150.16,150.17,149.58,149.68,52696.0,150.16,150.17,149.58,149.68,52696.0
2024-01-09 14:20:00,149.7,150.0,149.63,149.95,37638.0,149.7,150.0,149.63,149.95,37638.0
2024-01-09 14:30:00,149.94,150.09,149.68,149.77,26960.0,149.94,150.09,149.68,149.77,26960.0
2024-01-09 14:40:00,149.72,149.99,149.68,149.99,52590.0,149.72,149.99,149.68,149.99,52590.0
2024-01-09 14:50:00,149.96,150.11,149.85,149.97,82172.0,149.96,150.11,149.85,149.97,82172.0
2024-01-09 15:00:00,149.99,150.03,149.37,149.47,94666.0,149.99,150.03,149.37,149.47,94666.0
2024-01-09 15:10:00,149.55,149.73,149.39,149.68,62524.0,149.55,149.73,149.39,149.68,62524.0
2024-01-09 15:20:00,149.66,149.82,149.5,149.54,74514.0,149.66,149.82,149.5,149.54,74514.0
2024-01-09 15:30:00,149.57,149.83,149.54,149.62,97492.0,149.57,149.83,149.54,149.62,97492.0
2024-01-09 15:40:00,149.58,149.66,149.35,149.62,116852.0,149.58,149.66,149.35,149.62,116852.0
2024-01-09 15:50:00,149.57,150.44,149.44,150.24,443824.0,149.57,150.44,149.44,150.24,443824.0
2024-01-10 09:30:00,152.6,155.22,152.55,154.61,558482.0,152.6,155.22,152.55,154.61,558482.0
2024-01-10 09:40:00,154.34,154.54,153.31,153.71,198956.0,154.34,154.54,153.31,153.71,198956.0
2024-01-10 09:50:00,153.71,153.93,152.85,153.5,139662.0,153.71,153.93,152.85,153.5,139662.0
2024-01-10 10:00:00,153.63,153.71,152.64,153.3,169420.0,153.63,153.71,152.64,153.3,169420.0
2024-01-10 10:10:00,153.29,154.43,153.22,154.1,205512.0,153.29,154.43,153.22,154.1,205512.0
2024-01-10 10:20:00,154.03,154.82,153.88,154.7,126208.0,154.03,154.82,153.88,154.7,126208.0
2024-01-10 10:30:00,154.65,154.85,154.39,154.52,126960.0,154.65,154.85,154.39,154.52,126960.0
2024-01-10 10:40:00,154.58,155.37,154.46,155.25,160628.0,154.58,155.37,154.46,155.25,160628.0
2024-01-10 10:50:00,155.3,155.83,155.2,155.63,141022.0,155.3,155.83,155.2,155.63,141022.0
2024-01-10 11:00:00,155.63,155.93,155.43,155.7,118814.0,155.63,155.93,155.43,155.7,118814.0
2024-01-10 11:10:00,155.78,156.03,155.65,155.81,168080.0,155.78,156.03,155.65,155.81,168080.0
2024-01-10 11:20:00,155.83,156.49,155.81,156.35,204374.0,155.83,156.49,155.81,156.35,204374.0
2024-01-10 11:30:00,156.45,156.68,156.22,156.4,140012.0,156.45,156.68,156.22,156.4,140012.0
2024-01-10 11:40:00,156.42,156.87,156.38,156.81,127152.0,156.42,156.87,156.38,156.81,127152.0
2024-01-10 11:50:00,156.85,156.91,156.13,156.6,200162.0,156.85,156.91,156.13,156.6,200162.0
2024-01-10 12:00:00,156.58,156.91,156.04,156.31,123672.0,156.58,156.91,156.04,156.31,123672.0
2024-01-10 12:10:00,156.28,156.36,156.04,156.33,105262.0,156.28,156.36,156.04,156.33,105262.0
2024-01-10 12:20:00,156.27,156.4,156.01,156.31,106462.0,156.27,156.4,156.01,156.31,106462.0
2024-01-10 12:30:00,156.26,156.55,156.23,156.55,135270.0,156.26,156.55,156.23,156.55,135270.0
2024-01-10 12:40:00,156.53,156.64,156.08,156.38,84788.0,156.53,156.64,156.08,156.38,84788.0
2024-01-10 12:50:00,156.43,156.9,156.35,156.82,100848.0,156.43,156.9,156.35,156.82,100848.0
2024-01-10 13:00:00,156.85,157.21,156.69,157.0,231122.0,156.85,157.21,156.69,157.0,231122.0
2024-01-10 13:10:00,156.94,157.2,156.79,157.07,72788.0,156.94,157.2,156.79,157.07,72788.0
2024-01-10 13:20:00,157.03,157.39,156.88,157.38,103194.0,157.03,157.39,156.88,157.38,103194.0
2024-01-10 13:30:00,157.37,157.94,157.35,157.9,232738.0,157.37,157.94,157.35,157.9,232738.0
2024-01-10 13:40:00,157.87,157.98,157.39,157.44,156668.0,157.87,157.98,157.39,157.44,156668.0
2024-01-10 13:50:00,157.44,157.51,157.17,157.5,102902.0,157.44,157.51,157.17,157.5,102902.0
2024-01-10 14:00:00,157.45,157.84,157.41,157.75,62906.0,157.45,157.84,157.41,157.75,62906.0
2024-01-10 14:10:00,157.75,158.25,157.75,158.23,105780.0,157.75,158.25,157.75,158.23,105780.0
2024-01-10 14:20:00,158.18,158.18,157.47,157.47,97574.0,158.18,158.18,157.47,157.47,97574.0
2024-01-10 14:30:00,157.47,157.54,157.31,157.32,33378.0,157.47,157.54,157.31,157.32,33378.0
2024-01-10 14:40:00,157.32,157.47,157.31,157.46,46370.0,157.32,157.47,157.31,157.46,46370.0
2024-01-10 14:50:00,157.44,157.75,157.41,157.63,88090.0,157.44,157.75,157.41,157.63,88090.0
2024-01-10 15:00:00,157.65,157.65,157.16,157.42,91860.0,157.65,157.65,157.16,157.42,91860.0
2024-01-10 15:10:00,157.38,157.62,157.25,157.54,107426.0,157.38,157.62,157.25,157.54,107426.0
2024-01-10 15:20:00,157.57,157.6,157.18,157.53,82930.0,157.57,157.6,157.18,157.53,82930.0
2024-01-10 15:30:00,157.53,157.89,157.5,157.84,159142.0,157.53,157.89,157.5,157.84,159142.0
2024-01-10 15:40:00,157.86,158.16,157.58,157.69,208116.0,157.86,158.16,157.58,157.69,208116.0
2024-01-10 15:50:00,157.66,158.14,157.58,158.08,525182.0,157.66,158.14,157.58,158.08,525182.0
2024-01-11 09:30:00,160.27,162.69,160.0,161.21,638842.0,160.27,162.69,160.0,161.21,638842.0
2024-01-11 09:40:00,161.22,161.51,159.27,159.27,312098.0,161.22,161.51,159.27,159.27,312098.0
2024-01-11 09:50:00,159.38,159.74,158.79,159.74,180906.0,159.38,159.74,158.79,159.74,180906.0
2024-01-11 10:00:00,159.74,159.97,158.56,158.78,215744.0,159.74,159.97,158.56,158.78,215744.0
2024-01-11 10:10:00,158.66,159.74,158.26,159.74,224110.0,158.66,159.74,158.26,159.74,224110.0
2024-01-11 10:20:00,159.73,160.5,159.59,160.49,175570.0,159.73,160.5,159.59,160.49,175570.0
2024-01-11 10:30:00,160.5,161.22,160.4,161.1,243416.0,160.5,161.22,160.4,161.1,243416.0
2024-01-11 10:40:00,161.1,161.46,160.56,160.84,201402.0,161.1,161.46,160.56,160.84,201402.0
2024-01-11 10:50:00,160.89,160.97,160.03,160.1,112466.0,160.89,160.97,160.03,160.1,112466.0
2024-01-11 11:00:00,160.15,160.81,160.05,160.54,178020.0,160.15,160.81,160.05,160.54,178020.0
2024-01-11 11:10:00,160.54,160.79,160.02,160.29,238952.0,160.54,160.79,160.02,160.29,238952.0
2024-01-11 11:20:00,160.24,160.55,159.9,160.21,136018.0,160.24,160.55,159.9,160.21,136018.0
2024-01-11 11:30:00,160.16,160.78,159.93,160.26,149296.0,160.16,160.78,159.93,160.26,149296.0
2024-01-11 11:40:00,160.28,160.71,159.47,160.26,149772.0,160.28,160.71,159.47,160.26,149772.0
2024-01-11 11:50:00,160.31,160.32,159.79,159.97,72042.0,160.31,160.32,159.79,159.97,72042.0
2024-01-11 12:00:00,159.94,160.19,159.45,159.56,97250.0,159.94,160.19,159.45,159.56,97250.0
2024-01-11 12:10:00,159.5,159.53,158.81,158.93,95248.0,159.5,159.53,158.81,158.93,95248.0
2024-01-11 12:20:00,158.87,159.0,158.65,158.68,66130.0,158.87,159.0,158.65,158.68,66130.0
2024-01-11 12:30:00,158.78,158.89,158.58,158.83,55662.0,158.78,158.89,158.58,158.83,55662.0
2024-01-11 12:40:00,158.85,159.83,158.85,159.74,70604.0,158.85,159.83,158.85,159.74,70604.0
2024-01-11 12:50:00,159.75,160.23,159.75,159.88,68996.0,159.75,160.23,159.75,159.88,68996.0
2024-01-11 13:00:00,159.9,160.15,159.69,160.12,93990.0,159.9,160.15,159.69,160.12,93990.0
2024-01-11 13:10:00,160.13,160.81,160.13,160.5,148198.0,160.13,160.81,160.13,160.5,148198.0
2024-01-11 13:20:00,160.5,161.02,160.46,160.75,81112.0,160.5,161.02,160.46,160.75,81112.0
2024-01-11 13:30:00,160.77,160.9,160.6,160.85,52568.0,160.77,160.9,160.6,160.85,52568.0
2024-01-11 13:40:00,160.9,161.24,160.8,161.16,57676.0,160.9,161.24,160.8,161.16,57676.0
2024-01-11 13:50:00,161.17,161.44,161.07,161.37,85512.0,161.17,161.44,161.07,161.37,85512.0
2024-01-11 14:00:00,161.39,161.8,161.39,161.42,91694.0,161.39,161.8,161.39,161.42,91694.0
2024-01-11 14:10:00,161.4,161.67,161.27,161.34,64346.0,161.4,161.67,161.27,161.34,64346.0
2024-01-11 14:20:00,161.35,162.1,161.34,161.99,77994.0,161.35,162.1,161.34,161.99,77994.0
2024-01-11 14:30:00,162.0,162.1,161.6,161.62,83392.0,162.0,162.1,161.6,161.62,83392.0
2024-01-11 14:40:00,161.67,161.95,161.5,161.95,53398.0,161.67,161.95,161.5,161.95,53398.0
2024-01-11 14:50:00,161.95,162.27,161.95,162.16,79562.0,161.95,162.27,161.95,162.16,79562.0
2024-01-11 15:00:00,162.16,162.17,161.46,161.58,76862.0,162.16,162.17,161.46,161.58,76862.0
2024-01-11 15:10:00,161.6,162.0,161.45,161.71,74738.0,161.6,162.0,161.45,161.71,74738.0
2024-01-11 15:20:00,161.73,161.85,161.54,161.67,82078.0,161.73,161.85,161.54,161.67,82078.0
2024-01-11 15:30:00,161.69,161.79,161.34,161.38,96892.0,161.69,161.79,161.34,161.38,96892.0
2024-01-11 15:40:00,161.41,161.6,161.3,161.54,178706.0,161.41,161.6,161.3,161.54,178706.0
2024-01-11 15:50:00,161.5,161.9,161.5,161.76,498936.0,161.5,161.9,161.5,161.76,498936.0
2024-01-12 09:30:00,162.01,164.41,160.7,163.54,325306.0,162.01,164.41,160.7,163.54,325306.0
2024-01-12 09:40:00,163.42,165.2,163.35,164.32,335752.0,163.42,165.2,163.35,164.32,335752.0
2024-01-12 09:50:00,164.3,164.35,162.58,163.36,221602.0,164.3,164.35,162.58,163.36,221602.0
2024-01-12 10:00:00,163.39,163.76,162.92,163.51,167750.0,163.39,163.76,162.92,163.51,167750.0
2024-01-12 10:10:00,163.47,163.7,162.13,162.41,122478.0,163.47,163.7,162.13,162.41,122478.0
2024-01-12 10:20:00,162.38,163.14,161.99,162.96,84040.0,162.38,163.14,161.99,162.96,84040.0
2024-01-12 10:30:00,162.96,163.5,162.67,162.77,75662.0,162.96,163.5,162.67,162.77,75662.0
2024-01-12 10:40:00,162.91,163.6,162.58,162.64,79314.0,162.91,163.6,162.58,162.64,79314.0
2024-01-12 10:50:00,162.64,162.64,162.25,162.53,79654.0,162.64,162.64,162.25,162.53,79654.0
2024-01-12 11:00:00,162.53,162.82,162.32,162.74,76146.0,162.53,162.82,162.32,162.74,76146.0
2024-01-12 11:10:00,162.79,163.04,162.62,162.83,87518.0,162.79,163.04,162.62,162.83,87518.0
2024-01-12 11:20:00,162.77,163.0,162.74,162.83,90942.0,162.77,163.0,162.74,162.83,90942.0
2024-01-12 11:30:00,162.87,163.22,162.52,162.72,81372.0,162.87,163.22,162.52,162.72,81372.0
2024-01-12 11:40:00,162.7,163.22,162.66,163.11,42554.0,162.7,163.22,162.66,163.11,42554.0
2024-01-12 11:50:00,163.15,163.15,162.65,162.72,49908.0,163.15,163.15,162.65,162.72,49908.0
2024-01-12 12:00:00,162.75,162.98,162.6,162.93,52520.0,162.75,162.98,162.6,162.93,52520.0
2024-01-12 12:10:00,162.94,163.24,162.92,163.06,25008.0,162.94,163.24,162.92,163.06,25008.0
2024-01-12 12:20:00,163.09,163.32,162.99,163.09,43680.0,163.09,163.32,162.99,163.09,43680.0
2024-01-12 12:30:00,163.04,163.12,162.33,162.35,52512.0,163.04,163.12,162.33,162.35,52512.0
2024-01-12 12:40:00,162.33,162.45,162.1,162.18,42340.0,162.33,162.45,162.1,162.18,42340.0
2024-01-12 12:50:00,162.13,162.48,162.13,162.4,49840.0,162.13,162.48,162.13,162.4,49840.0
2024-01-12 13:00:00,162.4,162.67,162.4,162.63,35338.0,162.4,162.67,162.4,162.63,35338.0
2024-01-12 13:10:00,162.62,162.85,162.6,162.78,21354.0,162.62,162.85,162.6,162.78,21354.0
2024-01-12 13:20:00,162.79,162.92,162.66,162.77,33406.0,162.79,162.92,162.66,162.77,33406.0
2024-01-12 13:30:00,162.79,163.1,162.73,163.08,24360.0,162.79,163.1,162.73,163.08,24360.0
2024-01-12 13:40:00,163.03,163.08,162.85,162.9,26714.0,163.03,163.08,162.85,162.9,26714.0
2024-01-12 13:50:00,162.94,163.07,162.79,163.03,32580.0,162.94,163.07,162.79,163.03,32580.0
2024-01-12 14:00:00,163.04,163.15,162.99,163.05,31666.0,163.04,163.15,162.99,163.05,31666.0
2024-01-12 14:10:00,163.04,163.07,162.87,162.88,24336.0,163.04,163.07,162.87,162.88,24336.0
2024-01-12 14:20:00,162.97,163.0,162.75,162.88,29526.0,162.97,163.0,162.75,162.88,29526.0
2024-01-12 14:30:00,162.94,162.97,162.6,162.83,42282.0,162.94,162.97,162.6,162.83,42282.0
2024-01-12 14:40:00,162.85,163.09,162.78,162.91,35280.0,162.85,163.09,162.78,162.91,35280.0
2024-01-12 14:50:00,162.95,163.01,162.78,162.83,29010.0,162.95,163.01,162.78,162.83,29010.0
2024-01-12 15:00:00,162.78,162.89,162.53,162.79,53490.0,162.78,162.89,162.53,162.79,53490.0
2024-01-12 15:10:00,162.78,163.12,162.71,162.98,59206.0,162.78,163.12,162.71,162.98,59206.0
2024-01-12 15:20:00,162.96,163.04,162.79,162.9,45218.0,162.96,163.04,162.79,162.9,45218.0
2024-01-12 15:30:00,162.92,163.06,162.79,162.92,69530.0,162.92,163.06,162.79,162.92,69530.0
2024-01-12 15:40:00,162.89,162.95,162.65,162.95,129366.0,162.89,162.95,162.65,162.95,129366.0
2024-01-12 15:50:00,162.88,162.98,162.46,162.61,488002.0,162.88,162.98,162.46,162.61,488002.0
2024-01-16 09:30:00,164.15,164.82,162.75,163.89,392754.0,164.15,164.82,162.75,163.89,392754.0
2024-01-16 09:40:00,163.75,164.15,162.82,163.34,97934.0,163.75,164.15,162.82,163.34,97934.0
2024-01-16 09:50:00,163.47,163.61,162.84,163.43,108576.0,163.47,163.61,162.84,163.43,108576.0
2024-01-16 10:00:00,163.38,163.89,163.17,163.89,135806.0,163.38,163.89,163.17,163.89,135806.0
2024-01-16 10:10:00,163.87,164.88,163.71,164.88,102352.0,163.87,164.88,163.71,164.88,102352.0
2024-01-16 10:20:00,164.84,165.63,164.74,165.47,190210.0,164.84,165.63,164.74,165.47,190210.0
2024-01-16 10:30:00,165.44,166.55,165.4,166.17,212498.0,165.44,166.55,165.4,166.17,212498.0
2024-01-16 10:40:00,166.19,166.65,165.89,165.96,183070.0,166.19,166.65,165.89,165.96,183070.0
2024-01-16 10:50:00,165.86,165.99,165.31,165.39,97614.0,165.86,165.99,165.31,165.39,97614.0
2024-01-16 11:00:00,165.43,165.43,164.48,165.03,153276.0,165.43,165.43,164.48,165.03,153276.0
2024-01-16 11:10:00,165.03,165.8,164.59,165.31,160658.0,165.03,165.8,164.59,165.31,160658.0
2024-01-16 11:20:00,165.33,166.21,165.33,165.87,115576.0,165.33,166.21,165.33,165.87,115576.0
2024-01-16 11:30:00,165.84,166.25,165.7,166.01,87304.0,165.84,166.25,165.7,166.01,87304.0
2024-01-16 11:40:00,165.94,166.23,165.75,165.82,55242.0,165.94,166.23,165.75,165.82,55242.0
2024-01-16 11:50:00,165.84,165.92,165.02,165.32,78874.0,165.84,165.92,165.02,165.32,78874.0
2024-01-16 12:00:00,165.3,165.49,165.07,165.2,50602.0,165.3,165.49,165.07,165.2,50602.0
2024-01-16 12:10:00,165.26,165.93,165.13,165.85,72136.0,165.26,165.93,165.13,165.85,72136.0
2024-01-16 12:20:00,165.84,165.91,165.37,165.64,66238.0,165.84,165.91,165.37,165.64,66238.0
2024-01-16 12:30:00,165.64,166.15,165.46,166.11,75678.0,165.64,166.15,165.46,166.11,75678.0
2024-01-16 12:40:00,166.14,166.29,165.24,165.32,124328.0,166.14,166.29,165.24,165.32,124328.0
2024-01-16 12:50:00,165.21,165.36,164.61,164.78,88808.0,165.21,165.36,164.61,164.78,88808.0
2024-01-16 13:00:00,164.79,164.9,164.66,164.81,59130.0,164.79,164.9,164.66,164.81,59130.0
2024-01-16 13:10:00,164.81,165.27,164.76,165.09,57680.0,164.81,165.27,164.76,165.09,57680.0
2024-01-16 13:20:00,164.97,164.97,164.58,164.82,72924.0,164.97,164.97,164.58,164.82,72924.0
2024-01-16 13:30:00,164.84,165.45,164.84,165.0,68658.0,164.84,165.45,164.84,165.0,68658.0
2024-01-16 13:40:00,165.1,165.27,164.81,164.88,41372.0,165.1,165.27,164.81,164.88,41372.0
2024-01-16 13:50:00,164.91,164.95,164.31,164.33,48474.0,164.91,164.95,164.31,164.33,48474.0
2024-01-16 14:00:00,164.33,164.62,164.21,164.33,47666.0,164.33,164.62,164.21,164.33,47666.0
2024-01-16 14:10:00,164.39,164.58,164.26,164.43,42322.0,164.39,164.58,164.26,164.43,42322.0
2024-01-16 14:20:00,164.48,164.88,164.44,164.85,59412.0,164.48,164.88,164.44,164.85,59412.0
2024-01-16 14:30:00,164.85,165.19,164.82,165.18,67028.0,164.85,165.19,164.82,165.18,67028.0
2024-01-16 14:40:00,165.23,165.47,165.14,165.47,68328.0,165.23,165.47,165.14,165.47,68328.0
2024-01-16 14:50:00,165.42,165.68,165.32,165.59,56914.0,165.42,165.68,165.32,165.59,56914.0
2024-01-16 15:00:00,165.57,165.81,165.43,165.6,90736.0,165.57,165.81,165.43,165.6,90736.0
2024-01-16 15:10:00,165.56,165.6,165.23,165.5,78584.0,165.56,165.6,165.23,165.5,78584.0
2024-01-16 15:20:00,165.5,165.5,165.2,165.32,52574.0,165.5,165.5,165.2,165.32,52574.0
2024-01-16 15:30:00,165.27,165.52,165.09,165.43,58906.0,165.27,165.52,165.09,165.43,58906.0
2024-01-16 15:40:00,165.43,166.09,165.43,166.02,180308.0,165.43,166.09,165.43,166.02,180308.0
2024-01-16 15:50:00,166.04,166.31,165.85,165.95,341126.0,166.04,166.31,165.85,165.95,341126.0
2024-01-17 09:30:00,165.27,166.24,163.67,163.82,346224.0,165.27,166.24,163.67,163.82,346224.0
2024-01-17 09:40:00,163.73,163.91,162.46,162.65,236136.0,163.73,163.91,162.46,162.65,236136.0
2024-01-17 09:50:00,162.66,162.96,161.35,162.19,179250.0,162.66,162.96,161.35,162.19,179250.0
2024-01-17 10:00:00,162.1,162.24,161.31,161.88,126004.0,162.1,162.24,161.31,161.88,126004.0
2024-01-17 10:10:00,161.83,162.61,161.81,162.21,117326.0,161.83,162.61,161.81,162.21,117326.0
2024-01-17 10:20:00,162.13,162.66,161.83,162.5,103696.0,162.13,162.66,161.83,162.5,103696.0
2024-01-17 10:30:00,162.56,163.14,162.21,163.09,108676.0,162.56,163.14,162.21,163.09,108676.0
2024-01-17 10:40:00,163.09,163.43,162.6,163.43,117938.0,163.09,163.43,162.6,163.43,117938.0
2024-01-17 10:50:00,163.49,163.6,163.16,163.24,83850.0,163.49,163.6,163.16,163.24,83850.0
2024-01-17 11:00:00,163.22,163.75,163.17,163.74,93930.0,163.22,163.75,163.17,163.74,93930.0
2024-01-17 11:10:00,163.76,164.09,163.5,163.9,140418.0,163.76,164.09,163.5,163.9,140418.0
2024-01-17 11:20:00,163.91,164.4,163.9,164.32,64042.0,163.91,164.4,163.9,164.32,64042.0
2024-01-17 11:30:00,164.24,164.5,164.2,164.25,95276.0,164.24,164.5,164.2,164.25,95276.0
2024-01-17 11:40:00,164.28,164.35,163.72,163.84,81444.0,164.28,164.35,163.72,163.84,81444.0
2024-01-17 11:50:00,163.77,164.2,163.56,164.04,30842.0,163.77,164.2,163.56,164.04,30842.0
2024-01-17 12:00:00,164.12,164.78,164.12,164.47,41042.0,164.12,164.78,164.12,164.47,41042.0
2024-01-17 12:10:00,164.5,164.75,164.07,164.35,75342.0,164.5,164.75,164.07,164.35,75342.0
2024-01-17 12:20:00,164.29,164.41,163.85,163.91,53134.0,164.29,164.41,163.85,163.91,53134.0
2024-01-17 12:30:00,163.85,164.32,163.79,164.32,32152.0,163.85,164.32,163.79,164.32,32152.0
2024-01-17 12:40:00,164.27,164.42,164.18,164.39,25920.0,164.27,164.42,164.18,164.39,25920.0
2024-01-17 12:50:00,164.33,164.64,164.33,164.57,47600.0,164.33,164.64,164.33,164.57,47600.0
2024-01-17 13:00:00,164.59,164.88,164.59,164.79,41696.0,164.59,164.88,164.59,164.79,41696.0
2024-01-17 13:10:00,164.75,164.75,164.17,164.25,35380.0,164.75,164.75,164.17,164.25,35380.0
2024-01-17 13:20:00,164.28,164.43,164.07,164.41,35838.0,164.28,164.43,164.07,164.41,35838.0
2024-01-17 13:30:00,164.31,164.5,164.04,164.14,35134.0,164.31,164.5,164.04,164.14,35134.0
2024-01-17 13:40:00,164.1,164.14,163.87,163.9,28944.0,164.1,164.14,163.87,163.9,28944.0
2024-01-17 13:50:00,163.88,164.23,163.87,164.04,38806.0,163.88,164.23,163.87,164.04,38806.0
2024-01-17 14:00:00,164.08,164.14,163.94,164.07,29634.0,164.08,164.14,163.94,164.07,29634.0
2024-01-17 14:10:00,164.13,164.51,164.04,164.47,46830.0,164.13,164.51,164.04,164.47,46830.0
2024-01-17 14:20:00,164.54,164.93,164.51,164.93,38764.0,164.54,164.93,164.51,164.93,38764.0
2024-01-17 14:30:00,164.91,165.07,164.89,164.94,44342.0,164.91,165.07,164.89,164.94,44342.0
2024-01-17 14:40:00,164.98,165.41,164.98,165.21,40524.0,164.98,165.41,164.98,165.21,40524.0
2024-01-17 14:50:00,165.26,165.29,165.1,165.19,24542.0,165.26,165.29,165.1,165.19,24542.0
2024-01-17 15:00:00,165.21,165.29,164.61,164.64,56914.0,165.21,165.29,164.61,164.64,56914.0
2024-01-17 15:10:00,164.68,164.81,164.37,164.75,57570.0,164.68,164.81,164.37,164.75,57570.0
2024-01-17 15:20:00,164.74,164.74,164.09,164.18,57414.0,164.74,164.74,164.09,164.18,57414.0
2024-01-17 15:30:00,164.21,164.5,164.18,164.35,56836.0,164.21,164.5,164.18,164.35,56836.0
2024-01-17 15:40:00,164.35,164.59,164.29,164.57,77090.0,164.35,164.59,164.29,164.57,77090.0
2024-01-17 15:50:00,164.6,165.25,164.54,165.03,274936.0,164.6,165.25,164.54,165.03,274936.0
2024-01-18 09:30:00,168.25,169.3,166.76,167.42,477440.0,168.25,169.3,166.76,167.42,477440.0
2024-01-18 09:40:00,167.38,167.43,166.37,166.91,260054.0,167.38,167.43,166.37,166.91,260054.0
2024-01-18 09:50:00,166.9,167.73,166.44,167.6,103040.0,166.9,167.73,166.44,167.6,103040.0
2024-01-18 10:00:00,167.59,167.84,166.28,166.38,130506.0,167.59,167.84,166.28,166.38,130506.0
2024-01-18 10:10:00,166.46,168.04,166.42,167.98,157666.0,166.46,168.04,166.42,167.98,157666.0
2024-01-18 10:20:00,167.98,168.42,167.6,168.21,117286.0,167.98,168.42,167.6,168.21,117286.0
2024-01-18 10:30:00,168.21,168.3,167.62,168.29,117316.0,168.21,168.3,167.62,168.29,117316.0
2024-01-18 10:40:00,168.31,168.63,167.93,168.51,89860.0,168.31,168.63,167.93,168.51,89860.0
2024-01-18 10:50:00,168.56,168.6,168.08,168.19,87028.0,168.56,168.6,168.08,168.19,87028.0
2024-01-18 11:00:00,168.17,168.43,167.81,168.4,77538.0,168.17,168.43,167.81,168.4,77538.0
2024-01-18 11:10:00,168.4,168.5,168.08,168.28,70786.0,168.4,168.5,168.08,168.28,70786.0
2024-01-18 11:20:00,168.31,168.77,168.27,168.55,99788.0,168.31,168.77,168.27,168.55,99788.0
2024-01-18 11:30:00,168.54,168.79,168.49,168.6,57988.0,168.54,168.79,168.49,168.6,57988.0
2024-01-18 11:40:00,168.56,168.61,168.05,168.12,50248.0,168.56,168.61,168.05,168.12,50248.0
2024-01-18 11:50:00,168.19,168.51,167.88,167.97,74982.0,168.19,168.51,167.88,167.97,74982.0
2024-01-18 12:00:00,168.02,168.03,167.2,167.31,131224.0,168.02,168.03,167.2,167.31,131224.0
2024-01-18 12:10:00,167.39,167.72,167.15,167.58,55006.0,167.39,167.72,167.15,167.58,55006.0
2024-01-18 12:20:00,167.66,167.67,167.22,167.53,48956.0,167.66,167.67,167.22,167.53,48956.0
2024-01-18 12:30:00,167.59,167.61,167.04,167.38,41660.0,167.59,167.61,167.04,167.38,41660.0
2024-01-18 12:40:00,167.23,167.79,167.22,167.74,31864.0,167.23,167.79,167.22,167.74,31864.0
2024-01-18 12:50:00,167.72,167.79,167.38,167.55,41860.0,167.72,167.79,167.38,167.55,41860.0
2024-01-18 13:00:00,167.55,167.55,166.94,167.1,40188.0,167.55,167.55,166.94,167.1,40188.0
2024-01-18 13:10:00,167.05,167.07,166.66,166.78,44890.0,167.05,167.07,166.66,166.78,44890.0
2024-01-18 13:20:00,166.77,166.81,166.44,166.44,50668.0,166.77,166.81,166.44,166.44,50668.0
2024-01-18 13:30:00,166.41,166.6,166.36,166.56,47472.0,166.41,166.6,166.36,166.56,47472.0
2024-01-18 13:40:00,166.52,166.79,166.47,166.56,84392.0,166.52,166.79,166.47,166.56,84392.0
2024-01-18 13:50:00,166.63,166.79,166.5,166.73,46558.0,166.63,166.79,166.5,166.73,46558.0
2024-01-18 14:00:00,166.72,167.39,166.66,167.39,33814.0,166.72,167.39,166.66,167.39,33814.0
2024-01-18 14:10:00,167.39,167.81,167.36,167.78,49880.0,167.39,167.81,167.36,167.78,49880.0
2024-01-18 14:20:00,167.78,167.85,167.59,167.7,87470.0,167.78,167.85,167.59,167.7,87470.0
2024-01-18 14:30:00,167.71,167.78,167.53,167.6,70802.0,167.71,167.78,167.53,167.6,70802.0
2024-01-18 14:40:00,167.6,167.88,167.57,167.7,45060.0,167.6,167.88,167.57,167.7,45060.0
2024-01-18 14:50:00,167.75,167.92,167.69,167.76,32802.0,167.75,167.92,167.69,167.76,32802.0
2024-01-18 15:00:00,167.76,168.0,167.67,167.97,55560.0,167.76,168.0,167.67,167.97,55560.0
2024-01-18 15:10:00,167.94,168.11,167.79,167.81,44588.0,167.94,168.11,167.79,167.81,44588.0
2024-01-18 15:20:00,167.85,167.85,167.31,167.56,88622.0,167.85,167.85,167.31,167.56,88622.0
2024-01-18 15:30:00,167.6,168.1,167.6,167.83,82460.0,167.6,168.1,167.6,167.83,82460.0
2024-01-18 15:40:00,167.79,168.18,167.75,168.13,71034.0,167.79,168.18,167.75,168.13,71034.0
2024-01-18 15:50:00,168.1,168.39,167.8,167.95,307222.0,168.1,168.39,167.8,167.95,307222.0
2024-01-19 09:30:00,169.39,170.2,168.01,169.6,516596.0,169.39,170.2,168.01,169.6,516596.0
2024-01-19 09:40:00,169.71,170.14,168.71,169.36,99526.0,169.71,170.14,168.71,169.36,99526.0
2024-01-19 09:50:00,169.35,169.54,168.78,169.24,79500.0,169.35,169.54,168.78,169.24,79500.0
2024-01-19 10:00:00,169.38,169.47,168.2,168.27,78570.0,169.38,169.47,168.2,168.27,78570.0
2024-01-19 10:10:00,168.33,168.83,168.23,168.33,88554.0,168.33,168.83,168.23,168.33,88554.0
2024-01-19 10:20:00,168.31,168.46,167.88,168.22,94996.0,168.31,168.46,167.88,168.22,94996.0
2024-01-19 10:30:00,168.19,168.28,167.83,168.14,75086.0,168.19,168.28,167.83,168.14,75086.0
2024-01-19 10:40:00,168.1,168.23,167.89,167.91,90546.0,168.1,168.23,167.89,167.91,90546.0
2024-01-19 10:50:00,167.97,168.32,167.77,167.93,73240.0,167.97,168.32,167.77,167.93,73240.0
2024-01-19 11:00:00,167.85,168.21,167.78,168.04,50078.0,167.85,168.21,167.78,168.04,50078.0
2024-01-19 11:10:00,168.0,168.5,168.0,168.38,39190.0,168.0,168.5,168.0,168.38,39190.0
2024-01-19 11:20:00,168.44,168.44,168.13,168.22,28106.0,168.44,168.44,168.13,168.22,28106.0
2024-01-19 11:30:00,168.09,168.09,167.56,167.65,51810.0,168.09,168.09,167.56,167.65,51810.0
2024-01-19 11:40:00,167.65,167.77,167.52,167.77,43454.0,167.65,167.77,167.52,167.77,43454.0
2024-01-19 11:50:00,167.7,167.97,167.55,167.83,43016.0,167.7,167.97,167.55,167.83,43016.0
2024-01-19 12:00:00,167.89,168.15,167.77,167.78,45648.0,167.89,168.15,167.77,167.78,45648.0
2024-01-19 12:10:00,167.75,167.75,167.43,167.53,46406.0,167.75,167.75,167.43,167.53,46406.0
2024-01-19 12:20:00,167.56,167.58,167.16,167.21,63860.0,167.56,167.58,167.16,167.21,63860.0
2024-01-19 12:30:00,167.17,167.58,167.16,167.48,64960.0,167.17,167.58,167.16,167.48,64960.0
2024-01-19 12:40:00,167.48,167.72,167.34,167.65,55092.0,167.48,167.72,167.34,167.65,55092.0
2024-01-19 12:50:00,167.67,168.13,167.67,168.11,64626.0,167.67,168.13,167.67,168.11,64626.0
2024-01-19 13:00:00,168.1,168.18,167.56,167.56,62668.0,168.1,168.18,167.56,167.56,62668.0
2024-01-19 13:10:00,167.65,167.7,167.3,167.5,68720.0,167.65,167.7,167.3,167.5,68720.0
2024-01-19 13:20:00,167.57,167.82,167.54,167.74,58842.0,167.57,167.82,167.54,167.74,58842.0
2024-01-19 13:30:00,167.78,167.97,167.7,167.9,42558.0,167.78,167.97,167.7,167.9,42558.0
2024-01-19 13:40:00,167.94,168.45,167.84,168.25,77768.0,167.94,168.45,167.84,168.25,77768.0
2024-01-19 13:50:00,168.26,168.56,168.26,168.53,60462.0,168.26,168.56,168.26,168.53,60462.0
2024-01-19 14:00:00,168.54,168.89,168.48,168.79,82306.0,168.54,168.89,168.48,168.79,82306.0
2024-01-19 14:10:00,168.8,169.13,168.52,168.53,59458.0,168.8,169.13,168.52,168.53,59458.0
2024-01-19 14:20:00,168.53,168.72,168.3,168.38,65992.0,168.53,168.72,168.3,168.38,65992.0
2024-01-19 14:30:00,168.38,168.43,167.67,168.08,49786.0,168.38,168.43,167.67,168.08,49786.0
2024-01-19 14:40:00,168.11,168.37,168.02,168.32,48068.0,168.11,168.37,168.02,168.32,48068.0
2024-01-19 14:50:00,168.41,168.54,168.23,168.37,31248.0,168.41,168.54,168.23,168.37,31248.0
2024-01-19 15:00:00,168.29,168.42,168.09,168.39,39006.0,168.29,168.42,168.09,168.39,39006.0
2024-01-19 15:10:00,168.33,168.41,168.19,168.19,37318.0,168.33,168.41,168.19,168.19,37318.0
2024-01-19 15:20:00,168.22,168.38,168.09,168.32,64696.0,168.22,168.38,168.09,168.32,64696.0
2024-01-19 15:30:00,168.35,168.64,168.26,168.48,58890.0,168.35,168.64,168.26,168.48,58890.0
2024-01-19 15:40:00,168.45,168.5,168.26,168.5,94532.0,168.45,168.5,168.26,168.5,94532.0
2024-01-19 15:50:00,168.52,169.0,168.46,168.87,263344.0,168.52,169.0,168.46,168.87,263344.0
2024-01-22 09:30:00,173.4,175.3,173.1,174.17,559732.0,173.4,175.3,173.1,174.17,559732.0
2024-01-22 09:40:00,173.96,175.29,173.43,174.38,288506.0,173.96,175.29,173.43,174.38,288506.0
2024-01-22 09:50:00,174.37,174.41,173.0,173.54,230998.0,174.37,174.41,173.0,173.54,230998.0
2024-01-22 10:00:00,173.57,173.64,171.79,172.11,198134.0,173.57,173.64,171.79,172.11,198134.0
2024-01-22 10:10:00,172.17,172.62,171.51,172.09,127780.0,172.17,172.62,171.51,172.09,127780.0
2024-01-22 10:20:00,172.18,172.5,171.29,171.44,83264.0,172.18,172.5,171.29,171.44,83264.0
2024-01-22 10:30:00,171.35,172.09,171.23,172.0,68562.0,171.35,172.09,171.23,172.0,68562.0
2024-01-22 10:40:00,171.93,172.27,171.73,172.1,42224.0,171.93,172.27,171.73,172.1,42224.0
2024-01-22 10:50:00,172.24,172.81,172.04,172.11,173794.0,172.24,172.81,172.04,172.11,173794.0
2024-01-22 11:00:00,172.12,172.53,171.78,172.52,101526.0,172.12,172.53,171.78,172.52,101526.0
2024-01-22 11:10:00,172.54,173.23,172.54,173.2,112358.0,172.54,173.23,172.54,173.2,112358.0
2024-01-22 11:20:00,173.16,173.49,173.06,173.48,65510.0,173.16,173.49,173.06,173.48,65510.0
2024-01-22 11:30:00,173.45,173.9,173.29,173.43,77606.0,173.45,173.9,173.29,173.43,77606.0
2024-01-22 11:40:00,173.39,173.67,172.93,173.15,64818.0,173.39,173.67,172.93,173.15,64818.0
2024-01-22 11:50:00,173.19,173.37,172.91,173.35,42868.0,173.19,173.37,172.91,173.35,42868.0
2024-01-22 12:00:00,173.36,173.37,172.84,172.91,75532.0,173.36,173.37,172.84,172.91,75532.0
2024-01-22 12:10:00,173.0,173.42,172.93,173.34,35446.0,173.0,173.42,172.93,173.34,35446.0
2024-01-22 12:20:00,173.39,173.65,173.3,173.41,62702.0,173.39,173.65,173.3,173.41,62702.0
2024-01-22 12:30:00,173.45,173.45,173.0,173.11,29228.0,173.45,173.45,173.0,173.11,29228.0
2024-01-22 12:40:00,173.06,173.17,172.88,172.99,40088.0,173.06,173.17,172.88,172.99,40088.0
2024-01-22 12:50:00,172.9,173.15,172.75,172.75,28900.0,172.9,173.15,172.75,172.75,28900.0
2024-01-22 13:00:00,172.71,172.75,172.41,172.44,58396.0,172.71,172.75,172.41,172.44,58396.0
2024-01-22 13:10:00,172.5,172.55,171.92,172.03,59118.0,172.5,172.55,171.92,172.03,59118.0
2024-01-22 13:20:00,171.92,172.18,171.73,171.79,47246.0,171.92,172.18,171.73,171.79,47246.0
2024-01-22 13:30:00,171.79,172.54,171.79,172.36,40344.0,171.79,172.54,171.79,172.36,40344.0
2024-01-22 13:40:00,172.38,172.81,172.19,172.69,82724.0,172.38,172.81,172.19,172.69,82724.0
2024-01-22 13:50:00,172.63,172.91,172.63,172.81,44204.0,172.63,172.91,172.63,172.81,44204.0
2024-01-22 14:00:00,172.82,172.91,172.74,172.86,40844.0,172.82,172.91,172.74,172.86,40844.0
2024-01-22 14:10:00,172.84,172.96,172.7,172.75,43402.0,172.84,172.96,172.7,172.75,43402.0
2024-01-22 14:20:00,172.7,172.81,172.59,172.79,36068.0,172.7,172.81,172.59,172.79,36068.0
2024-01-22 14:30:00,172.82,173.19,172.81,172.92,61508.0,172.82,173.19,172.81,172.92,61508.0
2024-01-22 14:40:00,172.99,173.25,172.8,173.18,27222.0,172.99,173.25,172.8,173.18,27222.0
2024-01-22 14:50:00,173.16,173.65,173.1,173.58,62086.0,173.16,173.65,173.1,173.58,62086.0
2024-01-22 15:00:00,173.58,173.69,173.23,173.68,39202.0,173.58,173.69,173.23,173.68,39202.0
2024-01-22 15:10:00,173.62,173.64,173.29,173.34,63048.0,173.62,173.64,173.29,173.34,63048.0
2024-01-22 15:20:00,173.33,173.58,173.11,173.56,51360.0,173.33,173.58,173.11,173.56,51360.0
2024-01-22 15:30:00,173.56,173.75,173.5,173.61,74590.0,173.56,173.75,173.5,173.61,74590.0
2024-01-22 15:40:00,173.52,173.57,173.07,173.07,56488.0,173.52,173.57,173.07,173.07,56488.0
2024-01-22 15:50:00,173.12,173.35,172.81,172.82,224306.0,173.12,173.35,172.81,172.82,224306.0
2024-01-23 09:30:00,172.79,173.0,169.16,170.68,303480.0,172.79,173.0,169.16,170.68,303480.0
2024-01-23 09:40:00,170.74,171.2,170.44,171.2,128402.0,170.74,171.2,170.44,171.2,128402.0
2024-01-23 09:50:00,171.29,171.66,170.25,170.79,84356.0,171.29,171.66,170.25,170.79,84356.0
2024-01-23 10:00:00,170.59,171.42,170.48,171.06,79614.0,170.59,171.42,170.48,171.06,79614.0
2024-01-23 10:10:00,170.98,171.42,170.59,170.74,42656.0,170.98,171.42,170.59,170.74,42656.0
2024-01-23 10:20:00,170.69,171.47,170.06,171.27,87332.0,170.69,171.47,170.06,171.27,87332.0
2024-01-23 10:30:00,171.3,171.53,171.0,171.31,74292.0,171.3,171.53,171.0,171.31,74292.0
2024-01-23 10:40:00,171.39,171.83,171.29,171.47,45280.0,171.39,171.83,171.29,171.47,45280.0
2024-01-23 10:50:00,171.41,171.82,171.41,171.65,44670.0,171.41,171.82,171.41,171.65,44670.0
2024-01-23 11:00:00,171.72,172.32,171.56,171.62,56168.0,171.72,172.32,171.56,171.62,56168.0
2024-01-23 11:10:00,171.63,171.67,170.6,170.63,88260.0,171.63,171.67,170.6,170.63,88260.0
2024-01-23 11:20:00,170.65,170.97,170.38,170.84,67294.0,170.65,170.97,170.38,170.84,67294.0
2024-01-23 11:30:00,170.85,171.0,170.44,170.47,36234.0,170.85,171.0,170.44,170.47,36234.0
2024-01-23 11:40:00,170.45,170.69,169.81,169.88,118672.0,170.45,170.69,169.81,169.88,118672.0
2024-01-23 11:50:00,169.95,170.49,169.89,170.34,94860.0,169.95,170.49,169.89,170.34,94860.0
2024-01-23 12:00:00,170.3,170.34,169.77,169.97,46820.0,170.3,170.34,169.77,169.97,46820.0
2024-01-23 12:10:00,169.97,170.0,169.7,169.74,62904.0,169.97,170.0,169.7,169.74,62904.0
2024-01-23 12:20:00,169.74,169.8,169.45,169.5,80328.0,169.74,169.8,169.45,169.5,80328.0
2024-01-23 12:30:00,169.5,170.16,169.25,170.16,71310.0,169.5,170.16,169.25,170.16,71310.0
2024-01-23 12:40:00,170.24,170.68,170.13,170.68,39332.0,170.24,170.68,170.13,170.68,39332.0
2024-01-23 12:50:00,170.72,171.1,170.72,171.08,29270.0,170.72,171.1,170.72,171.08,29270.0
2024-01-23 13:00:00,171.08,171.31,170.8,170.85,42280.0,171.08,171.31,170.8,170.85,42280.0
2024-01-23 13:10:00,170.87,171.51,170.67,171.51,56352.0,170.87,171.51,170.67,171.51,56352.0
2024-01-23 13:20:00,171.54,171.81,171.51,171.57,66350.0,171.54,171.81,171.51,171.57,66350.0
2024-01-23 13:30:00,171.64,171.68,171.37,171.4,48270.0,171.64,171.68,171.37,171.4,48270.0
2024-01-23 13:40:00,171.37,171.57,171.19,171.57,38726.0,171.37,171.57,171.19,171.57,38726.0
2024-01-23 13:50:00,171.51,171.78,171.47,171.78,30848.0,171.51,171.78,171.47,171.78,30848.0
2024-01-23 14:00:00,171.77,171.99,171.54,171.79,69800.0,171.77,171.99,171.54,171.79,69800.0
2024-01-23 14:10:00,171.8,171.99,171.69,171.96,42216.0,171.8,171.99,171.69,171.96,42216.0
2024-01-23 14:20:00,171.87,171.93,171.62,171.62,40216.0,171.87,171.93,171.62,171.62,40216.0
2024-01-23 14:30:00,171.53,171.54,171.36,171.45,34028.0,171.53,171.54,171.36,171.45,34028.0
2024-01-23 14:40:00,171.47,171.89,171.47,171.76,31862.0,171.47,171.89,171.47,171.76,31862.0
2024-01-23 14:50:00,171.74,171.74,171.07,171.07,42690.0,171.74,171.74,171.07,171.07,42690.0
2024-01-23 15:00:00,171.04,171.33,171.04,171.15,59250.0,171.04,171.33,171.04,171.15,59250.0
2024-01-23 15:10:00,171.16,171.64,171.16,171.46,55600.0,171.16,171.64,171.16,171.46,55600.0
2024-01-23 15:20:00,171.51,171.64,171.42,171.5,33214.0,171.51,171.64,171.42,171.5,33214.0
2024-01-23 15:30:00,171.55,171.7,171.36,171.43,55546.0,171.55,171.7,171.36,171.43,55546.0
2024-01-23 15:40:00,171.42,171.81,171.3,171.57,61614.0,171.42,171.81,171.3,171.57,61614.0
2024-01-23 15:50:00,171.63,172.19,171.58,172.06,286444.0,171.63,172.19,171.58,172.06,286444.0
2024-01-24 09:30:00,173.91,174.0,172.29,172.47,184784.0,173.91,174.0,172.29,172.47,184784.0
2024-01-24 09:40:00,172.43,173.49,172.35,173.07,60280.0,172.43,173.49,172.35,173.07,60280.0
2024-01-24 09:50:00,173.14,173.26,172.72,173.18,93100.0,173.14,173.26,172.72,173.18,93100.0
2024-01-24 10:00:00,173.09,173.63,172.72,173.5,72584.0,173.09,173.63,172.72,173.5,72584.0
2024-01-24 10:10:00,173.58,173.98,173.54,173.6,68354.0,173.58,173.98,173.54,173.6,68354.0
2024-01-24 10:20:00,173.62,173.68,172.88,172.9,98266.0,173.62,173.68,172.88,172.9,98266.0
2024-01-24 10:30:00,172.94,173.27,172.46,173.27,99608.0,172.94,173.27,172.46,173.27,99608.0
2024-01-24 10:40:00,173.32,173.69,172.97,173.18,68560.0,173.32,173.69,172.97,173.18,68560.0
2024-01-24 10:50:00,173.19,173.19,172.07,172.97,97840.0,173.19,173.19,172.07,172.97,97840.0
2024-01-24 11:00:00,172.92,173.19,171.96,172.19,92862.0,172.92,173.19,171.96,172.19,92862.0
2024-01-24 11:10:00,172.19,172.43,171.96,172.38,82610.0,172.19,172.43,171.96,172.38,82610.0
2024-01-24 11:20:00,172.39,172.78,172.32,172.58,45722.0,172.39,172.78,172.32,172.58,45722.0
2024-01-24 11:30:00,172.51,172.68,172.24,172.24,23578.0,172.51,172.68,172.24,172.24,23578.0
2024-01-24 11:40:00,172.23,172.37,171.91,172.16,50560.0,172.23,172.37,171.91,172.16,50560.0
2024-01-24 11:50:00,172.18,172.54,172.14,172.14,42462.0,172.18,172.54,172.14,172.14,42462.0
2024-01-24 12:00:00,172.1,172.72,172.1,172.72,32624.0,172.1,172.72,172.1,172.72,32624.0
2024-01-24 12:10:00,172.69,172.74,172.28,172.43,49352.0,172.69,172.74,172.28,172.43,49352.0
2024-01-24 12:20:00,172.4,172.94,172.28,172.71,36566.0,172.4,172.94,172.28,172.71,36566.0
2024-01-24 12:30:00,172.73,173.11,172.73,172.82,26672.0,172.73,173.11,172.73,172.82,26672.0
2024-01-24 12:40:00,172.81,172.91,172.62,172.78,36736.0,172.81,172.91,172.62,172.78,36736.0
2024-01-24 12:50:00,172.79,172.95,172.73,172.76,53736.0,172.79,172.95,172.73,172.76,53736.0
2024-01-24 13:00:00,172.7,172.74,171.91,172.06,58668.0,172.7,172.74,171.91,172.06,58668.0
2024-01-24 13:10:00,172.05,172.29,171.68,171.79,53146.0,172.05,172.29,171.68,171.79,53146.0
2024-01-24 13:20:00,171.79,172.34,171.79,172.18,71194.0,171.79,172.34,171.79,172.18,71194.0
2024-01-24 13:30:00,172.24,172.44,171.89,171.89,91104.0,172.24,172.44,171.89,171.89,91104.0
2024-01-24 13:40:00,171.89,172.1,171.64,171.64,26498.0,171.89,172.1,171.64,171.64,26498.0
2024-01-24 13:50:00,171.59,172.32,171.45,172.24,53190.0,171.59,172.32,171.45,172.24,53190.0
2024-01-24 14:00:00,172.33,172.38,171.89,172.1,23762.0,172.33,172.38,171.89,172.1,23762.0
2024-01-24 14:10:00,171.99,172.07,171.36,171.37,72254.0,171.99,172.07,171.36,171.37,72254.0
2024-01-24 14:20:00,171.43,171.49,171.06,171.15,77744.0,171.43,171.49,171.06,171.15,77744.0
2024-01-24 14:30:00,171.2,171.32,170.9,171.16,53928.0,171.2,171.32,170.9,171.16,53928.0
2024-01-24 14:40:00,171.14,171.54,171.03,171.23,30346.0,171.14,171.54,171.03,171.23,30346.0
2024-01-24 14:50:00,171.23,171.37,170.88,170.96,30078.0,171.23,171.37,170.88,170.96,30078.0
2024-01-24 15:00:00,170.98,171.31,170.73,171.12,56396.0,170.98,171.31,170.73,171.12,56396.0
2024-01-24 15:10:00,171.03,171.16,170.51,170.57,75526.0,171.03,171.16,170.51,170.57,75526.0
2024-01-24 15:20:00,170.51,170.85,170.26,170.41,89812.0,170.51,170.85,170.26,170.41,89812.0
2024-01-24 15:30:00,170.4,170.65,170.29,170.61,110224.0,170.4,170.65,170.29,170.61,110224.0
2024-01-24 15:40:00,170.65,170.85,170.25,170.35,115746.0,170.65,170.85,170.25,170.35,115746.0
2024-01-24 15:50:00,170.4,170.41,169.92,170.1,489218.0,170.4,170.41,169.92,170.1,489218.0
2024-01-25 09:30:00,172.23,172.23,168.75,170.09,368666.0,172.23,172.23,168.75,170.09,368666.0
2024-01-25 09:40:00,170.16,171.01,170.08,170.38,112360.0,170.16,171.01,170.08,170.38,112360.0
2024-01-25 09:50:00,170.45,170.45,169.64,170.0,120354.0,170.45,170.45,169.64,170.0,120354.0
2024-01-25 10:00:00,170.04,170.11,168.85,169.43,290336.0,170.04,170.11,168.85,169.43,290336.0
2024-01-25 10:10:00,169.43,170.17,169.12,169.77,114596.0,169.43,170.17,169.12,169.77,114596.0
2024-01-25 10:20:00,169.86,170.4,169.69,169.87,69862.0,169.86,170.4,169.69,169.87,69862.0
2024-01-25 10:30:00,169.86,170.05,169.22,169.44,51134.0,169.86,170.05,169.22,169.44,51134.0
2024-01-25 10:40:00,169.44,170.19,169.44,169.93,62710.0,169.44,170.19,169.44,169.93,62710.0
2024-01-25 10:50:00,169.94,170.21,169.77,170.14,57634.0,169.94,170.21,169.77,170.14,57634.0
2024-01-25 11:00:00,170.15,170.31,169.89,170.31,92246.0,170.15,170.31,169.89,170.31,92246.0
2024-01-25 11:10:00,170.3,171.42,170.17,171.2,120742.0,170.3,171.42,170.17,171.2,120742.0
2024-01-25 11:20:00,171.2,171.32,170.88,171.13,46608.0,171.2,171.32,170.88,171.13,46608.0
2024-01-25 11:30:00,171.22,171.35,170.72,170.84,58352.0,171.22,171.35,170.72,170.84,58352.0
2024-01-25 11:40:00,170.72,171.04,170.6,170.81,25732.0,170.72,171.04,170.6,170.81,25732.0
2024-01-25 11:50:00,170.81,170.95,170.45,170.86,123330.0,170.81,170.95,170.45,170.86,123330.0
2024-01-25 12:00:00,170.85,170.97,169.88,170.04,28172.0,170.85,170.97,169.88,170.04,28172.0
2024-01-25 12:10:00,170.07,170.24,169.9,169.95,32016.0,170.07,170.24,169.9,169.95,32016.0
2024-01-25 12:20:00,169.88,170.26,169.61,170.15,34138.0,169.88,170.26,169.61,170.15,34138.0
2024-01-25 12:30:00,170.17,170.24,169.41,169.76,46824.0,170.17,170.24,169.41,169.76,46824.0
2024-01-25 12:40:00,169.76,169.96,169.7,169.9,37152.0,169.76,169.96,169.7,169.9,37152.0
2024-01-25 12:50:00,169.9,169.9,169.46,169.68,44362.0,169.9,169.9,169.46,169.68,44362.0
2024-01-25 13:00:00,169.61,169.85,169.5,169.72,52148.0,169.61,169.85,169.5,169.72,52148.0
2024-01-25 13:10:00,169.69,169.73,169.11,169.11,38196.0,169.69,169.73,169.11,169.11,38196.0
2024-01-25 13:20:00,169.12,169.22,168.93,169.08,82576.0,169.12,169.22,168.93,169.08,82576.0
2024-01-25 13:30:00,169.04,169.07,168.75,168.89,45886.0,169.04,169.07,168.75,168.89,45886.0
2024-01-25 13:40:00,168.88,169.37,168.87,169.29,48856.0,168.88,169.37,168.87,169.29,48856.0
2024-01-25 13:50:00,169.37,169.38,168.8,168.89,40500.0,169.37,169.38,168.8,168.89,40500.0
2024-01-25 14:00:00,168.89,168.91,168.29,168.39,93680.0,168.89,168.91,168.29,168.39,93680.0
2024-01-25 14:10:00,168.45,168.7,168.32,168.52,66760.0,168.45,168.7,168.32,168.52,66760.0
2024-01-25 14:20:00,168.55,168.68,168.38,168.47,71154.0,168.55,168.68,168.38,168.47,71154.0
2024-01-25 14:30:00,168.45,169.03,168.42,168.76,29116.0,168.45,169.03,168.42,168.76,29116.0
2024-01-25 14:40:00,168.7,168.78,168.52,168.54,51736.0,168.7,168.78,168.52,168.54,51736.0
2024-01-25 14:50:00,168.54,169.46,168.5,169.28,47072.0,168.54,169.46,168.5,169.28,47072.0
2024-01-25 15:00:00,169.26,169.42,169.17,169.31,75130.0,169.26,169.42,169.17,169.31,75130.0
2024-01-25 15:10:00,169.38,169.68,169.32,169.49,54210.0,169.38,169.68,169.32,169.49,54210.0
2024-01-25 15:20:00,169.52,169.52,169.16,169.35,50228.0,169.52,169.52,169.16,169.35,50228.0
2024-01-25 15:30:00,169.34,169.56,169.29,169.38,77792.0,169.34,169.56,169.29,169.38,77792.0
2024-01-25 15:40:00,169.4,169.95,169.38,169.95,89858.0,169.4,169.95,169.38,169.95,89858.0
2024-01-25 15:50:00,169.93,170.1,169.37,170.09,380640.0,169.93,170.1,169.37,170.09,380640.0
2024-01-26 09:30:00,169.79,171.69,169.03,171.49,203818.0,169.79,171.69,169.03,171.49,203818.0
2024-01-26 09:40:00,171.5,172.15,170.76,171.33,127790.0,171.5,172.15,170.76,171.33,127790.0
2024-01-26 09:50:00,171.23,171.34,170.31,170.89,67004.0,171.23,171.34,170.31,170.89,67004.0
2024-01-26 10:00:00,171.02,171.17,169.78,170.23,69988.0,171.02,171.17,169.78,170.23,69988.0
2024-01-26 10:10:00,170.01,170.53,169.65,170.21,46294.0,170.01,170.53,169.65,170.21,46294.0
2024-01-26 10:20:00,170.18,171.04,170.14,170.78,40978.0,170.18,171.04,170.14,170.78,40978.0
2024-01-26 10:30:00,170.79,171.1,170.64,170.98,51716.0,170.79,171.1,170.64,170.98,51716.0
2024-01-26 10:40:00,170.91,171.21,170.78,170.95,46574.0,170.91,171.21,170.78,170.95,46574.0
2024-01-26 10:50:00,171.13,171.38,171.02,171.38,28690.0,171.13,171.38,171.02,171.38,28690.0
2024-01-26 11:00:00,171.47,171.59,171.08,171.57,37364.0,171.47,171.59,171.08,171.57,37364.0
2024-01-26 11:10:00,171.63,171.63,171.0,171.04,37074.0,171.63,171.63,171.0,171.04,37074.0
2024-01-26 11:20:00,171.1,171.45,171.04,171.4,75922.0,171.1,171.45,171.04,171.4,75922.0
2024-01-26 11:30:00,171.4,171.49,170.9,171.08,40854.0,171.4,171.49,170.9,171.08,40854.0
2024-01-26 11:40:00,171.11,171.13,170.85,171.12,23626.0,171.11,171.13,170.85,171.12,23626.0
2024-01-26 11:50:00,171.14,171.35,171.04,171.28,37278.0,171.14,171.35,171.04,171.28,37278.0
2024-01-26 12:00:00,171.28,171.92,171.2,171.66,31136.0,171.28,171.92,171.2,171.66,31136.0
2024-01-26 12:10:00,171.58,171.83,171.43,171.65,36504.0,171.58,171.83,171.43,171.65,36504.0
2024-01-26 12:20:00,171.65,171.76,171.15,171.15,51666.0,171.65,171.76,171.15,171.15,51666.0
2024-01-26 12:30:00,171.13,171.13,170.05,170.35,106574.0,171.13,171.13,170.05,170.35,106574.0
2024-01-26 12:40:00,170.45,170.6,170.05,170.13,39406.0,170.45,170.6,170.05,170.13,39406.0
2024-01-26 12:50:00,170.07,170.48,169.98,170.44,43942.0,170.07,170.48,169.98,170.44,43942.0
2024-01-26 13:00:00,170.41,170.62,170.24,170.59,32362.0,170.41,170.62,170.24,170.59,32362.0
2024-01-26 13:10:00,170.45,170.62,170.45,170.53,26838.0,170.45,170.62,170.45,170.53,26838.0
2024-01-26 13:20:00,170.48,170.61,170.4,170.56,62856.0,170.48,170.61,170.4,170.56,62856.0
2024-01-26 13:30:00,170.53,170.77,170.46,170.76,69942.0,170.53,170.77,170.46,170.76,69942.0
2024-01-26 13:40:00,170.72,170.74,170.32,170.39,39044.0,170.72,170.74,170.32,170.39,39044.0
2024-01-26 13:50:00,170.38,170.56,170.33,170.4,19486.0,170.38,170.56,170.33,170.4,19486.0
2024-01-26 14:00:00,170.4,170.85,170.27,170.5,37338.0,170.4,170.85,170.27,170.5,37338.0
2024-01-26 14:10:00,170.49,170.65,170.44,170.59,19912.0,170.49,170.65,170.44,170.59,19912.0
2024-01-26 14:20:00,170.54,170.59,170.39,170.42,37238.0,170.54,170.59,170.39,170.42,37238.0
2024-01-26 14:30:00,170.44,170.69,170.24,170.63,37232.0,170.44,170.69,170.24,170.63,37232.0
2024-01-26 14:40:00,170.65,170.99,170.55,170.95,31374.0,170.65,170.99,170.55,170.95,31374.0
2024-01-26 14:50:00,170.91,171.2,170.83,171.14,39550.0,170.91,171.2,170.83,171.14,39550.0
2024-01-26 15:00:00,171.15,171.2,170.93,171.01,53386.0,171.15,171.2,170.93,171.01,53386.0
2024-01-26 15:10:00,171.04,171.27,170.99,171.13,36628.0,171.04,171.27,170.99,171.13,36628.0
2024-01-26 15:20:00,171.06,171.16,170.82,170.84,48302.0,171.06,171.16,170.82,170.84,48302.0
2024-01-26 15:30:00,170.85,170.85,170.46,170.74,93000.0,170.85,170.85,170.46,170.74,93000.0
2024-01-26 15:40:00,170.66,171.02,170.66,171.01,83648.0,170.66,171.02,170.66,171.01,83648.0
2024-01-26 15:50:00,170.95,171.35,170.92,171.22,226212.0,170.95,171.35,170.92,171.22,226212.0
2024-01-29 09:30:00,171.0,172.38,170.63,170.97,182378.0,171.0,172.38,170.63,170.97,182378.0
2024-01-29 09:40:00,171.08,171.6,170.89,171.29,73022.0,171.08,171.6,170.89,171.29,73022.0
2024-01-29 09:50:00,171.22,171.69,171.15,171.31,82456.0,171.22,171.69,171.15,171.31,82456.0
2024-01-29 10:00:00,171.34,171.34,170.58,170.89,66086.0,171.34,171.34,170.58,170.89,66086.0
2024-01-29 10:10:00,170.95,171.33,170.94,171.32,53966.0,170.95,171.33,170.94,171.32,53966.0
2024-01-29 10:20:00,171.25,171.31,170.92,170.99,46848.0,171.25,171.31,170.92,170.99,46848.0
2024-01-29 10:30:00,171.01,171.06,170.64,170.85,47448.0,171.01,171.06,170.64,170.85,47448.0
2024-01-29 10:40:00,170.88,171.01,170.55,170.79,34150.0,170.88,171.01,170.55,170.79,34150.0
2024-01-29 10:50:00,170.77,171.08,170.69,170.84,61598.0,170.77,171.08,170.69,170.84,61598.0
2024-01-29 11:00:00,170.74,170.87,170.39,170.51,25082.0,170.74,170.87,170.39,170.51,25082.0
2024-01-29 11:10:00,170.51,171.19,170.51,171.18,35122.0,170.51,171.19,170.51,171.18,35122.0
2024-01-29 11:20:00,171.16,171.25,170.7,171.15,75718.0,171.16,171.25,170.7,171.15,75718.0
2024-01-29 11:30:00,171.24,171.38,171.21,171.33,33436.0,171.24,171.38,171.21,171.33,33436.0
2024-01-29 11:40:00,171.31,171.37,171.23,171.32,30014.0,171.31,171.37,171.23,171.32,30014.0
2024-01-29 11:50:00,171.33,171.43,171.22,171.38,46938.0,171.33,171.43,171.22,171.38,46938.0
2024-01-29 12:00:00,171.39,171.88,171.39,171.73,45994.0,171.39,171.88,171.39,171.73,45994.0
2024-01-29 12:10:00,171.74,171.87,171.47,171.75,51530.0,171.74,171.87,171.47,171.75,51530.0
2024-01-29 12:20:00,171.74,172.57,171.7,172.54,180372.0,171.74,172.57,171.7,172.54,180372.0
2024-01-29 12:30:00,172.48,172.75,172.33,172.38,66970.0,172.48,172.75,172.33,172.38,66970.0
2024-01-29 12:40:00,172.37,172.63,172.0,172.08,30752.0,172.37,172.63,172.0,172.08,30752.0
2024-01-29 12:50:00,172.09,172.2,171.99,172.04,20266.0,172.09,172.2,171.99,172.04,20266.0
2024-01-29 13:00:00,172.05,172.09,171.75,171.99,37828.0,172.05,172.09,171.75,171.99,37828.0
2024-01-29 13:10:00,171.99,172.28,171.9,172.02,36996.0,171.99,172.28,171.9,172.02,36996.0
2024-01-29 13:20:00,172.02,172.06,171.75,171.84,37662.0,172.02,172.06,171.75,171.84,37662.0
2024-01-29 13:30:00,171.86,171.86,171.32,171.34,52496.0,171.86,171.86,171.32,171.34,52496.0
2024-01-29 13:40:00,171.3,171.31,171.12,171.24,30394.0,171.3,171.31,171.12,171.24,30394.0
2024-01-29 13:50:00,171.27,171.3,170.87,170.91,37590.0,171.27,171.3,170.87,170.91,37590.0
2024-01-29 14:00:00,170.89,171.47,170.88,171.46,51058.0,170.89,171.47,170.88,171.46,51058.0
2024-01-29 14:10:00,171.45,172.26,171.42,172.19,41534.0,171.45,172.26,171.42,172.19,41534.0
2024-01-29 14:20:00,172.19,172.5,171.91,172.18,145164.0,172.19,172.5,171.91,172.18,145164.0
2024-01-29 14:30:00,172.19,172.22,171.56,171.56,56984.0,172.19,172.22,171.56,171.56,56984.0
2024-01-29 14:40:00,171.64,171.81,171.52,171.66,165936.0,171.64,171.81,171.52,171.66,165936.0
2024-01-29 14:50:00,171.64,171.7,171.17,171.29,131968.0,171.64,171.7,171.17,171.29,131968.0
2024-01-29 15:00:00,171.33,171.74,171.33,171.54,37382.0,171.33,171.74,171.33,171.54,37382.0
2024-01-29 15:10:00,171.52,171.88,171.41,171.84,108770.0,171.52,171.88,171.41,171.84,108770.0
2024-01-29 15:20:00,171.85,171.85,171.49,171.79,90712.0,171.85,171.85,171.49,171.79,90712.0
2024-01-29 15:30:00,171.85,171.99,171.72,171.83,67294.0,171.85,171.99,171.72,171.83,67294.0
2024-01-29 15:40:00,171.83,172.09,171.79,172.0,97968.0,171.83,172.09,171.79,172.0,97968.0
2024-01-29 15:50:00,171.98,172.69,171.98,172.63,320838.0,171.98,172.69,171.98,172.63,320838.0
2024-01-30 09:30:00,172.42,173.82,172.28,173.02,169074.0,172.42,173.82,172.28,173.02,169074.0
2024-01-30 09:40:00,172.92,173.44,172.52,172.6,54048.0,172.92,173.44,172.52,172.6,54048.0
2024-01-30 09:50:00,172.6,172.63,171.77,172.12,63294.0,172.6,172.63,171.77,172.12,63294.0
2024-01-30 10:00:00,172.22,172.65,171.51,172.26,60868.0,172.22,172.65,171.51,172.26,60868.0
2024-01-30 10:10:00,172.29,172.64,171.68,172.46,49042.0,172.29,172.64,171.68,172.46,49042.0
2024-01-30 10:20:00,172.6,172.83,172.16,172.83,52182.0,172.6,172.83,172.16,172.83,52182.0
2024-01-30 10:30:00,172.87,172.9,172.56,172.71,26862.0,172.87,172.9,172.56,172.71,26862.0
2024-01-30 10:40:00,172.82,172.82,172.31,172.57,16028.0,172.82,172.82,172.31,172.57,16028.0
2024-01-30 10:50:00,172.52,172.85,172.34,172.78,14608.0,172.52,172.85,172.34,172.78,14608.0
2024-01-30 11:00:00,172.98,172.98,172.65,172.85,36218.0,172.98,172.98,172.65,172.85,36218.0
2024-01-30 11:10:00,172.85,173.15,172.38,172.47,28200.0,172.85,173.15,172.38,172.47,28200.0
2024-01-30 11:20:00,172.46,172.75,172.34,172.75,38940.0,172.46,172.75,172.34,172.75,38940.0
2024-01-30 11:30:00,172.75,172.91,172.6,172.75,14530.0,172.75,172.91,172.6,172.75,14530.0
2024-01-30 11:40:00,172.74,172.83,172.48,172.66,47232.0,172.74,172.83,172.48,172.66,47232.0
2024-01-30 11:50:00,172.71,172.73,172.26,172.45,10930.0,172.71,172.73,172.26,172.45,10930.0
2024-01-30 12:00:00,172.38,172.7,172.38,172.62,13636.0,172.38,172.7,172.38,172.62,13636.0
2024-01-30 12:10:00,172.57,172.59,172.0,172.23,29042.0,172.57,172.59,172.0,172.23,29042.0
2024-01-30 12:20:00,172.18,172.24,171.75,171.78,21134.0,172.18,172.24,171.75,171.78,21134.0
2024-01-30 12:30:00,171.79,172.03,171.38,171.92,37424.0,171.79,172.03,171.38,171.92,37424.0
2024-01-30 12:40:00,171.96,172.09,171.85,172.01,18282.0,171.96,172.09,171.85,172.01,18282.0
2024-01-30 12:50:00,171.98,171.99,171.72,171.72,13442.0,171.98,171.99,171.72,171.72,13442.0
2024-01-30 13:00:00,171.77,171.81,171.59,171.73,12278.0,171.77,171.81,171.59,171.73,12278.0
2024-01-30 13:10:00,171.77,172.06,171.77,172.03,13622.0,171.77,172.06,171.77,172.03,13622.0
2024-01-30 13:20:00,172.0,172.25,171.92,172.25,14064.0,172.0,172.25,171.92,172.25,14064.0
2024-01-30 13:30:00,172.22,172.41,172.2,172.39,12152.0,172.22,172.41,172.2,172.39,12152.0
2024-01-30 13:40:00,172.39,172.43,171.94,171.99,25634.0,172.39,172.43,171.94,171.99,25634.0
2024-01-30 13:50:00,171.96,172.07,171.9,171.99,16194.0,171.96,172.07,171.9,171.99,16194.0
2024-01-30 14:00:00,172.08,172.21,171.57,171.59,53584.0,172.08,172.21,171.57,171.59,53584.0
2024-01-30 14:10:00,171.54,171.94,171.46,171.82,10742.0,171.54,171.94,171.46,171.82,10742.0
2024-01-30 14:20:00,171.86,172.03,171.77,171.96,18232.0,171.86,172.03,171.77,171.96,18232.0
2024-01-30 14:30:00,171.95,172.1,171.85,171.88,10976.0,171.95,172.1,171.85,171.88,10976.0
2024-01-30 14:40:00,171.93,172.08,171.79,172.08,20594.0,171.93,172.08,171.79,172.08,20594.0
2024-01-30 14:50:00,172.02,172.18,171.96,172.03,17406.0,172.02,172.18,171.96,172.03,17406.0
2024-01-30 15:00:00,171.97,172.12,171.89,172.02,17260.0,171.97,172.12,171.89,172.02,17260.0
2024-01-30 15:10:00,172.03,172.39,172.03,172.39,29866.0,172.03,172.39,172.03,172.39,29866.0
2024-01-30 15:20:00,172.46,172.72,172.43,172.67,23248.0,172.46,172.72,172.43,172.67,23248.0
2024-01-30 15:30:00,172.63,172.66,172.26,172.32,19734.0,172.63,172.66,172.26,172.32,19734.0
2024-01-30 15:40:00,172.29,172.84,172.22,172.81,33994.0,172.29,172.84,172.22,172.81,33994.0
2024-01-30 15:50:00,172.84,173.07,172.66,172.96,223796.0,172.84,173.07,172.66,172.96,223796.0
2024-01-31 09:30:00,171.12,172.0,169.75,169.75,228376.0,171.12,172.0,169.75,169.75,228376.0
2024-01-31 09:40:00,169.74,170.28,169.1,170.28,90710.0,169.74,170.28,169.1,170.28,90710.0
2024-01-31 09:50:00,170.33,170.41,169.42,169.5,68996.0,170.33,170.41,169.42,169.5,68996.0
2024-01-31 10:00:00,169.41,170.1,169.33,169.77,62328.0,169.41,170.1,169.33,169.77,62328.0
2024-01-31 10:10:00,169.73,169.83,168.74,169.14,69776.0,169.73,169.83,168.74,169.14,69776.0
2024-01-31 10:20:00,169.08,169.08,167.62,167.75,102328.0,169.08,169.08,167.62,167.75,102328.0
2024-01-31 10:30:00,167.76,167.92,166.69,167.05,172370.0,167.76,167.92,166.69,167.05,172370.0
2024-01-31 10:40:00,167.25,167.37,166.34,166.66,156438.0,167.25,167.37,166.34,166.66,156438.0
2024-01-31 10:50:00,166.6,167.31,166.59,167.29,63988.0,166.6,167.31,166.59,167.29,63988.0
2024-01-31 11:00:00,167.32,168.37,167.31,168.01,70406.0,167.32,168.37,167.31,168.01,70406.0
2024-01-31 11:10:00,168.08,168.98,167.98,168.72,36366.0,168.08,168.98,167.98,168.72,36366.0
2024-01-31 11:20:00,168.72,168.96,168.46,168.63,27340.0,168.72,168.96,168.46,168.63,27340.0
2024-01-31 11:30:00,168.66,168.89,168.4,168.89,21180.0,168.66,168.89,168.4,168.89,21180.0
2024-01-31 11:40:00,168.85,169.27,168.74,169.06,29942.0,168.85,169.27,168.74,169.06,29942.0
2024-01-31 11:50:00,168.94,169.22,168.63,169.15,18958.0,168.94,169.22,168.63,169.15,18958.0
2024-01-31 12:00:00,169.14,169.66,169.13,169.66,34816.0,169.14,169.66,169.13,169.66,34816.0
2024-01-31 12:10:00,169.67,169.93,169.62,169.93,54102.0,169.67,169.93,169.62,169.93,54102.0
2024-01-31 12:20:00,169.79,170.14,169.79,169.99,25494.0,169.79,170.14,169.79,169.99,25494.0
2024-01-31 12:30:00,169.99,170.1,169.74,169.97,27664.0,169.99,170.1,169.74,169.97,27664.0
2024-01-31 12:40:00,169.86,170.37,169.86,170.12,29316.0,169.86,170.37,169.86,170.12,29316.0
2024-01-31 12:50:00,170.18,170.7,170.13,170.64,25866.0,170.18,170.7,170.13,170.64,25866.0
2024-01-31 13:00:00,170.66,170.95,170.65,170.9,24354.0,170.66,170.95,170.65,170.9,24354.0
2024-01-31 13:10:00,170.89,171.23,170.76,171.23,42932.0,170.89,171.23,170.76,171.23,42932.0
2024-01-31 13:20:00,171.19,171.44,170.7,170.77,50226.0,171.19,171.44,170.7,170.77,50226.0
2024-01-31 13:30:00,170.69,170.79,170.26,170.27,17178.0,170.69,170.79,170.26,170.27,17178.0
2024-01-31 13:40:00,170.26,170.39,169.95,170.02,31100.0,170.26,170.39,169.95,170.02,31100.0
2024-01-31 13:50:00,170.03,170.03,169.7,169.88,24386.0,170.03,170.03,169.7,169.88,24386.0
2024-01-31 14:00:00,169.79,170.29,169.27,170.04,44350.0,169.79,170.29,169.27,170.04,44350.0
2024-01-31 14:10:00,170.08,170.37,169.87,169.87,12480.0,170.08,170.37,169.87,169.87,12480.0
2024-01-31 14:20:00,169.85,169.88,169.43,169.54,23690.0,169.85,169.88,169.43,169.54,23690.0
2024-01-31 14:30:00,169.58,170.9,169.58,170.85,38094.0,169.58,170.9,169.58,170.85,38094.0
2024-01-31 14:40:00,170.84,171.35,170.74,171.06,27352.0,170.84,171.35,170.74,171.06,27352.0
2024-01-31 14:50:00,170.95,171.13,170.27,170.31,26754.0,170.95,171.13,170.27,170.31,26754.0
2024-01-31 15:00:00,170.31,170.39,169.06,169.56,40696.0,170.31,170.39,169.06,169.56,40696.0
2024-01-31 15:10:00,169.48,169.77,169.19,169.52,48266.0,169.48,169.77,169.19,169.52,48266.0
2024-01-31 15:20:00,169.52,169.9,169.44,169.52,47624.0,169.52,169.9,169.44,169.52,47624.0
2024-01-31 15:30:00,169.54,169.55,168.98,169.36,67440.0,169.54,169.55,168.98,169.36,67440.0
2024-01-31 15:40:00,169.34,169.52,169.19,169.37,47004.0,169.34,169.52,169.19,169.37,47004.0
2024-01-31 15:50:00,169.26,169.76,169.0,169.23,254950.0,169.26,169.76,169.0,169.23,254950.0
2024-02-01 09:30:00,169.67,169.78,167.78,168.29,281620.0,169.67,169.78,167.78,168.29,281620.0
2024-02-01 09:40:00,168.3,169.37,168.25,168.78,113476.0,168.3,169.37,168.25,168.78,113476.0
2024-02-01 09:50:00,168.78,168.89,167.72,168.29,103352.0,168.78,168.89,167.72,168.29,103352.0
2024-02-01 10:00:00,168.01,169.38,167.75,169.25,87994.0,168.01,169.38,167.75,169.25,87994.0
2024-02-01 10:10:00,169.29,169.38,168.83,169.01,75704.0,169.29,169.38,168.83,169.01,75704.0
2024-02-01 10:20:00,168.98,170.23,168.65,170.09,59750.0,168.98,170.23,168.65,170.09,59750.0
2024-02-01 10:30:00,170.08,170.17,169.46,169.7,53902.0,170.08,170.17,169.46,169.7,53902.0
2024-02-01 10:40:00,169.63,169.74,168.99,169.19,62782.0,169.63,169.74,168.99,169.19,62782.0
2024-02-01 10:50:00,169.06,169.06,168.44,168.59,41054.0,169.06,169.06,168.44,168.59,41054.0
2024-02-01 11:00:00,168.5,168.52,168.15,168.37,68522.0,168.5,168.52,168.15,168.37,68522.0
2024-02-01 11:10:00,168.34,168.79,168.27,168.76,78266.0,168.34,168.79,168.27,168.76,78266.0
2024-02-01 11:20:00,168.69,169.2,168.37,168.37,83814.0,168.69,169.2,168.37,168.37,83814.0
2024-02-01 11:30:00,168.42,168.74,168.42,168.73,45964.0,168.42,168.74,168.42,168.73,45964.0
2024-02-01 11:40:00,168.74,168.78,168.35,168.42,44044.0,168.74,168.78,168.35,168.42,44044.0
2024-02-01 11:50:00,168.41,169.21,168.41,169.07,40330.0,168.41,169.21,168.41,169.07,40330.0
2024-02-01 12:00:00,169.16,169.61,169.15,169.48,36540.0,169.16,169.61,169.15,169.48,36540.0
2024-02-01 12:10:00,169.42,169.59,168.98,169.04,34952.0,169.42,169.59,168.98,169.04,34952.0
2024-02-01 12:20:00,169.04,169.13,168.54,168.55,49064.0,169.04,169.13,168.54,168.55,49064.0
2024-02-01 12:30:00,168.55,168.99,168.55,168.83,26156.0,168.55,168.99,168.55,168.83,26156.0
2024-02-01 12:40:00,168.83,169.23,168.76,169.23,23604.0,168.83,169.23,168.76,169.23,23604.0
2024-02-01 12:50:00,169.17,169.51,169.08,169.17,30490.0,169.17,169.51,169.08,169.17,30490.0
2024-02-01 13:00:00,169.22,169.23,168.69,168.82,27010.0,169.22,169.23,168.69,168.82,27010.0
2024-02-01 13:10:00,168.88,169.33,168.88,169.23,33652.0,168.88,169.33,168.88,169.23,33652.0
2024-02-01 13:20:00,169.24,169.47,169.23,169.35,27060.0,169.24,169.47,169.23,169.35,27060.0
2024-02-01 13:30:00,169.35,169.68,169.14,169.26,23720.0,169.35,169.68,169.14,169.26,23720.0
2024-02-01 13:40:00,169.22,169.53,169.13,169.52,19700.0,169.22,169.53,169.13,169.52,19700.0
2024-02-01 13:50:00,169.58,169.66,169.44,169.56,23952.0,169.58,169.66,169.44,169.56,23952.0
2024-02-01 14:00:00,169.62,169.95,169.54,169.95,41230.0,169.62,169.95,169.54,169.95,41230.0
2024-02-01 14:10:00,169.96,170.04,169.44,169.58,21648.0,169.96,170.04,169.44,169.58,21648.0
2024-02-01 14:20:00,169.63,169.82,169.6,169.75,18120.0,169.63,169.82,169.6,169.75,18120.0
2024-02-01 14:30:00,169.82,169.85,169.62,169.68,21386.0,169.82,169.85,169.62,169.68,21386.0
2024-02-01 14:40:00,169.75,170.1,169.69,169.98,47554.0,169.75,170.1,169.69,169.98,47554.0
2024-02-01 14:50:00,169.95,170.2,169.85,170.19,34186.0,169.95,170.2,169.85,170.19,34186.0
2024-02-01 15:00:00,170.18,170.18,169.73,169.85,32082.0,170.18,170.18,169.73,169.85,32082.0
2024-02-01 15:10:00,169.82,169.94,169.52,169.7,50744.0,169.82,169.94,169.52,169.7,50744.0
2024-02-01 15:20:00,169.78,170.06,169.69,170.06,31172.0,169.78,170.06,169.69,170.06,31172.0
2024-02-01 15:30:00,170.08,170.12,169.89,169.99,43942.0,170.08,170.12,169.89,169.99,43942.0
2024-02-01 15:40:00,170.02,170.09,169.55,169.61,58270.0,170.02,170.09,169.55,169.61,58270.0
2024-02-01 15:50:00,169.61,169.99,169.45,169.99,179976.0,169.61,169.99,169.45,169.99,179976.0
2024-02-02 09:30:00,169.78,170.95,169.5,170.72,196958.0,169.78,170.95,169.5,170.72,196958.0
2024-02-02 09:40:00,170.88,171.66,170.0,170.92,117128.0,170.88,171.66,170.0,170.92,117128.0
2024-02-02 09:50:00,170.83,170.95,170.1,170.54,71284.0,170.83,170.95,170.1,170.54,71284.0
2024-02-02 10:00:00,170.82,171.48,170.27,170.4,55400.0,170.82,171.48,170.27,170.4,55400.0
2024-02-02 10:10:00,170.44,171.04,170.33,170.68,56706.0,170.44,171.04,170.33,170.68,56706.0
2024-02-02 10:20:00,170.65,171.12,170.33,170.76,61452.0,170.65,171.12,170.33,170.76,61452.0
2024-02-02 10:30:00,170.7,171.33,170.16,171.33,49256.0,170.7,171.33,170.16,171.33,49256.0
2024-02-02 10:40:00,171.22,171.84,171.22,171.64,45692.0,171.22,171.84,171.22,171.64,45692.0
2024-02-02 10:50:00,171.44,171.84,171.16,171.2,56226.0,171.44,171.84,171.16,171.2,56226.0
2024-02-02 11:00:00,171.2,171.7,171.1,171.19,56268.0,171.2,171.7,171.1,171.19,56268.0
2024-02-02 11:10:00,171.19,171.45,170.63,170.69,117122.0,171.19,171.45,170.63,170.69,117122.0
2024-02-02 11:20:00,170.65,171.42,170.6,171.4,80040.0,170.65,171.42,170.6,171.4,80040.0
2024-02-02 11:30:00,171.44,171.71,171.16,171.71,103500.0,171.44,171.71,171.16,171.71,103500.0
2024-02-02 11:40:00,171.83,171.93,171.67,171.77,39750.0,171.83,171.93,171.67,171.77,39750.0
2024-02-02 11:50:00,171.75,171.8,171.45,171.71,113466.0,171.75,171.8,171.45,171.71,113466.0
2024-02-02 12:00:00,171.7,171.84,171.56,171.77,49182.0,171.7,171.84,171.56,171.77,49182.0
2024-02-02 12:10:00,171.72,172.2,171.6,172.2,62694.0,171.72,172.2,171.6,172.2,62694.0
2024-02-02 12:20:00,172.13,172.63,172.05,172.52,80356.0,172.13,172.63,172.05,172.52,80356.0
2024-02-02 12:30:00,172.52,172.68,172.42,172.59,69448.0,172.52,172.68,172.42,172.59,69448.0
2024-02-02 12:40:00,172.6,172.85,171.94,172.27,107026.0,172.6,172.85,171.94,172.27,107026.0
2024-02-02 12:50:00,172.22,172.59,172.0,172.58,28060.0,172.22,172.59,172.0,172.58,28060.0
2024-02-02 13:00:00,172.51,172.81,172.29,172.33,37348.0,172.51,172.81,172.29,172.33,37348.0
2024-02-02 13:10:00,172.44,172.62,172.26,172.37,26606.0,172.44,172.62,172.26,172.37,26606.0
2024-02-02 13:20:00,172.37,172.48,171.87,172.32,27604.0,172.37,172.48,171.87,172.32,27604.0
2024-02-02 13:30:00,172.31,172.66,172.25,172.62,30398.0,172.31,172.66,172.25,172.62,30398.0
2024-02-02 13:40:00,172.68,172.91,172.64,172.7,30844.0,172.68,172.91,172.64,172.7,30844.0
2024-02-02 13:50:00,172.79,172.91,172.47,172.58,30834.0,172.79,172.91,172.47,172.58,30834.0
2024-02-02 14:00:00,172.53,173.13,172.48,172.96,36530.0,172.53,173.13,172.48,172.96,36530.0
2024-02-02 14:10:00,172.98,173.22,172.76,172.97,60178.0,172.98,173.22,172.76,172.97,60178.0
2024-02-02 14:20:00,172.88,172.96,172.35,172.4,42442.0,172.88,172.96,172.35,172.4,42442.0
2024-02-02 14:30:00,172.38,172.73,172.35,172.6,37092.0,172.38,172.73,172.35,172.6,37092.0
2024-02-02 14:40:00,172.57,172.73,172.54,172.54,30474.0,172.57,172.73,172.54,172.54,30474.0
2024-02-02 14:50:00,172.52,172.63,172.08,172.63,70382.0,172.52,172.63,172.08,172.63,70382.0
2024-02-02 15:00:00,172.59,172.59,172.37,172.51,39896.0,172.59,172.59,172.37,172.51,39896.0
2024-02-02 15:10:00,172.5,172.75,172.45,172.73,35746.0,172.5,172.75,172.45,172.73,35746.0
2024-02-02 15:20:00,172.68,172.93,172.44,172.85,63656.0,172.68,172.93,172.44,172.85,63656.0
2024-02-02 15:30:00,172.91,172.95,172.53,172.6,55056.0,172.91,172.95,172.53,172.6,55056.0
2024-02-02 15:40:00,172.63,172.79,172.52,172.6,66782.0,172.63,172.79,172.52,172.6,66782.0
2024-02-02 15:50:00,172.6,173.0,172.47,172.56,265760.0,172.6,173.0,172.47,172.56,265760.0
2024-02-05 09:30:00,172.14,172.75,170.42,171.12,192672.0,172.14,172.75,170.42,171.12,192672.0
2024-02-05 09:40:00,171.05,171.67,170.28,170.45,114190.0,171.05,171.67,170.28,170.45,114190.0
2024-02-05 09:50:00,170.42,170.85,169.87,170.1,65298.0,170.42,170.85,169.87,170.1,65298.0
2024-02-05 10:00:00,170.0,170.19,169.39,169.78,94126.0,170.0,170.19,169.39,169.78,94126.0
2024-02-05 10:10:00,169.85,170.21,169.14,169.33,111888.0,169.85,170.21,169.14,169.33,111888.0
2024-02-05 10:20:00,169.31,169.85,169.1,169.78,63200.0,169.31,169.85,169.1,169.78,63200.0
2024-02-05 10:30:00,169.75,170.15,169.31,169.35,50708.0,169.75,170.15,169.31,169.35,50708.0
2024-02-05 10:40:00,169.32,169.82,168.97,169.82,39956.0,169.32,169.82,168.97,169.82,39956.0
2024-02-05 10:50:00,169.94,170.64,169.71,170.64,58422.0,169.94,170.64,169.71,170.64,58422.0
2024-02-05 11:00:00,170.59,170.74,170.04,170.27,49010.0,170.59,170.74,170.04,170.27,49010.0
2024-02-05 11:10:00,170.29,170.45,169.92,170.19,29528.0,170.29,170.45,169.92,170.19,29528.0
2024-02-05 11:20:00,170.07,170.31,170.01,170.22,20628.0,170.07,170.31,170.01,170.22,20628.0
2024-02-05 11:30:00,170.18,171.02,170.05,170.78,50560.0,170.18,171.02,170.05,170.78,50560.0
2024-02-05 11:40:00,170.76,170.95,170.62,170.83,18528.0,170.76,170.95,170.62,170.83,18528.0
2024-02-05 11:50:00,170.86,170.87,170.61,170.8,17862.0,170.86,170.87,170.61,170.8,17862.0
2024-02-05 12:00:00,170.77,170.77,170.5,170.69,22442.0,170.77,170.77,170.5,170.69,22442.0
2024-02-05 12:10:00,170.64,170.94,170.6,170.94,22806.0,170.64,170.94,170.6,170.94,22806.0
2024-02-05 12:20:00,170.94,171.04,170.75,171.0,26314.0,170.94,171.04,170.75,171.0,26314.0
2024-02-05 12:30:00,171.04,171.23,171.01,171.21,23132.0,171.04,171.23,171.01,171.21,23132.0
2024-02-05 12:40:00,171.23,171.33,170.99,171.19,25168.0,171.23,171.33,170.99,171.19,25168.0
2024-02-05 12:50:00,171.17,171.3,171.0,171.14,17768.0,171.17,171.3,171.0,171.14,17768.0
2024-02-05 13:00:00,171.02,171.27,170.96,171.15,16508.0,171.02,171.27,170.96,171.15,16508.0
2024-02-05 13:10:00,171.2,171.41,171.18,171.18,16434.0,171.2,171.41,171.18,171.18,16434.0
2024-02-05 13:20:00,171.16,171.16,170.83,170.86,17096.0,171.16,171.16,170.83,170.86,17096.0
2024-02-05 13:30:00,170.81,170.98,170.79,170.93,13288.0,170.81,170.98,170.79,170.93,13288.0
2024-02-05 13:40:00,170.89,170.95,170.62,170.75,22860.0,170.89,170.95,170.62,170.75,22860.0
2024-02-05 13:50:00,170.69,170.75,170.37,170.56,37774.0,170.69,170.75,170.37,170.56,37774.0
2024-02-05 14:00:00,170.51,171.08,170.4,170.94,24412.0,170.51,171.08,170.4,170.94,24412.0
2024-02-05 14:10:00,170.96,171.07,170.88,170.95,33584.0,170.96,171.07,170.88,170.95,33584.0
2024-02-05 14:20:00,170.93,171.49,170.93,171.46,22104.0,170.93,171.49,170.93,171.46,22104.0
2024-02-05 14:30:00,171.44,171.98,171.37,171.98,32568.0,171.44,171.98,171.37,171.98,32568.0
2024-02-05 14:40:00,171.93,171.97,171.5,171.6,87018.0,171.93,171.97,171.5,171.6,87018.0
2024-02-05 14:50:00,171.64,171.73,171.39,171.52,50000.0,171.64,171.73,171.39,171.52,50000.0
2024-02-05 15:00:00,171.52,171.57,171.03,171.08,30520.0,171.52,171.57,171.03,171.08,30520.0
2024-02-05 15:10:00,171.04,171.31,170.92,171.23,37614.0,171.04,171.31,170.92,171.23,37614.0
2024-02-05 15:20:00,171.2,171.51,171.1,171.48,57276.0,171.2,171.51,171.1,171.48,57276.0
2024-02-05 15:30:00,171.5,171.74,171.13,171.68,68766.0,171.5,171.74,171.13,171.68,68766.0
2024-02-05 15:40:00,171.68,172.03,171.66,171.94,64600.0,171.68,172.03,171.66,171.94,64600.0
2024-02-05 15:50:00,171.99,172.49,171.85,172.21,287228.0,171.99,172.49,171.85,172.21,287228.0
2024-02-06 09:30:00,172.75,173.88,171.58,172.32,163246.0,172.75,173.88,171.58,172.32,163246.0
2024-02-06 09:40:00,172.16,172.25,171.15,171.22,56740.0,172.16,172.25,171.15,171.22,56740.0
2024-02-06 09:50:00,171.16,171.26,170.65,170.81,64066.0,171.16,171.26,170.65,170.81,64066.0
2024-02-06 10:00:00,170.82,171.02,170.06,170.08,79484.0,170.82,171.02,170.06,170.08,79484.0
2024-02-06 10:10:00,170.08,170.43,169.58,170.01,107916.0,170.08,170.43,169.58,170.01,107916.0
2024-02-06 10:20:00,170.0,170.33,169.4,170.09,113888.0,170.0,170.33,169.4,170.09,113888.0
2024-02-06 10:30:00,169.97,170.44,169.92,170.18,40770.0,169.97,170.44,169.92,170.18,40770.0
2024-02-06 10:40:00,170.14,170.27,169.05,169.14,88502.0,170.14,170.27,169.05,169.14,88502.0
2024-02-06 10:50:00,169.14,169.93,169.14,169.67,87540.0,169.14,169.93,169.14,169.67,87540.0
2024-02-06 11:00:00,169.61,169.95,169.15,169.7,102364.0,169.61,169.95,169.15,169.7,102364.0
2024-02-06 11:10:00,169.75,169.94,169.34,169.94,35520.0,169.75,169.94,169.34,169.94,35520.0
2024-02-06 11:20:00,170.06,170.13,169.25,169.57,60078.0,170.06,170.13,169.25,169.57,60078.0
2024-02-06 11:30:00,169.68,170.01,169.64,169.75,39274.0,169.68,170.01,169.64,169.75,39274.0
2024-02-06 11:40:00,169.83,169.92,169.26,169.26,45836.0,169.83,169.92,169.26,169.26,45836.0
2024-02-06 11:50:00,169.25,169.29,168.55,168.58,67232.0,169.25,169.29,168.55,168.58,67232.0
2024-02-06 12:00:00,168.5,168.84,168.34,168.67,63032.0,168.5,168.84,168.34,168.67,63032.0
2024-02-06 12:10:00,168.68,168.73,168.33,168.41,55740.0,168.68,168.73,168.33,168.41,55740.0
2024-02-06 12:20:00,168.34,168.88,168.0,168.81,80252.0,168.34,168.88,168.0,168.81,80252.0
2024-02-06 12:30:00,168.81,169.0,168.45,168.96,107314.0,168.81,169.0,168.45,168.96,107314.0
2024-02-06 12:40:00,168.95,169.29,168.94,169.16,53856.0,168.95,169.29,168.94,169.16,53856.0
2024-02-06 12:50:00,169.23,169.94,169.21,169.91,44014.0,169.23,169.94,169.21,169.91,44014.0
2024-02-06 13:00:00,169.73,170.29,169.73,170.05,36076.0,169.73,170.29,169.73,170.05,36076.0
2024-02-06 13:10:00,170.0,170.1,169.79,169.88,48964.0,170.0,170.1,169.79,169.88,48964.0
2024-02-06 13:20:00,169.83,170.58,169.83,170.53,21552.0,169.83,170.58,169.83,170.53,21552.0
2024-02-06 13:30:00,170.58,170.59,170.32,170.46,27574.0,170.58,170.59,170.32,170.46,27574.0
2024-02-06 13:40:00,170.44,170.52,170.07,170.16,23394.0,170.44,170.52,170.07,170.16,23394.0
2024-02-06 13:50:00,170.18,170.29,170.03,170.29,26960.0,170.18,170.29,170.03,170.29,26960.0
2024-02-06 14:00:00,170.29,170.29,169.45,169.5,45580.0,170.29,170.29,169.45,169.5,45580.0
2024-02-06 14:10:00,169.56,169.56,169.12,169.35,66002.0,169.56,169.56,169.12,169.35,66002.0
2024-02-06 14:20:00,169.26,169.66,169.25,169.57,23542.0,169.26,169.66,169.25,169.57,23542.0
2024-02-06 14:30:00,169.5,170.08,169.5,170.04,34806.0,169.5,170.08,169.5,170.04,34806.0
2024-02-06 14:40:00,169.99,170.3,169.98,170.28,22962.0,169.99,170.3,169.98,170.28,22962.0
2024-02-06 14:50:00,170.25,170.73,170.18,170.56,53252.0,170.25,170.73,170.18,170.56,53252.0
2024-02-06 15:00:00,170.6,170.86,170.4,170.61,33438.0,170.6,170.86,170.4,170.61,33438.0
2024-02-06 15:10:00,170.69,170.89,170.35,170.35,42348.0,170.69,170.89,170.35,170.35,42348.0
2024-02-06 15:20:00,170.36,170.58,170.33,170.52,39724.0,170.36,170.58,170.33,170.52,39724.0
2024-02-06 15:30:00,170.49,170.62,169.93,170.1,69440.0,170.49,170.62,169.93,170.1,69440.0
2024-02-06 15:40:00,170.09,170.37,169.87,170.32,61748.0,170.09,170.37,169.87,170.32,61748.0
2024-02-06 15:50:00,170.3,170.92,170.11,170.69,289798.0,170.3,170.92,170.11,170.69,289798.0
2024-02-07 09:30:00,175.7,179.54,174.7,178.17,778148.0,175.7,179.54,174.7,178.17,778148.0
2024-02-07 09:40:00,178.16,179.92,177.06,179.6,514118.0,178.16,179.92,177.06,179.6,514118.0
2024-02-07 09:50:00,179.64,180.59,178.5,179.77,594850.0,179.64,180.59,178.5,179.77,594850.0
2024-02-07 10:00:00,179.65,179.93,178.22,179.86,265416.0,179.65,179.93,178.22,179.86,265416.0
2024-02-07 10:10:00,179.95,181.54,179.83,181.54,314846.0,179.95,181.54,179.83,181.54,314846.0
2024-02-07 10:20:00,181.54,181.84,180.68,181.62,251508.0,181.54,181.84,180.68,181.62,251508.0
2024-02-07 10:30:00,181.66,181.77,180.94,181.75,206242.0,181.66,181.77,180.94,181.75,206242.0
2024-02-07 10:40:00,181.8,182.85,181.41,182.62,222444.0,181.8,182.85,181.41,182.62,222444.0
2024-02-07 10:50:00,182.6,182.85,181.35,181.67,254742.0,182.6,182.85,181.35,181.67,254742.0
2024-02-07 11:00:00,181.67,182.19,181.13,182.12,147598.0,181.67,182.19,181.13,182.12,147598.0
2024-02-07 11:10:00,182.14,183.03,181.62,182.22,196340.0,182.14,183.03,181.62,182.22,196340.0
2024-02-07 11:20:00,182.2,182.69,181.67,182.06,186656.0,182.2,182.69,181.67,182.06,186656.0
2024-02-07 11:30:00,182.09,182.37,181.32,181.92,144532.0,182.09,182.37,181.32,181.92,144532.0
2024-02-07 11:40:00,181.92,182.84,181.9,182.72,119950.0,181.92,182.84,181.9,182.72,119950.0
2024-02-07 11:50:00,182.73,183.07,182.41,182.41,134350.0,182.73,183.07,182.41,182.41,134350.0
2024-02-07 12:00:00,182.37,182.54,181.97,181.97,99882.0,182.37,182.54,181.97,181.97,99882.0
2024-02-07 12:10:00,182.0,182.0,181.47,181.5,106174.0,182.0,182.0,181.47,181.5,106174.0
2024-02-07 12:20:00,181.48,181.57,180.73,181.1,132990.0,181.48,181.57,180.73,181.1,132990.0
2024-02-07 12:30:00,181.05,181.06,180.42,180.74,96858.0,181.05,181.06,180.42,180.74,96858.0
2024-02-07 12:40:00,180.65,181.07,180.4,180.87,60836.0,180.65,181.07,180.4,180.87,60836.0
2024-02-07 12:50:00,180.94,181.25,180.64,180.93,62704.0,180.94,181.25,180.64,180.93,62704.0
2024-02-07 13:00:00,180.88,181.24,180.79,180.79,79110.0,180.88,181.24,180.79,180.79,79110.0
2024-02-07 13:10:00,180.87,181.0,180.15,180.85,102148.0,180.87,181.0,180.15,180.85,102148.0
2024-02-07 13:20:00,180.85,181.56,180.6,181.5,92668.0,180.85,181.56,180.6,181.5,92668.0
2024-02-07 13:30:00,181.57,182.59,181.57,182.59,99336.0,181.57,182.59,181.57,182.59,99336.0
2024-02-07 13:40:00,182.59,182.64,181.81,182.14,119838.0,182.59,182.64,181.81,182.14,119838.0
2024-02-07 13:50:00,182.14,182.58,181.67,181.87,90536.0,182.14,182.58,181.67,181.87,90536.0
2024-02-07 14:00:00,181.8,181.81,181.12,181.53,211494.0,181.8,181.81,181.12,181.53,211494.0
2024-02-07 14:10:00,181.43,181.95,181.24,181.65,152032.0,181.43,181.95,181.24,181.65,152032.0
2024-02-07 14:20:00,181.65,181.81,181.02,181.13,113902.0,181.65,181.81,181.02,181.13,113902.0
2024-02-07 14:30:00,181.2,181.35,181.14,181.22,109608.0,181.2,181.35,181.14,181.22,109608.0
2024-02-07 14:40:00,181.22,181.59,180.91,181.29,122162.0,181.22,181.59,180.91,181.29,122162.0
2024-02-07 14:50:00,181.26,181.43,181.09,181.4,49132.0,181.26,181.43,181.09,181.4,49132.0
2024-02-07 15:00:00,181.4,181.63,181.19,181.63,121276.0,181.4,181.63,181.19,181.63,121276.0
2024-02-07 15:10:00,181.62,181.97,181.46,181.46,77042.0,181.62,181.97,181.46,181.46,77042.0
2024-02-07 15:20:00,181.47,182.05,181.43,182.0,78820.0,181.47,182.05,181.43,182.0,78820.0
2024-02-07 15:30:00,182.0,182.18,181.35,181.97,180868.0,182.0,182.18,181.35,181.97,180868.0
2024-02-07 15:40:00,181.97,182.49,181.84,182.46,166576.0,181.97,182.49,181.84,182.46,166576.0
2024-02-07 15:50:00,182.5,182.81,182.1,182.28,486610.0,182.5,182.81,182.1,182.28,486610.0
2024-02-08 09:30:00,181.61,183.25,181.5,182.24,337660.0,181.61,183.25,181.5,182.24,337660.0
2024-02-08 09:40:00,182.14,182.97,181.81,182.52,90652.0,182.14,182.97,181.81,182.52,90652.0
2024-02-08 09:50:00,182.59,183.24,182.19,182.89,119064.0,182.59,183.24,182.19,182.89,119064.0
2024-02-08 10:00:00,182.64,183.63,182.38,182.81,98058.0,182.64,183.63,182.38,182.81,98058.0
2024-02-08 10:10:00,182.78,184.21,182.78,184.21,135372.0,182.78,184.21,182.78,184.21,135372.0
2024-02-08 10:20:00,184.21,184.32,182.88,183.44,86590.0,184.21,184.32,182.88,183.44,86590.0
2024-02-08 10:30:00,183.44,183.86,183.07,183.68,69972.0,183.44,183.86,183.07,183.68,69972.0
2024-02-08 10:40:00,183.68,184.19,183.54,184.16,65742.0,183.68,184.19,183.54,184.16,65742.0
2024-02-08 10:50:00,184.08,184.29,183.8,184.24,57554.0,184.08,184.29,183.8,184.24,57554.0
2024-02-08 11:00:00,184.24,184.75,184.07,184.64,111012.0,184.24,184.75,184.07,184.64,111012.0
2024-02-08 11:10:00,184.65,184.97,184.57,184.85,67448.0,184.65,184.97,184.57,184.85,67448.0
2024-02-08 11:20:00,184.88,185.57,184.87,185.17,112832.0,184.88,185.57,184.87,185.17,112832.0
2024-02-08 11:30:00,185.12,185.63,184.76,185.54,82694.0,185.12,185.63,184.76,185.54,82694.0
2024-02-08 11:40:00,185.54,185.86,184.68,184.81,97382.0,185.54,185.86,184.68,184.81,97382.0
2024-02-08 11:50:00,184.81,185.08,184.71,184.9,56032.0,184.81,185.08,184.71,184.9,56032.0
2024-02-08 12:00:00,184.82,184.85,184.57,184.57,34944.0,184.82,184.85,184.57,184.57,34944.0
2024-02-08 12:10:00,184.64,184.99,184.58,184.98,30094.0,184.64,184.99,184.58,184.98,30094.0
2024-02-08 12:20:00,184.9,184.96,183.92,183.95,68012.0,184.9,184.96,183.92,183.95,68012.0
2024-02-08 12:30:00,183.93,184.04,183.5,183.55,40962.0,183.93,184.04,183.5,183.55,40962.0
2024-02-08 12:40:00,183.62,183.63,183.06,183.22,35204.0,183.62,183.63,183.06,183.22,35204.0
2024-02-08 12:50:00,183.37,183.47,182.77,182.94,69338.0,183.37,183.47,182.77,182.94,69338.0
2024-02-08 13:00:00,182.9,183.66,182.9,183.51,73766.0,182.9,183.66,182.9,183.51,73766.0
2024-02-08 13:10:00,183.61,183.62,183.04,183.1,43062.0,183.61,183.62,183.04,183.1,43062.0
2024-02-08 13:20:00,183.16,183.21,182.91,182.92,65464.0,183.16,183.21,182.91,182.92,65464.0
2024-02-08 13:30:00,182.96,183.63,182.85,183.58,76928.0,182.96,183.63,182.85,183.58,76928.0
2024-02-08 13:40:00,183.6,183.6,183.27,183.41,61200.0,183.6,183.6,183.27,183.41,61200.0
2024-02-08 13:50:00,183.35,183.35,182.81,182.9,59350.0,183.35,183.35,182.81,182.9,59350.0
2024-02-08 14:00:00,182.93,183.41,182.93,183.08,29746.0,182.93,183.41,182.93,183.08,29746.0
2024-02-08 14:10:00,183.13,183.3,183.12,183.2,19660.0,183.13,183.3,183.12,183.2,19660.0
2024-02-08 14:20:00,183.22,183.46,183.04,183.38,34072.0,183.22,183.46,183.04,183.38,34072.0
2024-02-08 14:30:00,183.33,183.5,182.94,183.0,63734.0,183.33,183.5,182.94,183.0,63734.0
2024-02-08 14:40:00,183.05,183.17,182.83,182.83,24914.0,183.05,183.17,182.83,182.83,24914.0
2024-02-08 14:50:00,182.93,183.25,182.89,183.11,23942.0,182.93,183.25,182.89,183.11,23942.0
2024-02-08 15:00:00,183.09,183.58,182.98,183.32,111430.0,183.09,183.58,182.98,183.32,111430.0
2024-02-08 15:10:00,183.39,183.58,183.08,183.1,59332.0,183.39,183.58,183.08,183.1,59332.0
2024-02-08 15:20:00,183.12,183.78,183.09,183.72,75584.0,183.12,183.78,183.09,183.72,75584.0
2024-02-08 15:30:00,183.67,183.91,183.33,183.33,126208.0,183.67,183.91,183.33,183.33,126208.0
2024-02-08 15:40:00,183.35,183.58,182.9,183.22,154646.0,183.35,183.58,182.9,183.22,154646.0
2024-02-08 15:50:00,183.29,183.65,183.03,183.57,225100.0,183.29,183.65,183.03,183.57,225100.0
2024-02-09 09:30:00,186.53,186.85,184.5,186.18,405924.0,186.53,186.85,184.5,186.18,405924.0
2024-02-09 09:40:00,186.25,188.62,185.96,188.06,255146.0,186.25,188.62,185.96,188.06,255146.0
2024-02-09 09:50:00,187.96,188.49,187.37,188.18,128562.0,187.96,188.49,187.37,188.18,128562.0
2024-02-09 10:00:00,188.28,188.77,187.87,188.65,122574.0,188.28,188.77,187.87,188.65,122574.0
2024-02-09 10:10:00,188.7,189.25,188.2,189.25,179568.0,188.7,189.25,188.2,189.25,179568.0
2024-02-09 10:20:00,189.23,189.8,189.01,189.65,259960.0,189.23,189.8,189.01,189.65,259960.0
2024-02-09 10:30:00,189.69,189.85,189.2,189.49,109550.0,189.69,189.85,189.2,189.49,109550.0
2024-02-09 10:40:00,189.48,189.79,188.57,188.68,130452.0,189.48,189.79,188.57,188.68,130452.0
2024-02-09 10:50:00,188.63,188.85,188.04,188.45,78932.0,188.63,188.85,188.04,188.45,78932.0
2024-02-09 11:00:00,188.5,189.54,188.4,189.3,79518.0,188.5,189.54,188.4,189.3,79518.0
2024-02-09 11:10:00,189.42,189.7,188.82,188.93,69594.0,189.42,189.7,188.82,188.93,69594.0
2024-02-09 11:20:00,188.93,189.16,188.64,188.99,78532.0,188.93,189.16,188.64,188.99,78532.0
2024-02-09 11:30:00,188.98,189.39,188.61,189.12,53400.0,188.98,189.39,188.61,189.12,53400.0
2024-02-09 11:40:00,189.14,189.98,189.13,189.9,73772.0,189.14,189.98,189.13,189.9,73772.0
2024-02-09 11:50:00,189.89,189.96,189.24,189.41,95482.0,189.89,189.96,189.24,189.41,95482.0
2024-02-09 12:00:00,189.18,189.85,189.11,189.15,60988.0,189.18,189.85,189.11,189.15,60988.0
2024-02-09 12:10:00,189.11,189.23,188.65,188.93,62030.0,189.11,189.23,188.65,188.93,62030.0
2024-02-09 12:20:00,188.89,189.7,188.89,189.6,76488.0,188.89,189.7,188.89,189.6,76488.0
2024-02-09 12:30:00,189.63,189.85,189.4,189.62,55726.0,189.63,189.85,189.4,189.62,55726.0
2024-02-09 12:40:00,189.71,190.13,189.6,190.06,90248.0,189.71,190.13,189.6,190.06,90248.0
2024-02-09 12:50:00,190.04,190.42,188.96,189.1,145526.0,190.04,190.42,188.96,189.1,145526.0
2024-02-09 13:00:00,189.16,189.81,189.15,189.79,51200.0,189.16,189.81,189.15,189.79,51200.0
2024-02-09 13:10:00,189.79,189.92,189.08,189.12,51804.0,189.79,189.92,189.08,189.12,51804.0
2024-02-09 13:20:00,189.1,189.12,188.14,188.25,112208.0,189.1,189.12,188.14,188.25,112208.0
2024-02-09 13:30:00,188.32,188.66,188.09,188.5,49032.0,188.32,188.66,188.09,188.5,49032.0
2024-02-09 13:40:00,188.5,188.51,188.16,188.2,46476.0,188.5,188.51,188.16,188.2,46476.0
2024-02-09 13:50:00,188.21,188.82,188.15,188.7,53336.0,188.21,188.82,188.15,188.7,53336.0
2024-02-09 14:00:00,188.75,189.12,188.75,188.9,29620.0,188.75,189.12,188.75,188.9,29620.0
2024-02-09 14:10:00,188.85,188.95,188.57,188.95,25846.0,188.85,188.95,188.57,188.95,25846.0
2024-02-09 14:20:00,188.98,189.51,188.91,189.34,59000.0,188.98,189.51,188.91,189.34,59000.0
2024-02-09 14:30:00,189.29,189.57,189.29,189.36,31970.0,189.29,189.57,189.29,189.36,31970.0
2024-02-09 14:40:00,189.38,189.44,189.22,189.32,42444.0,189.38,189.44,189.22,189.32,42444.0
2024-02-09 14:50:00,189.34,189.56,189.29,189.41,42378.0,189.34,189.56,189.29,189.41,42378.0
2024-02-09 15:00:00,189.41,189.46,188.89,189.0,74712.0,189.41,189.46,188.89,189.0,74712.0
2024-02-09 15:10:00,189.03,189.19,188.9,189.04,42248.0,189.03,189.19,188.9,189.04,42248.0
2024-02-09 15:20:00,189.0,189.06,188.51,188.73,52196.0,189.0,189.06,188.51,188.73,52196.0
2024-02-09 15:30:00,188.76,189.01,188.65,188.97,36656.0,188.76,189.01,188.65,188.97,36656.0
2024-02-09 15:40:00,188.99,189.32,188.84,188.88,82196.0,188.99,189.32,188.84,188.88,82196.0
2024-02-09 15:50:00,188.79,189.02,188.35,188.54,310036.0,188.79,189.02,188.35,188.54,310036.0
2024-02-12 09:30:00,187.73,188.15,185.44,185.47,318636.0,187.73,188.15,185.44,185.47,318636.0
2024-02-12 09:40:00,185.29,185.69,184.21,184.6,203490.0,185.29,185.69,184.21,184.6,203490.0
2024-02-12 09:50:00,184.7,185.47,184.54,185.18,147996.0,184.7,185.47,184.54,185.18,147996.0
2024-02-12 10:00:00,185.1,185.39,183.77,184.05,149158.0,185.1,185.39,183.77,184.05,149158.0
2024-02-12 10:10:00,183.94,185.8,183.94,185.78,117760.0,183.94,185.8,183.94,185.78,117760.0
2024-02-12 10:20:00,185.81,186.63,185.64,186.13,93832.0,185.81,186.63,185.64,186.13,93832.0
2024-02-12 10:30:00,186.24,186.41,185.87,186.16,100444.0,186.24,186.41,185.87,186.16,100444.0
2024-02-12 10:40:00,186.1,187.29,186.1,186.85,63514.0,186.1,187.29,186.1,186.85,63514.0
2024-02-12 10:50:00,186.83,187.64,186.74,187.44,60912.0,186.83,187.64,186.74,187.44,60912.0
2024-02-12 11:00:00,187.63,187.75,187.34,187.42,66264.0,187.63,187.75,187.34,187.42,66264.0
2024-02-12 11:10:00,187.42,187.63,187.29,187.32,45126.0,187.42,187.63,187.29,187.32,45126.0
2024-02-12 11:20:00,187.35,187.35,186.78,186.89,73962.0,187.35,187.35,186.78,186.89,73962.0
2024-02-12 11:30:00,186.84,187.32,186.53,187.25,92916.0,186.84,187.32,186.53,187.25,92916.0
2024-02-12 11:40:00,187.25,187.49,186.89,186.95,46650.0,187.25,187.49,186.89,186.95,46650.0
2024-02-12 11:50:00,187.02,187.42,186.92,187.01,55356.0,187.02,187.42,186.92,187.01,55356.0
2024-02-12 12:00:00,186.99,187.25,186.95,187.1,69596.0,186.99,187.25,186.95,187.1,69596.0
2024-02-12 12:10:00,187.14,187.38,186.82,186.95,50852.0,187.14,187.38,186.82,186.95,50852.0
2024-02-12 12:20:00,187.02,187.13,186.65,186.69,37626.0,187.02,187.13,186.65,186.69,37626.0
2024-02-12 12:30:00,186.69,186.81,186.49,186.52,42242.0,186.69,186.81,186.49,186.52,42242.0
2024-02-12 12:40:00,186.5,186.99,186.45,186.99,32916.0,186.5,186.99,186.45,186.99,32916.0
2024-02-12 12:50:00,187.0,187.57,186.85,187.46,42120.0,187.0,187.57,186.85,187.46,42120.0
2024-02-12 13:00:00,187.47,187.6,187.31,187.5,23442.0,187.47,187.6,187.31,187.5,23442.0
2024-02-12 13:10:00,187.51,187.51,186.79,186.79,27506.0,187.51,187.51,186.79,186.79,27506.0
2024-02-12 13:20:00,186.85,186.85,186.2,186.35,42368.0,186.85,186.85,186.2,186.35,42368.0
2024-02-12 13:30:00,186.35,186.41,185.48,185.62,59122.0,186.35,186.41,185.48,185.62,59122.0
2024-02-12 13:40:00,185.52,186.08,185.43,185.63,44812.0,185.52,186.08,185.43,185.63,44812.0
2024-02-12 13:50:00,185.71,186.25,185.7,186.15,41816.0,185.71,186.25,185.7,186.15,41816.0
2024-02-12 14:00:00,186.03,186.54,185.93,186.5,27938.0,186.03,186.54,185.93,186.5,27938.0
2024-02-12 14:10:00,186.58,186.65,185.46,185.58,51080.0,186.58,186.65,185.46,185.58,51080.0
2024-02-12 14:20:00,185.5,185.87,185.32,185.49,47610.0,185.5,185.87,185.32,185.49,47610.0
2024-02-12 14:30:00,185.5,185.76,185.41,185.68,42200.0,185.5,185.76,185.41,185.68,42200.0
2024-02-12 14:40:00,185.7,185.84,185.58,185.66,25850.0,185.7,185.84,185.58,185.66,25850.0
2024-02-12 14:50:00,185.54,185.54,184.93,184.99,55302.0,185.54,185.54,184.93,184.99,55302.0
2024-02-12 15:00:00,184.99,185.61,184.92,185.47,57012.0,184.99,185.61,184.92,185.47,57012.0
2024-02-12 15:10:00,185.47,185.75,185.44,185.63,37874.0,185.47,185.75,185.44,185.63,37874.0
2024-02-12 15:20:00,185.68,185.76,185.5,185.61,51284.0,185.68,185.76,185.5,185.61,51284.0
2024-02-12 15:30:00,185.63,185.79,185.52,185.63,55714.0,185.63,185.79,185.52,185.63,55714.0
2024-02-12 15:40:00,185.61,186.08,185.6,186.05,66308.0,185.61,186.08,185.6,186.05,66308.0
2024-02-12 15:50:00,186.12,186.31,185.94,185.98,254066.0,186.12,186.31,185.94,185.98,254066.0
2024-02-13 09:30:00,179.56,182.56,176.91,182.56,548786.0,179.56,182.56,176.91,182.56,548786.0
2024-02-13 09:40:00,182.5,182.98,181.52,181.94,146750.0,182.5,182.98,181.52,181.94,146750.0
2024-02-13 09:50:00,181.9,183.58,181.08,183.17,136602.0,181.9,183.58,181.08,183.17,136602.0
2024-02-13 10:00:00,183.19,183.82,182.0,183.0,102972.0,183.19,183.82,182.0,183.0,102972.0
2024-02-13 10:10:00,183.01,183.75,182.11,183.67,77398.0,183.01,183.75,182.11,183.67,77398.0
2024-02-13 10:20:00,183.5,184.7,183.25,184.7,106436.0,183.5,184.7,183.25,184.7,106436.0
2024-02-13 10:30:00,184.71,185.72,184.25,185.42,5965126.0,184.71,185.72,184.25,185.42,5965126.0
2024-02-13 10:40:00,185.43,187.19,185.41,186.0,388294.0,185.43,187.19,185.41,186.0,388294.0
2024-02-13 10:50:00,185.96,187.07,185.58,185.63,161014.0,185.96,187.07,185.58,185.63,161014.0
2024-02-13 11:00:00,185.56,186.76,185.33,186.2,163148.0,185.56,186.76,185.33,186.2,163148.0
2024-02-13 11:10:00,186.29,186.45,185.59,185.84,46740.0,186.29,186.45,185.59,185.84,46740.0
2024-02-13 11:20:00,185.97,186.13,185.42,186.13,44532.0,185.97,186.13,185.42,186.13,44532.0
2024-02-13 11:30:00,186.07,186.14,185.53,185.64,40252.0,186.07,186.14,185.53,185.64,40252.0
2024-02-13 11:40:00,185.72,185.95,185.28,185.55,63790.0,185.72,185.95,185.28,185.55,63790.0
2024-02-13 11:50:00,185.5,185.5,184.58,185.09,79838.0,185.5,185.5,184.58,185.09,79838.0
2024-02-13 12:00:00,185.01,185.37,184.62,184.68,35880.0,185.01,185.37,184.62,184.68,35880.0
2024-02-13 12:10:00,184.63,184.79,184.16,184.73,75730.0,184.63,184.79,184.16,184.73,75730.0
2024-02-13 12:20:00,184.7,184.76,184.04,184.3,25912.0,184.7,184.76,184.04,184.3,25912.0
2024-02-13 12:30:00,184.18,184.84,184.16,184.79,30696.0,184.18,184.84,184.16,184.79,30696.0
2024-02-13 12:40:00,184.78,184.85,184.12,184.17,31604.0,184.78,184.85,184.12,184.17,31604.0
2024-02-13 12:50:00,184.19,184.34,183.73,183.89,61712.0,184.19,184.34,183.73,183.89,61712.0
2024-02-13 13:00:00,183.9,184.24,183.75,184.24,29042.0,183.9,184.24,183.75,184.24,29042.0
2024-02-13 13:10:00,184.27,184.6,184.14,184.47,35652.0,184.27,184.6,184.14,184.47,35652.0
2024-02-13 13:20:00,184.35,184.84,184.35,184.75,34808.0,184.35,184.84,184.35,184.75,34808.0
2024-02-13 13:30:00,184.75,184.84,184.47,184.63,60660.0,184.75,184.84,184.47,184.63,60660.0
2024-02-13 13:40:00,184.68,184.72,184.1,184.13,61082.0,184.68,184.72,184.1,184.13,61082.0
2024-02-13 13:50:00,184.07,184.36,184.03,184.24,34254.0,184.07,184.36,184.03,184.24,34254.0
2024-02-13 14:00:00,184.2,184.29,183.03,183.47,32868.0,184.2,184.29,183.03,183.47,32868.0
2024-02-13 14:10:00,183.38,183.63,183.19,183.22,27516.0,183.38,183.63,183.19,183.22,27516.0
2024-02-13 14:20:00,183.29,183.72,183.13,183.65,22592.0,183.29,183.72,183.13,183.65,22592.0
2024-02-13 14:30:00,183.73,183.9,183.57,183.9,41242.0,183.73,183.9,183.57,183.9,41242.0
2024-02-13 14:40:00,183.83,183.99,183.6,183.6,38622.0,183.83,183.99,183.6,183.6,38622.0
2024-02-13 14:50:00,183.6,183.67,183.1,183.28,40634.0,183.6,183.67,183.1,183.28,40634.0
2024-02-13 15:00:00,183.34,183.38,183.01,183.34,27958.0,183.34,183.38,183.01,183.34,27958.0
2024-02-13 15:10:00,183.35,183.43,182.79,182.88,32490.0,183.35,183.43,182.79,182.88,32490.0
2024-02-13 15:20:00,182.9,182.96,182.66,182.94,55804.0,182.9,182.96,182.66,182.94,55804.0
2024-02-13 15:30:00,182.95,183.29,182.95,183.17,62658.0,182.95,183.29,182.95,183.17,62658.0
2024-02-13 15:40:00,183.13,184.18,183.13,184.09,67288.0,183.13,184.18,183.13,184.09,67288.0
2024-02-13 15:50:00,184.04,184.24,183.49,184.13,321268.0,184.04,184.24,183.49,184.13,321268.0
2024-02-14 09:30:00,184.41,187.29,183.34,186.0,390392.0,184.41,187.29,183.34,186.0,390392.0
2024-02-14 09:40:00,185.89,186.89,185.56,186.5,155594.0,185.89,186.89,185.56,186.5,155594.0
2024-02-14 09:50:00,186.46,187.58,185.77,187.49,146268.0,186.46,187.58,185.77,187.49,146268.0
2024-02-14 10:00:00,187.59,187.59,185.81,185.95,102924.0,187.59,187.59,185.81,185.95,102924.0
2024-02-14 10:10:00,186.06,186.29,185.6,186.24,61414.0,186.06,186.29,185.6,186.24,61414.0
2024-02-14 10:20:00,186.19,186.9,186.03,186.64,44538.0,186.19,186.9,186.03,186.64,44538.0
2024-02-14 10:30:00,186.71,187.0,185.63,185.84,68406.0,186.71,187.0,185.63,185.84,68406.0
2024-02-14 10:40:00,185.79,185.8,185.18,185.59,76018.0,185.79,185.8,185.18,185.59,76018.0
2024-02-14 10:50:00,185.6,185.6,184.43,184.53,112768.0,185.6,185.6,184.43,184.53,112768.0
2024-02-14 11:00:00,184.5,184.74,183.93,184.58,121116.0,184.5,184.74,183.93,184.58,121116.0
2024-02-14 11:10:00,184.59,184.59,183.11,183.5,51706.0,184.59,184.59,183.11,183.5,51706.0
2024-02-14 11:20:00,183.5,184.24,183.11,184.01,140598.0,183.5,184.24,183.11,184.01,140598.0
2024-02-14 11:30:00,184.21,184.76,184.06,184.15,38670.0,184.21,184.76,184.06,184.15,38670.0
2024-02-14 11:40:00,184.1,184.18,183.14,183.33,64538.0,184.1,184.18,183.14,183.33,64538.0
2024-02-14 11:50:00,183.34,183.72,183.31,183.39,85260.0,183.34,183.72,183.31,183.39,85260.0
2024-02-14 12:00:00,183.41,183.9,183.06,183.81,69262.0,183.41,183.9,183.06,183.81,69262.0
2024-02-14 12:10:00,183.81,184.2,183.44,183.52,32108.0,183.81,184.2,183.44,183.52,32108.0
2024-02-14 12:20:00,183.54,184.02,183.38,183.89,45590.0,183.54,184.02,183.38,183.89,45590.0
2024-02-14 12:30:00,183.85,184.33,183.81,184.13,35226.0,183.85,184.33,183.81,184.13,35226.0
2024-02-14 12:40:00,184.16,184.43,183.86,184.4,27726.0,184.16,184.43,183.86,184.4,27726.0
2024-02-14 12:50:00,184.34,184.4,184.18,184.29,24046.0,184.34,184.4,184.18,184.29,24046.0
2024-02-14 13:00:00,184.25,184.51,183.91,183.91,15512.0,184.25,184.51,183.91,183.91,15512.0
2024-02-14 13:10:00,183.85,184.07,183.46,183.46,55454.0,183.85,184.07,183.46,183.46,55454.0
2024-02-14 13:20:00,183.53,183.67,183.35,183.51,48028.0,183.53,183.67,183.35,183.51,48028.0
2024-02-14 13:30:00,183.53,184.53,183.48,184.52,41546.0,183.53,184.53,183.48,184.52,41546.0
2024-02-14 13:40:00,184.58,184.58,183.98,184.02,35094.0,184.58,184.58,183.98,184.02,35094.0
2024-02-14 13:50:00,183.98,184.0,183.35,183.68,33172.0,183.98,184.0,183.35,183.68,33172.0
2024-02-14 14:00:00,183.64,183.85,183.17,183.74,35932.0,183.64,183.85,183.17,183.74,35932.0
2024-02-14 14:10:00,183.71,183.95,183.54,183.62,41166.0,183.71,183.95,183.54,183.62,41166.0
2024-02-14 14:20:00,183.59,183.83,183.5,183.66,53958.0,183.59,183.83,183.5,183.66,53958.0
2024-02-14 14:30:00,183.7,183.93,183.52,183.72,55792.0,183.7,183.93,183.52,183.72,55792.0
2024-02-14 14:40:00,183.69,183.89,183.57,183.77,40194.0,183.69,183.89,183.57,183.77,40194.0
2024-02-14 14:50:00,183.76,184.13,183.76,183.87,42370.0,183.76,184.13,183.76,183.87,42370.0
2024-02-14 15:00:00,183.89,184.13,183.84,184.1,36200.0,183.89,184.13,183.84,184.1,36200.0
2024-02-14 15:10:00,184.08,184.11,183.91,184.06,37990.0,184.08,184.11,183.91,184.06,37990.0
2024-02-14 15:20:00,184.04,184.41,183.98,184.35,55458.0,184.04,184.41,183.98,184.35,55458.0
2024-02-14 15:30:00,184.43,184.46,184.04,184.46,63880.0,184.43,184.46,184.04,184.46,63880.0
2024-02-14 15:40:00,184.44,184.5,184.3,184.42,77598.0,184.44,184.5,184.3,184.42,77598.0
2024-02-14 15:50:00,184.45,184.88,184.01,184.07,304900.0,184.45,184.88,184.01,184.07,304900.0
2024-02-15 09:30:00,184.09,184.9,182.53,183.13,247248.0,184.09,184.9,182.53,183.13,247248.0
2024-02-15 09:40:00,182.93,183.18,181.69,182.1,134530.0,182.93,183.18,181.69,182.1,134530.0
2024-02-15 09:50:00,182.1,182.29,181.35,181.84,124520.0,182.1,182.29,181.35,181.84,124520.0
2024-02-15 10:00:00,181.84,182.22,181.35,181.8,90250.0,181.84,182.22,181.35,181.8,90250.0
2024-02-15 10:10:00,181.79,181.91,181.23,181.59,133402.0,181.79,181.91,181.23,181.59,133402.0
2024-02-15 10:20:00,181.52,181.67,180.81,180.95,135424.0,181.52,181.67,180.81,180.95,135424.0
2024-02-15 10:30:00,181.03,182.06,181.03,182.01,111678.0,181.03,182.06,181.03,182.01,111678.0
2024-02-15 10:40:00,182.04,182.94,181.89,182.81,146818.0,182.04,182.94,181.89,182.81,146818.0
2024-02-15 10:50:00,182.82,183.46,182.81,183.08,67900.0,182.82,183.46,182.81,183.08,67900.0
2024-02-15 11:00:00,183.1,183.1,181.55,181.65,81662.0,183.1,183.1,181.55,181.65,81662.0
2024-02-15 11:10:00,181.61,182.1,181.59,181.81,54962.0,181.61,182.1,181.59,181.81,54962.0
2024-02-15 11:20:00,181.84,182.11,181.76,182.03,40618.0,181.84,182.11,181.76,182.03,40618.0
2024-02-15 11:30:00,182.06,182.2,182.0,182.17,28130.0,182.06,182.2,182.0,182.17,28130.0
2024-02-15 11:40:00,182.16,182.22,181.95,182.09,28576.0,182.16,182.22,181.95,182.09,28576.0
2024-02-15 11:50:00,182.09,182.09,181.34,181.76,109586.0,182.09,182.09,181.34,181.76,109586.0
2024-02-15 12:00:00,181.77,182.52,181.71,182.46,69222.0,181.77,182.52,181.71,182.46,69222.0
2024-02-15 12:10:00,182.43,183.26,182.29,183.25,73350.0,182.43,183.26,182.29,183.25,73350.0
2024-02-15 12:20:00,183.22,183.39,183.04,183.09,44130.0,183.22,183.39,183.04,183.09,44130.0
2024-02-15 12:30:00,183.09,183.09,182.72,182.85,45338.0,183.09,183.09,182.72,182.85,45338.0
2024-02-15 12:40:00,182.89,182.93,182.53,182.6,24614.0,182.89,182.93,182.53,182.6,24614.0
2024-02-15 12:50:00,182.59,182.75,182.36,182.36,34898.0,182.59,182.75,182.36,182.36,34898.0
2024-02-15 13:00:00,182.4,182.79,182.32,182.59,36252.0,182.4,182.79,182.32,182.59,36252.0
2024-02-15 13:10:00,182.62,182.64,182.33,182.53,33704.0,182.62,182.64,182.33,182.53,33704.0
2024-02-15 13:20:00,182.54,182.58,182.19,182.57,64480.0,182.54,182.58,182.19,182.57,64480.0
2024-02-15 13:30:00,182.57,182.67,182.04,182.2,40066.0,182.57,182.67,182.04,182.2,40066.0
2024-02-15 13:40:00,182.23,182.29,181.87,181.95,44794.0,182.23,182.29,181.87,181.95,44794.0
2024-02-15 13:50:00,182.02,182.59,181.98,182.57,45004.0,182.02,182.59,181.98,182.57,45004.0
2024-02-15 14:00:00,182.52,183.03,182.48,182.87,50036.0,182.52,183.03,182.48,182.87,50036.0
2024-02-15 14:10:00,182.87,182.88,182.18,182.47,45636.0,182.87,182.88,182.18,182.47,45636.0
2024-02-15 14:20:00,182.51,182.65,182.29,182.4,20706.0,182.51,182.65,182.29,182.4,20706.0
2024-02-15 14:30:00,182.46,182.86,182.29,182.74,35398.0,182.46,182.86,182.29,182.74,35398.0
2024-02-15 14:40:00,182.72,182.88,182.63,182.66,30702.0,182.72,182.88,182.63,182.66,30702.0
2024-02-15 14:50:00,182.7,182.78,182.57,182.72,45914.0,182.7,182.78,182.57,182.72,45914.0
2024-02-15 15:00:00,182.69,183.19,182.6,182.94,40840.0,182.69,183.19,182.6,182.94,40840.0
2024-02-15 15:10:00,182.95,183.28,182.95,183.16,34884.0,182.95,183.28,182.95,183.16,34884.0
2024-02-15 15:20:00,183.14,183.33,182.98,183.18,49212.0,183.14,183.33,182.98,183.18,49212.0
2024-02-15 15:30:00,183.13,183.25,182.88,183.1,69468.0,183.13,183.25,182.88,183.1,69468.0
2024-02-15 15:40:00,183.1,183.29,183.04,183.11,88878.0,183.1,183.29,183.04,183.11,88878.0
2024-02-15 15:50:00,183.08,183.59,183.07,183.51,293422.0,183.08,183.59,183.07,183.51,293422.0
2024-02-16 09:30:00,184.75,185.5,183.78,184.65,348744.0,184.75,185.5,183.78,184.65,348744.0
2024-02-16 09:40:00,184.69,185.08,183.53,183.82,89208.0,184.69,185.08,183.53,183.82,89208.0
2024-02-16 09:50:00,183.68,183.78,181.56,182.1,140094.0,183.68,183.78,181.56,182.1,140094.0
2024-02-16 10:00:00,182.35,182.71,181.03,182.52,81320.0,182.35,182.71,181.03,182.52,81320.0
2024-02-16 10:10:00,182.47,183.71,181.77,183.49,149690.0,182.47,183.71,181.77,183.49,149690.0
2024-02-16 10:20:00,183.47,183.86,182.75,183.04,162058.0,183.47,183.86,182.75,183.04,162058.0
2024-02-16 10:30:00,183.04,183.64,182.82,183.52,65376.0,183.04,183.64,182.82,183.52,65376.0
2024-02-16 10:40:00,183.56,184.33,183.47,184.06,105984.0,183.56,184.33,183.47,184.06,105984.0
2024-02-16 10:50:00,184.09,184.44,183.77,184.23,59574.0,184.09,184.44,183.77,184.23,59574.0
2024-02-16 11:00:00,184.5,185.03,184.29,184.68,77732.0,184.5,185.03,184.29,184.68,77732.0
2024-02-16 11:10:00,184.74,185.18,184.26,184.26,97074.0,184.74,185.18,184.26,184.26,97074.0
2024-02-16 11:20:00,184.37,184.63,183.91,184.09,61948.0,184.37,184.63,183.91,184.09,61948.0
2024-02-16 11:30:00,184.03,184.4,183.7,184.01,81354.0,184.03,184.4,183.7,184.01,81354.0
2024-02-16 11:40:00,184.21,184.21,183.65,184.03,25446.0,184.21,184.21,183.65,184.03,25446.0
2024-02-16 11:50:00,183.99,184.33,183.82,184.09,29214.0,183.99,184.33,183.82,184.09,29214.0
2024-02-16 12:00:00,184.09,184.66,184.05,184.43,60930.0,184.09,184.66,184.05,184.43,60930.0
2024-02-16 12:10:00,184.47,184.47,184.07,184.14,40748.0,184.47,184.47,184.07,184.14,40748.0
2024-02-16 12:20:00,184.17,184.35,184.05,184.33,23014.0,184.17,184.35,184.05,184.33,23014.0
2024-02-16 12:30:00,184.31,184.45,184.22,184.35,32764.0,184.31,184.45,184.22,184.35,32764.0
2024-02-16 12:40:00,184.34,184.66,184.25,184.65,64244.0,184.34,184.66,184.25,184.65,64244.0
2024-02-16 12:50:00,184.66,184.75,184.47,184.62,59292.0,184.66,184.75,184.47,184.62,59292.0
2024-02-16 13:00:00,184.58,184.59,183.75,183.93,66320.0,184.58,184.59,183.75,183.93,66320.0
2024-02-16 13:10:00,183.95,184.19,183.83,183.89,36980.0,183.95,184.19,183.83,183.89,36980.0
2024-02-16 13:20:00,183.99,184.37,183.82,184.3,44330.0,183.99,184.37,183.82,184.3,44330.0
2024-02-16 13:30:00,184.37,184.44,184.21,184.29,36810.0,184.37,184.44,184.21,184.29,36810.0
2024-02-16 13:40:00,184.28,184.67,184.26,184.4,394684.0,184.28,184.67,184.26,184.4,394684.0
2024-02-16 13:50:00,184.4,184.68,184.28,184.54,14182.0,184.4,184.68,184.28,184.54,14182.0
2024-02-16 14:00:00,184.66,184.95,184.6,184.92,27938.0,184.66,184.95,184.6,184.92,27938.0
2024-02-16 14:10:00,184.95,185.29,184.95,185.07,45702.0,184.95,185.29,184.95,185.07,45702.0
2024-02-16 14:20:00,185.07,185.15,184.85,185.15,59428.0,185.07,185.15,184.85,185.15,59428.0
2024-02-16 14:30:00,185.15,185.23,184.91,184.91,65082.0,185.15,185.23,184.91,184.91,65082.0
2024-02-16 14:40:00,184.85,184.9,183.99,184.19,62096.0,184.85,184.9,183.99,184.19,62096.0
2024-02-16 14:50:00,184.07,184.1,183.6,183.7,56134.0,184.07,184.1,183.6,183.7,56134.0
2024-02-16 15:00:00,183.68,183.69,183.2,183.33,56366.0,183.68,183.69,183.2,183.33,56366.0
2024-02-16 15:10:00,183.38,183.66,183.28,183.45,57152.0,183.38,183.66,183.28,183.45,57152.0
2024-02-16 15:20:00,183.47,183.71,183.45,183.49,52598.0,183.47,183.71,183.45,183.49,52598.0
2024-02-16 15:30:00,183.52,183.71,183.08,183.13,63970.0,183.52,183.71,183.08,183.13,63970.0
2024-02-16 15:40:00,183.13,183.56,182.82,183.03,139878.0,183.13,183.56,182.82,183.03,139878.0
2024-02-16 15:50:00,182.98,183.54,182.95,183.21,340648.0,182.98,183.54,182.95,183.21,340648.0
2024-02-20 09:30:00,181.67,184.65,181.08,183.7,537476.0,181.67,184.65,181.08,183.7,537476.0
2024-02-20 09:40:00,183.85,183.87,180.25,182.31,261166.0,183.85,183.87,180.25,182.31,261166.0
2024-02-20 09:50:00,182.21,182.64,181.04,181.52,261690.0,182.21,182.64,181.04,181.52,261690.0
2024-02-20 10:00:00,181.42,181.63,180.27,181.42,179866.0,181.42,181.63,180.27,181.42,179866.0
2024-02-20 10:10:00,181.49,181.88,180.43,181.42,116432.0,181.49,181.88,180.43,181.42,116432.0
2024-02-20 10:20:00,181.37,181.63,180.87,181.18,116650.0,181.37,181.63,180.87,181.18,116650.0
2024-02-20 10:30:00,181.2,181.2,179.91,180.14,202736.0,181.2,181.2,179.91,180.14,202736.0
2024-02-20 10:40:00,180.06,181.49,180.06,181.43,138554.0,180.06,181.49,180.06,181.43,138554.0
2024-02-20 10:50:00,181.35,182.78,181.25,182.72,102192.0,181.35,182.78,181.25,182.72,102192.0
2024-02-20 11:00:00,182.72,183.1,182.19,182.19,116642.0,182.72,183.1,182.19,182.19,116642.0
2024-02-20 11:10:00,182.14,182.87,182.01,182.71,79240.0,182.14,182.87,182.01,182.71,79240.0
2024-02-20 11:20:00,182.68,183.42,182.58,183.4,64296.0,182.68,183.42,182.58,183.4,64296.0
2024-02-20 11:30:00,183.42,183.42,182.6,182.89,88268.0,183.42,183.42,182.6,182.89,88268.0
2024-02-20 11:40:00,182.89,183.27,182.83,182.91,66336.0,182.89,183.27,182.83,182.91,66336.0
2024-02-20 11:50:00,182.85,182.95,181.83,181.88,60744.0,182.85,182.95,181.83,181.88,60744.0
2024-02-20 12:00:00,181.89,182.13,181.65,181.74,74660.0,181.89,182.13,181.65,181.74,74660.0
2024-02-20 12:10:00,181.74,182.2,181.73,181.89,110626.0,181.74,182.2,181.73,181.89,110626.0
2024-02-20 12:20:00,181.87,182.34,181.83,182.34,54846.0,181.87,182.34,181.83,182.34,54846.0
2024-02-20 12:30:00,182.31,182.92,181.85,182.01,138842.0,182.31,182.92,181.85,182.01,138842.0
2024-02-20 12:40:00,182.02,182.87,181.81,182.64,110994.0,182.02,182.87,181.81,182.64,110994.0
2024-02-20 12:50:00,182.6,182.92,182.3,182.74,100504.0,182.6,182.92,182.3,182.74,100504.0
2024-02-20 13:00:00,182.72,182.85,182.21,182.21,58896.0,182.72,182.85,182.21,182.21,58896.0
2024-02-20 13:10:00,182.24,182.65,182.15,182.57,66078.0,182.24,182.65,182.15,182.57,66078.0
2024-02-20 13:20:00,182.62,182.95,182.46,182.62,72376.0,182.62,182.95,182.46,182.62,72376.0
2024-02-20 13:30:00,182.61,182.86,182.3,182.83,62246.0,182.61,182.86,182.3,182.83,62246.0
2024-02-20 13:40:00,182.82,183.42,182.75,183.22,94636.0,182.82,183.42,182.75,183.22,94636.0
2024-02-20 13:50:00,183.25,184.1,183.18,183.8,145242.0,183.25,184.1,183.18,183.8,145242.0
2024-02-20 14:00:00,183.85,183.9,183.45,183.46,96774.0,183.85,183.9,183.45,183.46,96774.0
2024-02-20 14:10:00,183.46,183.59,182.98,183.45,95690.0,183.46,183.59,182.98,183.45,95690.0
2024-02-20 14:20:00,183.44,183.99,183.06,183.93,98480.0,183.44,183.99,183.06,183.93,98480.0
2024-02-20 14:30:00,183.94,184.47,183.69,184.19,121608.0,183.94,184.47,183.69,184.19,121608.0
2024-02-20 14:40:00,184.22,184.4,184.0,184.22,111896.0,184.22,184.4,184.0,184.22,111896.0
2024-02-20 14:50:00,184.2,184.22,183.56,183.79,107708.0,184.2,184.22,183.56,183.79,107708.0
2024-02-20 15:00:00,183.8,184.16,183.6,184.16,82044.0,183.8,184.16,183.6,184.16,82044.0
2024-02-20 15:10:00,184.18,184.29,183.78,183.93,124374.0,184.18,184.29,183.78,183.93,124374.0
2024-02-20 15:20:00,183.96,184.14,183.62,183.93,144714.0,183.96,184.14,183.62,183.93,144714.0
2024-02-20 15:30:00,183.94,184.04,183.28,183.54,162144.0,183.94,184.04,183.28,183.54,162144.0
2024-02-20 15:40:00,183.53,184.03,183.47,183.5,302740.0,183.53,184.03,183.47,183.5,302740.0
2024-02-20 15:50:00,183.51,183.84,182.37,183.08,1198922.0,183.51,183.84,182.37,183.08,1198922.0
2024-02-21 09:30:00,137.6,137.99,133.56,137.02,8360858.0,137.6,137.99,133.56,137.02,8360858.0
2024-02-21 09:40:00,137.01,137.01,133.95,135.24,3781760.0,137.01,137.01,133.95,135.24,3781760.0
2024-02-21 09:50:00,135.24,136.15,134.41,134.42,2586456.0,135.24,136.15,134.41,134.42,2586456.0
2024-02-21 10:00:00,134.54,136.08,134.01,135.32,2072530.0,134.54,136.08,134.01,135.32,2072530.0
2024-02-21 10:10:00,135.4,135.49,134.28,134.39,1440652.0,135.4,135.49,134.28,134.39,1440652.0
2024-02-21 10:20:00,134.32,135.0,134.0,134.63,1282812.0,134.32,135.0,134.0,134.63,1282812.0
2024-02-21 10:30:00,134.65,135.1,134.01,134.96,1462258.0,134.65,135.1,134.01,134.96,1462258.0
2024-02-21 10:40:00,134.96,136.13,134.82,135.88,1802332.0,134.96,136.13,134.82,135.88,1802332.0
2024-02-21 10:50:00,135.87,135.96,135.0,135.01,1258844.0,135.87,135.96,135.0,135.01,1258844.0
2024-02-21 11:00:00,135.01,135.33,133.17,133.91,2156014.0,135.01,135.33,133.17,133.91,2156014.0
2024-02-21 11:10:00,133.86,134.87,133.75,134.78,1175208.0,133.86,134.87,133.75,134.78,1175208.0
2024-02-21 11:20:00,134.76,134.9,134.42,134.62,891562.0,134.76,134.9,134.42,134.62,891562.0
2024-02-21 11:30:00,134.66,135.5,134.52,134.9,1004296.0,134.66,135.5,134.52,134.9,1004296.0
2024-02-21 11:40:00,134.95,135.04,134.5,134.98,670364.0,134.95,135.04,134.5,134.98,670364.0
2024-02-21 11:50:00,134.95,135.46,134.75,135.43,675836.0,134.95,135.46,134.75,135.43,675836.0
2024-02-21 12:00:00,135.44,135.46,133.53,133.99,1121878.0,135.44,135.46,133.53,133.99,1121878.0
2024-02-21 12:10:00,134.02,134.04,133.0,133.27,1352258.0,134.02,134.04,133.0,133.27,1352258.0
2024-02-21 12:20:00,133.28,133.79,133.18,133.54,968290.0,133.28,133.79,133.18,133.54,968290.0
2024-02-21 12:30:00,133.53,134.53,133.34,134.4,919290.0,133.53,134.53,133.34,134.4,919290.0
2024-02-21 12:40:00,134.37,134.57,134.04,134.25,574064.0,134.37,134.57,134.04,134.25,574064.0
2024-02-21 12:50:00,134.22,134.56,134.15,134.4,597184.0,134.22,134.56,134.15,134.4,597184.0
2024-02-21 13:00:00,134.49,134.49,133.62,133.69,609590.0,134.49,134.49,133.62,133.69,609590.0
2024-02-21 13:10:00,133.69,133.97,133.5,133.74,547124.0,133.69,133.97,133.5,133.74,547124.0
2024-02-21 13:20:00,133.72,133.94,133.25,133.47,595514.0,133.72,133.94,133.25,133.47,595514.0
2024-02-21 13:30:00,133.47,133.72,133.04,133.04,581878.0,133.47,133.72,133.04,133.04,581878.0
2024-02-21 13:40:00,133.04,133.45,133.02,133.3,680936.0,133.04,133.45,133.02,133.3,680936.0
2024-02-21 13:50:00,133.3,133.46,133.04,133.13,506588.0,133.3,133.46,133.04,133.13,506588.0
2024-02-21 14:00:00,133.13,133.77,133.04,133.43,785636.0,133.13,133.77,133.04,133.43,785636.0
2024-02-21 14:10:00,133.45,133.57,132.5,132.55,1232820.0,133.45,133.57,132.5,132.55,1232820.0
2024-02-21 14:20:00,132.55,132.89,131.65,131.93,1743444.0,132.55,132.89,131.65,131.93,1743444.0
2024-02-21 14:30:00,131.93,132.35,130.9,131.31,1380924.0,131.93,132.35,130.9,131.31,1380924.0
2024-02-21 14:40:00,131.29,131.41,130.34,131.02,1680148.0,131.29,131.41,130.34,131.02,1680148.0
2024-02-21 14:50:00,131.01,131.27,130.26,130.39,1291060.0,131.01,131.27,130.26,130.39,1291060.0
2024-02-21 15:00:00,130.39,130.62,130.04,130.6,1445238.0,130.39,130.62,130.04,130.6,1445238.0
2024-02-21 15:10:00,130.6,131.67,130.48,131.28,1679970.0,130.6,131.67,130.48,131.28,1679970.0
2024-02-21 15:20:00,131.25,132.08,130.99,131.01,1690858.0,131.25,132.08,130.99,131.01,1690858.0
2024-02-21 15:30:00,131.01,131.5,130.61,131.5,1461678.0,131.01,131.5,130.61,131.5,1461678.0
2024-02-21 15:40:00,131.5,132.04,131.21,131.45,1304040.0,131.5,132.04,131.21,131.45,1304040.0
2024-02-21 15:50:00,131.46,131.81,130.85,130.91,2571048.0,131.46,131.81,130.85,130.91,2571048.0
2024-02-22 09:30:00,137.39,138.29,134.13,135.0,3092136.0,137.39,138.29,134.13,135.0,3092136.0
2024-02-22 09:40:00,135.0,135.26,133.55,133.58,1376302.0,135.0,135.26,133.55,133.58,1376302.0
2024-02-22 09:50:00,133.62,133.69,132.5,133.11,1126376.0,133.62,133.69,132.5,133.11,1126376.0
2024-02-22 10:00:00,133.11,135.15,132.92,134.79,987464.0,133.11,135.15,132.92,134.79,987464.0
2024-02-22 10:10:00,134.81,135.87,134.01,135.59,1006852.0,134.81,135.87,134.01,135.59,1006852.0
2024-02-22 10:20:00,135.6,136.5,135.0,135.85,1025566.0,135.6,136.5,135.0,135.85,1025566.0
2024-02-22 10:30:00,135.85,136.63,135.32,136.4,796316.0,135.85,136.63,135.32,136.4,796316.0
2024-02-22 10:40:00,136.39,136.47,135.36,135.67,639996.0,136.39,136.47,135.36,135.67,639996.0
2024-02-22 10:50:00,135.58,136.24,135.27,135.41,469000.0,135.58,136.24,135.27,135.41,469000.0
2024-02-22 11:00:00,135.44,135.56,135.07,135.53,620066.0,135.44,135.56,135.07,135.53,620066.0
2024-02-22 11:10:00,135.52,136.75,135.13,136.75,655532.0,135.52,136.75,135.13,136.75,655532.0
2024-02-22 11:20:00,136.6,136.93,135.15,135.37,838532.0,136.6,136.93,135.15,135.37,838532.0
2024-02-22 11:30:00,135.4,136.46,135.23,136.27,498468.0,135.4,136.46,135.23,136.27,498468.0
2024-02-22 11:40:00,136.3,136.47,135.45,135.95,504320.0,136.3,136.47,135.45,135.95,504320.0
2024-02-22 11:50:00,135.89,136.4,135.51,135.76,394236.0,135.89,136.4,135.51,135.76,394236.0
2024-02-22 12:00:00,135.77,136.87,135.53,136.63,444934.0,135.77,136.87,135.53,136.63,444934.0
2024-02-22 12:10:00,136.6,136.98,136.28,136.79,403004.0,136.6,136.98,136.28,136.79,403004.0
2024-02-22 12:20:00,136.65,137.08,136.5,136.68,404020.0,136.65,137.08,136.5,136.68,404020.0
2024-02-22 12:30:00,136.69,137.71,136.62,137.36,493664.0,136.69,137.71,136.62,137.36,493664.0
2024-02-22 12:40:00,137.34,137.71,137.0,137.67,404800.0,137.34,137.71,137.0,137.67,404800.0
2024-02-22 12:50:00,137.6,138.13,137.43,138.12,462552.0,137.6,138.13,137.43,138.12,462552.0
2024-02-22 13:00:00,138.11,138.41,137.29,137.72,622490.0,138.11,138.41,137.29,137.72,622490.0
2024-02-22 13:10:00,137.68,137.72,136.57,137.02,403130.0,137.68,137.72,136.57,137.02,403130.0
2024-02-22 13:20:00,137.02,137.1,136.54,136.75,437010.0,137.02,137.1,136.54,136.75,437010.0
2024-02-22 13:30:00,136.75,136.83,136.0,136.72,590672.0,136.75,136.83,136.0,136.72,590672.0
2024-02-22 13:40:00,136.68,137.08,136.51,136.59,324450.0,136.68,137.08,136.51,136.59,324450.0
2024-02-22 13:50:00,136.57,136.57,135.65,135.76,657226.0,136.57,136.57,135.65,135.76,657226.0
2024-02-22 14:00:00,135.76,135.81,135.13,135.51,501928.0,135.76,135.81,135.13,135.51,501928.0
2024-02-22 14:10:00,135.53,135.59,135.02,135.14,347090.0,135.53,135.59,135.02,135.14,347090.0
2024-02-22 14:20:00,135.13,135.73,135.12,135.16,406638.0,135.13,135.73,135.12,135.16,406638.0
2024-02-22 14:30:00,135.13,135.24,134.29,134.43,663784.0,135.13,135.24,134.29,134.43,663784.0
2024-02-22 14:40:00,134.38,134.86,134.28,134.46,448574.0,134.38,134.86,134.28,134.46,448574.0
2024-02-22 14:50:00,134.47,134.87,134.0,134.0,459222.0,134.47,134.87,134.0,134.0,459222.0
2024-02-22 15:00:00,134.0,134.01,133.17,133.88,716358.0,134.0,134.01,133.17,133.88,716358.0
2024-02-22 15:10:00,133.88,133.88,133.53,133.69,382238.0,133.88,133.88,133.53,133.69,382238.0
2024-02-22 15:20:00,133.69,133.97,133.58,133.81,404624.0,133.69,133.97,133.58,133.81,404624.0
2024-02-22 15:30:00,133.81,134.49,133.71,134.42,513936.0,133.81,134.49,133.71,134.42,513936.0
2024-02-22 15:40:00,134.4,134.47,133.8,133.82,577728.0,134.4,134.47,133.8,133.82,577728.0
2024-02-22 15:50:00,133.82,134.04,133.63,133.91,1051614.0,133.82,134.04,133.63,133.91,1051614.0
2024-02-23 09:30:00,138.5,139.11,135.81,136.83,1855734.0,138.5,139.11,135.81,136.83,1855734.0
2024-02-23 09:40:00,136.83,138.98,136.53,138.11,1224484.0,136.83,138.98,136.53,138.11,1224484.0
2024-02-23 09:50:00,138.0,140.84,138.0,139.56,1373578.0,138.0,140.84,138.0,139.56,1373578.0
2024-02-23 10:00:00,139.56,141.53,139.5,140.3,1101826.0,139.56,141.53,139.5,140.3,1101826.0
2024-02-23 10:10:00,140.31,141.05,139.51,139.66,841116.0,140.31,141.05,139.51,139.66,841116.0
2024-02-23 10:20:00,139.58,139.72,139.02,139.49,574800.0,139.58,139.72,139.02,139.49,574800.0
2024-02-23 10:30:00,139.51,139.53,138.76,139.32,430488.0,139.51,139.53,138.76,139.32,430488.0
2024-02-23 10:40:00,139.4,140.17,139.04,140.1,550850.0,139.4,140.17,139.04,140.1,550850.0
2024-02-23 10:50:00,140.17,140.7,139.69,140.25,424140.0,140.17,140.7,139.69,140.25,424140.0
2024-02-23 11:00:00,140.23,140.6,138.73,139.04,510928.0,140.23,140.6,138.73,139.04,510928.0
2024-02-23 11:10:00,139.09,139.33,138.16,138.5,542578.0,139.09,139.33,138.16,138.5,542578.0
2024-02-23 11:20:00,138.53,139.14,138.33,138.9,326902.0,138.53,139.14,138.33,138.9,326902.0
2024-02-23 11:30:00,138.9,139.5,138.53,139.29,361384.0,138.9,139.5,138.53,139.29,361384.0
2024-02-23 11:40:00,139.29,139.38,138.94,139.01,242584.0,139.29,139.38,138.94,139.01,242584.0
2024-02-23 11:50:00,139.02,139.58,138.9,139.49,252072.0,139.02,139.58,138.9,139.49,252072.0
2024-02-23 12:00:00,139.49,139.75,139.3,139.57,338752.0,139.49,139.75,139.3,139.57,338752.0
2024-02-23 12:10:00,139.57,139.68,139.22,139.5,275740.0,139.57,139.68,139.22,139.5,275740.0
2024-02-23 12:20:00,139.48,140.4,139.48,140.14,367520.0,139.48,140.4,139.48,140.14,367520.0
2024-02-23 12:30:00,140.14,141.9,139.78,141.87,668044.0,140.14,141.9,139.78,141.87,668044.0
2024-02-23 12:40:00,141.86,141.86,140.18,141.08,643424.0,141.86,141.86,140.18,141.08,643424.0
2024-02-23 12:50:00,141.05,141.06,140.39,140.75,217558.0,141.05,141.06,140.39,140.75,217558.0
2024-02-23 13:00:00,140.74,141.45,140.71,141.44,228812.0,140.74,141.45,140.71,141.44,228812.0
2024-02-23 13:10:00,141.47,141.88,141.25,141.63,344428.0,141.47,141.88,141.25,141.63,344428.0
2024-02-23 13:20:00,141.6,141.79,141.03,141.06,412406.0,141.6,141.79,141.03,141.06,412406.0
2024-02-23 13:30:00,141.04,141.53,140.95,141.39,282362.0,141.04,141.53,140.95,141.39,282362.0
2024-02-23 13:40:00,141.43,142.16,141.31,141.83,389938.0,141.43,142.16,141.31,141.83,389938.0
2024-02-23 13:50:00,141.82,141.96,141.06,141.27,264128.0,141.82,141.96,141.06,141.27,264128.0
2024-02-23 14:00:00,141.27,141.35,140.92,141.19,236244.0,141.27,141.35,140.92,141.19,236244.0
2024-02-23 14:10:00,141.2,141.29,140.85,141.21,187816.0,141.2,141.29,140.85,141.21,187816.0
2024-02-23 14:20:00,141.25,141.51,140.78,141.04,268766.0,141.25,141.51,140.78,141.04,268766.0
2024-02-23 14:30:00,141.06,141.5,140.8,141.37,250510.0,141.06,141.5,140.8,141.37,250510.0
2024-02-23 14:40:00,141.4,141.54,141.08,141.1,241318.0,141.4,141.54,141.08,141.1,241318.0
2024-02-23 14:50:00,141.06,141.45,140.85,140.98,247588.0,141.06,141.45,140.85,140.98,247588.0
2024-02-23 15:00:00,140.95,141.15,140.4,140.4,284860.0,140.95,141.15,140.4,140.4,284860.0
2024-02-23 15:10:00,140.41,140.52,140.14,140.25,253566.0,140.41,140.52,140.14,140.25,253566.0
2024-02-23 15:20:00,140.26,140.46,139.93,140.04,360212.0,140.26,140.46,139.93,140.04,360212.0
2024-02-23 15:30:00,140.1,141.04,140.08,140.97,403024.0,140.1,141.04,140.08,140.97,403024.0
2024-02-23 15:40:00,140.96,141.26,140.72,141.18,460206.0,140.96,141.26,140.72,141.18,460206.0
2024-02-23 15:50:00,141.25,141.47,140.98,141.07,848842.0,141.25,141.47,140.98,141.07,848842.0
2024-02-26 09:30:00,144.26,145.75,143.4,145.69,1849830.0,144.26,145.75,143.4,145.69,1849830.0
2024-02-26 09:40:00,145.75,148.04,145.75,147.97,1410184.0,145.75,148.04,145.75,147.97,1410184.0
2024-02-26 09:50:00,147.89,148.99,147.38,147.78,1249086.0,147.89,148.99,147.38,147.78,1249086.0
2024-02-26 10:00:00,147.9,149.9,147.68,149.66,1207966.0,147.9,149.9,147.68,149.66,1207966.0
2024-02-26 10:10:00,149.63,150.13,148.7,148.88,733956.0,149.63,150.13,148.7,148.88,733956.0
2024-02-26 10:20:00,148.88,150.47,148.85,150.07,963842.0,148.88,150.47,148.85,150.07,963842.0
2024-02-26 10:30:00,150.07,152.05,150.04,150.64,1297620.0,150.07,152.05,150.04,150.64,1297620.0
2024-02-26 10:40:00,150.68,152.29,150.41,152.19,948638.0,150.68,152.29,150.41,152.19,948638.0
2024-02-26 10:50:00,152.19,154.5,152.02,153.27,1612162.0,152.19,154.5,152.02,153.27,1612162.0
2024-02-26 11:00:00,153.23,154.44,153.06,153.54,1006888.0,153.23,154.44,153.06,153.54,1006888.0
2024-02-26 11:10:00,153.54,154.5,152.67,154.34,739946.0,153.54,154.5,152.67,154.34,739946.0
2024-02-26 11:20:00,154.31,155.35,153.19,153.63,970738.0,154.31,155.35,153.19,153.63,970738.0
2024-02-26 11:30:00,153.6,154.17,153.08,153.66,713072.0,153.6,154.17,153.08,153.66,713072.0
2024-02-26 11:40:00,153.51,154.6,153.36,154.44,491554.0,153.51,154.6,153.36,154.44,491554.0
2024-02-26 11:50:00,154.41,155.83,154.4,155.51,813320.0,154.41,155.83,154.4,155.51,813320.0
2024-02-26 12:00:00,155.57,155.62,154.26,154.54,790552.0,155.57,155.62,154.26,154.54,790552.0
2024-02-26 12:10:00,154.62,155.44,154.53,154.78,447016.0,154.62,155.44,154.53,154.78,447016.0
2024-02-26 12:20:00,154.78,156.45,154.73,156.23,839002.0,154.78,156.45,154.73,156.23,839002.0
2024-02-26 12:30:00,156.18,156.94,155.89,156.21,784548.0,156.18,156.94,155.89,156.21,784548.0
2024-02-26 12:40:00,156.25,156.69,155.63,155.91,563848.0,156.25,156.69,155.63,155.91,563848.0
2024-02-26 12:50:00,155.81,156.15,155.05,155.98,621594.0,155.81,156.15,155.05,155.98,621594.0
2024-02-26 13:00:00,155.92,156.35,155.71,155.91,362586.0,155.92,156.35,155.71,155.91,362586.0
2024-02-26 13:10:00,155.91,155.91,154.73,154.85,499314.0,155.91,155.91,154.73,154.85,499314.0
2024-02-26 13:20:00,154.84,154.89,153.01,153.18,888748.0,154.84,154.89,153.01,153.18,888748.0
2024-02-26 13:30:00,153.11,154.12,152.27,154.02,1169894.0,153.11,154.12,152.27,154.02,1169894.0
2024-02-26 13:40:00,154.01,154.12,152.87,153.77,546468.0,154.01,154.12,152.87,153.77,546468.0
2024-02-26 13:50:00,153.75,154.2,153.25,153.58,468732.0,153.75,154.2,153.25,153.58,468732.0
2024-02-26 14:00:00,153.72,154.35,153.66,154.09,387168.0,153.72,154.35,153.66,154.09,387168.0
2024-02-26 14:10:00,154.08,154.24,153.51,154.1,323806.0,154.08,154.24,153.51,154.1,323806.0
2024-02-26 14:20:00,154.11,154.41,153.54,153.85,282422.0,154.11,154.41,153.54,153.85,282422.0
2024-02-26 14:30:00,153.83,154.0,153.25,153.53,265866.0,153.83,154.0,153.25,153.53,265866.0
2024-02-26 14:40:00,153.48,153.95,153.33,153.81,243126.0,153.48,153.95,153.33,153.81,243126.0
2024-02-26 14:50:00,153.81,154.09,153.41,153.54,281354.0,153.81,154.09,153.41,153.54,281354.0
2024-02-26 15:00:00,153.58,153.95,153.42,153.71,230892.0,153.58,153.95,153.42,153.71,230892.0
2024-02-26 15:10:00,153.71,153.92,152.75,152.86,345222.0,153.71,153.92,152.75,152.86,345222.0
2024-02-26 15:20:00,152.79,153.14,152.55,152.88,350072.0,152.79,153.14,152.55,152.88,350072.0
2024-02-26 15:30:00,152.9,153.65,152.69,153.43,410634.0,152.9,153.65,152.69,153.43,410634.0
2024-02-26 15:40:00,153.45,153.5,152.06,152.13,593466.0,153.45,153.5,152.06,152.13,593466.0
2024-02-26 15:50:00,152.13,152.36,151.14,151.38,1672402.0,152.13,152.36,151.14,151.38,1672402.0
2024-02-27 09:30:00,158.7,159.44,155.32,158.04,2908954.0,158.7,159.44,155.32,158.04,2908954.0
2024-02-27 09:40:00,157.96,159.46,157.36,158.82,1260772.0,157.96,159.46,157.36,158.82,1260772.0
2024-02-27 09:50:00,158.83,163.38,158.5,163.33,2099362.0,158.83,163.38,158.5,163.33,2099362.0
2024-02-27 10:00:00,163.32,163.79,160.65,162.08,2172358.0,163.32,163.79,160.65,162.08,2172358.0
2024-02-27 10:10:00,162.1,162.16,158.27,159.76,1670170.0,162.1,162.16,158.27,159.76,1670170.0
2024-02-27 10:20:00,159.69,159.77,157.15,157.83,1191700.0,159.69,159.77,157.15,157.83,1191700.0
2024-02-27 10:30:00,157.92,159.5,157.43,157.51,1076466.0,157.92,159.5,157.43,157.51,1076466.0
2024-02-27 10:40:00,157.49,158.65,156.85,158.54,856670.0,157.49,158.65,156.85,158.54,856670.0
2024-02-27 10:50:00,158.52,158.63,157.51,157.94,524668.0,158.52,158.63,157.51,157.94,524668.0
2024-02-27 11:00:00,157.94,158.41,157.35,157.5,549804.0,157.94,158.41,157.35,157.5,549804.0
2024-02-27 11:10:00,157.5,158.64,157.41,157.78,507930.0,157.5,158.64,157.41,157.78,507930.0
2024-02-27 11:20:00,157.79,158.17,157.17,157.28,435724.0,157.79,158.17,157.17,157.28,435724.0
2024-02-27 11:30:00,157.27,157.93,156.9,156.98,378690.0,157.27,157.93,156.9,156.98,378690.0
2024-02-27 11:40:00,157.01,157.1,156.15,156.35,599104.0,157.01,157.1,156.15,156.35,599104.0
2024-02-27 11:50:00,156.35,157.9,156.32,157.4,521726.0,156.35,157.9,156.32,157.4,521726.0
2024-02-27 12:00:00,157.4,157.75,156.9,157.31,393740.0,157.4,157.75,156.9,157.31,393740.0
2024-02-27 12:10:00,157.37,157.4,155.8,155.94,445700.0,157.37,157.4,155.8,155.94,445700.0
2024-02-27 12:20:00,155.85,156.23,154.63,154.69,873556.0,155.85,156.23,154.63,154.69,873556.0
2024-02-27 12:30:00,154.69,155.18,154.53,154.97,492028.0,154.69,155.18,154.53,154.97,492028.0
2024-02-27 12:40:00,154.95,155.2,154.65,154.87,622332.0,154.95,155.2,154.65,154.87,622332.0
2024-02-27 12:50:00,154.87,155.01,153.78,154.05,527260.0,154.87,155.01,153.78,154.05,527260.0
2024-02-27 13:00:00,154.04,155.6,153.82,154.73,1794028.0,154.04,155.6,153.82,154.73,1794028.0
2024-02-27 13:10:00,154.72,155.52,154.66,155.28,361772.0,154.72,155.52,154.66,155.28,361772.0
2024-02-27 13:20:00,155.31,155.53,154.9,155.37,427682.0,155.31,155.53,154.9,155.37,427682.0
2024-02-27 13:30:00,155.26,155.71,155.13,155.59,328356.0,155.26,155.71,155.13,155.59,328356.0
2024-02-27 13:40:00,155.61,156.21,155.45,155.51,446982.0,155.61,156.21,155.45,155.51,446982.0
2024-02-27 13:50:00,155.49,155.58,155.0,155.5,398026.0,155.49,155.58,155.0,155.5,398026.0
2024-02-27 14:00:00,155.43,156.12,155.4,155.75,286654.0,155.43,156.12,155.4,155.75,286654.0
2024-02-27 14:10:00,155.71,156.29,155.5,156.19,300584.0,155.71,156.29,155.5,156.19,300584.0
2024-02-27 14:20:00,156.19,156.59,156.07,156.28,342666.0,156.19,156.59,156.07,156.28,342666.0
2024-02-27 14:30:00,156.3,156.58,156.16,156.5,264340.0,156.3,156.58,156.16,156.5,264340.0
2024-02-27 14:40:00,156.53,156.8,156.26,156.51,302872.0,156.53,156.8,156.26,156.51,302872.0
2024-02-27 14:50:00,156.54,157.2,156.5,156.85,343914.0,156.54,157.2,156.5,156.85,343914.0
2024-02-27 15:00:00,156.9,157.45,156.77,157.14,401708.0,156.9,157.45,156.77,157.14,401708.0
2024-02-27 15:10:00,157.2,157.67,156.94,157.21,377942.0,157.2,157.67,156.94,157.21,377942.0
2024-02-27 15:20:00,157.22,157.79,157.06,157.26,421558.0,157.22,157.79,157.06,157.26,421558.0
2024-02-27 15:30:00,157.24,157.55,156.38,156.74,424856.0,157.24,157.55,156.38,156.74,424856.0
2024-02-27 15:40:00,156.71,157.25,156.65,157.05,530796.0,156.71,157.25,156.65,157.05,530796.0
2024-02-27 15:50:00,157.04,157.52,156.83,157.35,1005314.0,157.04,157.52,156.83,157.35,1005314.0
2024-02-28 09:30:00,155.64,157.25,153.9,157.01,1356092.0,155.64,157.25,153.9,157.01,1356092.0
2024-02-28 09:40:00,157.03,157.2,155.89,156.76,648748.0,157.03,157.2,155.89,156.76,648748.0
2024-02-28 09:50:00,156.69,157.11,155.19,155.48,450724.0,156.69,157.11,155.19,155.48,450724.0
2024-02-28 10:00:00,155.45,155.92,154.56,155.42,425374.0,155.45,155.92,154.56,155.42,425374.0
2024-02-28 10:10:00,155.31,155.96,154.78,155.42,278132.0,155.31,155.96,154.78,155.42,278132.0
2024-02-28 10:20:00,155.44,155.84,155.12,155.52,233654.0,155.44,155.84,155.12,155.52,233654.0
2024-02-28 10:30:00,155.55,156.35,155.44,156.2,272132.0,155.55,156.35,155.44,156.2,272132.0
2024-02-28 10:40:00,156.21,156.58,155.67,155.85,221242.0,156.21,156.58,155.67,155.85,221242.0
2024-02-28 10:50:00,155.91,156.08,154.61,154.63,363276.0,155.91,156.08,154.61,154.63,363276.0
2024-02-28 11:00:00,154.67,155.47,154.46,155.23,302444.0,154.67,155.47,154.46,155.23,302444.0
2024-02-28 11:10:00,155.17,155.76,155.04,155.51,131908.0,155.17,155.76,155.04,155.51,131908.0
2024-02-28 11:20:00,155.64,155.93,155.43,155.47,174464.0,155.64,155.93,155.43,155.47,174464.0
2024-02-28 11:30:00,155.5,156.02,155.28,156.0,135746.0,155.5,156.02,155.28,156.0,135746.0
2024-02-28 11:40:00,155.96,156.04,155.58,155.66,112364.0,155.96,156.04,155.58,155.66,112364.0
2024-02-28 11:50:00,155.6,155.74,154.85,155.22,164914.0,155.6,155.74,154.85,155.22,164914.0
2024-02-28 12:00:00,155.19,155.33,154.92,155.22,275540.0,155.19,155.33,154.92,155.22,275540.0
2024-02-28 12:10:00,155.23,155.51,155.04,155.18,107618.0,155.23,155.51,155.04,155.18,107618.0
2024-02-28 12:20:00,155.14,155.6,155.08,155.58,117602.0,155.14,155.6,155.08,155.58,117602.0
2024-02-28 12:30:00,155.57,155.83,155.13,155.43,116138.0,155.57,155.83,155.13,155.43,116138.0
2024-02-28 12:40:00,155.35,155.92,155.23,155.84,89086.0,155.35,155.92,155.23,155.84,89086.0
2024-02-28 12:50:00,155.87,156.32,155.81,156.16,154318.0,155.87,156.32,155.81,156.16,154318.0
2024-02-28 13:00:00,156.11,156.35,155.84,155.89,88556.0,156.11,156.35,155.84,155.89,88556.0
2024-02-28 13:10:00,155.8,156.2,155.76,156.1,50644.0,155.8,156.2,155.76,156.1,50644.0
2024-02-28 13:20:00,156.1,156.3,155.98,156.24,82730.0,156.1,156.3,155.98,156.24,82730.0
2024-02-28 13:30:00,156.21,156.3,155.98,156.1,70468.0,156.21,156.3,155.98,156.1,70468.0
2024-02-28 13:40:00,156.1,156.27,155.99,156.21,77544.0,156.1,156.27,155.99,156.21,77544.0
2024-02-28 13:50:00,156.19,156.88,156.16,156.6,163634.0,156.19,156.88,156.16,156.6,163634.0
2024-02-28 14:00:00,156.55,156.86,156.53,156.63,144734.0,156.55,156.86,156.53,156.63,144734.0
2024-02-28 14:10:00,156.58,156.85,156.23,156.68,112116.0,156.58,156.85,156.23,156.68,112116.0
2024-02-28 14:20:00,156.69,157.25,156.6,157.22,175868.0,156.69,157.25,156.6,157.22,175868.0
2024-02-28 14:30:00,157.14,157.53,157.1,157.2,255630.0,157.14,157.53,157.1,157.2,255630.0
2024-02-28 14:40:00,157.27,157.28,156.78,156.9,145212.0,157.27,157.28,156.78,156.9,145212.0
2024-02-28 14:50:00,156.93,157.53,156.9,157.51,176186.0,156.93,157.53,156.9,157.51,176186.0
2024-02-28 15:00:00,157.55,157.92,157.03,157.34,246216.0,157.55,157.92,157.03,157.34,246216.0
2024-02-28 15:10:00,157.35,157.84,157.21,157.49,234820.0,157.35,157.84,157.21,157.49,234820.0
2024-02-28 15:20:00,157.51,157.75,157.38,157.65,182282.0,157.51,157.75,157.38,157.65,182282.0
2024-02-28 15:30:00,157.66,157.94,157.42,157.85,214868.0,157.66,157.94,157.42,157.85,214868.0
2024-02-28 15:40:00,157.82,157.89,157.48,157.72,236258.0,157.82,157.89,157.48,157.72,236258.0
2024-02-28 15:50:00,157.69,158.43,157.62,158.1,690686.0,157.69,158.43,157.62,158.1,690686.0
2024-02-29 09:30:00,157.89,160.35,157.75,158.32,947656.0,157.89,160.35,157.75,158.32,947656.0
2024-02-29 09:40:00,158.33,158.83,156.79,157.68,414244.0,158.33,158.83,156.79,157.68,414244.0
2024-02-29 09:50:00,157.76,158.75,157.37,157.76,316284.0,157.76,158.75,157.37,157.76,316284.0
2024-02-29 10:00:00,157.7,157.72,156.33,156.82,321932.0,157.7,157.72,156.33,156.82,321932.0
2024-02-29 10:10:00,156.79,156.84,155.77,156.21,352266.0,156.79,156.84,155.77,156.21,352266.0
2024-02-29 10:20:00,156.26,157.04,156.03,156.14,327828.0,156.26,157.04,156.03,156.14,327828.0
2024-02-29 10:30:00,156.19,156.92,155.92,156.88,260834.0,156.19,156.92,155.92,156.88,260834.0
2024-02-29 10:40:00,156.91,156.96,155.95,156.15,268812.0,156.91,156.96,155.95,156.15,268812.0
2024-02-29 10:50:00,156.1,156.19,155.28,155.99,349556.0,156.1,156.19,155.28,155.99,349556.0
2024-02-29 11:00:00,156.04,156.68,155.83,156.63,175392.0,156.04,156.68,155.83,156.63,175392.0
2024-02-29 11:10:00,156.66,156.89,156.05,156.25,197266.0,156.66,156.89,156.05,156.25,197266.0
2024-02-29 11:20:00,156.25,156.4,155.54,155.73,188352.0,156.25,156.4,155.54,155.73,188352.0
2024-02-29 11:30:00,155.72,155.86,155.21,155.39,236924.0,155.72,155.86,155.21,155.39,236924.0
2024-02-29 11:40:00,155.35,155.38,154.37,155.03,505558.0,155.35,155.38,154.37,155.03,505558.0
2024-02-29 11:50:00,155.15,155.45,155.06,155.4,140186.0,155.15,155.45,155.06,155.4,140186.0
2024-02-29 12:00:00,155.47,155.47,154.95,155.11,110646.0,155.47,155.47,154.95,155.11,110646.0
2024-02-29 12:10:00,155.07,155.41,154.98,155.21,183384.0,155.07,155.41,154.98,155.21,183384.0
2024-02-29 12:20:00,155.25,155.88,155.16,155.72,123710.0,155.25,155.88,155.16,155.72,123710.0
2024-02-29 12:30:00,155.66,155.84,155.17,155.52,113664.0,155.66,155.84,155.17,155.52,113664.0
2024-02-29 12:40:00,155.54,155.79,155.38,155.53,94088.0,155.54,155.79,155.38,155.53,94088.0
2024-02-29 12:50:00,155.45,155.7,155.31,155.45,100616.0,155.45,155.7,155.31,155.45,100616.0
2024-02-29 13:00:00,155.48,155.95,155.4,155.57,118652.0,155.48,155.95,155.4,155.57,118652.0
2024-02-29 13:10:00,155.52,155.79,155.28,155.33,99160.0,155.52,155.79,155.28,155.33,99160.0
2024-02-29 13:20:00,155.29,155.35,155.03,155.28,124732.0,155.29,155.35,155.03,155.28,124732.0
2024-02-29 13:30:00,155.31,155.46,155.0,155.03,109708.0,155.31,155.46,155.0,155.03,109708.0
2024-02-29 13:40:00,155.01,155.08,154.71,155.08,145758.0,155.01,155.08,154.71,155.08,145758.0
2024-02-29 13:50:00,155.05,155.24,154.81,154.85,120138.0,155.05,155.24,154.81,154.85,120138.0
2024-02-29 14:00:00,154.85,154.97,154.63,154.91,146080.0,154.85,154.97,154.63,154.91,146080.0
2024-02-29 14:10:00,154.92,155.55,154.92,155.52,133946.0,154.92,155.55,154.92,155.52,133946.0
2024-02-29 14:20:00,155.51,155.69,155.01,155.07,111174.0,155.51,155.69,155.01,155.07,111174.0
2024-02-29 14:30:00,155.06,155.57,154.98,155.36,119138.0,155.06,155.57,154.98,155.36,119138.0
2024-02-29 14:40:00,155.39,155.45,155.15,155.38,86932.0,155.39,155.45,155.15,155.38,86932.0
2024-02-29 14:50:00,155.35,155.48,155.19,155.47,104198.0,155.35,155.48,155.19,155.47,104198.0
2024-02-29 15:00:00,155.48,155.6,155.08,155.21,116718.0,155.48,155.6,155.08,155.21,116718.0
2024-02-29 15:10:00,155.22,155.45,155.0,155.44,144450.0,155.22,155.45,155.0,155.44,144450.0
2024-02-29 15:20:00,155.39,155.93,155.37,155.84,228688.0,155.39,155.93,155.37,155.84,228688.0
2024-02-29 15:30:00,155.84,155.92,155.41,155.44,168798.0,155.84,155.92,155.41,155.44,168798.0
2024-02-29 15:40:00,155.47,155.79,155.34,155.7,240472.0,155.47,155.79,155.34,155.7,240472.0
2024-02-29 15:50:00,155.65,155.72,155.19,155.24,766110.0,155.65,155.72,155.19,155.24,766110.0
2024-03-01 09:30:00,155.6,155.77,151.82,151.85,868356.0,155.6,155.77,151.82,151.85,868356.0
2024-03-01 09:40:00,151.92,152.53,150.77,151.6,637032.0,151.92,152.53,150.77,151.6,637032.0
2024-03-01 09:50:00,151.58,151.89,150.83,151.32,663242.0,151.58,151.89,150.83,151.32,663242.0
2024-03-01 10:00:00,151.22,152.14,151.11,151.84,468046.0,151.22,152.14,151.11,151.84,468046.0
2024-03-01 10:10:00,151.92,151.95,150.6,150.73,461478.0,151.92,151.95,150.6,150.73,461478.0
2024-03-01 10:20:00,150.67,150.68,149.37,149.99,942592.0,150.67,150.68,149.37,149.99,942592.0
2024-03-01 10:30:00,150.06,150.3,149.43,149.43,692788.0,150.06,150.3,149.43,149.43,692788.0
2024-03-01 10:40:00,149.42,149.45,148.41,148.86,949868.0,149.42,149.45,148.41,148.86,949868.0
2024-03-01 10:50:00,148.86,150.46,148.78,150.19,539090.0,148.86,150.46,148.78,150.19,539090.0
2024-03-01 11:00:00,150.16,150.6,149.61,149.61,422302.0,150.16,150.6,149.61,149.61,422302.0
2024-03-01 11:10:00,149.62,149.71,149.0,149.53,457592.0,149.62,149.71,149.0,149.53,457592.0
2024-03-01 11:20:00,149.52,150.44,149.49,150.12,415446.0,149.52,150.44,149.49,150.12,415446.0
2024-03-01 11:30:00,150.13,150.55,149.66,149.94,347222.0,150.13,150.55,149.66,149.94,347222.0
2024-03-01 11:40:00,149.93,150.12,149.76,150.03,230824.0,149.93,150.12,149.76,150.03,230824.0
2024-03-01 11:50:00,150.03,150.37,149.97,150.03,222128.0,150.03,150.37,149.97,150.03,222128.0
2024-03-01 12:00:00,150.0,150.31,149.88,150.09,207952.0,150.0,150.31,149.88,150.09,207952.0
2024-03-01 12:10:00,150.07,150.68,150.06,150.62,232900.0,150.07,150.68,150.06,150.62,232900.0
2024-03-01 12:20:00,150.6,151.1,150.13,151.07,287420.0,150.6,151.1,150.13,151.07,287420.0
2024-03-01 12:30:00,151.07,151.25,150.64,150.65,357258.0,151.07,151.25,150.64,150.65,357258.0
2024-03-01 12:40:00,150.63,151.04,150.51,150.96,190368.0,150.63,151.04,150.51,150.96,190368.0
2024-03-01 12:50:00,150.94,151.08,150.71,150.71,218868.0,150.94,151.08,150.71,150.71,218868.0
2024-03-01 13:00:00,150.75,150.79,150.45,150.52,154294.0,150.75,150.79,150.45,150.52,154294.0
2024-03-01 13:10:00,150.51,150.85,150.24,150.29,210508.0,150.51,150.85,150.24,150.29,210508.0
2024-03-01 13:20:00,150.26,150.58,150.12,150.43,191314.0,150.26,150.58,150.12,150.43,191314.0
2024-03-01 13:30:00,150.48,150.5,150.11,150.22,111990.0,150.48,150.5,150.11,150.22,111990.0
2024-03-01 13:40:00,150.24,150.56,150.03,150.09,172318.0,150.24,150.56,150.03,150.09,172318.0
2024-03-01 13:50:00,150.06,150.1,149.77,149.82,279658.0,150.06,150.1,149.77,149.82,279658.0
2024-03-01 14:00:00,149.85,150.04,149.75,149.84,281726.0,149.85,150.04,149.75,149.84,281726.0
2024-03-01 14:10:00,149.84,150.01,149.57,150.01,205358.0,149.84,150.01,149.57,150.01,205358.0
2024-03-01 14:20:00,150.01,150.18,149.81,150.1,248346.0,150.01,150.18,149.81,150.1,248346.0
2024-03-01 14:30:00,150.1,150.14,149.84,150.05,272780.0,150.1,150.14,149.84,150.05,272780.0
2024-03-01 14:40:00,150.09,150.47,150.0,150.31,235152.0,150.09,150.47,150.0,150.31,235152.0
2024-03-01 14:50:00,150.28,150.95,150.25,150.86,215302.0,150.28,150.95,150.25,150.86,215302.0
2024-03-01 15:00:00,150.87,150.99,150.5,150.85,191206.0,150.87,150.99,150.5,150.85,191206.0
2024-03-01 15:10:00,150.86,151.2,150.69,150.79,222494.0,150.86,151.2,150.69,150.79,222494.0
2024-03-01 15:20:00,150.81,150.84,150.14,150.69,256040.0,150.81,150.84,150.14,150.69,256040.0
2024-03-01 15:30:00,150.75,151.37,150.52,150.85,378020.0,150.75,151.37,150.52,150.85,378020.0
2024-03-01 15:40:00,150.84,151.02,150.51,150.63,370326.0,150.84,151.02,150.51,150.63,370326.0
2024-03-01 15:50:00,150.62,151.37,150.57,151.19,857844.0,150.62,151.37,150.57,151.19,857844.0
2024-03-04 09:30:00,151.0,151.19,148.9,149.72,781304.0,151.0,151.19,148.9,149.72,781304.0
2024-03-04 09:40:00,149.69,149.96,148.58,149.15,392916.0,149.69,149.96,148.58,149.15,392916.0
2024-03-04 09:50:00,149.16,149.22,147.18,148.1,659234.0,149.16,149.22,147.18,148.1,659234.0
2024-03-04 10:00:00,148.04,148.29,146.81,146.94,557336.0,148.04,148.29,146.81,146.94,557336.0
2024-03-04 10:10:00,146.94,147.37,146.25,146.43,555378.0,146.94,147.37,146.25,146.43,555378.0
2024-03-04 10:20:00,146.39,147.35,146.03,147.2,466072.0,146.39,147.35,146.03,147.2,466072.0
2024-03-04 10:30:00,147.21,148.23,147.19,147.91,381848.0,147.21,148.23,147.19,147.91,381848.0
2024-03-04 10:40:00,147.91,148.57,147.76,148.16,208958.0,147.91,148.57,147.76,148.16,208958.0
2024-03-04 10:50:00,148.24,148.65,148.0,148.63,156798.0,148.24,148.65,148.0,148.63,156798.0
2024-03-04 11:00:00,148.66,148.83,148.15,148.34,228634.0,148.66,148.83,148.15,148.34,228634.0
2024-03-04 11:10:00,148.27,148.32,147.67,148.06,292902.0,148.27,148.32,147.67,148.06,292902.0
2024-03-04 11:20:00,148.08,148.46,148.0,148.19,142064.0,148.08,148.46,148.0,148.19,142064.0
2024-03-04 11:30:00,148.2,148.35,147.93,147.93,134290.0,148.2,148.35,147.93,147.93,134290.0
2024-03-04 11:40:00,147.97,148.07,147.6,148.03,176036.0,147.97,148.07,147.6,148.03,176036.0
2024-03-04 11:50:00,148.03,148.97,147.95,148.82,248854.0,148.03,148.97,147.95,148.82,248854.0
2024-03-04 12:00:00,148.85,149.44,148.74,149.39,220296.0,148.85,149.44,148.74,149.39,220296.0
2024-03-04 12:10:00,149.4,149.92,149.4,149.92,168742.0,149.4,149.92,149.4,149.92,168742.0
2024-03-04 12:20:00,149.91,150.19,149.39,149.54,180080.0,149.91,150.19,149.39,149.54,180080.0
2024-03-04 12:30:00,149.54,149.58,149.04,149.04,105790.0,149.54,149.58,149.04,149.04,105790.0
2024-03-04 12:40:00,149.04,149.8,149.02,149.52,112646.0,149.04,149.8,149.02,149.52,112646.0
2024-03-04 12:50:00,149.59,149.88,149.52,149.64,106910.0,149.59,149.88,149.52,149.64,106910.0
2024-03-04 13:00:00,149.64,149.93,149.64,149.92,104482.0,149.64,149.93,149.64,149.92,104482.0
2024-03-04 13:10:00,149.9,150.06,149.85,149.92,131056.0,149.9,150.06,149.85,149.92,131056.0
2024-03-04 13:20:00,149.91,150.13,149.58,150.06,161578.0,149.91,150.13,149.58,150.06,161578.0
2024-03-04 13:30:00,150.06,150.1,149.26,149.26,93778.0,150.06,150.1,149.26,149.26,93778.0
2024-03-04 13:40:00,149.31,149.57,149.19,149.56,118662.0,149.31,149.57,149.19,149.56,118662.0
2024-03-04 13:50:00,149.56,150.03,149.56,150.02,128802.0,149.56,150.03,149.56,150.02,128802.0
2024-03-04 14:00:00,150.04,150.23,149.99,150.08,167546.0,150.04,150.23,149.99,150.08,167546.0
2024-03-04 14:10:00,150.12,150.17,149.76,149.96,103212.0,150.12,150.17,149.76,149.96,103212.0
2024-03-04 14:20:00,150.01,150.08,149.58,149.88,115540.0,150.01,150.08,149.58,149.88,115540.0
2024-03-04 14:30:00,149.84,150.15,149.84,150.07,154184.0,149.84,150.15,149.84,150.07,154184.0
2024-03-04 14:40:00,150.08,150.11,149.82,150.01,131190.0,150.08,150.11,149.82,150.01,131190.0
2024-03-04 14:50:00,150.01,150.21,150.0,150.03,107844.0,150.01,150.21,150.0,150.03,107844.0
2024-03-04 15:00:00,150.0,150.04,149.54,149.75,134036.0,150.0,150.04,149.54,149.75,134036.0
2024-03-04 15:10:00,149.75,150.13,149.67,150.13,140604.0,149.75,150.13,149.67,150.13,140604.0
2024-03-04 15:20:00,150.09,150.15,149.92,149.92,93812.0,150.09,150.15,149.92,149.92,93812.0
2024-03-04 15:30:00,149.92,150.07,149.58,149.96,164868.0,149.92,150.07,149.58,149.96,164868.0
2024-03-04 15:40:00,149.96,150.04,149.63,149.89,232610.0,149.96,150.04,149.63,149.89,232610.0
2024-03-04 15:50:00,149.92,150.0,149.69,149.72,371694.0,149.92,150.0,149.69,149.72,371694.0
2024-03-05 09:30:00,147.95,148.78,146.07,146.32,546504.0,147.95,148.78,146.07,146.32,546504.0
2024-03-05 09:40:00,146.32,146.45,144.65,145.28,415788.0,146.32,146.45,144.65,145.28,415788.0
2024-03-05 09:50:00,145.23,145.49,144.7,145.07,316946.0,145.23,145.49,144.7,145.07,316946.0
2024-03-05 10:00:00,145.08,145.77,144.15,144.17,359418.0,145.08,145.77,144.15,144.17,359418.0
2024-03-05 10:10:00,144.19,144.86,144.06,144.74,230736.0,144.19,144.86,144.06,144.74,230736.0
2024-03-05 10:20:00,144.81,144.81,143.81,144.09,238378.0,144.81,144.81,143.81,144.09,238378.0
2024-03-05 10:30:00,144.1,144.1,143.11,143.4,345414.0,144.1,144.1,143.11,143.4,345414.0
2024-03-05 10:40:00,143.4,143.5,142.34,142.64,512428.0,143.4,143.5,142.34,142.64,512428.0
2024-03-05 10:50:00,142.64,143.05,142.39,142.85,274444.0,142.64,143.05,142.39,142.85,274444.0
2024-03-05 11:00:00,142.95,143.19,142.38,143.17,251224.0,142.95,143.19,142.38,143.17,251224.0
2024-03-05 11:10:00,143.17,144.06,142.85,144.06,302836.0,143.17,144.06,142.85,144.06,302836.0
2024-03-05 11:20:00,143.97,144.76,143.9,144.6,243124.0,143.97,144.76,143.9,144.6,243124.0
2024-03-05 11:30:00,144.59,144.69,143.58,143.71,201104.0,144.59,144.69,143.58,143.71,201104.0
2024-03-05 11:40:00,143.76,144.65,143.76,144.54,192700.0,143.76,144.65,143.76,144.54,192700.0
2024-03-05 11:50:00,144.61,144.83,144.45,144.83,173190.0,144.61,144.83,144.45,144.83,173190.0
2024-03-05 12:00:00,144.83,144.95,144.51,144.85,117868.0,144.83,144.95,144.51,144.85,117868.0
2024-03-05 12:10:00,144.83,144.98,144.37,144.43,107704.0,144.83,144.98,144.37,144.43,107704.0
2024-03-05 12:20:00,144.41,145.03,144.25,145.01,144944.0,144.41,145.03,144.25,145.01,144944.0
2024-03-05 12:30:00,145.06,145.16,144.49,144.92,120856.0,145.06,145.16,144.49,144.92,120856.0
2024-03-05 12:40:00,144.88,145.29,144.7,144.75,133422.0,144.88,145.29,144.7,144.75,133422.0
2024-03-05 12:50:00,144.74,145.23,144.63,145.03,108182.0,144.74,145.23,144.63,145.03,108182.0
2024-03-05 13:00:00,145.02,145.15,144.67,144.78,70538.0,145.02,145.15,144.67,144.78,70538.0
2024-03-05 13:10:00,144.73,144.92,144.53,144.66,108642.0,144.73,144.92,144.53,144.66,108642.0
2024-03-05 13:20:00,144.65,144.7,144.26,144.49,83538.0,144.65,144.7,144.26,144.49,83538.0
2024-03-05 13:30:00,144.48,144.55,144.1,144.28,140464.0,144.48,144.55,144.1,144.28,140464.0
2024-03-05 13:40:00,144.25,144.46,144.17,144.22,88554.0,144.25,144.46,144.17,144.22,88554.0
2024-03-05 13:50:00,144.25,144.29,143.87,144.04,146410.0,144.25,144.29,143.87,144.04,146410.0
2024-03-05 14:00:00,144.02,144.3,143.93,144.16,112600.0,144.02,144.3,143.93,144.16,112600.0
2024-03-05 14:10:00,144.21,144.28,143.8,143.83,85066.0,144.21,144.28,143.8,143.83,85066.0
2024-03-05 14:20:00,143.83,144.14,143.69,143.86,81888.0,143.83,144.14,143.69,143.86,81888.0
2024-03-05 14:30:00,143.83,144.12,143.56,143.84,106026.0,143.83,144.12,143.56,143.84,106026.0
2024-03-05 14:40:00,143.82,144.14,143.59,143.99,113792.0,143.82,144.14,143.59,143.99,113792.0
2024-03-05 14:50:00,143.91,144.17,143.73,144.09,126244.0,143.91,144.17,143.73,144.09,126244.0
2024-03-05 15:00:00,144.07,144.87,144.03,144.84,156130.0,144.07,144.87,144.03,144.84,156130.0
2024-03-05 15:10:00,144.88,145.12,144.66,144.69,152096.0,144.88,145.12,144.66,144.69,152096.0
2024-03-05 15:20:00,144.66,145.22,144.66,145.02,165356.0,144.66,145.22,144.66,145.02,165356.0
2024-03-05 15:30:00,145.01,145.18,144.63,145.04,161330.0,145.01,145.18,144.63,145.04,161330.0
2024-03-05 15:40:00,145.04,145.66,144.99,145.53,225666.0,145.04,145.66,144.99,145.53,225666.0
2024-03-05 15:50:00,145.55,145.78,145.33,145.59,409120.0,145.55,145.78,145.33,145.59,409120.0
2024-03-06 09:30:00,149.56,150.0,143.0,143.77,1969122.0,149.56,150.0,143.0,143.77,1969122.0
2024-03-06 09:40:00,143.75,144.12,142.31,143.11,878944.0,143.75,144.12,142.31,143.11,878944.0
2024-03-06 09:50:00,143.18,143.25,141.68,141.74,547346.0,143.18,143.25,141.68,141.74,547346.0
2024-03-06 10:00:00,141.74,142.0,140.29,140.79,792298.0,141.74,142.0,140.29,140.79,792298.0
2024-03-06 10:10:00,140.77,142.72,140.77,142.07,603052.0,140.77,142.72,140.77,142.07,603052.0
2024-03-06 10:20:00,142.08,142.08,140.45,140.5,422032.0,142.08,142.08,140.45,140.5,422032.0
2024-03-06 10:30:00,140.48,141.02,140.07,140.35,608552.0,140.48,141.02,140.07,140.35,608552.0
2024-03-06 10:40:00,140.37,140.58,139.83,140.47,623042.0,140.37,140.58,139.83,140.47,623042.0
2024-03-06 10:50:00,140.48,141.49,140.38,141.33,408402.0,140.48,141.49,140.38,141.33,408402.0
2024-03-06 11:00:00,141.39,142.35,141.37,142.26,534400.0,141.39,142.35,141.37,142.26,534400.0
2024-03-06 11:10:00,142.26,142.35,141.67,141.95,351746.0,142.26,142.35,141.67,141.95,351746.0
2024-03-06 11:20:00,141.95,142.22,141.42,142.12,235774.0,141.95,142.22,141.42,142.12,235774.0
2024-03-06 11:30:00,142.12,142.43,141.72,141.72,295470.0,142.12,142.43,141.72,141.72,295470.0
2024-03-06 11:40:00,141.7,141.89,141.31,141.39,186452.0,141.7,141.89,141.31,141.39,186452.0
2024-03-06 11:50:00,141.36,142.07,141.32,141.72,152236.0,141.36,142.07,141.32,141.72,152236.0
2024-03-06 12:00:00,141.77,142.29,141.53,142.22,157472.0,141.77,142.29,141.53,142.22,157472.0
2024-03-06 12:10:00,142.22,142.35,141.79,141.88,151060.0,142.22,142.35,141.79,141.88,151060.0
2024-03-06 12:20:00,141.86,142.32,141.64,142.09,209086.0,141.86,142.32,141.64,142.09,209086.0
2024-03-06 12:30:00,142.15,142.16,141.14,141.49,253444.0,142.15,142.16,141.14,141.49,253444.0
2024-03-06 12:40:00,141.53,141.68,140.96,141.01,214882.0,141.53,141.68,140.96,141.01,214882.0
2024-03-06 12:50:00,141.04,141.25,140.71,141.25,212094.0,141.04,141.25,140.71,141.25,212094.0
2024-03-06 13:00:00,141.2,141.55,140.98,141.04,173666.0,141.2,141.55,140.98,141.04,173666.0
2024-03-06 13:10:00,141.04,141.09,140.16,140.35,293096.0,141.04,141.09,140.16,140.35,293096.0
2024-03-06 13:20:00,140.33,140.6,140.15,140.27,242144.0,140.33,140.6,140.15,140.27,242144.0
2024-03-06 13:30:00,140.27,140.61,139.63,139.95,434600.0,140.27,140.61,139.63,139.95,434600.0
2024-03-06 13:40:00,139.96,140.29,138.96,139.17,405188.0,139.96,140.29,138.96,139.17,405188.0
2024-03-06 13:50:00,139.1,139.35,138.72,139.29,450312.0,139.1,139.35,138.72,139.29,450312.0
2024-03-06 14:00:00,139.29,139.47,138.93,139.01,316098.0,139.29,139.47,138.93,139.01,316098.0
2024-03-06 14:10:00,139.03,139.44,138.65,139.14,386266.0,139.03,139.44,138.65,139.14,386266.0
2024-03-06 14:20:00,139.1,139.69,139.06,139.6,225524.0,139.1,139.69,139.06,139.6,225524.0
2024-03-06 14:30:00,139.53,139.67,139.28,139.6,198540.0,139.53,139.67,139.28,139.6,198540.0
2024-03-06 14:40:00,139.52,139.86,139.25,139.25,171206.0,139.52,139.86,139.25,139.25,171206.0
2024-03-06 14:50:00,139.29,139.48,138.98,139.39,187522.0,139.29,139.48,138.98,139.39,187522.0
2024-03-06 15:00:00,139.35,139.75,139.12,139.66,143706.0,139.35,139.75,139.12,139.66,143706.0
2024-03-06 15:10:00,139.66,139.68,138.79,139.04,173044.0,139.66,139.68,138.79,139.04,173044.0
2024-03-06 15:20:00,139.04,139.31,138.88,138.97,290202.0,139.04,139.31,138.88,138.97,290202.0
2024-03-06 15:30:00,139.0,139.02,138.41,138.87,278142.0,139.0,139.02,138.41,138.87,278142.0
2024-03-06 15:40:00,138.91,139.44,138.84,139.25,371832.0,138.91,139.44,138.84,139.25,371832.0
2024-03-06 15:50:00,139.18,139.63,138.94,139.44,705080.0,139.18,139.63,138.94,139.44,705080.0
2024-03-07 09:30:00,140.05,140.86,138.96,140.24,794004.0,140.05,140.86,138.96,140.24,794004.0
2024-03-07 09:40:00,140.04,140.36,138.92,138.93,370400.0,140.04,140.36,138.92,138.93,370400.0
2024-03-07 09:50:00,138.92,141.13,138.88,140.5,459142.0,138.92,141.13,138.88,140.5,459142.0
2024-03-07 10:00:00,140.63,140.95,140.02,140.39,505352.0,140.63,140.95,140.02,140.39,505352.0
2024-03-07 10:10:00,140.4,141.83,140.13,141.83,404938.0,140.4,141.83,140.13,141.83,404938.0
2024-03-07 10:20:00,141.85,142.6,141.4,141.82,607846.0,141.85,142.6,141.4,141.82,607846.0
2024-03-07 10:30:00,141.9,142.91,141.61,142.74,312786.0,141.9,142.91,141.61,142.74,312786.0
2024-03-07 10:40:00,142.79,143.0,142.44,142.83,290720.0,142.79,143.0,142.44,142.83,290720.0
2024-03-07 10:50:00,142.85,142.85,142.19,142.81,340604.0,142.85,142.85,142.19,142.81,340604.0
2024-03-07 11:00:00,142.79,143.24,142.74,142.91,307384.0,142.79,143.24,142.74,142.91,307384.0
2024-03-07 11:10:00,143.0,143.14,142.39,142.5,200066.0,143.0,143.14,142.39,142.5,200066.0
2024-03-07 11:20:00,142.5,143.03,142.41,142.52,171240.0,142.5,143.03,142.41,142.52,171240.0
2024-03-07 11:30:00,142.5,142.9,142.25,142.77,175150.0,142.5,142.9,142.25,142.77,175150.0
2024-03-07 11:40:00,142.81,142.92,142.18,142.46,175376.0,142.81,142.92,142.18,142.46,175376.0
2024-03-07 11:50:00,142.53,142.6,142.26,142.37,146258.0,142.53,142.6,142.26,142.37,146258.0
2024-03-07 12:00:00,142.4,142.44,142.04,142.2,172598.0,142.4,142.44,142.04,142.2,172598.0
2024-03-07 12:10:00,142.2,142.94,142.2,142.88,176818.0,142.2,142.94,142.2,142.88,176818.0
2024-03-07 12:20:00,142.85,143.1,142.78,142.99,151976.0,142.85,143.1,142.78,142.99,151976.0
2024-03-07 12:30:00,142.99,143.18,142.96,143.06,186834.0,142.99,143.18,142.96,143.06,186834.0
2024-03-07 12:40:00,143.08,143.49,143.01,143.29,188090.0,143.08,143.49,143.01,143.29,188090.0
2024-03-07 12:50:00,143.31,143.4,142.92,143.07,94554.0,143.31,143.4,142.92,143.07,94554.0
2024-03-07 13:00:00,143.04,143.26,142.62,143.26,149866.0,143.04,143.26,142.62,143.26,149866.0
2024-03-07 13:10:00,143.3,143.43,142.98,143.04,74874.0,143.3,143.43,142.98,143.04,74874.0
2024-03-07 13:20:00,143.05,143.12,142.87,143.08,168528.0,143.05,143.12,142.87,143.08,168528.0
2024-03-07 13:30:00,143.08,143.47,142.99,143.32,134552.0,143.08,143.47,142.99,143.32,134552.0
2024-03-07 13:40:00,143.31,143.56,143.14,143.53,126974.0,143.31,143.56,143.14,143.53,126974.0
2024-03-07 13:50:00,143.51,143.8,143.51,143.7,145402.0,143.51,143.8,143.51,143.7,145402.0
2024-03-07 14:00:00,143.7,144.07,143.57,143.99,124242.0,143.7,144.07,143.57,143.99,124242.0
2024-03-07 14:10:00,143.96,144.02,143.5,143.65,154970.0,143.96,144.02,143.5,143.65,154970.0
2024-03-07 14:20:00,143.67,143.84,143.53,143.77,107746.0,143.67,143.84,143.53,143.77,107746.0
2024-03-07 14:30:00,143.74,143.84,143.48,143.6,94742.0,143.74,143.84,143.48,143.6,94742.0
2024-03-07 14:40:00,143.64,143.65,143.03,143.6,142838.0,143.64,143.65,143.03,143.6,142838.0
2024-03-07 14:50:00,143.58,143.85,143.32,143.37,209330.0,143.58,143.85,143.32,143.37,209330.0
2024-03-07 15:00:00,143.34,143.43,143.1,143.31,131348.0,143.34,143.43,143.1,143.31,131348.0
2024-03-07 15:10:00,143.31,143.45,143.13,143.15,117630.0,143.31,143.45,143.13,143.15,117630.0
2024-03-07 15:20:00,143.15,143.34,142.91,143.29,126388.0,143.15,143.34,142.91,143.29,126388.0
2024-03-07 15:30:00,143.32,143.4,142.89,143.31,186928.0,143.32,143.4,142.89,143.31,186928.0
2024-03-07 15:40:00,143.31,143.45,143.06,143.07,235948.0,143.31,143.45,143.06,143.07,235948.0
2024-03-07 15:50:00,143.08,143.38,143.06,143.26,589856.0,143.08,143.38,143.06,143.26,589856.0
2024-03-08 09:30:00,143.09,144.23,141.85,141.96,410072.0,143.09,144.23,141.85,141.96,410072.0
2024-03-08 09:40:00,141.97,143.04,141.76,142.82,274632.0,141.97,143.04,141.76,142.82,274632.0
2024-03-08 09:50:00,142.82,143.01,142.17,142.44,184356.0,142.82,143.01,142.17,142.44,184356.0
2024-03-08 10:00:00,142.39,143.18,142.25,142.5,227120.0,142.39,143.18,142.25,142.5,227120.0
2024-03-08 10:10:00,142.56,143.22,142.26,142.72,192984.0,142.56,143.22,142.26,142.72,192984.0
2024-03-08 10:20:00,142.82,143.04,142.41,142.54,186052.0,142.82,143.04,142.41,142.54,186052.0
2024-03-08 10:30:00,142.6,142.85,141.89,142.07,224514.0,142.6,142.85,141.89,142.07,224514.0
2024-03-08 10:40:00,142.02,142.62,141.89,142.05,182646.0,142.02,142.62,141.89,142.05,182646.0
2024-03-08 10:50:00,142.02,142.24,141.79,142.04,150010.0,142.02,142.24,141.79,142.04,150010.0
2024-03-08 11:00:00,142.03,142.11,141.68,141.76,269372.0,142.03,142.11,141.68,141.76,269372.0
2024-03-08 11:10:00,141.72,141.74,140.89,140.92,233724.0,141.72,141.74,140.89,140.92,233724.0
2024-03-08 11:20:00,141.05,141.34,140.35,140.46,340568.0,141.05,141.34,140.35,140.46,340568.0
2024-03-08 11:30:00,140.49,140.79,140.35,140.7,299734.0,140.49,140.79,140.35,140.7,299734.0
2024-03-08 11:40:00,140.66,141.16,140.54,140.79,192568.0,140.66,141.16,140.54,140.79,192568.0
2024-03-08 11:50:00,140.82,140.94,140.4,140.45,247068.0,140.82,140.94,140.4,140.45,247068.0
2024-03-08 12:00:00,140.42,141.04,140.35,140.62,286348.0,140.42,141.04,140.35,140.62,286348.0
2024-03-08 12:10:00,140.53,141.1,140.37,140.88,96544.0,140.53,141.1,140.37,140.88,96544.0
2024-03-08 12:20:00,140.85,141.57,140.75,141.33,166510.0,140.85,141.57,140.75,141.33,166510.0
2024-03-08 12:30:00,141.34,141.45,141.14,141.45,60180.0,141.34,141.45,141.14,141.45,60180.0
2024-03-08 12:40:00,141.45,141.46,141.12,141.19,45166.0,141.45,141.46,141.12,141.19,45166.0
2024-03-08 12:50:00,141.22,141.22,140.49,140.65,114442.0,141.22,141.22,140.49,140.65,114442.0
2024-03-08 13:00:00,140.59,140.75,140.35,140.65,210442.0,140.59,140.75,140.35,140.65,210442.0
2024-03-08 13:10:00,140.7,140.81,140.38,140.55,77136.0,140.7,140.81,140.38,140.55,77136.0
2024-03-08 13:20:00,140.6,140.65,140.02,140.06,135392.0,140.6,140.65,140.02,140.06,135392.0
2024-03-08 13:30:00,140.05,140.2,139.88,140.04,120442.0,140.05,140.2,139.88,140.04,120442.0
2024-03-08 13:40:00,140.03,140.29,139.85,140.1,139654.0,140.03,140.29,139.85,140.1,139654.0
2024-03-08 13:50:00,140.04,140.32,140.0,140.1,116368.0,140.04,140.32,140.0,140.1,116368.0
2024-03-08 14:00:00,140.14,140.44,140.06,140.25,79390.0,140.14,140.44,140.06,140.25,79390.0
2024-03-08 14:10:00,140.26,140.52,140.14,140.41,78380.0,140.26,140.52,140.14,140.41,78380.0
2024-03-08 14:20:00,140.43,140.74,140.4,140.65,61228.0,140.43,140.74,140.4,140.65,61228.0
2024-03-08 14:30:00,140.64,140.83,140.57,140.66,41888.0,140.64,140.83,140.57,140.66,41888.0
2024-03-08 14:40:00,140.69,141.13,140.62,141.07,78814.0,140.69,141.13,140.62,141.07,78814.0
2024-03-08 14:50:00,141.03,141.15,140.6,140.72,113768.0,141.03,141.15,140.6,140.72,113768.0
2024-03-08 15:00:00,140.69,140.99,140.68,140.83,96986.0,140.69,140.99,140.68,140.83,96986.0
2024-03-08 15:10:00,140.81,140.87,140.53,140.75,92520.0,140.81,140.87,140.53,140.75,92520.0
2024-03-08 15:20:00,140.68,140.74,140.15,140.18,73438.0,140.68,140.74,140.15,140.18,73438.0
2024-03-08 15:30:00,140.17,140.26,139.97,140.0,121716.0,140.17,140.26,139.97,140.0,121716.0
2024-03-08 15:40:00,139.99,140.13,139.9,140.07,171660.0,139.99,140.13,139.9,140.07,171660.0
2024-03-08 15:50:00,140.1,140.21,139.98,140.05,354164.0,140.1,140.21,139.98,140.05,354164.0
2024-03-11 09:30:00,139.15,141.81,138.81,141.8,604166.0,139.15,141.81,138.81,141.8,604166.0
2024-03-11 09:40:00,141.81,142.96,141.6,142.7,367574.0,141.81,142.96,141.6,142.7,367574.0
2024-03-11 09:50:00,142.66,142.88,141.13,141.3,281648.0,142.66,142.88,141.13,141.3,281648.0
2024-03-11 10:00:00,141.27,142.4,141.16,142.25,280520.0,141.27,142.4,141.16,142.25,280520.0
2024-03-11 10:10:00,142.2,142.45,141.89,142.16,235666.0,142.2,142.45,141.89,142.16,235666.0
2024-03-11 10:20:00,142.23,142.32,141.58,142.03,175546.0,142.23,142.32,141.58,142.03,175546.0
2024-03-11 10:30:00,142.08,142.75,141.83,142.08,268642.0,142.08,142.75,141.83,142.08,268642.0
2024-03-11 10:40:00,142.12,142.78,142.12,142.7,158822.0,142.12,142.78,142.12,142.7,158822.0
2024-03-11 10:50:00,142.71,143.11,142.54,142.78,203968.0,142.71,143.11,142.54,142.78,203968.0
2024-03-11 11:00:00,142.72,143.07,142.62,142.94,110188.0,142.72,143.07,142.62,142.94,110188.0
2024-03-11 11:10:00,142.89,143.13,142.28,142.63,110868.0,142.89,143.13,142.28,142.63,110868.0
2024-03-11 11:20:00,142.56,143.0,142.43,142.5,138894.0,142.56,143.0,142.43,142.5,138894.0
2024-03-11 11:30:00,142.44,142.76,142.34,142.38,79970.0,142.44,142.76,142.34,142.38,79970.0
2024-03-11 11:40:00,142.37,143.01,142.25,143.01,96910.0,142.37,143.01,142.25,143.01,96910.0
2024-03-11 11:50:00,143.04,143.4,143.03,143.04,114940.0,143.04,143.4,143.03,143.04,114940.0
2024-03-11 12:00:00,143.07,143.09,142.35,142.72,115216.0,143.07,143.09,142.35,142.72,115216.0
2024-03-11 12:10:00,142.69,142.96,142.62,142.78,96166.0,142.69,142.96,142.62,142.78,96166.0
2024-03-11 12:20:00,142.71,142.73,142.18,142.68,136410.0,142.71,142.73,142.18,142.68,136410.0
2024-03-11 12:30:00,142.74,143.03,142.47,142.6,85284.0,142.74,143.03,142.47,142.6,85284.0
2024-03-11 12:40:00,142.66,142.76,142.34,142.58,63262.0,142.66,142.76,142.34,142.58,63262.0
2024-03-11 12:50:00,142.57,142.84,142.52,142.6,70892.0,142.57,142.84,142.52,142.6,70892.0
2024-03-11 13:00:00,142.68,142.78,142.26,142.37,58666.0,142.68,142.78,142.26,142.37,58666.0
2024-03-11 13:10:00,142.35,142.62,142.27,142.53,113648.0,142.35,142.62,142.27,142.53,113648.0
2024-03-11 13:20:00,142.57,142.89,142.44,142.69,102358.0,142.57,142.89,142.44,142.69,102358.0
2024-03-11 13:30:00,142.7,142.84,142.56,142.59,61192.0,142.7,142.84,142.56,142.59,61192.0
2024-03-11 13:40:00,142.62,142.67,142.27,142.51,97942.0,142.62,142.67,142.27,142.51,97942.0
2024-03-11 13:50:00,142.51,142.88,142.47,142.6,77476.0,142.51,142.88,142.47,142.6,77476.0
2024-03-11 14:00:00,142.6,142.85,142.44,142.68,47882.0,142.6,142.85,142.44,142.68,47882.0
2024-03-11 14:10:00,142.7,142.77,142.52,142.68,71762.0,142.7,142.77,142.52,142.68,71762.0
2024-03-11 14:20:00,142.66,142.82,142.56,142.76,57472.0,142.66,142.82,142.56,142.76,57472.0
2024-03-11 14:30:00,142.74,142.83,142.35,142.42,52414.0,142.74,142.83,142.35,142.42,52414.0
2024-03-11 14:40:00,142.41,142.6,142.34,142.46,72922.0,142.41,142.6,142.34,142.46,72922.0
2024-03-11 14:50:00,142.5,142.69,142.33,142.52,55018.0,142.5,142.69,142.33,142.52,55018.0
2024-03-11 15:00:00,142.49,142.64,142.32,142.34,109008.0,142.49,142.64,142.32,142.34,109008.0
2024-03-11 15:10:00,142.34,142.37,141.91,141.97,103950.0,142.34,142.37,141.91,141.97,103950.0
2024-03-11 15:20:00,141.97,142.25,141.91,142.22,187428.0,141.97,142.25,141.91,142.22,187428.0
2024-03-11 15:30:00,142.22,142.35,141.56,141.77,185722.0,142.22,142.35,141.56,141.77,185722.0
2024-03-11 15:40:00,141.79,141.93,141.47,141.58,160300.0,141.79,141.93,141.47,141.58,160300.0
2024-03-11 15:50:00,141.6,141.79,141.33,141.7,507012.0,141.6,141.79,141.33,141.7,507012.0
2024-03-12 09:30:00,142.67,143.72,141.61,141.67,324936.0,142.67,143.72,141.61,141.67,324936.0
2024-03-12 09:40:00,141.61,142.13,140.7,141.33,165616.0,141.61,142.13,140.7,141.33,165616.0
2024-03-12 09:50:00,141.33,142.49,141.08,142.23,139986.0,141.33,142.49,141.08,142.23,139986.0
2024-03-12 10:00:00,142.18,142.77,141.79,142.1,190972.0,142.18,142.77,141.79,142.1,190972.0
2024-03-12 10:10:00,142.09,142.5,141.85,142.06,109054.0,142.09,142.5,141.85,142.06,109054.0
2024-03-12 10:20:00,142.02,142.5,142.01,142.24,112048.0,142.02,142.5,142.01,142.24,112048.0
2024-03-12 10:30:00,142.28,142.87,142.23,142.39,147122.0,142.28,142.87,142.23,142.39,147122.0
2024-03-12 10:40:00,142.42,142.84,142.22,142.8,127222.0,142.42,142.84,142.22,142.8,127222.0
2024-03-12 10:50:00,142.81,142.81,142.26,142.66,107542.0,142.81,142.81,142.26,142.66,107542.0
2024-03-12 11:00:00,142.79,143.0,142.66,142.73,114872.0,142.79,143.0,142.66,142.73,114872.0
2024-03-12 11:10:00,142.73,143.12,142.73,143.08,101000.0,142.73,143.12,142.73,143.08,101000.0
2024-03-12 11:20:00,143.12,143.51,142.86,143.48,150156.0,143.12,143.51,142.86,143.48,150156.0
2024-03-12 11:30:00,143.43,143.48,142.67,142.7,117206.0,143.43,143.48,142.67,142.7,117206.0
2024-03-12 11:40:00,142.7,142.84,142.28,142.82,109186.0,142.7,142.84,142.28,142.82,109186.0
2024-03-12 11:50:00,142.79,143.15,142.47,142.53,97856.0,142.79,143.15,142.47,142.53,97856.0
2024-03-12 12:00:00,142.51,142.52,141.89,141.91,112434.0,142.51,142.52,141.89,141.91,112434.0
2024-03-12 12:10:00,141.9,142.05,141.78,141.91,116184.0,141.9,142.05,141.78,141.91,116184.0
2024-03-12 12:20:00,141.94,142.13,141.7,142.03,93238.0,141.94,142.13,141.7,142.03,93238.0
2024-03-12 12:30:00,142.02,142.12,141.48,141.66,108892.0,142.02,142.12,141.48,141.66,108892.0
2024-03-12 12:40:00,141.63,141.83,141.5,141.69,83418.0,141.63,141.83,141.5,141.69,83418.0
2024-03-12 12:50:00,141.69,141.84,141.49,141.52,76128.0,141.69,141.84,141.49,141.52,76128.0
2024-03-12 13:00:00,141.53,141.58,141.17,141.21,82088.0,141.53,141.58,141.17,141.21,82088.0
2024-03-12 13:10:00,141.17,141.47,141.06,141.47,80314.0,141.17,141.47,141.06,141.47,80314.0
2024-03-12 13:20:00,141.42,141.53,141.23,141.28,115560.0,141.42,141.53,141.23,141.28,115560.0
2024-03-12 13:30:00,141.28,141.49,141.18,141.19,46600.0,141.28,141.49,141.18,141.19,46600.0
2024-03-12 13:40:00,141.22,141.52,141.09,141.51,74144.0,141.22,141.52,141.09,141.51,74144.0
2024-03-12 13:50:00,141.5,141.91,141.46,141.69,92114.0,141.5,141.91,141.46,141.69,92114.0
2024-03-12 14:00:00,141.73,141.78,141.5,141.62,71650.0,141.73,141.78,141.5,141.62,71650.0
2024-03-12 14:10:00,141.62,141.62,141.37,141.5,80264.0,141.62,141.62,141.37,141.5,80264.0
2024-03-12 14:20:00,141.52,141.77,141.37,141.77,84616.0,141.52,141.77,141.37,141.77,84616.0
2024-03-12 14:30:00,141.72,141.9,141.69,141.74,74912.0,141.72,141.9,141.69,141.74,74912.0
2024-03-12 14:40:00,141.74,141.82,141.46,141.62,59524.0,141.74,141.82,141.46,141.62,59524.0
2024-03-12 14:50:00,141.56,141.83,141.5,141.74,128394.0,141.56,141.83,141.5,141.74,128394.0
2024-03-12 15:00:00,141.75,142.09,141.66,141.98,100462.0,141.75,142.09,141.66,141.98,100462.0
2024-03-12 15:10:00,141.97,142.11,141.88,141.97,72828.0,141.97,142.11,141.88,141.97,72828.0
2024-03-12 15:20:00,141.95,142.09,141.9,142.03,60728.0,141.95,142.09,141.9,142.03,60728.0
2024-03-12 15:30:00,142.04,142.46,142.04,142.35,151258.0,142.04,142.46,142.04,142.35,151258.0
2024-03-12 15:40:00,142.35,142.6,142.29,142.4,134844.0,142.35,142.6,142.29,142.4,134844.0
2024-03-12 15:50:00,142.41,142.41,141.92,142.34,315450.0,142.41,142.41,141.92,142.34,315450.0
2024-03-13 09:30:00,142.81,142.81,141.29,141.53,240694.0,142.81,142.81,141.29,141.53,240694.0
2024-03-13 09:40:00,141.63,141.75,140.87,141.38,135878.0,141.63,141.75,140.87,141.38,135878.0
2024-03-13 09:50:00,141.38,141.69,141.14,141.33,67742.0,141.38,141.69,141.14,141.33,67742.0
2024-03-13 10:00:00,141.33,141.8,141.04,141.7,77252.0,141.33,141.8,141.04,141.7,77252.0
2024-03-13 10:10:00,141.65,142.59,141.6,142.36,138142.0,141.65,142.59,141.6,142.36,138142.0
2024-03-13 10:20:00,142.46,143.77,142.35,143.71,177702.0,142.46,143.77,142.35,143.71,177702.0
2024-03-13 10:30:00,143.71,144.58,143.44,144.45,249236.0,143.71,144.58,143.44,144.45,249236.0
2024-03-13 10:40:00,144.5,144.79,143.68,144.2,206574.0,144.5,144.79,143.68,144.2,206574.0
2024-03-13 10:50:00,144.13,144.54,143.98,144.21,128922.0,144.13,144.54,143.98,144.21,128922.0
2024-03-13 11:00:00,144.21,144.52,144.0,144.41,122046.0,144.21,144.52,144.0,144.41,122046.0
2024-03-13 11:10:00,144.4,144.45,143.84,143.9,100676.0,144.4,144.45,143.84,143.9,100676.0
2024-03-13 11:20:00,143.97,144.0,143.63,143.87,49396.0,143.97,144.0,143.63,143.87,49396.0
2024-03-13 11:30:00,143.94,144.2,143.78,143.79,161800.0,143.94,144.2,143.78,143.79,161800.0
2024-03-13 11:40:00,143.8,143.93,143.43,143.63,84246.0,143.8,143.93,143.43,143.63,84246.0
2024-03-13 11:50:00,143.6,143.93,143.44,143.81,118502.0,143.6,143.93,143.44,143.81,118502.0
2024-03-13 12:00:00,143.91,143.93,143.41,143.79,42424.0,143.91,143.93,143.41,143.79,42424.0
2024-03-13 12:10:00,143.75,144.35,143.71,144.35,42728.0,143.75,144.35,143.71,144.35,42728.0
2024-03-13 12:20:00,144.36,144.73,144.23,144.51,76724.0,144.36,144.73,144.23,144.51,76724.0
2024-03-13 12:30:00,144.47,145.29,144.41,145.25,129652.0,144.47,145.29,144.41,145.25,129652.0
2024-03-13 12:40:00,145.2,145.38,145.03,145.28,100766.0,145.2,145.38,145.03,145.28,100766.0
2024-03-13 12:50:00,145.28,145.45,145.08,145.29,72132.0,145.28,145.45,145.08,145.29,72132.0
2024-03-13 13:00:00,145.3,145.93,145.29,145.45,205926.0,145.3,145.93,145.29,145.45,205926.0
2024-03-13 13:10:00,145.51,145.58,145.03,145.19,61284.0,145.51,145.58,145.03,145.19,61284.0
2024-03-13 13:20:00,145.24,145.42,145.07,145.36,67404.0,145.24,145.42,145.07,145.36,67404.0
2024-03-13 13:30:00,145.37,145.67,145.22,145.43,133328.0,145.37,145.67,145.22,145.43,133328.0
2024-03-13 13:40:00,145.47,145.76,145.46,145.56,83328.0,145.47,145.76,145.46,145.56,83328.0
2024-03-13 13:50:00,145.59,145.96,145.39,145.66,107274.0,145.59,145.96,145.39,145.66,107274.0
2024-03-13 14:00:00,145.72,146.2,145.61,146.16,213162.0,145.72,146.2,145.61,146.16,213162.0
2024-03-13 14:10:00,146.17,146.2,145.78,145.95,117028.0,146.17,146.2,145.78,145.95,117028.0
2024-03-13 14:20:00,145.93,146.28,145.85,146.22,112996.0,145.93,146.28,145.85,146.22,112996.0
2024-03-13 14:30:00,146.25,146.35,145.94,146.14,100022.0,146.25,146.35,145.94,146.14,100022.0
2024-03-13 14:40:00,146.1,146.14,145.85,146.04,93376.0,146.1,146.14,145.85,146.04,93376.0
2024-03-13 14:50:00,145.99,146.39,145.93,146.23,101376.0,145.99,146.39,145.93,146.23,101376.0
2024-03-13 15:00:00,146.26,146.4,145.75,145.99,134848.0,146.26,146.4,145.75,145.99,134848.0
2024-03-13 15:10:00,145.91,146.24,145.82,146.16,101190.0,145.91,146.24,145.82,146.16,101190.0
2024-03-13 15:20:00,146.17,146.23,145.15,145.33,134794.0,146.17,146.23,145.15,145.33,134794.0
2024-03-13 15:30:00,145.27,145.6,144.77,145.02,232924.0,145.27,145.6,144.77,145.02,232924.0
2024-03-13 15:40:00,145.04,145.33,144.89,145.24,168918.0,145.04,145.33,144.89,145.24,168918.0
2024-03-13 15:50:00,145.2,145.27,144.77,145.16,398162.0,145.2,145.27,144.77,145.16,398162.0
2024-03-14 09:30:00,146.16,146.37,144.46,144.56,430272.0,146.16,146.37,144.46,144.56,430272.0
2024-03-14 09:40:00,144.46,144.6,142.18,142.18,312578.0,144.46,144.6,142.18,142.18,312578.0
2024-03-14 09:50:00,142.27,142.5,141.71,142.07,253118.0,142.27,142.5,141.71,142.07,253118.0
2024-03-14 10:00:00,142.1,143.49,141.68,143.42,211892.0,142.1,143.49,141.68,143.42,211892.0
2024-03-14 10:10:00,143.35,143.65,142.85,143.07,118382.0,143.35,143.65,142.85,143.07,118382.0
2024-03-14 10:20:00,143.1,143.84,143.01,143.53,101534.0,143.1,143.84,143.01,143.53,101534.0
2024-03-14 10:30:00,143.53,143.76,143.04,143.18,83570.0,143.53,143.76,143.04,143.18,83570.0
2024-03-14 10:40:00,143.21,143.45,142.95,142.97,78330.0,143.21,143.45,142.95,142.97,78330.0
2024-03-14 10:50:00,142.92,143.5,142.89,143.5,89084.0,142.92,143.5,142.89,143.5,89084.0
2024-03-14 11:00:00,143.55,143.67,143.33,143.49,60988.0,143.55,143.67,143.33,143.49,60988.0
2024-03-14 11:10:00,143.54,143.97,143.51,143.59,91350.0,143.54,143.97,143.51,143.59,91350.0
2024-03-14 11:20:00,143.58,143.85,143.21,143.81,164792.0,143.58,143.85,143.21,143.81,164792.0
2024-03-14 11:30:00,143.81,144.28,143.57,143.81,131870.0,143.81,144.28,143.57,143.81,131870.0
2024-03-14 11:40:00,143.84,143.89,143.55,143.55,51706.0,143.84,143.89,143.55,143.55,51706.0
2024-03-14 11:50:00,143.53,143.94,143.45,143.75,68638.0,143.53,143.94,143.45,143.75,68638.0
2024-03-14 12:00:00,143.79,143.8,143.21,143.36,69024.0,143.79,143.8,143.21,143.36,69024.0
2024-03-14 12:10:00,143.41,143.6,143.15,143.34,76864.0,143.41,143.6,143.15,143.34,76864.0
2024-03-14 12:20:00,143.37,143.66,143.35,143.51,50142.0,143.37,143.66,143.35,143.51,50142.0
2024-03-14 12:30:00,143.48,143.9,143.46,143.67,61646.0,143.48,143.9,143.46,143.67,61646.0
2024-03-14 12:40:00,143.63,143.65,143.08,143.08,40454.0,143.63,143.65,143.08,143.08,40454.0
2024-03-14 12:50:00,143.07,143.33,143.07,143.17,57036.0,143.07,143.33,143.07,143.17,57036.0
2024-03-14 13:00:00,143.22,143.29,142.94,143.15,40506.0,143.22,143.29,142.94,143.15,40506.0
2024-03-14 13:10:00,143.21,143.28,142.97,143.17,46946.0,143.21,143.28,142.97,143.17,46946.0
2024-03-14 13:20:00,143.22,143.69,143.21,143.42,38474.0,143.22,143.69,143.21,143.42,38474.0
2024-03-14 13:30:00,143.39,143.64,143.3,143.44,40228.0,143.39,143.64,143.3,143.44,40228.0
2024-03-14 13:40:00,143.45,143.45,143.07,143.21,38934.0,143.45,143.45,143.07,143.21,38934.0
2024-03-14 13:50:00,143.2,143.46,143.01,143.35,40468.0,143.2,143.46,143.01,143.35,40468.0
2024-03-14 14:00:00,143.4,143.75,143.4,143.53,35306.0,143.4,143.75,143.4,143.53,35306.0
2024-03-14 14:10:00,143.57,143.7,143.23,143.28,55770.0,143.57,143.7,143.23,143.28,55770.0
2024-03-14 14:20:00,143.31,143.5,143.28,143.36,86418.0,143.31,143.5,143.28,143.36,86418.0
2024-03-14 14:30:00,143.4,143.66,143.34,143.6,48230.0,143.4,143.66,143.34,143.6,48230.0
2024-03-14 14:40:00,143.52,143.69,143.35,143.46,45426.0,143.52,143.69,143.35,143.46,45426.0
2024-03-14 14:50:00,143.45,143.47,143.04,143.08,35272.0,143.45,143.47,143.04,143.08,35272.0
2024-03-14 15:00:00,143.06,143.06,142.57,142.72,105102.0,143.06,143.06,142.57,142.72,105102.0
2024-03-14 15:10:00,142.77,142.87,142.68,142.87,76468.0,142.77,142.87,142.68,142.87,76468.0
2024-03-14 15:20:00,142.85,143.01,142.72,142.79,90740.0,142.85,143.01,142.72,142.79,90740.0
2024-03-14 15:30:00,142.76,143.13,142.65,143.12,129156.0,142.76,143.13,142.65,143.12,129156.0
2024-03-14 15:40:00,143.13,143.44,143.07,143.25,119490.0,143.13,143.44,143.07,143.25,119490.0
2024-03-14 15:50:00,143.28,143.87,143.22,143.79,341724.0,143.28,143.87,143.22,143.79,341724.0
2024-03-15 09:30:00,142.88,143.65,141.78,141.88,958294.0,142.88,143.65,141.78,141.88,958294.0
2024-03-15 09:40:00,141.85,143.01,141.67,142.51,146712.0,141.85,143.01,141.67,142.51,146712.0
2024-03-15 09:50:00,142.62,143.23,142.29,143.15,66166.0,142.62,143.23,142.29,143.15,66166.0
2024-03-15 10:00:00,143.06,143.35,142.54,143.18,132888.0,143.06,143.35,142.54,143.18,132888.0
2024-03-15 10:10:00,143.16,143.27,142.43,142.54,79538.0,143.16,143.27,142.43,142.54,79538.0
2024-03-15 10:20:00,142.51,142.55,142.13,142.27,94594.0,142.51,142.55,142.13,142.27,94594.0
2024-03-15 10:30:00,142.35,142.86,142.06,142.68,93144.0,142.35,142.86,142.06,142.68,93144.0
2024-03-15 10:40:00,142.7,143.14,142.6,143.07,85142.0,142.7,143.14,142.6,143.07,85142.0
2024-03-15 10:50:00,143.12,143.12,142.57,142.57,63894.0,143.12,143.12,142.57,142.57,63894.0
2024-03-15 11:00:00,142.57,142.57,141.99,142.27,63726.0,142.57,142.57,141.99,142.27,63726.0
2024-03-15 11:10:00,142.26,142.33,141.84,141.9,76392.0,142.26,142.33,141.84,141.9,76392.0
2024-03-15 11:20:00,141.95,142.08,141.57,142.07,131004.0,141.95,142.08,141.57,142.07,131004.0
2024-03-15 11:30:00,142.07,142.22,141.87,141.88,62716.0,142.07,142.22,141.87,141.88,62716.0
2024-03-15 11:40:00,141.89,141.98,141.29,141.35,70800.0,141.89,141.98,141.29,141.35,70800.0
2024-03-15 11:50:00,141.34,141.64,141.29,141.4,50844.0,141.34,141.64,141.29,141.4,50844.0
2024-03-15 12:00:00,141.34,141.77,141.22,141.35,1059596.0,141.34,141.77,141.22,141.35,1059596.0
2024-03-15 12:10:00,141.32,141.57,141.17,141.27,68824.0,141.32,141.57,141.17,141.27,68824.0
2024-03-15 12:20:00,141.26,141.54,140.81,140.81,80250.0,141.26,141.54,140.81,140.81,80250.0
2024-03-15 12:30:00,140.83,141.23,140.83,141.18,82696.0,140.83,141.23,140.83,141.18,82696.0
2024-03-15 12:40:00,141.14,141.32,140.89,141.23,55026.0,141.14,141.32,140.89,141.23,55026.0
2024-03-15 12:50:00,141.25,141.27,140.83,140.9,36682.0,141.25,141.27,140.83,140.9,36682.0
2024-03-15 13:00:00,140.96,141.31,140.95,141.31,48802.0,140.96,141.31,140.95,141.31,48802.0
2024-03-15 13:10:00,141.31,141.71,141.3,141.64,69022.0,141.31,141.71,141.3,141.64,69022.0
2024-03-15 13:20:00,141.63,141.88,141.6,141.69,36216.0,141.63,141.88,141.6,141.69,36216.0
2024-03-15 13:30:00,141.68,141.92,141.68,141.82,35636.0,141.68,141.92,141.68,141.82,35636.0
2024-03-15 13:40:00,141.86,141.89,141.59,141.73,62858.0,141.86,141.89,141.59,141.73,62858.0
2024-03-15 13:50:00,141.71,141.96,141.68,141.8,33096.0,141.71,141.96,141.68,141.8,33096.0
2024-03-15 14:00:00,141.78,141.78,141.38,141.65,44546.0,141.78,141.78,141.38,141.65,44546.0
2024-03-15 14:10:00,141.58,141.71,141.45,141.63,42342.0,141.58,141.71,141.45,141.63,42342.0
2024-03-15 14:20:00,141.63,141.73,141.52,141.62,44000.0,141.63,141.73,141.52,141.62,44000.0
2024-03-15 14:30:00,141.65,141.98,141.58,141.82,37330.0,141.65,141.98,141.58,141.82,37330.0
2024-03-15 14:40:00,141.82,141.93,141.64,141.66,39230.0,141.82,141.93,141.64,141.66,39230.0
2024-03-15 14:50:00,141.63,141.74,141.53,141.54,63694.0,141.63,141.74,141.53,141.54,63694.0
2024-03-15 15:00:00,141.57,141.71,141.23,141.25,66764.0,141.57,141.71,141.23,141.25,66764.0
2024-03-15 15:10:00,141.26,141.43,141.22,141.33,70850.0,141.26,141.43,141.22,141.33,70850.0
2024-03-15 15:20:00,141.35,141.6,141.26,141.46,104448.0,141.35,141.6,141.26,141.46,104448.0
2024-03-15 15:30:00,141.43,141.48,141.21,141.22,80352.0,141.43,141.48,141.21,141.22,80352.0
2024-03-15 15:40:00,141.24,141.34,141.01,141.06,107386.0,141.24,141.34,141.01,141.06,107386.0
2024-03-15 15:50:00,141.03,141.51,140.82,141.1,504916.0,141.03,141.51,140.82,141.1,504916.0
2024-03-18 09:30:00,142.69,142.89,141.5,142.13,303684.0,142.69,142.89,141.5,142.13,303684.0
2024-03-18 09:40:00,142.13,142.44,141.66,141.96,135892.0,142.13,142.44,141.66,141.96,135892.0
2024-03-18 09:50:00,141.94,142.24,141.38,141.49,113978.0,141.94,142.24,141.38,141.49,113978.0
2024-03-18 10:00:00,141.52,142.43,141.41,142.29,122138.0,141.52,142.43,141.41,142.29,122138.0
2024-03-18 10:10:00,142.29,142.38,141.68,141.68,102768.0,142.29,142.38,141.68,141.68,102768.0
2024-03-18 10:20:00,141.66,142.03,141.61,141.9,104240.0,141.66,142.03,141.61,141.9,104240.0
2024-03-18 10:30:00,141.99,142.35,141.69,141.69,118862.0,141.99,142.35,141.69,141.69,118862.0
2024-03-18 10:40:00,141.7,142.14,141.68,141.79,51708.0,141.7,142.14,141.68,141.79,51708.0
2024-03-18 10:50:00,141.82,142.09,141.75,141.92,103928.0,141.82,142.09,141.75,141.92,103928.0
2024-03-18 11:00:00,141.91,142.05,141.6,141.87,81354.0,141.91,142.05,141.6,141.87,81354.0
2024-03-18 11:10:00,141.81,141.82,141.21,141.21,84844.0,141.81,141.82,141.21,141.21,84844.0
2024-03-18 11:20:00,141.26,141.52,141.04,141.32,80410.0,141.26,141.52,141.04,141.32,80410.0
2024-03-18 11:30:00,141.23,141.38,140.98,141.22,99394.0,141.23,141.38,140.98,141.22,99394.0
2024-03-18 11:40:00,141.19,141.19,140.89,141.09,86784.0,141.19,141.19,140.89,141.09,86784.0
2024-03-18 11:50:00,141.13,141.15,140.78,140.91,92384.0,141.13,141.15,140.78,140.91,92384.0
2024-03-18 12:00:00,140.9,140.95,140.59,140.85,102798.0,140.9,140.95,140.59,140.85,102798.0
2024-03-18 12:10:00,140.86,141.1,140.81,140.87,94014.0,140.86,141.1,140.81,140.87,94014.0
2024-03-18 12:20:00,140.84,141.04,140.81,140.96,79022.0,140.84,141.04,140.81,140.96,79022.0
2024-03-18 12:30:00,140.93,141.13,140.82,141.1,52694.0,140.93,141.13,140.82,141.1,52694.0
2024-03-18 12:40:00,141.09,141.25,140.95,141.22,65846.0,141.09,141.25,140.95,141.22,65846.0
2024-03-18 12:50:00,141.18,141.2,140.85,140.93,44426.0,141.18,141.2,140.85,140.93,44426.0
2024-03-18 13:00:00,140.93,141.1,140.8,141.03,40986.0,140.93,141.1,140.8,141.03,40986.0
2024-03-18 13:10:00,141.03,141.32,141.01,141.27,62532.0,141.03,141.32,141.01,141.27,62532.0
2024-03-18 13:20:00,141.27,141.6,141.27,141.47,81500.0,141.27,141.6,141.27,141.47,81500.0
2024-03-18 13:30:00,141.47,141.88,141.47,141.78,39052.0,141.47,141.88,141.47,141.78,39052.0
2024-03-18 13:40:00,141.79,142.12,141.74,141.97,52906.0,141.79,142.12,141.74,141.97,52906.0
2024-03-18 13:50:00,141.98,142.1,141.95,142.04,55164.0,141.98,142.1,141.95,142.04,55164.0
2024-03-18 14:00:00,142.04,142.22,141.87,142.15,71340.0,142.04,142.22,141.87,142.15,71340.0
2024-03-18 14:10:00,142.15,142.33,142.15,142.23,41330.0,142.15,142.33,142.15,142.23,41330.0
2024-03-18 14:20:00,142.26,142.53,142.18,142.53,51956.0,142.26,142.53,142.18,142.53,51956.0
2024-03-18 14:30:00,142.52,142.72,142.38,142.58,65666.0,142.52,142.72,142.38,142.58,65666.0
2024-03-18 14:40:00,142.58,142.58,142.14,142.29,45008.0,142.58,142.58,142.14,142.29,45008.0
2024-03-18 14:50:00,142.31,142.68,142.3,142.63,127394.0,142.31,142.68,142.3,142.63,127394.0
2024-03-18 15:00:00,142.67,142.94,142.48,142.85,84912.0,142.67,142.94,142.48,142.85,84912.0
2024-03-18 15:10:00,142.88,142.97,142.69,142.75,88624.0,142.88,142.97,142.69,142.75,88624.0
2024-03-18 15:20:00,142.77,143.03,142.74,143.0,72294.0,142.77,143.03,142.74,143.0,72294.0
2024-03-18 15:30:00,142.96,143.32,142.6,142.63,135208.0,142.96,143.32,142.6,142.63,135208.0
2024-03-18 15:40:00,142.62,142.77,142.42,142.54,103266.0,142.62,142.77,142.42,142.54,103266.0
2024-03-18 15:50:00,142.51,142.72,142.42,142.62,286826.0,142.51,142.72,142.42,142.62,286826.0
2024-03-19 09:30:00,141.55,141.55,139.83,140.09,310742.0,141.55,141.55,139.83,140.09,310742.0
2024-03-19 09:40:00,140.1,140.1,138.28,139.37,299432.0,140.1,140.1,138.28,139.37,299432.0
2024-03-19 09:50:00,139.42,140.53,139.35,140.09,123910.0,139.42,140.53,139.35,140.09,123910.0
2024-03-19 10:00:00,140.01,140.34,139.7,139.84,88188.0,140.01,140.34,139.7,139.84,88188.0
2024-03-19 10:10:00,139.78,139.89,139.46,139.52,63284.0,139.78,139.89,139.46,139.52,63284.0
2024-03-19 10:20:00,139.5,139.91,139.44,139.68,67722.0,139.5,139.91,139.44,139.68,67722.0
2024-03-19 10:30:00,139.72,140.39,139.69,140.34,68104.0,139.72,140.39,139.69,140.34,68104.0
2024-03-19 10:40:00,140.4,140.45,139.87,139.94,76622.0,140.4,140.45,139.87,139.94,76622.0
2024-03-19 10:50:00,139.92,139.97,139.42,139.6,66580.0,139.92,139.97,139.42,139.6,66580.0
2024-03-19 11:00:00,139.62,140.02,139.58,139.79,46570.0,139.62,140.02,139.58,139.79,46570.0
2024-03-19 11:10:00,139.81,139.86,139.54,139.79,51178.0,139.81,139.86,139.54,139.79,51178.0
2024-03-19 11:20:00,139.83,140.12,139.59,140.03,32126.0,139.83,140.12,139.59,140.03,32126.0
2024-03-19 11:30:00,140.14,140.52,140.07,140.4,55040.0,140.14,140.52,140.07,140.4,55040.0
2024-03-19 11:40:00,140.35,140.82,140.31,140.79,38864.0,140.35,140.82,140.31,140.79,38864.0
2024-03-19 11:50:00,140.81,140.91,140.6,140.88,71470.0,140.81,140.91,140.6,140.88,71470.0
2024-03-19 12:00:00,140.9,140.97,140.5,140.61,36854.0,140.9,140.97,140.5,140.61,36854.0
2024-03-19 12:10:00,140.59,141.21,140.54,141.09,53106.0,140.59,141.21,140.54,141.09,53106.0
2024-03-19 12:20:00,141.1,141.2,140.87,140.97,58144.0,141.1,141.2,140.87,140.97,58144.0
2024-03-19 12:30:00,141.05,141.5,141.01,141.16,1996970.0,141.05,141.5,141.01,141.16,1996970.0
2024-03-19 12:40:00,141.12,141.47,141.0,141.44,42618.0,141.12,141.47,141.0,141.44,42618.0
2024-03-19 12:50:00,141.49,141.78,141.46,141.6,55594.0,141.49,141.78,141.46,141.6,55594.0
2024-03-19 13:00:00,141.59,141.97,141.57,141.64,50808.0,141.59,141.97,141.57,141.64,50808.0
2024-03-19 13:10:00,141.63,141.92,141.6,141.63,39418.0,141.63,141.92,141.6,141.63,39418.0
2024-03-19 13:20:00,141.62,141.74,141.35,141.41,53828.0,141.62,141.74,141.35,141.41,53828.0
2024-03-19 13:30:00,141.45,141.65,141.39,141.63,27496.0,141.45,141.65,141.39,141.63,27496.0
2024-03-19 13:40:00,141.62,142.07,141.52,141.95,44946.0,141.62,142.07,141.52,141.95,44946.0
2024-03-19 13:50:00,141.9,141.9,141.48,141.6,50344.0,141.9,141.9,141.48,141.6,50344.0
2024-03-19 14:00:00,141.6,141.6,140.99,141.0,88824.0,141.6,141.6,140.99,141.0,88824.0
2024-03-19 14:10:00,140.99,141.43,140.89,141.38,85190.0,140.99,141.43,140.89,141.38,85190.0
2024-03-19 14:20:00,141.39,141.4,141.0,141.16,82558.0,141.39,141.4,141.0,141.16,82558.0
2024-03-19 14:30:00,141.08,141.24,140.84,140.96,86432.0,141.08,141.24,140.84,140.96,86432.0
2024-03-19 14:40:00,140.92,141.0,140.76,140.79,64096.0,140.92,141.0,140.76,140.79,64096.0
2024-03-19 14:50:00,140.76,140.89,140.48,140.5,108910.0,140.76,140.89,140.48,140.5,108910.0
2024-03-19 15:00:00,140.5,140.61,140.22,140.22,122800.0,140.5,140.61,140.22,140.22,122800.0
2024-03-19 15:10:00,140.25,140.34,139.91,140.09,122598.0,140.25,140.34,139.91,140.09,122598.0
2024-03-19 15:20:00,140.11,140.16,139.9,139.94,104346.0,140.11,140.16,139.9,139.94,104346.0
2024-03-19 15:30:00,139.93,140.05,139.68,140.0,184202.0,139.93,140.05,139.68,140.0,184202.0
2024-03-19 15:40:00,140.01,140.2,139.87,140.0,199536.0,140.01,140.2,139.87,140.0,199536.0
2024-03-19 15:50:00,139.99,140.44,139.78,140.28,527828.0,139.99,140.44,139.78,140.28,527828.0
2024-03-20 09:30:00,140.87,141.22,139.39,139.67,221532.0,140.87,141.22,139.39,139.67,221532.0
2024-03-20 09:40:00,139.54,139.95,139.15,139.45,153086.0,139.54,139.95,139.15,139.45,153086.0
2024-03-20 09:50:00,139.44,139.97,139.14,139.62,109798.0,139.44,139.97,139.14,139.62,109798.0
2024-03-20 10:00:00,139.58,139.9,139.34,139.65,92994.0,139.58,139.9,139.34,139.65,92994.0
2024-03-20 10:10:00,139.68,139.91,139.38,139.48,90688.0,139.68,139.91,139.38,139.48,90688.0
2024-03-20 10:20:00,139.51,140.22,139.33,140.09,127052.0,139.51,140.22,139.33,140.09,127052.0
2024-03-20 10:30:00,140.13,140.16,139.48,139.6,143150.0,140.13,140.16,139.48,139.6,143150.0
2024-03-20 10:40:00,139.59,139.63,139.23,139.48,120252.0,139.59,139.63,139.23,139.48,120252.0
2024-03-20 10:50:00,139.47,139.8,139.43,139.62,68480.0,139.47,139.8,139.43,139.62,68480.0
2024-03-20 11:00:00,139.64,140.17,139.56,139.92,92772.0,139.64,140.17,139.56,139.92,92772.0
2024-03-20 11:10:00,139.93,140.04,139.63,139.66,50302.0,139.93,140.04,139.63,139.66,50302.0
2024-03-20 11:20:00,139.67,139.96,139.64,139.84,54586.0,139.67,139.96,139.64,139.84,54586.0
2024-03-20 11:30:00,139.83,139.93,139.41,139.58,68296.0,139.83,139.93,139.41,139.58,68296.0
2024-03-20 11:40:00,139.57,139.65,139.46,139.53,36138.0,139.57,139.65,139.46,139.53,36138.0
2024-03-20 11:50:00,139.53,139.9,139.52,139.81,46526.0,139.53,139.9,139.52,139.81,46526.0
2024-03-20 12:00:00,139.77,139.82,139.57,139.67,47004.0,139.77,139.82,139.57,139.67,47004.0
2024-03-20 12:10:00,139.63,139.63,139.26,139.4,60522.0,139.63,139.63,139.26,139.4,60522.0
2024-03-20 12:20:00,139.36,139.66,139.32,139.66,53650.0,139.36,139.66,139.32,139.66,53650.0
2024-03-20 12:30:00,139.62,139.77,139.5,139.75,57200.0,139.62,139.77,139.5,139.75,57200.0
2024-03-20 12:40:00,139.75,140.02,139.73,139.91,67900.0,139.75,140.02,139.73,139.91,67900.0
2024-03-20 12:50:00,139.9,140.1,139.89,139.99,44612.0,139.9,140.1,139.89,139.99,44612.0
2024-03-20 13:00:00,139.97,140.01,139.8,139.9,40960.0,139.97,140.01,139.8,139.9,40960.0
2024-03-20 13:10:00,139.87,139.97,139.72,139.97,32340.0,139.87,139.97,139.72,139.97,32340.0
2024-03-20 13:20:00,139.96,140.33,139.93,140.13,71000.0,139.96,140.33,139.93,140.13,71000.0
2024-03-20 13:30:00,140.13,140.15,139.92,139.94,73786.0,140.13,140.15,139.92,139.94,73786.0
2024-03-20 13:40:00,139.95,139.98,139.5,139.64,54840.0,139.95,139.98,139.5,139.64,54840.0
2024-03-20 13:50:00,139.6,139.84,139.56,139.64,62184.0,139.6,139.84,139.56,139.64,62184.0
2024-03-20 14:00:00,139.74,140.74,139.74,140.02,210034.0,139.74,140.74,139.74,140.02,210034.0
2024-03-20 14:10:00,140.09,140.36,139.81,139.9,72726.0,140.09,140.36,139.81,139.9,72726.0
2024-03-20 14:20:00,139.9,140.51,139.88,140.22,79134.0,139.9,140.51,139.88,140.22,79134.0
2024-03-20 14:30:00,140.33,140.53,139.78,140.44,61982.0,140.33,140.53,139.78,140.44,61982.0
2024-03-20 14:40:00,140.46,140.98,140.4,140.98,122684.0,140.46,140.98,140.4,140.98,122684.0
2024-03-20 14:50:00,140.96,141.72,140.83,141.44,139416.0,140.96,141.72,140.83,141.44,139416.0
2024-03-20 15:00:00,141.44,141.85,141.44,141.5,93126.0,141.44,141.85,141.44,141.5,93126.0
2024-03-20 15:10:00,141.5,141.6,141.13,141.52,76694.0,141.5,141.6,141.13,141.52,76694.0
2024-03-20 15:20:00,141.59,141.75,141.45,141.69,80376.0,141.59,141.75,141.45,141.69,80376.0
2024-03-20 15:30:00,141.67,141.86,141.45,141.47,77018.0,141.67,141.86,141.45,141.47,77018.0
2024-03-20 15:40:00,141.44,141.5,141.08,141.28,115878.0,141.44,141.5,141.08,141.28,115878.0
2024-03-20 15:50:00,141.29,141.31,140.76,141.04,298602.0,141.29,141.31,140.76,141.04,298602.0
2024-03-21 09:30:00,141.85,142.71,141.0,142.04,317768.0,141.85,142.71,141.0,142.04,317768.0
2024-03-21 09:40:00,142.03,143.03,141.46,141.49,175388.0,142.03,143.03,141.46,141.49,175388.0
2024-03-21 09:50:00,141.52,142.0,141.2,141.58,123364.0,141.52,142.0,141.2,141.58,123364.0
2024-03-21 10:00:00,141.53,142.25,141.48,142.25,101150.0,141.53,142.25,141.48,142.25,101150.0
2024-03-21 10:10:00,142.28,142.68,142.12,142.3,99914.0,142.28,142.68,142.12,142.3,99914.0
2024-03-21 10:20:00,142.37,142.6,141.58,141.66,72460.0,142.37,142.6,141.58,141.66,72460.0
2024-03-21 10:30:00,141.66,141.66,140.79,141.45,218526.0,141.66,141.66,140.79,141.45,218526.0
2024-03-21 10:40:00,141.4,141.76,141.16,141.57,62858.0,141.4,141.76,141.16,141.57,62858.0
2024-03-21 10:50:00,141.57,141.6,141.3,141.45,47038.0,141.57,141.6,141.3,141.45,47038.0
2024-03-21 11:00:00,141.44,141.96,141.39,141.96,65864.0,141.44,141.96,141.39,141.96,65864.0
2024-03-21 11:10:00,141.92,142.66,141.91,142.66,121196.0,141.92,142.66,141.91,142.66,121196.0
2024-03-21 11:20:00,142.68,142.96,142.43,142.53,99312.0,142.68,142.96,142.43,142.53,99312.0
2024-03-21 11:30:00,142.45,142.55,142.2,142.29,49368.0,142.45,142.55,142.2,142.29,49368.0
2024-03-21 11:40:00,142.26,142.86,142.21,142.79,84108.0,142.26,142.86,142.21,142.79,84108.0
2024-03-21 11:50:00,142.84,143.58,142.82,143.55,95940.0,142.84,143.58,142.82,143.55,95940.0
2024-03-21 12:00:00,143.6,144.36,143.57,144.1,132538.0,143.6,144.36,143.57,144.1,132538.0
2024-03-21 12:10:00,144.04,144.64,144.04,144.33,148500.0,144.04,144.64,144.04,144.33,148500.0
2024-03-21 12:20:00,144.4,144.7,144.37,144.65,114610.0,144.4,144.7,144.37,144.65,114610.0
2024-03-21 12:30:00,144.65,144.91,144.44,144.44,95880.0,144.65,144.91,144.44,144.44,95880.0
2024-03-21 12:40:00,144.51,144.54,144.16,144.37,87682.0,144.51,144.54,144.16,144.37,87682.0
2024-03-21 12:50:00,144.4,144.5,144.07,144.1,112852.0,144.4,144.5,144.07,144.1,112852.0
2024-03-21 13:00:00,144.1,144.62,144.05,144.43,69798.0,144.1,144.62,144.05,144.43,69798.0
2024-03-21 13:10:00,144.43,144.7,144.42,144.62,70230.0,144.43,144.7,144.42,144.62,70230.0
2024-03-21 13:20:00,144.6,145.07,144.39,144.44,121264.0,144.6,145.07,144.39,144.44,121264.0
2024-03-21 13:30:00,144.39,144.39,143.76,143.78,86622.0,144.39,144.39,143.76,143.78,86622.0
2024-03-21 13:40:00,143.73,143.8,143.26,143.29,86196.0,143.73,143.8,143.26,143.29,86196.0
2024-03-21 13:50:00,143.3,143.64,143.18,143.31,91382.0,143.3,143.64,143.18,143.31,91382.0
2024-03-21 14:00:00,143.29,143.34,142.95,143.02,56870.0,143.29,143.34,142.95,143.02,56870.0
2024-03-21 14:10:00,143.02,143.86,143.02,143.48,66212.0,143.02,143.86,143.02,143.48,66212.0
2024-03-21 14:20:00,143.48,143.83,143.48,143.73,54126.0,143.48,143.83,143.48,143.73,54126.0
2024-03-21 14:30:00,143.71,143.92,143.26,143.41,64480.0,143.71,143.92,143.26,143.41,64480.0
2024-03-21 14:40:00,143.4,143.7,143.22,143.68,27460.0,143.4,143.7,143.22,143.68,27460.0
2024-03-21 14:50:00,143.67,143.82,143.62,143.76,77948.0,143.67,143.82,143.62,143.76,77948.0
2024-03-21 15:00:00,143.76,144.18,143.59,144.18,74508.0,143.76,144.18,143.59,144.18,74508.0
2024-03-21 15:10:00,144.19,144.21,143.67,143.79,77930.0,144.19,144.21,143.67,143.79,77930.0
2024-03-21 15:20:00,143.82,143.98,143.63,143.65,71788.0,143.82,143.98,143.63,143.65,71788.0
2024-03-21 15:30:00,143.66,144.04,143.66,143.73,81760.0,143.66,144.04,143.66,143.73,81760.0
2024-03-21 15:40:00,143.75,143.81,143.62,143.65,65042.0,143.75,143.81,143.62,143.65,65042.0
2024-03-21 15:50:00,143.68,144.28,143.6,143.82,355484.0,143.68,144.28,143.6,143.82,355484.0
2024-03-22 09:30:00,145.19,145.45,143.58,144.71,566772.0,145.19,145.45,143.58,144.71,566772.0
2024-03-22 09:40:00,144.74,144.87,143.99,144.73,149338.0,144.74,144.87,143.99,144.73,149338.0
2024-03-22 09:50:00,144.75,145.38,144.4,144.95,138654.0,144.75,145.38,144.4,144.95,138654.0
2024-03-22 10:00:00,144.94,145.28,143.79,143.88,309978.0,144.94,145.28,143.79,143.88,309978.0
2024-03-22 10:10:00,143.85,143.93,142.78,143.63,211182.0,143.85,143.93,142.78,143.63,211182.0
2024-03-22 10:20:00,143.63,143.75,143.1,143.59,81832.0,143.63,143.75,143.1,143.59,81832.0
2024-03-22 10:30:00,143.61,143.99,143.57,143.85,112142.0,143.61,143.99,143.57,143.85,112142.0
2024-03-22 10:40:00,143.85,143.96,143.37,143.88,75178.0,143.85,143.96,143.37,143.88,75178.0
2024-03-22 10:50:00,143.97,144.18,143.79,144.0,47150.0,143.97,144.18,143.79,144.0,47150.0
2024-03-22 11:00:00,144.0,144.83,143.9,144.78,83592.0,144.0,144.83,143.9,144.78,83592.0
2024-03-22 11:10:00,144.79,144.98,144.35,144.61,103942.0,144.79,144.98,144.35,144.61,103942.0
2024-03-22 11:20:00,144.64,144.69,144.31,144.63,51872.0,144.64,144.69,144.31,144.63,51872.0
2024-03-22 11:30:00,144.64,144.73,144.46,144.49,53986.0,144.64,144.73,144.46,144.49,53986.0
2024-03-22 11:40:00,144.53,144.55,144.16,144.16,93258.0,144.53,144.55,144.16,144.16,93258.0
2024-03-22 11:50:00,144.18,144.61,144.08,144.47,119398.0,144.18,144.61,144.08,144.47,119398.0
2024-03-22 12:00:00,144.47,144.8,144.01,144.01,81856.0,144.47,144.8,144.01,144.01,81856.0
2024-03-22 12:10:00,144.04,144.17,143.74,143.92,62274.0,144.04,144.17,143.74,143.92,62274.0
2024-03-22 12:20:00,143.96,144.03,143.58,144.0,53856.0,143.96,144.03,143.58,144.0,53856.0
2024-03-22 12:30:00,143.99,144.04,143.77,143.92,55420.0,143.99,144.04,143.77,143.92,55420.0
2024-03-22 12:40:00,144.01,144.43,143.99,144.4,53878.0,144.01,144.43,143.99,144.4,53878.0
2024-03-22 12:50:00,144.45,144.75,144.4,144.72,145902.0,144.45,144.75,144.4,144.72,145902.0
2024-03-22 13:00:00,144.77,144.93,144.59,144.81,61142.0,144.77,144.93,144.59,144.81,61142.0
2024-03-22 13:10:00,144.8,144.99,144.64,144.72,45314.0,144.8,144.99,144.64,144.72,45314.0
2024-03-22 13:20:00,144.69,144.89,144.68,144.89,35454.0,144.69,144.89,144.68,144.89,35454.0
2024-03-22 13:30:00,144.84,144.97,144.69,144.72,36770.0,144.84,144.97,144.69,144.72,36770.0
2024-03-22 13:40:00,144.74,144.75,144.3,144.48,68644.0,144.74,144.75,144.3,144.48,68644.0
2024-03-22 13:50:00,144.51,144.78,144.51,144.62,41788.0,144.51,144.78,144.51,144.62,41788.0
2024-03-22 14:00:00,144.63,144.63,144.35,144.36,54354.0,144.63,144.63,144.35,144.36,54354.0
2024-03-22 14:10:00,144.37,144.38,143.85,143.85,58980.0,144.37,144.38,143.85,143.85,58980.0
2024-03-22 14:20:00,143.85,144.39,143.83,144.25,91716.0,143.85,144.39,143.83,144.25,91716.0
2024-03-22 14:30:00,144.26,144.35,144.14,144.17,50948.0,144.26,144.35,144.14,144.17,50948.0
2024-03-22 14:40:00,144.13,144.2,143.9,143.9,41870.0,144.13,144.2,143.9,143.9,41870.0
2024-03-22 14:50:00,143.94,143.95,143.66,143.87,84378.0,143.94,143.95,143.66,143.87,84378.0
2024-03-22 15:00:00,143.9,143.91,143.7,143.84,57600.0,143.9,143.91,143.7,143.84,57600.0
2024-03-22 15:10:00,143.87,143.87,143.19,143.32,120294.0,143.87,143.87,143.19,143.32,120294.0
2024-03-22 15:20:00,143.32,143.37,143.07,143.31,73110.0,143.32,143.37,143.07,143.31,73110.0
2024-03-22 15:30:00,143.33,143.35,143.01,143.19,84686.0,143.33,143.35,143.01,143.19,84686.0
2024-03-22 15:40:00,143.2,143.46,143.15,143.25,84410.0,143.2,143.46,143.15,143.25,84410.0
2024-03-22 15:50:00,143.28,143.5,143.06,143.47,264658.0,143.28,143.5,143.06,143.47,264658.0
2024-03-25 09:30:00,142.8,143.15,141.43,141.54,271796.0,142.8,143.15,141.43,141.54,271796.0
2024-03-25 09:40:00,141.47,141.85,140.62,141.68,215746.0,141.47,141.85,140.62,141.68,215746.0
2024-03-25 09:50:00,141.7,141.9,141.43,141.71,118774.0,141.7,141.9,141.43,141.71,118774.0
2024-03-25 10:00:00,141.76,142.64,141.58,142.6,97054.0,141.76,142.64,141.58,142.6,97054.0
2024-03-25 10:10:00,142.59,142.84,142.48,142.67,75088.0,142.59,142.84,142.48,142.67,75088.0
2024-03-25 10:20:00,142.63,142.7,142.26,142.29,49370.0,142.63,142.7,142.26,142.29,49370.0
2024-03-25 10:30:00,142.25,142.66,142.24,142.45,57612.0,142.25,142.66,142.24,142.45,57612.0
2024-03-25 10:40:00,142.45,142.54,142.2,142.31,33336.0,142.45,142.54,142.2,142.31,33336.0
2024-03-25 10:50:00,142.34,142.42,142.19,142.35,34624.0,142.34,142.42,142.19,142.35,34624.0
2024-03-25 11:00:00,142.34,142.61,142.2,142.35,95602.0,142.34,142.61,142.2,142.35,95602.0
2024-03-25 11:10:00,142.35,142.39,142.04,142.18,34064.0,142.35,142.39,142.04,142.18,34064.0
2024-03-25 11:20:00,142.13,142.21,141.96,142.13,48688.0,142.13,142.21,141.96,142.13,48688.0
2024-03-25 11:30:00,142.16,142.29,141.97,142.28,38434.0,142.16,142.29,141.97,142.28,38434.0
2024-03-25 11:40:00,142.34,142.63,142.29,142.44,43538.0,142.34,142.63,142.29,142.44,43538.0
2024-03-25 11:50:00,142.44,142.64,142.37,142.39,60748.0,142.44,142.64,142.37,142.39,60748.0
2024-03-25 12:00:00,142.37,142.49,141.78,141.78,38382.0,142.37,142.49,141.78,141.78,38382.0
2024-03-25 12:10:00,141.76,141.99,141.66,141.88,38270.0,141.76,141.99,141.66,141.88,38270.0
2024-03-25 12:20:00,141.91,142.19,141.82,142.06,37810.0,141.91,142.19,141.82,142.06,37810.0
2024-03-25 12:30:00,142.1,142.25,141.96,142.1,33862.0,142.1,142.25,141.96,142.1,33862.0
2024-03-25 12:40:00,142.09,142.39,142.08,142.26,34264.0,142.09,142.39,142.08,142.26,34264.0
2024-03-25 12:50:00,142.24,142.45,142.13,142.45,28388.0,142.24,142.45,142.13,142.45,28388.0
2024-03-25 13:00:00,142.41,142.52,142.27,142.49,65462.0,142.41,142.52,142.27,142.49,65462.0
2024-03-25 13:10:00,142.48,142.7,142.37,142.6,52708.0,142.48,142.7,142.37,142.6,52708.0
2024-03-25 13:20:00,142.64,142.7,142.22,142.22,47410.0,142.64,142.7,142.22,142.22,47410.0
2024-03-25 13:30:00,142.2,142.2,141.88,142.0,76820.0,142.2,142.2,141.88,142.0,76820.0
2024-03-25 13:40:00,142.08,142.48,142.07,142.47,68458.0,142.08,142.48,142.07,142.47,68458.0
2024-03-25 13:50:00,142.45,142.85,142.41,142.55,109926.0,142.45,142.85,142.41,142.55,109926.0
2024-03-25 14:00:00,142.59,142.59,142.39,142.45,26934.0,142.59,142.59,142.39,142.45,26934.0
2024-03-25 14:10:00,142.49,142.51,142.22,142.31,29444.0,142.49,142.51,142.22,142.31,29444.0
2024-03-25 14:20:00,142.31,142.43,142.09,142.43,61358.0,142.31,142.43,142.09,142.43,61358.0
2024-03-25 14:30:00,142.37,142.5,142.32,142.47,23666.0,142.37,142.5,142.32,142.47,23666.0
2024-03-25 14:40:00,142.47,142.47,142.28,142.41,34220.0,142.47,142.47,142.28,142.41,34220.0
2024-03-25 14:50:00,142.43,142.55,142.4,142.5,40696.0,142.43,142.55,142.4,142.5,40696.0
2024-03-25 15:00:00,142.47,142.5,142.21,142.35,28204.0,142.47,142.5,142.21,142.35,28204.0
2024-03-25 15:10:00,142.28,142.33,142.17,142.22,35978.0,142.28,142.33,142.17,142.22,35978.0
2024-03-25 15:20:00,142.24,142.32,142.05,142.09,41684.0,142.24,142.32,142.05,142.09,41684.0
2024-03-25 15:30:00,142.07,142.4,142.03,142.19,54288.0,142.07,142.4,142.03,142.19,54288.0
2024-03-25 15:40:00,142.19,142.34,142.14,142.2,77852.0,142.19,142.34,142.14,142.2,77852.0
2024-03-25 15:50:00,142.2,142.67,142.03,142.55,387218.0,142.2,142.67,142.03,142.55,387218.0
2024-03-26 09:30:00,142.93,143.29,142.6,142.74,178086.0,142.93,143.29,142.6,142.74,178086.0
2024-03-26 09:40:00,142.83,142.9,142.38,142.48,94748.0,142.83,142.9,142.38,142.48,94748.0
2024-03-26 09:50:00,142.46,142.92,142.33,142.76,70348.0,142.46,142.92,142.33,142.76,70348.0
2024-03-26 10:00:00,142.75,142.9,142.38,142.43,59508.0,142.75,142.9,142.38,142.43,59508.0
2024-03-26 10:10:00,142.47,142.49,141.93,142.1,72876.0,142.47,142.49,141.93,142.1,72876.0
2024-03-26 10:20:00,142.08,142.12,141.67,141.77,72344.0,142.08,142.12,141.67,141.77,72344.0
2024-03-26 10:30:00,141.74,141.85,141.4,141.8,68916.0,141.74,141.85,141.4,141.8,68916.0
2024-03-26 10:40:00,141.82,142.08,141.63,141.8,47574.0,141.82,142.08,141.63,141.8,47574.0
2024-03-26 10:50:00,141.9,142.19,141.87,142.14,42608.0,141.9,142.19,141.87,142.14,42608.0
2024-03-26 11:00:00,142.12,142.28,142.05,142.13,42248.0,142.12,142.28,142.05,142.13,42248.0
2024-03-26 11:10:00,142.13,142.38,142.06,142.38,63768.0,142.13,142.38,142.06,142.38,63768.0
2024-03-26 11:20:00,142.25,142.43,142.2,142.21,44760.0,142.25,142.43,142.2,142.21,44760.0
2024-03-26 11:30:00,142.22,142.35,142.18,142.22,56932.0,142.22,142.35,142.18,142.22,56932.0
2024-03-26 11:40:00,142.24,142.59,142.2,142.52,50498.0,142.24,142.59,142.2,142.52,50498.0
2024-03-26 11:50:00,142.57,143.02,142.54,143.02,74100.0,142.57,143.02,142.54,143.02,74100.0
2024-03-26 12:00:00,142.94,143.1,142.82,142.99,42408.0,142.94,143.1,142.82,142.99,42408.0
2024-03-26 12:10:00,143.01,143.11,142.98,143.01,58788.0,143.01,143.11,142.98,143.01,58788.0
2024-03-26 12:20:00,143.02,143.1,142.95,143.09,55880.0,143.02,143.1,142.95,143.09,55880.0
2024-03-26 12:30:00,143.08,143.08,142.94,143.06,50796.0,143.08,143.08,142.94,143.06,50796.0
2024-03-26 12:40:00,142.99,143.22,142.93,143.18,45504.0,142.99,143.22,142.93,143.18,45504.0
2024-03-26 12:50:00,143.17,143.43,143.09,143.38,68078.0,143.17,143.43,143.09,143.38,68078.0
2024-03-26 13:00:00,143.38,143.53,143.2,143.32,55448.0,143.38,143.53,143.2,143.32,55448.0
2024-03-26 13:10:00,143.34,143.35,143.2,143.27,28242.0,143.34,143.35,143.2,143.27,28242.0
2024-03-26 13:20:00,143.29,143.32,143.2,143.32,29534.0,143.29,143.32,143.2,143.32,29534.0
2024-03-26 13:30:00,143.33,143.53,143.25,143.53,42542.0,143.33,143.53,143.25,143.53,42542.0
2024-03-26 13:40:00,143.52,143.78,143.49,143.78,82502.0,143.52,143.78,143.49,143.78,82502.0
2024-03-26 13:50:00,143.78,144.12,143.74,143.95,94132.0,143.78,144.12,143.74,143.95,94132.0
2024-03-26 14:00:00,143.92,143.96,143.69,143.75,50536.0,143.92,143.96,143.69,143.75,50536.0
2024-03-26 14:10:00,143.71,143.71,143.01,143.01,39358.0,143.71,143.71,143.01,143.01,39358.0
2024-03-26 14:20:00,143.02,143.2,143.02,143.08,56234.0,143.02,143.2,143.02,143.08,56234.0
2024-03-26 14:30:00,143.03,143.11,142.84,142.9,59694.0,143.03,143.11,142.84,142.9,59694.0
2024-03-26 14:40:00,142.94,142.94,142.64,142.69,43624.0,142.94,142.94,142.64,142.69,43624.0
2024-03-26 14:50:00,142.56,142.93,142.56,142.82,29992.0,142.56,142.93,142.56,142.82,29992.0
2024-03-26 15:00:00,142.81,142.83,142.62,142.64,29430.0,142.81,142.83,142.62,142.64,29430.0
2024-03-26 15:10:00,142.65,142.73,142.35,142.38,51726.0,142.65,142.73,142.35,142.38,51726.0
2024-03-26 15:20:00,142.39,142.43,142.22,142.28,61956.0,142.39,142.43,142.22,142.28,61956.0
2024-03-26 15:30:00,142.27,142.27,141.91,142.08,58666.0,142.27,142.27,141.91,142.08,58666.0
2024-03-26 15:40:00,142.14,143.12,142.07,142.89,281786.0,142.14,143.12,142.07,142.89,281786.0
2024-03-26 15:50:00,142.85,143.71,142.81,143.41,514106.0,142.85,143.71,142.81,143.41,514106.0
2024-03-27 09:30:00,145.25,145.45,143.35,143.35,307246.0,145.25,145.45,143.35,143.35,307246.0
2024-03-27 09:40:00,143.25,143.34,142.43,142.6,174930.0,143.25,143.34,142.43,142.6,174930.0
2024-03-27 09:50:00,142.65,143.01,142.16,142.16,103386.0,142.65,143.01,142.16,142.16,103386.0
2024-03-27 10:00:00,142.17,142.2,141.32,141.54,143832.0,142.17,142.2,141.32,141.54,143832.0
2024-03-27 10:10:00,141.56,141.67,141.16,141.36,165838.0,141.56,141.67,141.16,141.36,165838.0
2024-03-27 10:20:00,141.35,141.79,141.26,141.69,76574.0,141.35,141.79,141.26,141.69,76574.0
2024-03-27 10:30:00,141.75,141.87,141.46,141.67,87160.0,141.75,141.87,141.46,141.67,87160.0
2024-03-27 10:40:00,141.6,141.66,140.88,140.9,153448.0,141.6,141.66,140.88,140.9,153448.0
2024-03-27 10:50:00,140.9,141.42,140.84,141.18,134642.0,140.9,141.42,140.84,141.18,134642.0
2024-03-27 11:00:00,141.17,141.62,141.14,141.54,45626.0,141.17,141.62,141.14,141.54,45626.0
2024-03-27 11:10:00,141.58,141.92,141.54,141.75,60850.0,141.58,141.92,141.54,141.75,60850.0
2024-03-27 11:20:00,141.71,141.79,141.46,141.63,49456.0,141.71,141.79,141.46,141.63,49456.0
2024-03-27 11:30:00,141.63,141.78,141.46,141.5,44450.0,141.63,141.78,141.46,141.5,44450.0
2024-03-27 11:40:00,141.47,141.62,141.04,141.17,56628.0,141.47,141.62,141.04,141.17,56628.0
2024-03-27 11:50:00,141.2,141.27,141.06,141.17,49098.0,141.2,141.27,141.06,141.17,49098.0
2024-03-27 12:00:00,141.14,141.44,141.04,141.29,98626.0,141.14,141.44,141.04,141.29,98626.0
2024-03-27 12:10:00,141.26,141.42,141.05,141.27,68202.0,141.26,141.42,141.05,141.27,68202.0
2024-03-27 12:20:00,141.19,141.51,141.19,141.42,51334.0,141.19,141.51,141.19,141.42,51334.0
2024-03-27 12:30:00,141.43,141.54,141.26,141.29,55456.0,141.43,141.54,141.26,141.29,55456.0
2024-03-27 12:40:00,141.29,141.6,141.27,141.57,67860.0,141.29,141.6,141.27,141.57,67860.0
2024-03-27 12:50:00,141.54,141.73,141.48,141.62,33910.0,141.54,141.73,141.48,141.62,33910.0
2024-03-27 13:00:00,141.61,141.66,141.24,141.24,38240.0,141.61,141.66,141.24,141.24,38240.0
2024-03-27 13:10:00,141.23,141.26,141.01,141.26,64706.0,141.23,141.26,141.01,141.26,64706.0
2024-03-27 13:20:00,141.24,141.35,141.21,141.27,65924.0,141.24,141.35,141.21,141.27,65924.0
2024-03-27 13:30:00,141.26,141.45,141.26,141.26,44682.0,141.26,141.45,141.26,141.26,44682.0
2024-03-27 13:40:00,141.26,141.37,141.16,141.37,85540.0,141.26,141.37,141.16,141.37,85540.0
2024-03-27 13:50:00,141.33,141.52,141.22,141.26,82852.0,141.33,141.52,141.22,141.26,82852.0
2024-03-27 14:00:00,141.26,141.35,141.14,141.17,33482.0,141.26,141.35,141.14,141.17,33482.0
2024-03-27 14:10:00,141.18,141.32,141.08,141.25,70430.0,141.18,141.32,141.08,141.25,70430.0
2024-03-27 14:20:00,141.25,141.45,141.2,141.35,43340.0,141.25,141.45,141.2,141.35,43340.0
2024-03-27 14:30:00,141.39,141.43,141.05,141.06,54790.0,141.39,141.43,141.05,141.06,54790.0
2024-03-27 14:40:00,141.04,141.27,141.04,141.1,59334.0,141.04,141.27,141.04,141.1,59334.0
2024-03-27 14:50:00,141.08,141.12,140.92,141.04,57992.0,141.08,141.12,140.92,141.04,57992.0
2024-03-27 15:00:00,141.02,141.11,140.91,141.0,69828.0,141.02,141.11,140.91,141.0,69828.0
2024-03-27 15:10:00,141.0,141.0,140.74,140.84,138986.0,141.0,141.0,140.74,140.84,138986.0
2024-03-27 15:20:00,140.81,141.21,140.81,141.11,81434.0,140.81,141.21,140.81,141.11,81434.0
2024-03-27 15:30:00,141.1,141.15,140.91,141.08,125742.0,141.1,141.15,140.91,141.08,125742.0
2024-03-27 15:40:00,141.1,141.35,140.99,141.06,188988.0,141.1,141.35,140.99,141.06,188988.0
2024-03-27 15:50:00,141.1,141.19,140.9,141.19,300970.0,141.1,141.19,140.9,141.19,300970.0
2024-03-28 09:30:00,140.68,141.08,140.03,140.23,291098.0,140.68,141.08,140.03,140.23,291098.0
2024-03-28 09:40:00,140.33,142.1,140.18,141.81,335314.0,140.33,142.1,140.18,141.81,335314.0
2024-03-28 09:50:00,141.85,142.23,141.72,141.85,147144.0,141.85,142.23,141.72,141.85,147144.0
2024-03-28 10:00:00,141.85,142.16,141.76,141.93,76460.0,141.85,142.16,141.76,141.93,76460.0
2024-03-28 10:10:00,141.89,142.35,141.73,142.31,121628.0,141.89,142.35,141.73,142.31,121628.0
2024-03-28 10:20:00,142.28,142.43,142.03,142.34,90096.0,142.28,142.43,142.03,142.34,90096.0
2024-03-28 10:30:00,142.35,142.52,142.13,142.16,110330.0,142.35,142.52,142.13,142.16,110330.0
2024-03-28 10:40:00,142.17,142.39,141.9,142.39,50138.0,142.17,142.39,141.9,142.39,50138.0
2024-03-28 10:50:00,142.34,142.53,142.17,142.35,66516.0,142.34,142.53,142.17,142.35,66516.0
2024-03-28 11:00:00,142.25,142.48,141.91,142.04,39320.0,142.25,142.48,141.91,142.04,39320.0
2024-03-28 11:10:00,141.95,141.95,141.56,141.72,43554.0,141.95,141.95,141.56,141.72,43554.0
2024-03-28 11:20:00,141.65,142.03,141.41,141.94,40760.0,141.65,142.03,141.41,141.94,40760.0
2024-03-28 11:30:00,142.02,142.19,141.75,141.78,39784.0,142.02,142.19,141.75,141.78,39784.0
2024-03-28 11:40:00,141.77,141.85,141.5,141.83,51732.0,141.77,141.85,141.5,141.83,51732.0
2024-03-28 11:50:00,141.76,141.94,141.72,141.87,43664.0,141.76,141.94,141.72,141.87,43664.0
2024-03-28 12:00:00,141.98,142.18,141.81,141.98,83478.0,141.98,142.18,141.81,141.98,83478.0
2024-03-28 12:10:00,141.92,142.03,141.85,141.86,63842.0,141.92,142.03,141.85,141.86,63842.0
2024-03-28 12:20:00,141.85,142.02,141.74,142.02,46696.0,141.85,142.02,141.74,142.02,46696.0
2024-03-28 12:30:00,142.06,142.08,141.79,141.87,29616.0,142.06,142.08,141.79,141.87,29616.0
2024-03-28 12:40:00,141.85,141.92,141.75,141.79,36618.0,141.85,141.92,141.75,141.79,36618.0
2024-03-28 12:50:00,141.84,141.89,141.62,141.68,54824.0,141.84,141.89,141.62,141.68,54824.0
2024-03-28 13:00:00,141.7,141.78,141.55,141.75,22916.0,141.7,141.78,141.55,141.75,22916.0
2024-03-28 13:10:00,141.75,141.81,141.64,141.79,22892.0,141.75,141.81,141.64,141.79,22892.0
2024-03-28 13:20:00,141.83,141.9,141.65,141.7,31046.0,141.83,141.9,141.65,141.7,31046.0
2024-03-28 13:30:00,141.69,141.74,141.52,141.68,20154.0,141.69,141.74,141.52,141.68,20154.0
2024-03-28 13:40:00,141.67,141.71,141.54,141.58,37176.0,141.67,141.71,141.54,141.58,37176.0
2024-03-28 13:50:00,141.59,141.61,141.34,141.36,45664.0,141.59,141.61,141.34,141.36,45664.0
2024-03-28 14:00:00,141.36,141.52,141.17,141.49,39444.0,141.36,141.52,141.17,141.49,39444.0
2024-03-28 14:10:00,141.46,141.67,141.4,141.45,33830.0,141.46,141.67,141.4,141.45,33830.0
2024-03-28 14:20:00,141.46,141.52,141.25,141.35,65868.0,141.46,141.52,141.25,141.35,65868.0
2024-03-28 14:30:00,141.35,141.5,141.18,141.31,55626.0,141.35,141.5,141.18,141.31,55626.0
2024-03-28 14:40:00,141.26,141.26,141.0,141.17,72656.0,141.26,141.26,141.0,141.17,72656.0
2024-03-28 14:50:00,141.21,141.9,141.17,141.89,46884.0,141.21,141.9,141.17,141.89,46884.0
2024-03-28 15:00:00,141.9,141.98,141.76,141.95,37976.0,141.9,141.98,141.76,141.95,37976.0
2024-03-28 15:10:00,141.93,142.04,141.83,141.97,58974.0,141.93,142.04,141.83,141.97,58974.0
2024-03-28 15:20:00,141.93,142.07,141.79,141.99,99102.0,141.93,142.07,141.79,141.99,99102.0
2024-03-28 15:30:00,142.0,142.1,141.91,141.99,69238.0,142.0,142.1,141.91,141.99,69238.0
2024-03-28 15:40:00,141.97,142.11,141.9,142.11,72870.0,141.97,142.11,141.9,142.11,72870.0
2024-03-28 15:50:00,142.06,142.32,141.91,142.07,294872.0,142.06,142.32,141.91,142.07,294872.0
2024-04-01 09:30:00,142.51,142.69,141.19,142.69,261412.0,142.51,142.69,141.19,142.69,261412.0
2024-04-01 09:40:00,142.75,142.84,141.71,141.9,164108.0,142.75,142.84,141.71,141.9,164108.0
2024-04-01 09:50:00,141.9,141.96,141.5,141.59,87998.0,141.9,141.96,141.5,141.59,87998.0
2024-04-01 10:00:00,141.52,141.74,141.18,141.19,99384.0,141.52,141.74,141.18,141.19,99384.0
2024-04-01 10:10:00,141.19,141.29,140.72,140.78,131636.0,141.19,141.29,140.72,140.78,131636.0
2024-04-01 10:20:00,140.78,140.92,140.46,140.59,109060.0,140.78,140.92,140.46,140.59,109060.0
2024-04-01 10:30:00,140.62,140.72,140.18,140.26,104314.0,140.62,140.72,140.18,140.26,104314.0
2024-04-01 10:40:00,140.17,140.32,140.02,140.08,145384.0,140.17,140.32,140.02,140.08,145384.0
2024-04-01 10:50:00,140.05,140.1,139.69,139.81,135736.0,140.05,140.1,139.69,139.81,135736.0
2024-04-01 11:00:00,139.84,140.4,139.77,140.2,65284.0,139.84,140.4,139.77,140.2,65284.0
2024-04-01 11:10:00,140.21,140.27,139.76,139.85,60970.0,140.21,140.27,139.76,139.85,60970.0
2024-04-01 11:20:00,139.85,140.23,139.79,140.18,46786.0,139.85,140.23,139.79,140.18,46786.0
2024-04-01 11:30:00,140.18,140.18,139.78,139.81,82926.0,140.18,140.18,139.78,139.81,82926.0
2024-04-01 11:40:00,139.81,139.85,139.66,139.81,223022.0,139.81,139.85,139.66,139.81,223022.0
2024-04-01 11:50:00,139.79,139.81,139.26,139.29,86474.0,139.79,139.81,139.26,139.29,86474.0
2024-04-01 12:00:00,139.28,139.57,139.22,139.46,96844.0,139.28,139.57,139.22,139.46,96844.0
2024-04-01 12:10:00,139.45,139.59,139.45,139.53,101324.0,139.45,139.59,139.45,139.53,101324.0
2024-04-01 12:20:00,139.58,139.6,139.31,139.4,69466.0,139.58,139.6,139.31,139.4,69466.0
2024-04-01 12:30:00,139.4,139.52,139.35,139.43,32300.0,139.4,139.52,139.35,139.43,32300.0
2024-04-01 12:40:00,139.43,139.83,139.42,139.63,88406.0,139.43,139.83,139.42,139.63,88406.0
2024-04-01 12:50:00,139.62,139.75,139.5,139.55,108486.0,139.62,139.75,139.5,139.55,108486.0
2024-04-01 13:00:00,139.53,139.65,139.46,139.5,70450.0,139.53,139.65,139.46,139.5,70450.0
2024-04-01 13:10:00,139.48,139.76,139.42,139.55,40986.0,139.48,139.76,139.42,139.55,40986.0
2024-04-01 13:20:00,139.58,139.58,139.31,139.54,53234.0,139.58,139.58,139.31,139.54,53234.0
2024-04-01 13:30:00,139.52,139.59,139.35,139.38,34428.0,139.52,139.59,139.35,139.38,34428.0
2024-04-01 13:40:00,139.43,139.66,139.38,139.62,47620.0,139.43,139.66,139.38,139.62,47620.0
2024-04-01 13:50:00,139.63,139.64,139.4,139.54,37458.0,139.63,139.64,139.4,139.54,37458.0
2024-04-01 14:00:00,139.54,139.61,139.49,139.52,27012.0,139.54,139.61,139.49,139.52,27012.0
2024-04-01 14:10:00,139.5,139.54,139.43,139.48,31394.0,139.5,139.54,139.43,139.48,31394.0
2024-04-01 14:20:00,139.48,139.54,139.42,139.51,34310.0,139.48,139.54,139.42,139.51,34310.0
2024-04-01 14:30:00,139.51,139.54,139.48,139.52,39826.0,139.51,139.54,139.48,139.52,39826.0
2024-04-01 14:40:00,139.52,139.6,139.37,139.53,51110.0,139.52,139.6,139.37,139.53,51110.0
2024-04-01 14:50:00,139.53,140.09,139.45,139.96,107316.0,139.53,140.09,139.45,139.96,107316.0
2024-04-01 15:00:00,139.96,139.96,139.73,139.83,62478.0,139.96,139.96,139.73,139.83,62478.0
2024-04-01 15:10:00,139.82,139.82,139.53,139.6,48398.0,139.82,139.82,139.53,139.6,48398.0
2024-04-01 15:20:00,139.61,139.66,139.44,139.51,39404.0,139.61,139.66,139.44,139.51,39404.0
2024-04-01 15:30:00,139.46,139.66,139.46,139.53,52122.0,139.46,139.66,139.46,139.53,52122.0
2024-04-01 15:40:00,139.5,139.64,139.45,139.48,75044.0,139.5,139.64,139.45,139.48,75044.0
2024-04-01 15:50:00,139.5,139.9,139.42,139.66,413630.0,139.5,139.9,139.42,139.66,413630.0
2024-04-02 09:30:00,137.12,137.78,135.77,136.44,674228.0,137.12,137.78,135.77,136.44,674228.0
2024-04-02 09:40:00,136.51,136.81,135.94,136.5,202966.0,136.51,136.81,135.94,136.5,202966.0
2024-04-02 09:50:00,136.54,136.96,136.23,136.28,159690.0,136.54,136.96,136.23,136.28,159690.0
2024-04-02 10:00:00,136.31,136.57,135.96,136.03,242918.0,136.31,136.57,135.96,136.03,242918.0
2024-04-02 10:10:00,136.06,136.26,135.8,135.86,172330.0,136.06,136.26,135.8,135.86,172330.0
2024-04-02 10:20:00,135.87,136.37,135.81,136.33,84220.0,135.87,136.37,135.81,136.33,84220.0
2024-04-02 10:30:00,136.32,136.6,136.15,136.26,76254.0,136.32,136.6,136.15,136.26,76254.0
2024-04-02 10:40:00,136.29,136.31,135.74,135.77,210116.0,136.29,136.31,135.74,135.77,210116.0
2024-04-02 10:50:00,135.8,136.0,135.73,135.83,79512.0,135.8,136.0,135.73,135.83,79512.0
2024-04-02 11:00:00,135.82,136.34,135.79,136.34,83076.0,135.82,136.34,135.79,136.34,83076.0
2024-04-02 11:10:00,136.37,137.22,136.37,137.07,106614.0,136.37,137.22,136.37,137.07,106614.0
2024-04-02 11:20:00,137.14,137.37,137.09,137.2,88776.0,137.14,137.37,137.09,137.2,88776.0
2024-04-02 11:30:00,137.12,137.37,136.9,136.96,84438.0,137.12,137.37,136.9,136.96,84438.0
2024-04-02 11:40:00,136.96,137.12,136.92,137.06,60426.0,136.96,137.12,136.92,137.06,60426.0
2024-04-02 11:50:00,137.07,137.38,137.02,137.11,97428.0,137.07,137.38,137.02,137.11,97428.0
2024-04-02 12:00:00,137.11,137.26,137.0,137.03,45330.0,137.11,137.26,137.0,137.03,45330.0
2024-04-02 12:10:00,137.05,137.1,136.82,136.84,44034.0,137.05,137.1,136.82,136.84,44034.0
2024-04-02 12:20:00,136.85,137.09,136.83,136.98,44108.0,136.85,137.09,136.83,136.98,44108.0
2024-04-02 12:30:00,136.98,137.17,136.9,137.05,48778.0,136.98,137.17,136.9,137.05,48778.0
2024-04-02 12:40:00,137.05,137.32,137.05,137.25,44544.0,137.05,137.32,137.05,137.25,44544.0
2024-04-02 12:50:00,137.25,137.32,137.17,137.26,37252.0,137.25,137.32,137.17,137.26,37252.0
2024-04-02 13:00:00,137.25,137.34,137.13,137.19,44462.0,137.25,137.34,137.13,137.19,44462.0
2024-04-02 13:10:00,137.18,137.28,137.08,137.14,29672.0,137.18,137.28,137.08,137.14,29672.0
2024-04-02 13:20:00,137.14,137.22,137.0,137.02,76896.0,137.14,137.22,137.0,137.02,76896.0
2024-04-02 13:30:00,137.02,137.08,136.81,136.87,55282.0,137.02,137.08,136.81,136.87,55282.0
2024-04-02 13:40:00,136.87,136.98,136.77,136.96,40992.0,136.87,136.98,136.77,136.96,40992.0
2024-04-02 13:50:00,136.98,137.03,136.72,136.78,52622.0,136.98,137.03,136.72,136.78,52622.0
2024-04-02 14:00:00,136.76,137.01,136.76,136.95,35236.0,136.76,137.01,136.76,136.95,35236.0
2024-04-02 14:10:00,136.97,136.97,136.74,136.82,51808.0,136.97,136.97,136.74,136.82,51808.0
2024-04-02 14:20:00,136.82,136.98,136.79,136.96,38040.0,136.82,136.98,136.79,136.96,38040.0
2024-04-02 14:30:00,136.93,136.96,136.79,136.79,28496.0,136.93,136.96,136.79,136.79,28496.0
2024-04-02 14:40:00,136.79,137.04,136.79,136.92,42768.0,136.79,137.04,136.79,136.92,42768.0
2024-04-02 14:50:00,136.93,137.04,136.88,136.94,39392.0,136.93,137.04,136.88,136.94,39392.0
2024-04-02 15:00:00,136.95,137.25,136.91,137.13,78608.0,136.95,137.25,136.91,137.13,78608.0
2024-04-02 15:10:00,137.09,137.21,136.9,136.97,86488.0,137.09,137.21,136.9,136.97,86488.0
2024-04-02 15:20:00,137.0,137.06,136.89,137.0,76124.0,137.0,137.06,136.89,137.0,76124.0
2024-04-02 15:30:00,137.03,137.05,136.92,137.04,96154.0,137.03,137.05,136.92,137.04,96154.0
2024-04-02 15:40:00,137.05,137.05,136.99,137.05,150290.0,137.05,137.05,136.99,137.05,150290.0
2024-04-02 15:50:00,137.03,137.05,136.6,136.67,494992.0,137.03,137.05,136.6,136.67,494992.0
2024-04-03 09:30:00,136.15,136.5,135.53,135.83,386714.0,136.15,136.5,135.53,135.83,386714.0
2024-04-03 09:40:00,135.85,136.29,135.62,135.89,128594.0,135.85,136.29,135.62,135.89,128594.0
2024-04-03 09:50:00,135.88,136.34,135.67,135.78,105544.0,135.88,136.34,135.67,135.78,105544.0
2024-04-03 10:00:00,135.81,136.89,135.79,136.25,177932.0,135.81,136.89,135.79,136.25,177932.0
2024-04-03 10:10:00,136.24,136.69,136.02,136.67,85906.0,136.24,136.69,136.02,136.67,85906.0
2024-04-03 10:20:00,136.69,136.92,136.49,136.6,94856.0,136.69,136.92,136.49,136.6,94856.0
2024-04-03 10:30:00,136.6,136.83,136.42,136.54,108232.0,136.6,136.83,136.42,136.54,108232.0
2024-04-03 10:40:00,136.57,136.58,136.04,136.12,85560.0,136.57,136.58,136.04,136.12,85560.0
2024-04-03 10:50:00,136.16,136.64,136.13,136.58,144160.0,136.16,136.64,136.13,136.58,144160.0
2024-04-03 11:00:00,136.59,136.94,136.59,136.65,97016.0,136.59,136.94,136.59,136.65,97016.0
2024-04-03 11:10:00,136.67,136.71,136.41,136.44,70904.0,136.67,136.71,136.41,136.44,70904.0
2024-04-03 11:20:00,136.45,136.61,136.37,136.55,53706.0,136.45,136.61,136.37,136.55,53706.0
2024-04-03 11:30:00,136.56,136.56,136.26,136.33,47144.0,136.56,136.56,136.26,136.33,47144.0
2024-04-03 11:40:00,136.34,136.39,136.19,136.19,89442.0,136.34,136.39,136.19,136.19,89442.0
2024-04-03 11:50:00,136.21,136.25,136.01,136.06,147104.0,136.21,136.25,136.01,136.06,147104.0
2024-04-03 12:00:00,136.08,136.14,135.93,136.04,88728.0,136.08,136.14,135.93,136.04,88728.0
2024-04-03 12:10:00,136.04,136.33,135.9,136.32,117284.0,136.04,136.33,135.9,136.32,117284.0
2024-04-03 12:20:00,136.35,136.57,136.22,136.49,69958.0,136.35,136.57,136.22,136.49,69958.0
2024-04-03 12:30:00,136.48,136.5,136.06,136.15,107626.0,136.48,136.5,136.06,136.15,107626.0
2024-04-03 12:40:00,136.19,136.38,136.19,136.21,48224.0,136.19,136.38,136.19,136.21,48224.0
2024-04-03 12:50:00,136.22,136.24,135.99,136.06,40510.0,136.22,136.24,135.99,136.06,40510.0
2024-04-03 13:00:00,136.05,136.13,136.0,136.06,41198.0,136.05,136.13,136.0,136.06,41198.0
2024-04-03 13:10:00,136.09,136.12,135.87,136.03,65636.0,136.09,136.12,135.87,136.03,65636.0
2024-04-03 13:20:00,136.04,136.06,135.95,135.97,57528.0,136.04,136.06,135.95,135.97,57528.0
2024-04-03 13:30:00,136.0,136.06,135.78,136.0,112798.0,136.0,136.06,135.78,136.0,112798.0
2024-04-03 13:40:00,136.01,136.05,135.88,135.93,54184.0,136.01,136.05,135.88,135.93,54184.0
2024-04-03 13:50:00,135.92,135.98,135.72,135.73,66960.0,135.92,135.98,135.72,135.73,66960.0
2024-04-03 14:00:00,135.74,135.91,135.69,135.9,48798.0,135.74,135.91,135.69,135.9,48798.0
2024-04-03 14:10:00,135.89,135.95,135.56,135.62,92962.0,135.89,135.95,135.56,135.62,92962.0
2024-04-03 14:20:00,135.6,135.62,135.41,135.46,78160.0,135.6,135.62,135.41,135.46,78160.0
2024-04-03 14:30:00,135.45,135.65,135.35,135.65,92488.0,135.45,135.65,135.35,135.65,92488.0
2024-04-03 14:40:00,135.62,135.62,135.38,135.53,64482.0,135.62,135.62,135.38,135.53,64482.0
2024-04-03 14:50:00,135.54,135.6,135.19,135.29,106776.0,135.54,135.6,135.19,135.29,106776.0
2024-04-03 15:00:00,135.29,135.48,135.22,135.32,97066.0,135.29,135.48,135.22,135.32,97066.0
2024-04-03 15:10:00,135.35,135.36,134.86,135.0,162660.0,135.35,135.36,134.86,135.0,162660.0
2024-04-03 15:20:00,135.03,135.07,134.63,134.88,188528.0,135.03,135.07,134.63,134.88,188528.0
2024-04-03 15:30:00,134.88,134.98,134.67,134.98,176702.0,134.88,134.98,134.67,134.98,176702.0
2024-04-03 15:40:00,134.98,134.99,134.68,134.68,218710.0,134.98,134.99,134.68,134.68,218710.0
2024-04-03 15:50:00,134.72,135.0,134.63,134.74,517952.0,134.72,135.0,134.63,134.74,517952.0
2024-04-04 09:30:00,135.84,136.43,135.2,136.07,373536.0,135.84,136.43,135.2,136.07,373536.0
2024-04-04 09:40:00,136.07,136.54,135.78,135.99,324258.0,136.07,136.54,135.78,135.99,324258.0
2024-04-04 09:50:00,135.99,136.1,135.49,135.69,173300.0,135.99,136.1,135.49,135.69,173300.0
2024-04-04 10:00:00,135.69,135.99,135.39,135.57,140842.0,135.69,135.99,135.39,135.57,140842.0
2024-04-04 10:10:00,135.63,135.63,135.08,135.12,238734.0,135.63,135.63,135.08,135.12,238734.0
2024-04-04 10:20:00,135.16,135.5,135.04,135.1,134412.0,135.16,135.5,135.04,135.1,134412.0
2024-04-04 10:30:00,135.16,135.43,134.95,135.02,147492.0,135.16,135.43,134.95,135.02,147492.0
2024-04-04 10:40:00,135.04,135.4,134.86,135.37,101412.0,135.04,135.4,134.86,135.37,101412.0
2024-04-04 10:50:00,135.42,135.9,135.27,135.53,137998.0,135.42,135.9,135.27,135.53,137998.0
2024-04-04 11:00:00,135.51,135.54,135.37,135.46,78860.0,135.51,135.54,135.37,135.46,78860.0
2024-04-04 11:10:00,135.43,135.55,135.22,135.26,60392.0,135.43,135.55,135.22,135.26,60392.0
2024-04-04 11:20:00,135.23,135.48,135.21,135.44,113856.0,135.23,135.48,135.21,135.44,113856.0
2024-04-04 11:30:00,135.45,135.5,135.11,135.29,124576.0,135.45,135.5,135.11,135.29,124576.0
2024-04-04 11:40:00,135.31,136.1,135.25,136.1,183734.0,135.31,136.1,135.25,136.1,183734.0
2024-04-04 11:50:00,136.15,136.4,135.9,135.93,113826.0,136.15,136.4,135.9,135.93,113826.0
2024-04-04 12:00:00,135.95,136.13,135.79,136.1,58590.0,135.95,136.13,135.79,136.1,58590.0
2024-04-04 12:10:00,136.07,136.22,135.99,136.1,39674.0,136.07,136.22,135.99,136.1,39674.0
2024-04-04 12:20:00,136.12,136.7,136.12,136.64,98650.0,136.12,136.7,136.12,136.64,98650.0
2024-04-04 12:30:00,136.64,136.64,136.31,136.42,99986.0,136.64,136.64,136.31,136.42,99986.0
2024-04-04 12:40:00,136.43,136.43,135.94,136.14,65322.0,136.43,136.43,135.94,136.14,65322.0
2024-04-04 12:50:00,136.1,136.1,135.63,135.9,64708.0,136.1,136.1,135.63,135.9,64708.0
2024-04-04 13:00:00,135.9,135.97,135.61,135.64,64002.0,135.9,135.97,135.61,135.64,64002.0
2024-04-04 13:10:00,135.68,135.7,135.6,135.63,59902.0,135.68,135.7,135.6,135.63,59902.0
2024-04-04 13:20:00,135.66,135.66,135.29,135.34,58082.0,135.66,135.66,135.29,135.34,58082.0
2024-04-04 13:30:00,135.35,135.53,135.32,135.41,80282.0,135.35,135.53,135.32,135.41,80282.0
2024-04-04 13:40:00,135.44,135.47,135.14,135.18,52602.0,135.44,135.47,135.14,135.18,52602.0
2024-04-04 13:50:00,135.15,135.27,134.96,134.98,70682.0,135.15,135.27,134.96,134.98,70682.0
2024-04-04 14:00:00,135.02,135.02,134.84,134.87,84486.0,135.02,135.02,134.84,134.87,84486.0
2024-04-04 14:10:00,134.87,134.9,134.45,134.55,134438.0,134.87,134.9,134.45,134.55,134438.0
2024-04-04 14:20:00,134.52,134.64,134.0,134.02,147432.0,134.52,134.64,134.0,134.02,147432.0
2024-04-04 14:30:00,134.02,134.04,133.59,133.91,170230.0,134.02,134.04,133.59,133.91,170230.0
2024-04-04 14:40:00,133.91,134.14,133.54,133.68,151362.0,133.91,134.14,133.54,133.68,151362.0
2024-04-04 14:50:00,133.66,133.71,133.12,133.2,172888.0,133.66,133.71,133.12,133.2,172888.0
2024-04-04 15:00:00,133.15,133.43,132.76,133.37,201450.0,133.15,133.43,132.76,133.37,201450.0
2024-04-04 15:10:00,133.31,133.35,132.72,132.79,137442.0,133.31,133.35,132.72,132.79,137442.0
2024-04-04 15:20:00,132.76,132.97,132.61,132.69,164884.0,132.76,132.97,132.61,132.69,164884.0
2024-04-04 15:30:00,132.68,133.1,132.58,132.65,209336.0,132.68,133.1,132.58,132.65,209336.0
2024-04-04 15:40:00,132.67,133.01,132.54,133.01,178784.0,132.67,133.01,132.54,133.01,178784.0
2024-04-04 15:50:00,132.98,133.02,132.5,132.52,510328.0,132.98,133.02,132.5,132.52,510328.0
2024-04-05 09:30:00,132.89,133.47,132.63,133.0,340960.0,132.89,133.47,132.63,133.0,340960.0
2024-04-05 09:40:00,132.98,133.72,132.85,133.35,123704.0,132.98,133.72,132.85,133.35,123704.0
2024-04-05 09:50:00,133.35,133.92,133.26,133.49,121446.0,133.35,133.92,133.26,133.49,121446.0
2024-04-05 10:00:00,133.55,134.0,133.41,133.77,106504.0,133.55,134.0,133.41,133.77,106504.0
2024-04-05 10:10:00,133.66,134.12,133.43,133.91,159378.0,133.66,134.12,133.43,133.91,159378.0
2024-04-05 10:20:00,133.9,134.0,133.59,133.69,85300.0,133.9,134.0,133.59,133.69,85300.0
2024-04-05 10:30:00,133.74,134.12,133.51,133.99,88168.0,133.74,134.12,133.51,133.99,88168.0
2024-04-05 10:40:00,134.04,134.26,133.94,134.25,122334.0,134.04,134.26,133.94,134.25,122334.0
2024-04-05 10:50:00,134.26,134.53,134.09,134.28,223642.0,134.26,134.53,134.09,134.28,223642.0
2024-04-05 11:00:00,134.29,134.29,133.74,133.83,121304.0,134.29,134.29,133.74,133.83,121304.0
2024-04-05 11:10:00,133.85,133.94,133.52,133.79,95172.0,133.85,133.94,133.52,133.79,95172.0
2024-04-05 11:20:00,133.79,133.89,133.6,133.8,66530.0,133.79,133.89,133.6,133.8,66530.0
2024-04-05 11:30:00,133.76,133.85,133.54,133.77,95958.0,133.76,133.85,133.54,133.77,95958.0
2024-04-05 11:40:00,133.79,134.3,133.77,134.21,92200.0,133.79,134.3,133.77,134.21,92200.0
2024-04-05 11:50:00,134.22,134.43,134.14,134.21,75498.0,134.22,134.43,134.14,134.21,75498.0
2024-04-05 12:00:00,134.22,134.37,133.96,134.0,96662.0,134.22,134.37,133.96,134.0,96662.0
2024-04-05 12:10:00,134.04,134.12,133.9,134.07,52848.0,134.04,134.12,133.9,134.07,52848.0
2024-04-05 12:20:00,134.12,134.24,134.06,134.1,56766.0,134.12,134.24,134.06,134.1,56766.0
2024-04-05 12:30:00,134.11,134.28,133.97,134.28,96878.0,134.11,134.28,133.97,134.28,96878.0
2024-04-05 12:40:00,134.24,134.45,134.19,134.28,84178.0,134.24,134.45,134.19,134.28,84178.0
2024-04-05 12:50:00,134.26,134.55,134.18,134.55,59694.0,134.26,134.55,134.18,134.55,59694.0
2024-04-05 13:00:00,134.56,134.75,134.41,134.48,67856.0,134.56,134.75,134.41,134.48,67856.0
2024-04-05 13:10:00,134.41,134.58,134.32,134.37,58200.0,134.41,134.58,134.32,134.37,58200.0
2024-04-05 13:20:00,134.38,134.48,134.25,134.27,49474.0,134.38,134.48,134.25,134.27,49474.0
2024-04-05 13:30:00,134.27,134.32,134.12,134.15,56870.0,134.27,134.32,134.12,134.15,56870.0
2024-04-05 13:40:00,134.15,134.34,134.08,134.22,89164.0,134.15,134.34,134.08,134.22,89164.0
2024-04-05 13:50:00,134.22,134.39,133.92,134.04,53176.0,134.22,134.39,133.92,134.04,53176.0
2024-04-05 14:00:00,134.0,134.34,133.76,134.32,59094.0,134.0,134.34,133.76,134.32,59094.0
2024-04-05 14:10:00,134.3,134.32,134.08,134.18,36060.0,134.3,134.32,134.08,134.18,36060.0
2024-04-05 14:20:00,134.15,134.44,133.9,133.94,59340.0,134.15,134.44,133.9,133.94,59340.0
2024-04-05 14:30:00,133.9,134.25,133.9,134.25,62744.0,133.9,134.25,133.9,134.25,62744.0
2024-04-05 14:40:00,134.24,134.29,134.03,134.1,49380.0,134.24,134.29,134.03,134.1,49380.0
2024-04-05 14:50:00,134.11,134.28,134.1,134.28,61916.0,134.11,134.28,134.1,134.28,61916.0
2024-04-05 15:00:00,134.28,134.5,134.21,134.38,65226.0,134.28,134.5,134.21,134.38,65226.0
2024-04-05 15:10:00,134.38,134.83,134.38,134.79,89130.0,134.38,134.83,134.38,134.79,89130.0
2024-04-05 15:20:00,134.83,134.85,134.53,134.61,79868.0,134.83,134.85,134.53,134.61,79868.0
2024-04-05 15:30:00,134.58,134.83,134.45,134.56,77136.0,134.58,134.83,134.45,134.56,77136.0
2024-04-05 15:40:00,134.59,134.75,134.51,134.71,90542.0,134.59,134.75,134.51,134.71,90542.0
2024-04-05 15:50:00,134.71,134.75,134.25,134.5,401250.0,134.71,134.75,134.25,134.5,401250.0
2024-04-08 09:30:00,134.01,134.52,133.4,133.48,242188.0,134.01,134.52,133.4,133.48,242188.0
2024-04-08 09:40:00,133.57,134.13,133.31,133.7,154074.0,133.57,134.13,133.31,133.7,154074.0
2024-04-08 09:50:00,133.76,133.81,133.1,133.39,178552.0,133.76,133.81,133.1,133.39,178552.0
2024-04-08 10:00:00,133.39,133.58,133.04,133.25,117868.0,133.39,133.58,133.04,133.25,117868.0
2024-04-08 10:10:00,133.28,133.71,133.15,133.5,110996.0,133.28,133.71,133.15,133.5,110996.0
2024-04-08 10:20:00,133.53,133.85,133.38,133.78,158462.0,133.53,133.85,133.38,133.78,158462.0
2024-04-08 10:30:00,133.78,134.0,133.25,133.29,190558.0,133.78,134.0,133.25,133.29,190558.0
2024-04-08 10:40:00,133.28,133.57,133.17,133.49,97478.0,133.28,133.57,133.17,133.49,97478.0
2024-04-08 10:50:00,133.51,133.87,133.39,133.82,129464.0,133.51,133.87,133.39,133.82,129464.0
2024-04-08 11:00:00,133.86,133.86,133.27,133.35,108420.0,133.86,133.86,133.27,133.35,108420.0
2024-04-08 11:10:00,133.35,133.52,133.33,133.45,62162.0,133.35,133.52,133.33,133.45,62162.0
2024-04-08 11:20:00,133.4,133.48,133.24,133.33,72484.0,133.4,133.48,133.24,133.33,72484.0
2024-04-08 11:30:00,133.32,133.4,133.16,133.4,59926.0,133.32,133.4,133.16,133.4,59926.0
2024-04-08 11:40:00,133.35,133.43,132.92,133.16,79072.0,133.35,133.43,132.92,133.16,79072.0
2024-04-08 11:50:00,133.12,133.41,133.07,133.4,87094.0,133.12,133.41,133.07,133.4,87094.0
2024-04-08 12:00:00,133.35,133.41,133.19,133.4,52132.0,133.35,133.41,133.19,133.4,52132.0
2024-04-08 12:10:00,133.35,133.41,133.14,133.15,75600.0,133.35,133.41,133.14,133.15,75600.0
2024-04-08 12:20:00,133.15,133.22,132.83,133.11,118726.0,133.15,133.22,132.83,133.11,118726.0
2024-04-08 12:30:00,133.11,133.29,133.08,133.22,78660.0,133.11,133.29,133.08,133.22,78660.0
2024-04-08 12:40:00,133.23,133.29,133.15,133.23,35630.0,133.23,133.29,133.15,133.23,35630.0
2024-04-08 12:50:00,133.24,133.26,133.12,133.24,56030.0,133.24,133.26,133.12,133.24,56030.0
2024-04-08 13:00:00,133.24,133.34,133.03,133.29,222056.0,133.24,133.34,133.03,133.29,222056.0
2024-04-08 13:10:00,133.27,133.91,133.25,133.78,191848.0,133.27,133.91,133.25,133.78,191848.0
2024-04-08 13:20:00,133.85,134.1,133.78,134.06,133894.0,133.85,134.1,133.78,134.06,133894.0
2024-04-08 13:30:00,134.07,134.15,133.83,134.04,186064.0,134.07,134.15,133.83,134.04,186064.0
2024-04-08 13:40:00,134.0,134.1,133.93,134.01,71214.0,134.0,134.1,133.93,134.01,71214.0
2024-04-08 13:50:00,134.02,134.2,134.0,134.06,75976.0,134.02,134.2,134.0,134.06,75976.0
2024-04-08 14:00:00,134.08,134.17,133.9,134.14,61838.0,134.08,134.17,133.9,134.14,61838.0
2024-04-08 14:10:00,134.14,134.22,134.07,134.14,58132.0,134.14,134.22,134.07,134.14,58132.0
2024-04-08 14:20:00,134.1,134.22,133.96,134.07,67974.0,134.1,134.22,133.96,134.07,67974.0
2024-04-08 14:30:00,134.09,134.09,133.72,133.8,71888.0,134.09,134.09,133.72,133.8,71888.0
2024-04-08 14:40:00,133.81,134.04,133.79,134.03,49656.0,133.81,134.04,133.79,134.03,49656.0
2024-04-08 14:50:00,134.02,134.08,133.91,133.97,64030.0,134.02,134.08,133.91,133.97,64030.0
2024-04-08 15:00:00,133.98,134.04,133.78,133.9,69202.0,133.98,134.04,133.78,133.9,69202.0
2024-04-08 15:10:00,133.88,133.89,133.72,133.73,58364.0,133.88,133.89,133.72,133.73,58364.0
2024-04-08 15:20:00,133.74,134.09,133.7,134.07,53564.0,133.74,134.09,133.7,134.07,53564.0
2024-04-08 15:30:00,134.04,134.32,134.04,134.22,57564.0,134.04,134.32,134.04,134.22,57564.0
2024-04-08 15:40:00,134.22,134.31,134.08,134.29,85690.0,134.22,134.31,134.08,134.29,85690.0
2024-04-08 15:50:00,134.29,134.56,134.06,134.2,640652.0,134.29,134.56,134.06,134.2,640652.0
2024-04-09 09:30:00,135.4,136.35,134.83,135.22,364006.0,135.4,136.35,134.83,135.22,364006.0
2024-04-09 09:40:00,135.29,137.38,135.19,136.64,437520.0,135.29,137.38,135.19,136.64,437520.0
2024-04-09 09:50:00,136.69,138.25,136.24,138.22,344366.0,136.69,138.25,136.24,138.22,344366.0
2024-04-09 10:00:00,138.28,138.71,137.44,138.0,415890.0,138.28,138.71,137.44,138.0,415890.0
2024-04-09 10:10:00,138.07,138.67,137.46,138.44,195520.0,138.07,138.67,137.46,138.44,195520.0
2024-04-09 10:20:00,138.46,139.09,137.9,138.04,317234.0,138.46,139.09,137.9,138.04,317234.0
2024-04-09 10:30:00,138.04,138.09,137.11,137.38,221752.0,138.04,138.09,137.11,137.38,221752.0
2024-04-09 10:40:00,137.42,137.58,136.71,136.87,256490.0,137.42,137.58,136.71,136.87,256490.0
2024-04-09 10:50:00,136.83,137.72,136.74,137.71,208782.0,136.83,137.72,136.74,137.71,208782.0
2024-04-09 11:00:00,137.69,137.83,137.38,137.38,97842.0,137.69,137.83,137.38,137.38,97842.0
2024-04-09 11:10:00,137.38,137.97,137.17,137.97,278196.0,137.38,137.97,137.17,137.97,278196.0
2024-04-09 11:20:00,137.95,137.99,137.45,137.58,108178.0,137.95,137.99,137.45,137.58,108178.0
2024-04-09 11:30:00,137.58,137.72,137.01,137.64,92406.0,137.58,137.72,137.01,137.64,92406.0
2024-04-09 11:40:00,137.6,137.93,137.56,137.92,91152.0,137.6,137.93,137.56,137.92,91152.0
2024-04-09 11:50:00,137.89,138.12,137.78,137.83,115862.0,137.89,138.12,137.78,137.83,115862.0
2024-04-09 12:00:00,137.83,138.37,137.81,138.13,96838.0,137.83,138.37,137.81,138.13,96838.0
2024-04-09 12:10:00,138.18,138.56,138.1,138.45,104338.0,138.18,138.56,138.1,138.45,104338.0
2024-04-09 12:20:00,138.46,138.51,138.24,138.29,73926.0,138.46,138.51,138.24,138.29,73926.0
2024-04-09 12:30:00,138.25,138.58,138.16,138.29,80288.0,138.25,138.58,138.16,138.29,80288.0
2024-04-09 12:40:00,138.29,138.43,138.16,138.22,58462.0,138.29,138.43,138.16,138.22,58462.0
2024-04-09 12:50:00,138.27,138.42,138.08,138.4,61600.0,138.27,138.42,138.08,138.4,61600.0
2024-04-09 13:00:00,138.42,139.06,138.36,139.0,107542.0,138.42,139.06,138.36,139.0,107542.0
2024-04-09 13:10:00,139.0,139.39,138.88,139.25,119584.0,139.0,139.39,138.88,139.25,119584.0
2024-04-09 13:20:00,139.26,139.68,139.26,139.32,116648.0,139.26,139.68,139.26,139.32,116648.0
2024-04-09 13:30:00,139.35,139.76,139.34,139.5,124430.0,139.35,139.76,139.34,139.5,124430.0
2024-04-09 13:40:00,139.51,139.71,139.43,139.44,103226.0,139.51,139.71,139.43,139.44,103226.0
2024-04-09 13:50:00,139.45,139.48,139.17,139.37,81674.0,139.45,139.48,139.17,139.37,81674.0
2024-04-09 14:00:00,139.33,139.7,139.19,139.55,118566.0,139.33,139.7,139.19,139.55,118566.0
2024-04-09 14:10:00,139.55,139.57,139.23,139.42,62538.0,139.55,139.57,139.23,139.42,62538.0
2024-04-09 14:20:00,139.45,139.45,139.07,139.34,62422.0,139.45,139.45,139.07,139.34,62422.0
2024-04-09 14:30:00,139.33,139.38,138.75,138.75,78428.0,139.33,139.38,138.75,138.75,78428.0
2024-04-09 14:40:00,138.78,139.1,138.75,138.85,56622.0,138.78,139.1,138.75,138.85,56622.0
2024-04-09 14:50:00,138.81,139.07,138.79,138.85,64972.0,138.81,139.07,138.79,138.85,64972.0
2024-04-09 15:00:00,138.79,138.9,138.45,138.56,95276.0,138.79,138.9,138.45,138.56,95276.0
2024-04-09 15:10:00,138.59,138.81,138.4,138.79,82328.0,138.59,138.81,138.4,138.79,82328.0
2024-04-09 15:20:00,138.81,139.21,138.76,139.19,134084.0,138.81,139.21,138.76,139.19,134084.0
2024-04-09 15:30:00,139.16,139.41,139.03,139.07,145474.0,139.16,139.41,139.03,139.07,145474.0
2024-04-09 15:40:00,139.08,139.39,139.04,139.37,203832.0,139.08,139.39,139.04,139.37,203832.0
2024-04-09 15:50:00,139.41,139.61,139.15,139.56,680142.0,139.41,139.61,139.15,139.56,680142.0
2024-04-10 09:30:00,137.5,141.03,137.5,141.02,494576.0,137.5,141.03,137.5,141.02,494576.0
2024-04-10 09:40:00,141.0,141.25,139.12,139.25,342920.0,141.0,141.25,139.12,139.25,342920.0
2024-04-10 09:50:00,139.29,139.94,139.14,139.36,181226.0,139.29,139.94,139.14,139.36,181226.0
2024-04-10 10:00:00,139.33,139.49,138.85,139.36,147802.0,139.33,139.49,138.85,139.36,147802.0
2024-04-10 10:10:00,139.28,139.29,138.5,138.88,113444.0,139.28,139.29,138.5,138.88,113444.0
2024-04-10 10:20:00,138.79,139.1,138.53,139.0,73776.0,138.79,139.1,138.53,139.0,73776.0
2024-04-10 10:30:00,138.91,139.61,138.81,139.59,104906.0,138.91,139.61,138.81,139.59,104906.0
2024-04-10 10:40:00,139.59,140.0,139.5,139.71,128812.0,139.59,140.0,139.5,139.71,128812.0
2024-04-10 10:50:00,139.73,139.76,139.31,139.41,76106.0,139.73,139.76,139.31,139.41,76106.0
2024-04-10 11:00:00,139.45,139.62,139.08,139.21,63816.0,139.45,139.62,139.08,139.21,63816.0
2024-04-10 11:10:00,139.21,139.44,139.0,139.38,42714.0,139.21,139.44,139.0,139.38,42714.0
2024-04-10 11:20:00,139.34,139.79,139.32,139.79,48134.0,139.34,139.79,139.32,139.79,48134.0
2024-04-10 11:30:00,139.79,140.03,139.67,139.98,107988.0,139.79,140.03,139.67,139.98,107988.0
2024-04-10 11:40:00,139.96,140.0,139.59,139.64,41784.0,139.96,140.0,139.59,139.64,41784.0
2024-04-10 11:50:00,139.58,139.83,139.35,139.49,54692.0,139.58,139.83,139.35,139.49,54692.0
2024-04-10 12:00:00,139.5,139.56,139.06,139.08,49688.0,139.5,139.56,139.06,139.08,49688.0
2024-04-10 12:10:00,139.1,139.21,138.84,138.9,169474.0,139.1,139.21,138.84,138.9,169474.0
2024-04-10 12:20:00,138.85,139.21,138.85,139.13,33940.0,138.85,139.21,138.85,139.13,33940.0
2024-04-10 12:30:00,139.17,139.28,139.03,139.07,29202.0,139.17,139.28,139.03,139.07,29202.0
2024-04-10 12:40:00,138.99,139.05,138.76,139.01,51700.0,138.99,139.05,138.76,139.01,51700.0
2024-04-10 12:50:00,139.03,139.82,139.03,139.79,61872.0,139.03,139.82,139.03,139.79,61872.0
2024-04-10 13:00:00,139.75,139.88,139.22,139.4,56222.0,139.75,139.88,139.22,139.4,56222.0
2024-04-10 13:10:00,139.44,139.6,139.28,139.56,44900.0,139.44,139.6,139.28,139.56,44900.0
2024-04-10 13:20:00,139.54,139.85,139.43,139.43,39124.0,139.54,139.85,139.43,139.43,39124.0
2024-04-10 13:30:00,139.38,139.5,139.03,139.07,57234.0,139.38,139.5,139.03,139.07,57234.0
2024-04-10 13:40:00,139.08,139.45,139.08,139.42,57996.0,139.08,139.45,139.08,139.42,57996.0
2024-04-10 13:50:00,139.44,139.78,139.19,139.51,45318.0,139.44,139.78,139.19,139.51,45318.0
2024-04-10 14:00:00,139.52,139.77,139.38,139.69,38724.0,139.52,139.77,139.38,139.69,38724.0
2024-04-10 14:10:00,139.71,140.01,139.65,139.85,43758.0,139.71,140.01,139.65,139.85,43758.0
2024-04-10 14:20:00,139.89,139.98,139.68,139.78,40976.0,139.89,139.98,139.68,139.78,40976.0
2024-04-10 14:30:00,139.79,140.1,139.69,140.07,50554.0,139.79,140.1,139.69,140.07,50554.0
2024-04-10 14:40:00,140.04,140.33,140.0,140.2,43098.0,140.04,140.33,140.0,140.2,43098.0
2024-04-10 14:50:00,140.24,140.32,139.76,139.9,52150.0,140.24,140.32,139.76,139.9,52150.0
2024-04-10 15:00:00,139.89,139.96,139.56,139.95,65188.0,139.89,139.96,139.56,139.95,65188.0
2024-04-10 15:10:00,139.98,140.38,139.98,140.28,95518.0,139.98,140.38,139.98,140.28,95518.0
2024-04-10 15:20:00,140.31,140.54,140.24,140.28,82176.0,140.31,140.54,140.24,140.28,82176.0
2024-04-10 15:30:00,140.25,140.32,139.94,140.14,96616.0,140.25,140.32,139.94,140.14,96616.0
2024-04-10 15:40:00,140.14,140.75,140.14,140.58,122882.0,140.14,140.75,140.14,140.58,122882.0
2024-04-10 15:50:00,140.56,140.65,140.3,140.52,319806.0,140.56,140.65,140.3,140.52,319806.0
2024-04-11 09:30:00,141.34,141.84,140.0,140.1,264366.0,141.34,141.84,140.0,140.1,264366.0
2024-04-11 09:40:00,140.1,140.54,139.89,140.42,81242.0,140.1,140.54,139.89,140.42,81242.0
2024-04-11 09:50:00,140.44,140.88,140.02,140.16,82038.0,140.44,140.88,140.02,140.16,82038.0
2024-04-11 10:00:00,140.25,140.25,139.25,139.5,92100.0,140.25,140.25,139.25,139.5,92100.0
2024-04-11 10:10:00,139.5,139.58,139.22,139.38,72350.0,139.5,139.58,139.22,139.38,72350.0
2024-04-11 10:20:00,139.35,140.01,139.35,139.95,56946.0,139.35,140.01,139.35,139.95,56946.0
2024-04-11 10:30:00,139.96,139.98,139.57,139.92,40766.0,139.96,139.98,139.57,139.92,40766.0
2024-04-11 10:40:00,139.93,140.16,139.75,139.75,49832.0,139.93,140.16,139.75,139.75,49832.0
2024-04-11 10:50:00,139.7,139.88,139.47,139.49,44058.0,139.7,139.88,139.47,139.49,44058.0
2024-04-11 11:00:00,139.49,139.71,139.41,139.62,69984.0,139.49,139.71,139.41,139.62,69984.0
2024-04-11 11:10:00,139.69,139.93,139.51,139.63,58948.0,139.69,139.93,139.51,139.63,58948.0
2024-04-11 11:20:00,139.67,139.89,139.41,139.83,102292.0,139.67,139.89,139.41,139.83,102292.0
2024-04-11 11:30:00,139.85,140.2,139.67,140.1,36682.0,139.85,140.2,139.67,140.1,36682.0
2024-04-11 11:40:00,140.12,140.38,140.04,140.19,40166.0,140.12,140.38,140.04,140.19,40166.0
2024-04-11 11:50:00,140.24,140.61,140.13,140.57,31448.0,140.24,140.61,140.13,140.57,31448.0
2024-04-11 12:00:00,140.51,140.58,140.39,140.39,30200.0,140.51,140.58,140.39,140.39,30200.0
2024-04-11 12:10:00,140.42,140.74,140.36,140.54,41446.0,140.42,140.74,140.36,140.54,41446.0
2024-04-11 12:20:00,140.58,140.71,140.44,140.5,59222.0,140.58,140.71,140.44,140.5,59222.0
2024-04-11 12:30:00,140.48,140.75,140.44,140.75,38344.0,140.48,140.75,140.44,140.75,38344.0
2024-04-11 12:40:00,140.76,140.84,140.63,140.84,31210.0,140.76,140.84,140.63,140.84,31210.0
2024-04-11 12:50:00,140.85,140.86,140.43,140.51,23148.0,140.85,140.86,140.43,140.51,23148.0
2024-04-11 13:00:00,140.5,140.98,140.35,140.86,40160.0,140.5,140.98,140.35,140.86,40160.0
2024-04-11 13:10:00,140.87,141.41,140.86,141.39,97776.0,140.87,141.41,140.86,141.39,97776.0
2024-04-11 13:20:00,141.39,141.6,141.35,141.36,152280.0,141.39,141.6,141.35,141.36,152280.0
2024-04-11 13:30:00,141.4,141.49,141.04,141.06,36070.0,141.4,141.49,141.04,141.06,36070.0
2024-04-11 13:40:00,141.09,141.42,141.09,141.37,25712.0,141.09,141.42,141.09,141.37,25712.0
2024-04-11 13:50:00,141.29,141.41,141.24,141.35,25110.0,141.29,141.41,141.24,141.35,25110.0
2024-04-11 14:00:00,141.37,142.21,141.35,142.21,127862.0,141.37,142.21,141.35,142.21,127862.0
2024-04-11 14:10:00,142.21,142.43,142.13,142.36,109414.0,142.21,142.43,142.13,142.36,109414.0
2024-04-11 14:20:00,142.34,142.55,142.17,142.5,80650.0,142.34,142.55,142.17,142.5,80650.0
2024-04-11 14:30:00,142.49,142.75,142.44,142.63,60826.0,142.49,142.75,142.44,142.63,60826.0
2024-04-11 14:40:00,142.62,142.63,142.26,142.31,50032.0,142.62,142.63,142.26,142.31,50032.0
2024-04-11 14:50:00,142.29,142.33,142.12,142.13,49432.0,142.29,142.33,142.12,142.13,49432.0
2024-04-11 15:00:00,142.14,142.32,142.13,142.25,40910.0,142.14,142.32,142.13,142.25,40910.0
2024-04-11 15:10:00,142.25,142.33,142.14,142.23,49594.0,142.25,142.33,142.14,142.23,49594.0
2024-04-11 15:20:00,142.25,142.49,142.2,142.43,51292.0,142.25,142.49,142.2,142.43,51292.0
2024-04-11 15:30:00,142.41,142.42,142.16,142.23,57302.0,142.41,142.42,142.16,142.23,57302.0
2024-04-11 15:40:00,142.21,142.28,141.96,142.01,68052.0,142.21,142.28,141.96,142.01,68052.0
2024-04-11 15:50:00,141.98,142.04,141.67,141.88,285274.0,141.98,142.04,141.67,141.88,285274.0
2024-04-12 09:30:00,141.18,141.62,140.27,140.64,208398.0,141.18,141.62,140.27,140.64,208398.0
2024-04-12 09:40:00,140.78,140.97,140.32,140.53,92078.0,140.78,140.97,140.32,140.53,92078.0
2024-04-12 09:50:00,140.54,141.85,140.54,141.76,82778.0,140.54,141.85,140.54,141.76,82778.0
2024-04-12 10:00:00,141.58,141.65,141.25,141.55,94928.0,141.58,141.65,141.25,141.55,94928.0
2024-04-12 10:10:00,141.56,141.88,141.33,141.79,105476.0,141.56,141.88,141.33,141.79,105476.0
2024-04-12 10:20:00,141.81,141.81,141.3,141.56,77390.0,141.81,141.81,141.3,141.56,77390.0
2024-04-12 10:30:00,141.54,141.87,140.83,140.89,99132.0,141.54,141.87,140.83,140.89,99132.0
2024-04-12 10:40:00,140.91,141.02,140.71,140.75,107544.0,140.91,141.02,140.71,140.75,107544.0
2024-04-12 10:50:00,140.71,140.76,140.21,140.35,66828.0,140.71,140.76,140.21,140.35,66828.0
2024-04-12 11:00:00,140.37,140.62,140.34,140.49,54992.0,140.37,140.62,140.34,140.49,54992.0
2024-04-12 11:10:00,140.45,140.64,140.32,140.6,45308.0,140.45,140.64,140.32,140.6,45308.0
2024-04-12 11:20:00,140.56,140.9,140.45,140.9,54254.0,140.56,140.9,140.45,140.9,54254.0
2024-04-12 11:30:00,140.9,140.97,140.54,140.64,46096.0,140.9,140.97,140.54,140.64,46096.0
2024-04-12 11:40:00,140.71,140.89,140.58,140.66,41682.0,140.71,140.89,140.58,140.66,41682.0
2024-04-12 11:50:00,140.66,140.7,140.36,140.41,32746.0,140.66,140.7,140.36,140.41,32746.0
2024-04-12 12:00:00,140.44,140.45,140.09,140.24,78480.0,140.44,140.45,140.09,140.24,78480.0
2024-04-12 12:10:00,140.21,140.32,139.82,139.82,92048.0,140.21,140.32,139.82,139.82,92048.0
2024-04-12 12:20:00,139.83,140.02,139.78,139.85,109388.0,139.83,140.02,139.78,139.85,109388.0
2024-04-12 12:30:00,139.82,140.01,139.5,139.69,63732.0,139.82,140.01,139.5,139.69,63732.0
2024-04-12 12:40:00,139.68,139.73,139.41,139.41,46224.0,139.68,139.73,139.41,139.41,46224.0
2024-04-12 12:50:00,139.42,139.65,139.42,139.57,36954.0,139.42,139.65,139.42,139.57,36954.0
2024-04-12 13:00:00,139.59,139.76,139.41,139.62,37520.0,139.59,139.76,139.41,139.62,37520.0
2024-04-12 13:10:00,139.67,139.89,139.61,139.72,37106.0,139.67,139.89,139.61,139.72,37106.0
2024-04-12 13:20:00,139.74,139.74,139.32,139.43,46916.0,139.74,139.74,139.32,139.43,46916.0
2024-04-12 13:30:00,139.41,139.43,139.06,139.25,51658.0,139.41,139.43,139.06,139.25,51658.0
2024-04-12 13:40:00,139.28,139.87,139.27,139.72,72922.0,139.28,139.87,139.27,139.72,72922.0
2024-04-12 13:50:00,139.72,139.79,139.54,139.54,29900.0,139.72,139.79,139.54,139.54,29900.0
2024-04-12 14:00:00,139.51,139.6,139.43,139.48,56360.0,139.51,139.6,139.43,139.48,56360.0
2024-04-12 14:10:00,139.45,139.53,139.36,139.39,23724.0,139.45,139.53,139.36,139.39,23724.0
2024-04-12 14:20:00,139.41,139.47,139.19,139.23,37664.0,139.41,139.47,139.19,139.23,37664.0
2024-04-12 14:30:00,139.27,139.35,138.9,138.97,70928.0,139.27,139.35,138.9,138.97,70928.0
2024-04-12 14:40:00,138.98,139.04,138.63,138.73,62160.0,138.98,139.04,138.63,138.73,62160.0
2024-04-12 14:50:00,138.7,139.01,138.7,138.86,36716.0,138.7,139.01,138.7,138.86,36716.0
2024-04-12 15:00:00,138.79,139.22,138.73,139.19,42558.0,138.79,139.22,138.73,139.19,42558.0
2024-04-12 15:10:00,139.23,139.5,139.23,139.43,49280.0,139.23,139.5,139.23,139.43,49280.0
2024-04-12 15:20:00,139.46,139.59,139.37,139.48,79574.0,139.46,139.59,139.37,139.48,79574.0
2024-04-12 15:30:00,139.43,139.58,139.19,139.19,51796.0,139.43,139.58,139.19,139.19,51796.0
2024-04-12 15:40:00,139.21,139.63,139.2,139.4,110170.0,139.21,139.63,139.2,139.4,110170.0
2024-04-12 15:50:00,139.41,139.54,139.1,139.54,257682.0,139.41,139.54,139.1,139.54,257682.0
2024-04-15 09:30:00,139.5,139.59,138.25,138.51,239800.0,139.5,139.59,138.25,138.51,239800.0
2024-04-15 09:40:00,138.59,138.74,137.85,138.16,125284.0,138.59,138.74,137.85,138.16,125284.0
2024-04-15 09:50:00,138.21,138.88,138.15,138.75,111574.0,138.21,138.88,138.15,138.75,111574.0
2024-04-15 10:00:00,138.75,138.85,138.0,138.05,93302.0,138.75,138.85,138.0,138.05,93302.0
2024-04-15 10:10:00,138.06,138.1,137.59,137.59,132022.0,138.06,138.1,137.59,137.59,132022.0
2024-04-15 10:20:00,137.63,137.65,136.87,137.16,143276.0,137.63,137.65,136.87,137.16,143276.0
2024-04-15 10:30:00,137.12,137.44,136.95,137.1,76606.0,137.12,137.44,136.95,137.1,76606.0
2024-04-15 10:40:00,137.09,137.33,136.85,137.13,68564.0,137.09,137.33,136.85,137.13,68564.0
2024-04-15 10:50:00,137.1,137.7,136.96,137.61,99000.0,137.1,137.7,136.96,137.61,99000.0
2024-04-15 11:00:00,137.61,137.64,137.0,137.37,136488.0,137.61,137.64,137.0,137.37,136488.0
2024-04-15 11:10:00,137.4,137.89,137.38,137.82,125524.0,137.4,137.89,137.38,137.82,125524.0
2024-04-15 11:20:00,137.82,138.1,137.59,138.1,60536.0,137.82,138.1,137.59,138.1,60536.0
2024-04-15 11:30:00,138.07,138.6,138.02,138.58,58804.0,138.07,138.6,138.02,138.58,58804.0
2024-04-15 11:40:00,138.54,138.7,138.29,138.41,84374.0,138.54,138.7,138.29,138.41,84374.0
2024-04-15 11:50:00,138.35,138.51,138.18,138.29,26504.0,138.35,138.51,138.18,138.29,26504.0
2024-04-15 12:00:00,138.31,138.5,138.31,138.5,29468.0,138.31,138.5,138.31,138.5,29468.0
2024-04-15 12:10:00,138.43,138.54,138.08,138.11,32756.0,138.43,138.54,138.08,138.11,32756.0
2024-04-15 12:20:00,138.1,138.12,137.66,137.7,35042.0,138.1,138.12,137.66,137.7,35042.0
2024-04-15 12:30:00,137.69,137.74,137.26,137.35,42010.0,137.69,137.74,137.26,137.35,42010.0
2024-04-15 12:40:00,137.35,137.54,137.2,137.45,38876.0,137.35,137.54,137.2,137.45,38876.0
2024-04-15 12:50:00,137.47,137.58,137.39,137.57,32504.0,137.47,137.58,137.39,137.57,32504.0
2024-04-15 13:00:00,137.58,137.8,137.49,137.75,31386.0,137.58,137.8,137.49,137.75,31386.0
2024-04-15 13:10:00,137.77,137.77,137.16,137.16,31660.0,137.77,137.77,137.16,137.16,31660.0
2024-04-15 13:20:00,137.07,137.07,136.29,136.35,67816.0,137.07,137.07,136.29,136.35,67816.0
2024-04-15 13:30:00,136.35,136.37,135.93,135.96,80670.0,136.35,136.37,135.93,135.96,80670.0
2024-04-15 13:40:00,135.91,136.02,135.6,135.65,59426.0,135.91,136.02,135.6,135.65,59426.0
2024-04-15 13:50:00,135.65,136.06,135.58,136.0,44216.0,135.65,136.06,135.58,136.0,44216.0
2024-04-15 14:00:00,136.0,136.22,135.95,136.15,42442.0,136.0,136.22,135.95,136.15,42442.0
2024-04-15 14:10:00,136.15,136.25,135.98,136.09,54264.0,136.15,136.25,135.98,136.09,54264.0
2024-04-15 14:20:00,136.07,136.44,135.93,136.21,89274.0,136.07,136.44,135.93,136.21,89274.0
2024-04-15 14:30:00,136.17,136.37,136.1,136.22,31940.0,136.17,136.37,136.1,136.22,31940.0
2024-04-15 14:40:00,136.23,136.34,136.11,136.2,42272.0,136.23,136.34,136.11,136.2,42272.0
2024-04-15 14:50:00,136.24,136.24,135.99,136.06,27568.0,136.24,136.24,135.99,136.06,27568.0
2024-04-15 15:00:00,136.06,136.19,135.52,135.69,68772.0,136.06,136.19,135.52,135.69,68772.0
2024-04-15 15:10:00,135.68,135.88,135.61,135.62,73374.0,135.68,135.88,135.61,135.62,73374.0
2024-04-15 15:20:00,135.64,135.93,135.61,135.63,50480.0,135.64,135.93,135.61,135.63,50480.0
2024-04-15 15:30:00,135.6,135.98,135.55,135.96,53646.0,135.6,135.98,135.55,135.96,53646.0
2024-04-15 15:40:00,135.95,136.22,135.78,136.22,69804.0,135.95,136.22,135.78,136.22,69804.0
2024-04-15 15:50:00,136.17,136.27,135.85,136.08,252574.0,136.17,136.27,135.85,136.08,252574.0
2024-04-16 09:30:00,135.21,136.53,135.18,136.27,498086.0,135.21,136.53,135.18,136.27,498086.0
2024-04-16 09:40:00,136.14,136.55,135.84,136.06,132706.0,136.14,136.55,135.84,136.06,132706.0
2024-04-16 09:50:00,136.04,137.25,135.7,137.12,161260.0,136.04,137.25,135.7,137.12,161260.0
2024-04-16 10:00:00,137.17,137.29,136.08,136.47,240604.0,137.17,137.29,136.08,136.47,240604.0
2024-04-16 10:10:00,136.47,136.47,135.85,135.99,106362.0,136.47,136.47,135.85,135.99,106362.0
2024-04-16 10:20:00,136.02,136.12,135.62,135.62,36450.0,136.02,136.12,135.62,135.62,36450.0
2024-04-16 10:30:00,135.56,136.04,135.53,135.95,61348.0,135.56,136.04,135.53,135.95,61348.0
2024-04-16 10:40:00,136.04,136.54,135.96,136.27,90632.0,136.04,136.54,135.96,136.27,90632.0
2024-04-16 10:50:00,136.26,136.28,135.72,135.9,61280.0,136.26,136.28,135.72,135.9,61280.0
2024-04-16 11:00:00,135.85,136.22,135.75,136.22,106262.0,135.85,136.22,135.75,136.22,106262.0
2024-04-16 11:10:00,136.21,136.65,136.12,136.32,57282.0,136.21,136.65,136.12,136.32,57282.0
2024-04-16 11:20:00,136.34,136.71,136.34,136.65,59064.0,136.34,136.71,136.34,136.65,59064.0
2024-04-16 11:30:00,136.68,136.8,136.57,136.66,52288.0,136.68,136.8,136.57,136.66,52288.0
2024-04-16 11:40:00,136.65,136.94,136.64,136.87,53716.0,136.65,136.94,136.64,136.87,53716.0
2024-04-16 11:50:00,136.9,137.19,136.7,136.73,69070.0,136.9,137.19,136.7,136.73,69070.0
2024-04-16 12:00:00,136.67,136.67,136.43,136.58,41786.0,136.67,136.67,136.43,136.58,41786.0
2024-04-16 12:10:00,136.58,136.71,136.46,136.5,40256.0,136.58,136.71,136.46,136.5,40256.0
2024-04-16 12:20:00,136.47,136.84,136.41,136.67,44432.0,136.47,136.84,136.41,136.67,44432.0
2024-04-16 12:30:00,136.68,137.02,136.68,136.92,31792.0,136.68,137.02,136.68,136.92,31792.0
2024-04-16 12:40:00,136.93,137.13,136.87,137.02,29296.0,136.93,137.13,136.87,137.02,29296.0
2024-04-16 12:50:00,137.02,137.23,137.02,137.15,39734.0,137.02,137.23,137.02,137.15,39734.0
2024-04-16 13:00:00,137.15,137.34,137.04,137.27,42422.0,137.15,137.34,137.04,137.27,42422.0
2024-04-16 13:10:00,137.23,137.35,136.9,137.35,37958.0,137.23,137.35,136.9,137.35,37958.0
2024-04-16 13:20:00,137.32,137.34,136.91,136.97,47528.0,137.32,137.34,136.91,136.97,47528.0
2024-04-16 13:30:00,136.97,137.1,136.46,136.89,69540.0,136.97,137.1,136.46,136.89,69540.0
2024-04-16 13:40:00,137.08,137.42,137.06,137.09,68658.0,137.08,137.42,137.06,137.09,68658.0
2024-04-16 13:50:00,137.1,137.44,137.01,137.41,53828.0,137.1,137.44,137.01,137.41,53828.0
2024-04-16 14:00:00,137.44,138.25,137.2,138.24,91332.0,137.44,138.25,137.2,138.24,91332.0
2024-04-16 14:10:00,138.22,138.23,137.37,137.37,66792.0,138.22,138.23,137.37,137.37,66792.0
2024-04-16 14:20:00,137.43,137.52,137.0,137.06,60122.0,137.43,137.52,137.0,137.06,60122.0
2024-04-16 14:30:00,137.06,137.71,137.03,137.58,59876.0,137.06,137.71,137.03,137.58,59876.0
2024-04-16 14:40:00,137.58,137.88,137.56,137.84,88440.0,137.58,137.88,137.56,137.84,88440.0
2024-04-16 14:50:00,137.79,137.97,137.66,137.72,63100.0,137.79,137.97,137.66,137.72,63100.0
2024-04-16 15:00:00,137.74,137.78,137.45,137.62,69484.0,137.74,137.78,137.45,137.62,69484.0
2024-04-16 15:10:00,137.59,137.83,137.54,137.8,68502.0,137.59,137.83,137.54,137.8,68502.0
2024-04-16 15:20:00,137.83,138.04,137.72,137.96,60386.0,137.83,138.04,137.72,137.96,60386.0
2024-04-16 15:30:00,137.94,137.96,137.39,137.54,106928.0,137.94,137.96,137.39,137.54,106928.0
2024-04-16 15:40:00,137.55,137.78,137.34,137.78,103472.0,137.55,137.78,137.34,137.78,103472.0
2024-04-16 15:50:00,137.76,137.95,137.43,137.56,335678.0,137.76,137.95,137.43,137.56,335678.0
2024-04-17 09:30:00,139.0,139.3,137.94,139.29,236896.0,139.0,139.3,137.94,139.29,236896.0
2024-04-17 09:40:00,139.29,140.44,139.1,139.44,243864.0,139.29,140.44,139.1,139.44,243864.0
2024-04-17 09:50:00,139.41,139.67,139.0,139.37,89302.0,139.41,139.67,139.0,139.37,89302.0
2024-04-17 10:00:00,139.4,139.47,138.43,138.77,150332.0,139.4,139.47,138.43,138.77,150332.0
2024-04-17 10:10:00,138.82,139.06,138.41,138.99,139652.0,138.82,139.06,138.41,138.99,139652.0
2024-04-17 10:20:00,138.96,139.07,138.41,138.94,84804.0,138.96,139.07,138.41,138.94,84804.0
2024-04-17 10:30:00,138.94,139.06,138.27,138.35,58494.0,138.94,139.06,138.27,138.35,58494.0
2024-04-17 10:40:00,138.27,139.04,138.17,138.86,79666.0,138.27,139.04,138.17,138.86,79666.0
2024-04-17 10:50:00,138.86,138.92,137.93,138.31,61804.0,138.86,138.92,137.93,138.31,61804.0
2024-04-17 11:00:00,138.39,139.18,138.39,138.73,67114.0,138.39,139.18,138.39,138.73,67114.0
2024-04-17 11:10:00,138.82,138.92,138.36,138.44,48084.0,138.82,138.92,138.36,138.44,48084.0
2024-04-17 11:20:00,138.49,138.79,138.36,138.5,60246.0,138.49,138.79,138.36,138.5,60246.0
2024-04-17 11:30:00,138.51,138.54,138.25,138.52,79388.0,138.51,138.54,138.25,138.52,79388.0
2024-04-17 11:40:00,138.42,138.82,138.41,138.64,68970.0,138.42,138.82,138.41,138.64,68970.0
2024-04-17 11:50:00,138.63,138.92,138.6,138.77,52166.0,138.63,138.92,138.6,138.77,52166.0
2024-04-17 12:00:00,138.73,138.73,137.84,138.13,87566.0,138.73,138.73,137.84,138.13,87566.0
2024-04-17 12:10:00,138.21,138.75,138.2,138.44,62026.0,138.21,138.75,138.2,138.44,62026.0
2024-04-17 12:20:00,138.46,138.56,138.12,138.53,52968.0,138.46,138.56,138.12,138.53,52968.0
2024-04-17 12:30:00,138.49,138.54,138.04,138.07,76074.0,138.49,138.54,138.04,138.07,76074.0
2024-04-17 12:40:00,138.09,138.27,137.95,138.25,87532.0,138.09,138.27,137.95,138.25,87532.0
2024-04-17 12:50:00,138.22,138.3,137.8,137.91,55780.0,138.22,138.3,137.8,137.91,55780.0
2024-04-17 13:00:00,137.86,138.34,137.8,138.27,40492.0,137.86,138.34,137.8,138.27,40492.0
2024-04-17 13:10:00,138.24,138.6,138.13,138.59,43580.0,138.24,138.6,138.13,138.59,43580.0
2024-04-17 13:20:00,138.56,138.71,138.46,138.57,51720.0,138.56,138.71,138.46,138.57,51720.0
2024-04-17 13:30:00,138.6,138.7,138.37,138.42,35866.0,138.6,138.7,138.37,138.42,35866.0
2024-04-17 13:40:00,138.46,138.75,138.27,138.75,37562.0,138.46,138.75,138.27,138.75,37562.0
2024-04-17 13:50:00,138.81,138.99,138.64,138.94,101444.0,138.81,138.99,138.64,138.94,101444.0
2024-04-17 14:00:00,138.89,139.0,138.78,138.92,30360.0,138.89,139.0,138.78,138.92,30360.0
2024-04-17 14:10:00,138.88,139.0,138.42,138.96,58938.0,138.88,139.0,138.42,138.96,58938.0
2024-04-17 14:20:00,138.94,139.29,138.68,139.1,72104.0,138.94,139.29,138.68,139.1,72104.0
2024-04-17 14:30:00,139.02,139.26,138.89,138.95,63850.0,139.02,139.26,138.89,138.95,63850.0
2024-04-17 14:40:00,138.94,139.63,138.93,139.5,74788.0,138.94,139.63,138.93,139.5,74788.0
2024-04-17 14:50:00,139.51,139.56,138.76,138.85,43862.0,139.51,139.56,138.76,138.85,43862.0
2024-04-17 15:00:00,138.85,138.88,138.42,138.62,36410.0,138.85,138.88,138.42,138.62,36410.0
2024-04-17 15:10:00,138.59,138.93,138.31,138.93,54312.0,138.59,138.93,138.31,138.93,54312.0
2024-04-17 15:20:00,138.85,138.99,138.53,138.53,87394.0,138.85,138.99,138.53,138.53,87394.0
2024-04-17 15:30:00,138.54,138.79,138.52,138.58,82232.0,138.54,138.79,138.52,138.58,82232.0
2024-04-17 15:40:00,138.61,139.09,138.57,138.99,100708.0,138.61,139.09,138.57,138.99,100708.0
2024-04-17 15:50:00,138.95,139.03,138.51,138.67,425334.0,138.95,139.03,138.51,138.67,425334.0
2024-04-18 09:30:00,138.88,138.94,138.16,138.34,194740.0,138.88,138.94,138.16,138.34,194740.0
2024-04-18 09:40:00,138.35,139.49,138.23,139.49,79814.0,138.35,139.49,138.23,139.49,79814.0
2024-04-18 09:50:00,139.5,139.71,139.14,139.41,100626.0,139.5,139.71,139.14,139.41,100626.0
2024-04-18 10:00:00,139.49,139.68,139.04,139.58,74846.0,139.49,139.68,139.04,139.58,74846.0
2024-04-18 10:10:00,139.58,140.02,139.44,139.47,128238.0,139.58,140.02,139.44,139.47,128238.0
2024-04-18 10:20:00,139.47,139.97,139.35,139.74,66226.0,139.47,139.97,139.35,139.74,66226.0
2024-04-18 10:30:00,139.82,141.1,139.78,140.65,195288.0,139.82,141.1,139.78,140.65,195288.0
2024-04-18 10:40:00,140.73,141.35,140.47,141.23,129140.0,140.73,141.35,140.47,141.23,129140.0
2024-04-18 10:50:00,141.29,141.58,140.83,141.12,140200.0,141.29,141.58,140.83,141.12,140200.0
2024-04-18 11:00:00,141.13,141.44,140.97,141.1,48198.0,141.13,141.44,140.97,141.1,48198.0
2024-04-18 11:10:00,141.12,141.38,141.0,141.28,65958.0,141.12,141.38,141.0,141.28,65958.0
2024-04-18 11:20:00,141.28,141.54,140.93,141.0,55860.0,141.28,141.54,140.93,141.0,55860.0
2024-04-18 11:30:00,141.05,141.74,141.02,141.66,111644.0,141.05,141.74,141.02,141.66,111644.0
2024-04-18 11:40:00,141.62,142.03,141.48,141.95,98756.0,141.62,142.03,141.48,141.95,98756.0
2024-04-18 11:50:00,141.98,142.12,141.54,142.11,145358.0,141.98,142.12,141.54,142.11,145358.0
2024-04-18 12:00:00,142.06,142.14,141.67,141.76,81806.0,142.06,142.14,141.67,141.76,81806.0
2024-04-18 12:10:00,141.72,142.04,141.65,141.79,38770.0,141.72,142.04,141.65,141.79,38770.0
2024-04-18 12:20:00,141.79,142.12,141.77,142.09,62888.0,141.79,142.12,141.77,142.09,62888.0
2024-04-18 12:30:00,142.11,142.19,141.58,141.63,62086.0,142.11,142.19,141.58,141.63,62086.0
2024-04-18 12:40:00,141.6,141.65,140.91,141.07,211286.0,141.6,141.65,140.91,141.07,211286.0
2024-04-18 12:50:00,141.06,141.25,140.9,141.06,179522.0,141.06,141.25,140.9,141.06,179522.0
2024-04-18 13:00:00,141.06,141.22,140.75,140.93,48582.0,141.06,141.22,140.75,140.93,48582.0
2024-04-18 13:10:00,140.94,140.94,140.42,140.59,78986.0,140.94,140.94,140.42,140.59,78986.0
2024-04-18 13:20:00,140.67,140.73,140.29,140.68,68842.0,140.67,140.73,140.29,140.68,68842.0
2024-04-18 13:30:00,140.63,140.77,140.45,140.51,51498.0,140.63,140.77,140.45,140.51,51498.0
2024-04-18 13:40:00,140.54,140.66,140.27,140.5,81806.0,140.54,140.66,140.27,140.5,81806.0
2024-04-18 13:50:00,140.46,140.48,140.09,140.2,41572.0,140.46,140.48,140.09,140.2,41572.0
2024-04-18 14:00:00,140.24,140.28,139.93,140.0,53308.0,140.24,140.28,139.93,140.0,53308.0
2024-04-18 14:10:00,139.99,140.3,139.67,140.27,110534.0,139.99,140.3,139.67,140.27,110534.0
2024-04-18 14:20:00,140.27,140.56,140.21,140.39,48610.0,140.27,140.56,140.21,140.39,48610.0
2024-04-18 14:30:00,140.38,140.39,139.96,140.24,51570.0,140.38,140.39,139.96,140.24,51570.0
2024-04-18 14:40:00,140.22,140.41,140.1,140.12,50914.0,140.22,140.41,140.1,140.12,50914.0
2024-04-18 14:50:00,140.09,140.25,139.92,140.14,96270.0,140.09,140.25,139.92,140.14,96270.0
2024-04-18 15:00:00,140.15,140.76,140.14,140.52,95056.0,140.15,140.76,140.14,140.52,95056.0
2024-04-18 15:10:00,140.54,140.79,140.43,140.53,119198.0,140.54,140.79,140.43,140.53,119198.0
2024-04-18 15:20:00,140.56,140.81,140.33,140.5,137186.0,140.56,140.81,140.33,140.5,137186.0
2024-04-18 15:30:00,140.51,140.79,140.51,140.61,70838.0,140.51,140.79,140.51,140.61,70838.0
2024-04-18 15:40:00,140.63,141.08,140.62,140.88,304472.0,140.63,141.08,140.62,140.88,304472.0
2024-04-18 15:50:00,140.94,141.18,140.53,140.57,670286.0,140.94,141.18,140.53,140.57,670286.0
2024-04-19 09:30:00,141.08,141.67,140.64,141.07,529984.0,141.08,141.67,140.64,141.07,529984.0
2024-04-19 09:40:00,141.07,142.44,141.0,141.97,261354.0,141.07,142.44,141.0,141.97,261354.0
2024-04-19 09:50:00,141.95,142.25,141.54,141.77,125714.0,141.95,142.25,141.54,141.77,125714.0
2024-04-19 10:00:00,141.73,142.24,141.44,141.54,205492.0,141.73,142.24,141.44,141.54,205492.0
2024-04-19 10:10:00,141.56,141.74,141.12,141.18,117984.0,141.56,141.74,141.12,141.18,117984.0
2024-04-19 10:20:00,141.17,141.17,140.2,140.42,153102.0,141.17,141.17,140.2,140.42,153102.0
2024-04-19 10:30:00,140.38,140.86,140.38,140.79,179182.0,140.38,140.86,140.38,140.79,179182.0
2024-04-19 10:40:00,140.8,141.6,140.65,141.6,101928.0,140.8,141.6,140.65,141.6,101928.0
2024-04-19 10:50:00,141.58,141.69,141.1,141.31,95628.0,141.58,141.69,141.1,141.31,95628.0
2024-04-19 11:00:00,141.32,141.32,140.94,141.21,102118.0,141.32,141.32,140.94,141.21,102118.0
2024-04-19 11:10:00,141.18,141.26,140.94,140.96,67136.0,141.18,141.26,140.94,140.96,67136.0
2024-04-19 11:20:00,141.03,141.13,140.54,140.56,66458.0,141.03,141.13,140.54,140.56,66458.0
2024-04-19 11:30:00,140.57,140.73,140.07,140.41,107198.0,140.57,140.73,140.07,140.41,107198.0
2024-04-19 11:40:00,140.46,140.65,140.35,140.53,85246.0,140.46,140.65,140.35,140.53,85246.0
2024-04-19 11:50:00,140.52,140.6,140.07,140.1,93082.0,140.52,140.6,140.07,140.1,93082.0
2024-04-19 12:00:00,140.12,140.42,139.18,139.37,161728.0,140.12,140.42,139.18,139.37,161728.0
2024-04-19 12:10:00,139.33,139.43,139.04,139.07,145586.0,139.33,139.43,139.04,139.07,145586.0
2024-04-19 12:20:00,139.04,139.21,138.63,138.73,60856.0,139.04,139.21,138.63,138.73,60856.0
2024-04-19 12:30:00,138.76,138.84,138.27,138.48,88700.0,138.76,138.84,138.27,138.48,88700.0
2024-04-19 12:40:00,138.43,139.21,138.35,139.02,84866.0,138.43,139.21,138.35,139.02,84866.0
2024-04-19 12:50:00,139.09,139.81,139.09,139.81,98452.0,139.09,139.81,139.09,139.81,98452.0
2024-04-19 13:00:00,139.84,140.06,139.71,140.03,52776.0,139.84,140.06,139.71,140.03,52776.0
2024-04-19 13:10:00,140.04,140.54,139.95,140.47,80504.0,140.04,140.54,139.95,140.47,80504.0
2024-04-19 13:20:00,140.43,140.49,140.07,140.07,48496.0,140.43,140.49,140.07,140.07,48496.0
2024-04-19 13:30:00,140.04,140.5,140.04,140.33,36420.0,140.04,140.5,140.04,140.33,36420.0
2024-04-19 13:40:00,140.35,140.53,140.2,140.4,50320.0,140.35,140.53,140.2,140.4,50320.0
2024-04-19 13:50:00,140.38,140.63,140.14,140.14,39062.0,140.38,140.63,140.14,140.14,39062.0
2024-04-19 14:00:00,140.13,140.13,139.63,139.77,63612.0,140.13,140.13,139.63,139.77,63612.0
2024-04-19 14:10:00,139.79,139.86,139.52,139.79,35808.0,139.79,139.86,139.52,139.79,35808.0
2024-04-19 14:20:00,139.78,139.92,139.33,139.34,29008.0,139.78,139.92,139.33,139.34,29008.0
2024-04-19 14:30:00,139.37,139.56,138.85,138.85,53012.0,139.37,139.56,138.85,138.85,53012.0
2024-04-19 14:40:00,138.88,138.88,138.33,138.48,66478.0,138.88,138.88,138.33,138.48,66478.0
2024-04-19 14:50:00,138.53,139.1,138.5,139.04,107262.0,138.53,139.1,138.5,139.04,107262.0
2024-04-19 15:00:00,139.01,139.01,138.37,138.69,86264.0,139.01,139.01,138.37,138.69,86264.0
2024-04-19 15:10:00,138.69,138.99,138.5,138.98,100042.0,138.69,138.99,138.5,138.98,100042.0
2024-04-19 15:20:00,138.98,139.35,138.8,139.0,77164.0,138.98,139.35,138.8,139.0,77164.0
2024-04-19 15:30:00,139.02,139.12,138.47,138.63,129766.0,139.02,139.12,138.47,138.63,129766.0
2024-04-19 15:40:00,138.63,138.9,138.31,138.74,136120.0,138.63,138.9,138.31,138.74,136120.0
2024-04-19 15:50:00,138.74,139.15,138.57,138.9,411532.0,138.74,139.15,138.57,138.9,411532.0
2024-04-22 09:30:00,141.04,141.3,139.91,140.51,358164.0,141.04,141.3,139.91,140.51,358164.0
2024-04-22 09:40:00,140.47,140.65,139.65,140.6,177494.0,140.47,140.65,139.65,140.6,177494.0
2024-04-22 09:50:00,140.6,141.08,140.38,140.48,156272.0,140.6,141.08,140.38,140.48,156272.0
2024-04-22 10:00:00,140.48,140.7,139.89,140.2,130004.0,140.48,140.7,139.89,140.2,130004.0
2024-04-22 10:10:00,140.21,140.4,139.71,139.75,124576.0,140.21,140.4,139.71,139.75,124576.0
2024-04-22 10:20:00,139.75,139.76,137.89,138.1,194842.0,139.75,139.76,137.89,138.1,194842.0
2024-04-22 10:30:00,138.14,138.35,137.96,138.04,97856.0,138.14,138.35,137.96,138.04,97856.0
2024-04-22 10:40:00,138.07,138.6,137.98,138.5,151650.0,138.07,138.6,137.98,138.5,151650.0
2024-04-22 10:50:00,138.45,138.51,137.62,137.68,70880.0,138.45,138.51,137.62,137.68,70880.0
2024-04-22 11:00:00,137.69,138.12,137.66,137.93,81248.0,137.69,138.12,137.66,137.93,81248.0
2024-04-22 11:10:00,137.89,138.16,137.6,137.9,81220.0,137.89,138.16,137.6,137.9,81220.0
2024-04-22 11:20:00,137.96,138.44,137.88,138.44,40280.0,137.96,138.44,137.88,138.44,40280.0
2024-04-22 11:30:00,138.48,139.04,138.46,139.01,67846.0,138.48,139.04,138.46,139.01,67846.0
2024-04-22 11:40:00,138.96,139.24,138.85,138.92,56664.0,138.96,139.24,138.85,138.92,56664.0
2024-04-22 11:50:00,138.91,139.41,138.91,139.38,44768.0,138.91,139.41,138.91,139.38,44768.0
2024-04-22 12:00:00,139.42,139.54,139.01,139.18,32160.0,139.42,139.54,139.01,139.18,32160.0
2024-04-22 12:10:00,139.23,139.65,139.16,139.43,44398.0,139.23,139.65,139.16,139.43,44398.0
2024-04-22 12:20:00,139.43,139.5,139.31,139.35,22706.0,139.43,139.5,139.31,139.35,22706.0
2024-04-22 12:30:00,139.37,139.39,139.01,139.1,45668.0,139.37,139.39,139.01,139.1,45668.0
2024-04-22 12:40:00,139.1,139.4,138.98,139.29,28050.0,139.1,139.4,138.98,139.29,28050.0
2024-04-22 12:50:00,139.26,139.58,139.25,139.51,34816.0,139.26,139.58,139.25,139.51,34816.0
2024-04-22 13:00:00,139.57,139.84,139.49,139.69,24444.0,139.57,139.84,139.49,139.69,24444.0
2024-04-22 13:10:00,139.7,139.81,139.59,139.71,26646.0,139.7,139.81,139.59,139.71,26646.0
2024-04-22 13:20:00,139.74,139.9,139.67,139.9,41040.0,139.74,139.9,139.67,139.9,41040.0
2024-04-22 13:30:00,139.89,140.21,139.82,140.18,37922.0,139.89,140.21,139.82,140.18,37922.0
2024-04-22 13:40:00,140.22,140.46,140.22,140.46,22444.0,140.22,140.46,140.22,140.46,22444.0
2024-04-22 13:50:00,140.43,140.7,140.38,140.5,31784.0,140.43,140.7,140.38,140.5,31784.0
2024-04-22 14:00:00,140.49,140.83,140.44,140.82,30766.0,140.49,140.83,140.44,140.82,30766.0
2024-04-22 14:10:00,140.85,141.17,140.85,141.16,54930.0,140.85,141.17,140.85,141.16,54930.0
2024-04-22 14:20:00,141.14,141.35,141.06,141.28,53198.0,141.14,141.35,141.06,141.28,53198.0
2024-04-22 14:30:00,141.2,141.49,141.09,141.13,60870.0,141.2,141.49,141.09,141.13,60870.0
2024-04-22 14:40:00,141.16,141.27,140.95,141.12,35880.0,141.16,141.27,140.95,141.12,35880.0
2024-04-22 14:50:00,141.16,141.2,140.91,141.1,21574.0,141.16,141.2,140.91,141.1,21574.0
2024-04-22 15:00:00,141.12,141.27,140.95,141.2,32946.0,141.12,141.27,140.95,141.2,32946.0
2024-04-22 15:10:00,141.2,141.29,141.03,141.19,33944.0,141.2,141.29,141.03,141.19,33944.0
2024-04-22 15:20:00,141.13,141.16,140.99,141.07,57502.0,141.13,141.16,140.99,141.07,57502.0
2024-04-22 15:30:00,141.06,141.13,140.46,140.47,61624.0,141.06,141.13,140.46,140.47,61624.0
2024-04-22 15:40:00,140.47,141.09,140.43,141.0,52640.0,140.47,141.09,140.43,141.0,52640.0
2024-04-22 15:50:00,140.97,140.99,140.5,140.92,214482.0,140.97,140.99,140.5,140.92,214482.0
2024-04-23 09:30:00,142.13,143.65,141.5,143.1,353780.0,142.13,143.65,141.5,143.1,353780.0
2024-04-23 09:40:00,143.14,144.57,143.03,144.07,174946.0,143.14,144.57,143.03,144.07,174946.0
2024-04-23 09:50:00,144.04,144.48,143.54,144.48,109214.0,144.04,144.48,143.54,144.48,109214.0
2024-04-23 10:00:00,144.38,145.11,144.2,144.79,227190.0,144.38,145.11,144.2,144.79,227190.0
2024-04-23 10:10:00,144.79,144.95,144.23,144.87,193494.0,144.79,144.95,144.23,144.87,193494.0
2024-04-23 10:20:00,144.94,145.2,144.47,145.1,138650.0,144.94,145.2,144.47,145.1,138650.0
2024-04-23 10:30:00,145.15,145.53,144.91,145.29,122066.0,145.15,145.53,144.91,145.29,122066.0
2024-04-23 10:40:00,145.23,145.82,145.18,145.42,86158.0,145.23,145.82,145.18,145.42,86158.0
2024-04-23 10:50:00,145.43,146.15,145.35,145.94,147912.0,145.43,146.15,145.35,145.94,147912.0
2024-04-23 11:00:00,145.84,145.94,145.0,145.57,150226.0,145.84,145.94,145.0,145.57,150226.0
2024-04-23 11:10:00,145.63,146.14,145.63,146.1,74786.0,145.63,146.14,145.63,146.1,74786.0
2024-04-23 11:20:00,146.12,146.71,145.98,146.38,110722.0,146.12,146.71,145.98,146.38,110722.0
2024-04-23 11:30:00,146.42,146.77,146.0,146.72,98340.0,146.42,146.77,146.0,146.72,98340.0
2024-04-23 11:40:00,146.73,146.81,145.8,145.99,96090.0,146.73,146.81,145.8,145.99,96090.0
2024-04-23 11:50:00,146.0,146.29,145.41,145.46,74586.0,146.0,146.29,145.41,145.46,74586.0
2024-04-23 12:00:00,145.46,145.92,145.42,145.92,47882.0,145.46,145.92,145.42,145.92,47882.0
2024-04-23 12:10:00,145.88,146.22,145.8,145.84,62190.0,145.88,146.22,145.8,145.84,62190.0
2024-04-23 12:20:00,145.85,146.32,145.76,146.03,57370.0,145.85,146.32,145.76,146.03,57370.0
2024-04-23 12:30:00,146.09,146.49,146.04,146.45,53874.0,146.09,146.49,146.04,146.45,53874.0
2024-04-23 12:40:00,146.47,146.57,146.26,146.29,81002.0,146.47,146.57,146.26,146.29,81002.0
2024-04-23 12:50:00,146.24,146.4,145.67,145.99,55994.0,146.24,146.4,145.67,145.99,55994.0
2024-04-23 13:00:00,145.94,146.21,145.85,146.08,37268.0,145.94,146.21,145.85,146.08,37268.0
2024-04-23 13:10:00,146.04,146.07,145.59,145.85,39846.0,146.04,146.07,145.59,145.85,39846.0
2024-04-23 13:20:00,145.9,146.15,145.86,146.05,40986.0,145.9,146.15,145.86,146.05,40986.0
2024-04-23 13:30:00,146.13,146.6,145.89,146.56,77116.0,146.13,146.6,145.89,146.56,77116.0
2024-04-23 13:40:00,146.57,146.95,146.57,146.87,102412.0,146.57,146.95,146.57,146.87,102412.0
2024-04-23 13:50:00,146.87,146.97,146.45,146.53,57900.0,146.87,146.97,146.45,146.53,57900.0
2024-04-23 14:00:00,146.57,146.87,146.4,146.82,72898.0,146.57,146.87,146.4,146.82,72898.0
2024-04-23 14:10:00,146.85,146.94,146.62,146.66,48194.0,146.85,146.94,146.62,146.66,48194.0
2024-04-23 14:20:00,146.7,147.11,146.64,147.03,71958.0,146.7,147.11,146.64,147.03,71958.0
2024-04-23 14:30:00,147.03,147.1,146.68,146.91,50128.0,147.03,147.1,146.68,146.91,50128.0
2024-04-23 14:40:00,146.87,146.95,146.6,146.63,33378.0,146.87,146.95,146.6,146.63,33378.0
2024-04-23 14:50:00,146.63,146.78,146.54,146.74,71502.0,146.63,146.78,146.54,146.74,71502.0
2024-04-23 15:00:00,146.74,146.77,146.45,146.75,41776.0,146.74,146.77,146.45,146.75,41776.0
2024-04-23 15:10:00,146.76,146.76,146.44,146.58,62740.0,146.76,146.76,146.44,146.58,62740.0
2024-04-23 15:20:00,146.57,146.94,146.52,146.74,55906.0,146.57,146.94,146.52,146.74,55906.0
2024-04-23 15:30:00,146.74,147.0,146.56,146.96,82912.0,146.74,147.0,146.56,146.96,82912.0
2024-04-23 15:40:00,146.92,146.94,146.4,146.71,141658.0,146.92,146.94,146.4,146.71,141658.0
2024-04-23 15:50:00,146.71,146.95,146.63,146.75,367318.0,146.71,146.95,146.63,146.75,367318.0
2024-04-24 09:30:00,147.01,147.5,145.46,146.41,411350.0,147.01,147.5,145.46,146.41,411350.0
2024-04-24 09:40:00,146.43,147.38,146.15,146.72,129340.0,146.43,147.38,146.15,146.72,129340.0
2024-04-24 09:50:00,146.68,146.9,146.23,146.29,160956.0,146.68,146.9,146.23,146.29,160956.0
2024-04-24 10:00:00,146.31,147.46,146.24,147.21,116698.0,146.31,147.46,146.24,147.21,116698.0
2024-04-24 10:10:00,147.1,147.19,146.25,146.5,75336.0,147.1,147.19,146.25,146.5,75336.0
2024-04-24 10:20:00,146.62,147.31,146.57,146.97,47342.0,146.62,147.31,146.57,146.97,47342.0
2024-04-24 10:30:00,146.99,147.23,146.53,147.12,59470.0,146.99,147.23,146.53,147.12,59470.0
2024-04-24 10:40:00,147.05,147.13,146.56,147.12,45736.0,147.05,147.13,146.56,147.12,45736.0
2024-04-24 10:50:00,147.04,147.43,146.91,147.31,37840.0,147.04,147.43,146.91,147.31,37840.0
2024-04-24 11:00:00,147.3,147.32,146.41,146.72,53792.0,147.3,147.32,146.41,146.72,53792.0
2024-04-24 11:10:00,146.81,147.01,146.63,146.93,34538.0,146.81,147.01,146.63,146.93,34538.0
2024-04-24 11:20:00,146.99,147.08,146.42,146.91,88388.0,146.99,147.08,146.42,146.91,88388.0
2024-04-24 11:30:00,146.83,147.23,146.82,147.17,59864.0,146.83,147.23,146.82,147.17,59864.0
2024-04-24 11:40:00,147.17,147.17,146.46,146.75,48190.0,147.17,147.17,146.46,146.75,48190.0
2024-04-24 11:50:00,146.75,146.95,146.56,146.71,44630.0,146.75,146.95,146.56,146.71,44630.0
2024-04-24 12:00:00,146.7,146.78,145.89,145.91,47056.0,146.7,146.78,145.89,145.91,47056.0
2024-04-24 12:10:00,146.0,146.19,145.79,146.12,53680.0,146.0,146.19,145.79,146.12,53680.0
2024-04-24 12:20:00,146.12,146.4,146.12,146.17,33196.0,146.12,146.4,146.12,146.17,33196.0
2024-04-24 12:30:00,146.13,146.13,145.8,145.88,29630.0,146.13,146.13,145.8,145.88,29630.0
2024-04-24 12:40:00,145.87,145.95,145.68,145.92,20800.0,145.87,145.95,145.68,145.92,20800.0
2024-04-24 12:50:00,145.94,146.5,145.93,146.39,33952.0,145.94,146.5,145.93,146.39,33952.0
2024-04-24 13:00:00,146.38,146.61,146.29,146.61,22344.0,146.38,146.61,146.29,146.61,22344.0
2024-04-24 13:10:00,146.68,147.02,146.62,147.02,28982.0,146.68,147.02,146.62,147.02,28982.0
2024-04-24 13:20:00,146.98,147.11,146.89,147.02,21438.0,146.98,147.11,146.89,147.02,21438.0
2024-04-24 13:30:00,147.04,147.13,146.76,146.76,19796.0,147.04,147.13,146.76,146.76,19796.0
2024-04-24 13:40:00,146.76,146.92,146.7,146.85,20406.0,146.76,146.92,146.7,146.85,20406.0
2024-04-24 13:50:00,146.84,146.94,146.67,146.72,21054.0,146.84,146.94,146.67,146.72,21054.0
2024-04-24 14:00:00,146.72,146.84,146.57,146.83,17186.0,146.72,146.84,146.57,146.83,17186.0
2024-04-24 14:10:00,146.88,146.97,146.51,146.8,37514.0,146.88,146.97,146.51,146.8,37514.0
2024-04-24 14:20:00,146.83,146.95,146.74,146.85,36300.0,146.83,146.95,146.74,146.85,36300.0
2024-04-24 14:30:00,146.8,146.85,146.5,146.67,19208.0,146.8,146.85,146.5,146.67,19208.0
2024-04-24 14:40:00,146.75,146.85,146.66,146.76,20368.0,146.75,146.85,146.66,146.76,20368.0
2024-04-24 14:50:00,146.76,146.77,146.44,146.47,17882.0,146.76,146.77,146.44,146.47,17882.0
2024-04-24 15:00:00,146.4,146.68,146.22,146.64,23150.0,146.4,146.68,146.22,146.64,23150.0
2024-04-24 15:10:00,146.63,146.72,146.53,146.64,29578.0,146.63,146.72,146.53,146.64,29578.0
2024-04-24 15:20:00,146.65,146.94,146.54,146.78,41320.0,146.65,146.94,146.54,146.78,41320.0
2024-04-24 15:30:00,146.83,147.08,146.78,146.95,40804.0,146.83,147.08,146.78,146.95,40804.0
2024-04-24 15:40:00,146.98,146.99,146.7,146.82,64288.0,146.98,146.99,146.7,146.82,64288.0
2024-04-24 15:50:00,146.79,147.02,146.62,146.91,133290.0,146.79,147.02,146.62,146.91,133290.0
2024-04-25 09:30:00,142.79,143.81,142.1,142.66,322328.0,142.79,143.81,142.1,142.66,322328.0
2024-04-25 09:40:00,142.73,142.81,141.17,141.27,167930.0,142.73,142.81,141.17,141.27,167930.0
2024-04-25 09:50:00,141.27,141.75,140.81,141.75,148974.0,141.27,141.75,140.81,141.75,148974.0
2024-04-25 10:00:00,141.7,142.5,141.49,142.21,153632.0,141.7,142.5,141.49,142.21,153632.0
2024-04-25 10:10:00,142.29,143.13,142.21,142.64,136852.0,142.29,143.13,142.21,142.64,136852.0
2024-04-25 10:20:00,142.71,143.18,142.56,142.56,91300.0,142.71,143.18,142.56,142.56,91300.0
2024-04-25 10:30:00,142.62,142.91,141.87,142.08,76942.0,142.62,142.91,141.87,142.08,76942.0
2024-04-25 10:40:00,142.04,142.78,141.89,142.25,70094.0,142.04,142.78,141.89,142.25,70094.0
2024-04-25 10:50:00,142.33,142.49,141.72,141.98,43254.0,142.33,142.49,141.72,141.98,43254.0
2024-04-25 11:00:00,142.0,142.54,141.88,142.3,40432.0,142.0,142.54,141.88,142.3,40432.0
2024-04-25 11:10:00,142.3,142.92,142.21,142.72,53036.0,142.3,142.92,142.21,142.72,53036.0
2024-04-25 11:20:00,142.82,143.04,142.56,142.98,46638.0,142.82,143.04,142.56,142.98,46638.0
2024-04-25 11:30:00,143.06,143.07,142.6,142.95,48230.0,143.06,143.07,142.6,142.95,48230.0
2024-04-25 11:40:00,142.95,143.17,142.6,142.69,70638.0,142.95,143.17,142.6,142.69,70638.0
2024-04-25 11:50:00,142.69,143.28,142.62,143.25,22784.0,142.69,143.28,142.62,143.25,22784.0
2024-04-25 12:00:00,143.35,143.74,143.17,143.58,74618.0,143.35,143.74,143.17,143.58,74618.0
2024-04-25 12:10:00,143.47,143.96,143.31,143.82,39916.0,143.47,143.96,143.31,143.82,39916.0
2024-04-25 12:20:00,143.9,144.21,143.78,143.82,37948.0,143.9,144.21,143.78,143.82,37948.0
2024-04-25 12:30:00,143.82,144.08,143.76,144.07,30204.0,143.82,144.08,143.76,144.07,30204.0
2024-04-25 12:40:00,144.06,144.27,144.0,144.06,25612.0,144.06,144.27,144.0,144.06,25612.0
2024-04-25 12:50:00,144.06,144.44,144.04,144.29,23998.0,144.06,144.44,144.04,144.29,23998.0
2024-04-25 13:00:00,144.31,144.52,144.21,144.25,30796.0,144.31,144.52,144.21,144.25,30796.0
2024-04-25 13:10:00,144.23,144.41,144.08,144.13,34164.0,144.23,144.41,144.08,144.13,34164.0
2024-04-25 13:20:00,144.14,144.43,144.08,144.38,29144.0,144.14,144.43,144.08,144.38,29144.0
2024-04-25 13:30:00,144.4,144.96,144.4,144.92,24180.0,144.4,144.96,144.4,144.92,24180.0
2024-04-25 13:40:00,144.94,144.94,144.68,144.88,29930.0,144.94,144.94,144.68,144.88,29930.0
2024-04-25 13:50:00,144.78,144.95,144.71,144.92,26538.0,144.78,144.95,144.71,144.92,26538.0
2024-04-25 14:00:00,144.87,144.94,144.7,144.75,22668.0,144.87,144.94,144.7,144.75,22668.0
2024-04-25 14:10:00,144.8,145.08,144.7,144.96,28074.0,144.8,145.08,144.7,144.96,28074.0
2024-04-25 14:20:00,144.97,145.04,144.3,144.34,31226.0,144.97,145.04,144.3,144.34,31226.0
2024-04-25 14:30:00,144.35,144.91,144.34,144.6,34872.0,144.35,144.91,144.34,144.6,34872.0
2024-04-25 14:40:00,144.54,144.6,144.12,144.26,26866.0,144.54,144.6,144.12,144.26,26866.0
2024-04-25 14:50:00,144.25,144.4,144.0,144.39,43402.0,144.25,144.4,144.0,144.39,43402.0
2024-04-25 15:00:00,144.44,144.82,144.21,144.37,52978.0,144.44,144.82,144.21,144.37,52978.0
2024-04-25 15:10:00,144.42,144.72,144.22,144.66,37370.0,144.42,144.72,144.22,144.66,37370.0
2024-04-25 15:20:00,144.69,144.79,144.29,144.71,56752.0,144.69,144.79,144.29,144.71,56752.0
2024-04-25 15:30:00,144.75,144.77,144.23,144.49,73382.0,144.75,144.77,144.23,144.49,73382.0
2024-04-25 15:40:00,144.49,144.51,143.97,143.97,118368.0,144.49,144.51,143.97,143.97,118368.0
2024-04-25 15:50:00,143.95,144.7,143.93,144.49,231878.0,143.95,144.7,143.93,144.49,231878.0
2024-04-26 09:30:00,145.29,145.4,143.97,144.61,176892.0,145.29,145.4,143.97,144.61,176892.0
2024-04-26 09:40:00,144.39,145.79,143.72,145.76,121390.0,144.39,145.79,143.72,145.76,121390.0
2024-04-26 09:50:00,145.79,146.13,145.52,145.89,76666.0,145.79,146.13,145.52,145.89,76666.0
2024-04-26 10:00:00,145.89,146.53,145.72,146.46,63388.0,145.89,146.53,145.72,146.46,63388.0
2024-04-26 10:10:00,146.39,147.07,146.28,146.82,137846.0,146.39,147.07,146.28,146.82,137846.0
2024-04-26 10:20:00,146.88,146.97,146.38,146.38,89068.0,146.88,146.97,146.38,146.38,89068.0
2024-04-26 10:30:00,146.47,146.85,146.2,146.5,44934.0,146.47,146.85,146.2,146.5,44934.0
2024-04-26 10:40:00,146.58,146.6,145.91,145.97,47866.0,146.58,146.6,145.91,145.97,47866.0
2024-04-26 10:50:00,145.99,146.15,145.6,146.13,52788.0,145.99,146.15,145.6,146.13,52788.0
2024-04-26 11:00:00,146.24,146.57,146.17,146.5,45704.0,146.24,146.57,146.17,146.5,45704.0
2024-04-26 11:10:00,146.5,146.57,145.96,146.33,48600.0,146.5,146.57,145.96,146.33,48600.0
2024-04-26 11:20:00,146.28,146.42,146.08,146.32,74454.0,146.28,146.42,146.08,146.32,74454.0
2024-04-26 11:30:00,146.27,146.65,146.27,146.45,74328.0,146.27,146.65,146.27,146.45,74328.0
2024-04-26 11:40:00,146.37,146.56,146.06,146.39,39432.0,146.37,146.56,146.06,146.39,39432.0
2024-04-26 11:50:00,146.39,146.43,145.98,146.1,42092.0,146.39,146.43,145.98,146.1,42092.0
2024-04-26 12:00:00,146.03,146.03,145.78,145.91,13646.0,146.03,146.03,145.78,145.91,13646.0
2024-04-26 12:10:00,145.76,145.86,145.42,145.43,29246.0,145.76,145.86,145.42,145.43,29246.0
2024-04-26 12:20:00,145.42,145.8,145.26,145.76,42236.0,145.42,145.8,145.26,145.76,42236.0
2024-04-26 12:30:00,145.73,145.85,145.59,145.78,27352.0,145.73,145.85,145.59,145.78,27352.0
2024-04-26 12:40:00,145.82,145.9,145.53,145.58,26082.0,145.82,145.9,145.53,145.58,26082.0
2024-04-26 12:50:00,145.62,146.1,145.58,146.1,43650.0,145.62,146.1,145.58,146.1,43650.0
2024-04-26 13:00:00,146.12,146.18,145.78,145.95,31798.0,146.12,146.18,145.78,145.95,31798.0
2024-04-26 13:10:00,145.88,146.2,145.88,146.18,23728.0,145.88,146.2,145.88,146.18,23728.0
2024-04-26 13:20:00,146.32,146.33,146.0,146.04,30400.0,146.32,146.33,146.0,146.04,30400.0
2024-04-26 13:30:00,146.08,146.24,145.97,145.97,15436.0,146.08,146.24,145.97,145.97,15436.0
2024-04-26 13:40:00,146.01,146.19,145.79,146.19,27252.0,146.01,146.19,145.79,146.19,27252.0
2024-04-26 13:50:00,146.2,146.42,146.01,146.01,56030.0,146.2,146.42,146.01,146.01,56030.0
2024-04-26 14:00:00,146.04,146.07,145.9,145.9,18166.0,146.04,146.07,145.9,145.9,18166.0
2024-04-26 14:10:00,146.01,146.24,145.9,146.24,34264.0,146.01,146.24,145.9,146.24,34264.0
2024-04-26 14:20:00,146.24,146.57,146.24,146.54,35134.0,146.24,146.57,146.24,146.54,35134.0
2024-04-26 14:30:00,146.55,146.59,146.15,146.22,28328.0,146.55,146.59,146.15,146.22,28328.0
2024-04-26 14:40:00,146.15,146.39,146.1,146.24,16938.0,146.15,146.39,146.1,146.24,16938.0
2024-04-26 14:50:00,146.25,146.33,146.1,146.31,24414.0,146.25,146.33,146.1,146.31,24414.0
2024-04-26 15:00:00,146.31,146.44,145.98,146.07,37070.0,146.31,146.44,145.98,146.07,37070.0
2024-04-26 15:10:00,146.07,146.12,146.0,146.09,25944.0,146.07,146.12,146.0,146.09,25944.0
2024-04-26 15:20:00,146.06,146.17,145.85,145.92,46696.0,146.06,146.17,145.85,145.92,46696.0
2024-04-26 15:30:00,145.92,145.97,145.71,145.91,37658.0,145.92,145.97,145.71,145.91,37658.0
2024-04-26 15:40:00,145.92,145.96,145.53,145.85,87896.0,145.92,145.96,145.53,145.85,87896.0
2024-04-26 15:50:00,145.88,146.0,145.62,145.74,239908.0,145.88,146.0,145.62,145.74,239908.0
2024-04-29 09:30:00,149.0,151.95,148.6,149.27,733902.0,149.0,151.95,148.6,149.27,733902.0
2024-04-29 09:40:00,149.23,149.44,147.88,149.29,269922.0,149.23,149.44,147.88,149.29,269922.0
2024-04-29 09:50:00,149.22,149.35,148.39,149.07,129320.0,149.22,149.35,148.39,149.07,129320.0
2024-04-29 10:00:00,149.04,149.56,148.6,148.69,167498.0,149.04,149.56,148.6,148.69,167498.0
2024-04-29 10:10:00,148.69,148.69,147.95,148.35,156348.0,148.69,148.69,147.95,148.35,156348.0
2024-04-29 10:20:00,148.35,148.44,147.28,147.67,120018.0,148.35,148.44,147.28,147.67,120018.0
2024-04-29 10:30:00,147.68,148.3,147.57,147.64,83728.0,147.68,148.3,147.57,147.64,83728.0
2024-04-29 10:40:00,147.53,148.03,147.4,147.5,61990.0,147.53,148.03,147.4,147.5,61990.0
2024-04-29 10:50:00,147.5,147.73,147.3,147.46,52860.0,147.5,147.73,147.3,147.46,52860.0
2024-04-29 11:00:00,147.49,147.51,147.15,147.21,26462.0,147.49,147.51,147.15,147.21,26462.0
2024-04-29 11:10:00,147.32,147.47,147.16,147.47,25340.0,147.32,147.47,147.16,147.47,25340.0
2024-04-29 11:20:00,147.47,147.54,147.09,147.15,52442.0,147.47,147.54,147.09,147.15,52442.0
2024-04-29 11:30:00,147.08,147.16,146.63,146.89,66430.0,147.08,147.16,146.63,146.89,66430.0
2024-04-29 11:40:00,146.94,147.4,146.87,147.28,46008.0,146.94,147.4,146.87,147.28,46008.0
2024-04-29 11:50:00,147.28,147.45,147.17,147.2,27734.0,147.28,147.45,147.17,147.2,27734.0
2024-04-29 12:00:00,147.25,147.43,147.1,147.28,17760.0,147.25,147.43,147.1,147.28,17760.0
2024-04-29 12:10:00,147.37,147.64,147.29,147.31,41074.0,147.37,147.64,147.29,147.31,41074.0
2024-04-29 12:20:00,147.34,147.56,147.22,147.53,24992.0,147.34,147.56,147.22,147.53,24992.0
2024-04-29 12:30:00,147.55,147.55,146.92,146.95,51788.0,147.55,147.55,146.92,146.95,51788.0
2024-04-29 12:40:00,146.96,147.24,146.86,147.19,53830.0,146.96,147.24,146.86,147.19,53830.0
2024-04-29 12:50:00,147.19,147.26,147.06,147.13,18964.0,147.19,147.26,147.06,147.13,18964.0
2024-04-29 13:00:00,146.97,146.99,146.6,146.66,27770.0,146.97,146.99,146.6,146.66,27770.0
2024-04-29 13:10:00,146.67,146.79,146.58,146.6,23274.0,146.67,146.79,146.58,146.6,23274.0
2024-04-29 13:20:00,146.55,146.83,146.55,146.72,13424.0,146.55,146.83,146.55,146.72,13424.0
2024-04-29 13:30:00,146.68,146.77,146.26,146.36,47476.0,146.68,146.77,146.26,146.36,47476.0
2024-04-29 13:40:00,146.31,146.55,146.21,146.43,39112.0,146.31,146.55,146.21,146.43,39112.0
2024-04-29 13:50:00,146.38,146.61,146.38,146.51,22900.0,146.38,146.61,146.38,146.51,22900.0
2024-04-29 14:00:00,146.55,146.66,146.37,146.66,50446.0,146.55,146.66,146.37,146.66,50446.0
2024-04-29 14:10:00,146.66,146.93,146.64,146.73,75156.0,146.66,146.93,146.64,146.73,75156.0
2024-04-29 14:20:00,146.88,146.88,146.25,146.35,52046.0,146.88,146.88,146.25,146.35,52046.0
2024-04-29 14:30:00,146.38,146.38,145.92,146.25,48268.0,146.38,146.38,145.92,146.25,48268.0
2024-04-29 14:40:00,146.24,146.47,146.24,146.28,20540.0,146.24,146.47,146.24,146.28,20540.0
2024-04-29 14:50:00,146.38,146.96,146.33,146.78,51776.0,146.38,146.96,146.33,146.78,51776.0
2024-04-29 15:00:00,146.76,146.84,146.2,146.83,70248.0,146.76,146.84,146.2,146.83,70248.0
2024-04-29 15:10:00,146.78,146.9,146.32,146.35,76362.0,146.78,146.9,146.32,146.35,76362.0
2024-04-29 15:20:00,146.35,146.47,146.1,146.28,50108.0,146.35,146.47,146.1,146.28,50108.0
2024-04-29 15:30:00,146.28,146.57,146.18,146.5,76946.0,146.28,146.57,146.18,146.5,76946.0
2024-04-29 15:40:00,146.48,146.49,146.29,146.49,78268.0,146.48,146.49,146.29,146.49,78268.0
2024-04-29 15:50:00,146.45,146.9,146.1,146.76,265520.0,146.45,146.9,146.1,146.76,265520.0
2024-04-30 09:30:00,146.48,147.98,146.13,146.33,229312.0,146.48,147.98,146.13,146.33,229312.0
2024-04-30 09:40:00,146.37,146.68,146.21,146.61,74580.0,146.37,146.68,146.21,146.61,74580.0
2024-04-30 09:50:00,146.59,146.74,146.15,146.35,64946.0,146.59,146.74,146.15,146.35,64946.0
2024-04-30 10:00:00,146.37,146.43,145.58,146.32,80722.0,146.37,146.43,145.58,146.32,80722.0
2024-04-30 10:10:00,146.27,147.54,146.26,147.53,149404.0,146.27,147.54,146.26,147.53,149404.0
2024-04-30 10:20:00,147.5,147.6,146.63,146.86,89514.0,147.5,147.6,146.63,146.86,89514.0
2024-04-30 10:30:00,146.79,146.93,146.38,146.56,43332.0,146.79,146.93,146.38,146.56,43332.0
2024-04-30 10:40:00,146.5,147.38,146.46,147.37,59728.0,146.5,147.38,146.46,147.37,59728.0
2024-04-30 10:50:00,147.33,147.47,146.93,146.99,53390.0,147.33,147.47,146.93,146.99,53390.0
2024-04-30 11:00:00,146.98,147.15,146.69,146.87,67184.0,146.98,147.15,146.69,146.87,67184.0
2024-04-30 11:10:00,146.93,147.1,146.71,146.92,62902.0,146.93,147.1,146.71,146.92,62902.0
2024-04-30 11:20:00,146.93,147.16,146.72,147.16,35096.0,146.93,147.16,146.72,147.16,35096.0
2024-04-30 11:30:00,147.16,147.34,146.17,146.32,74106.0,147.16,147.34,146.17,146.32,74106.0
2024-04-30 11:40:00,146.24,146.57,145.91,146.44,38556.0,146.24,146.57,145.91,146.44,38556.0
2024-04-30 11:50:00,146.44,146.98,146.43,146.7,35370.0,146.44,146.98,146.43,146.7,35370.0
2024-04-30 12:00:00,146.76,147.26,146.7,147.26,46482.0,146.76,147.26,146.7,147.26,46482.0
2024-04-30 12:10:00,147.35,147.74,147.32,147.73,64658.0,147.35,147.74,147.32,147.73,64658.0
2024-04-30 12:20:00,147.68,147.88,147.34,147.34,47498.0,147.68,147.88,147.34,147.34,47498.0
2024-04-30 12:30:00,147.27,147.28,146.14,146.22,71994.0,147.27,147.28,146.14,146.22,71994.0
2024-04-30 12:40:00,146.26,146.37,145.75,145.91,95242.0,146.26,146.37,145.75,145.91,95242.0
2024-04-30 12:50:00,145.93,146.0,145.21,145.59,80946.0,145.93,146.0,145.21,145.59,80946.0
2024-04-30 13:00:00,145.59,146.24,145.52,146.04,40850.0,145.59,146.24,145.52,146.04,40850.0
2024-04-30 13:10:00,146.08,146.26,145.89,146.21,36848.0,146.08,146.26,145.89,146.21,36848.0
2024-04-30 13:20:00,146.22,146.56,146.22,146.47,43120.0,146.22,146.56,146.22,146.47,43120.0
2024-04-30 13:30:00,146.45,146.72,146.35,146.69,30360.0,146.45,146.72,146.35,146.69,30360.0
2024-04-30 13:40:00,146.76,146.9,146.43,146.58,49978.0,146.76,146.9,146.43,146.58,49978.0
2024-04-30 13:50:00,146.56,147.0,146.56,146.85,40924.0,146.56,147.0,146.56,146.85,40924.0
2024-04-30 14:00:00,146.85,147.17,146.73,146.85,61706.0,146.85,147.17,146.73,146.85,61706.0
2024-04-30 14:10:00,146.85,147.04,146.47,146.52,65398.0,146.85,147.04,146.47,146.52,65398.0
2024-04-30 14:20:00,146.56,146.75,146.35,146.43,31510.0,146.56,146.75,146.35,146.43,31510.0
2024-04-30 14:30:00,146.46,146.95,146.42,146.9,54764.0,146.46,146.95,146.42,146.9,54764.0
2024-04-30 14:40:00,146.93,146.94,146.46,146.5,38970.0,146.93,146.94,146.46,146.5,38970.0
2024-04-30 14:50:00,146.46,146.65,146.34,146.48,54894.0,146.46,146.65,146.34,146.48,54894.0
2024-04-30 15:00:00,146.48,146.95,146.48,146.74,64880.0,146.48,146.95,146.48,146.74,64880.0
2024-04-30 15:10:00,146.75,146.83,146.42,146.44,66638.0,146.75,146.83,146.42,146.44,66638.0
2024-04-30 15:20:00,146.44,146.68,146.3,146.65,45228.0,146.44,146.68,146.3,146.65,45228.0
2024-04-30 15:30:00,146.65,146.68,146.52,146.56,73796.0,146.65,146.68,146.52,146.56,73796.0
2024-04-30 15:40:00,146.57,146.6,146.44,146.49,69738.0,146.57,146.6,146.44,146.49,69738.0
2024-04-30 15:50:00,146.45,146.58,145.45,145.45,385644.0,146.45,146.58,145.45,145.45,385644.0
2024-05-01 09:30:00,144.71,145.98,144.0,144.63,334924.0,144.71,145.98,144.0,144.63,334924.0
2024-05-01 09:40:00,144.55,144.55,143.74,143.85,172590.0,144.55,144.55,143.74,143.85,172590.0
2024-05-01 09:50:00,144.0,144.12,143.11,143.88,166358.0,144.0,144.12,143.11,143.88,166358.0
2024-05-01 10:00:00,143.83,144.27,143.24,143.31,98580.0,143.83,144.27,143.24,143.31,98580.0
2024-05-01 10:10:00,143.23,143.42,142.55,142.79,144850.0,143.23,143.42,142.55,142.79,144850.0
2024-05-01 10:20:00,142.86,142.9,142.0,142.06,113368.0,142.86,142.9,142.0,142.06,113368.0
2024-05-01 10:30:00,142.1,143.14,142.04,142.73,111828.0,142.1,143.14,142.04,142.73,111828.0
2024-05-01 10:40:00,142.75,143.13,142.68,142.68,66702.0,142.75,143.13,142.68,142.68,66702.0
2024-05-01 10:50:00,142.71,143.66,142.67,143.06,99750.0,142.71,143.66,142.67,143.06,99750.0
2024-05-01 11:00:00,142.94,143.5,142.84,143.12,80742.0,142.94,143.5,142.84,143.12,80742.0
2024-05-01 11:10:00,143.13,143.15,142.76,142.93,62186.0,143.13,143.15,142.76,142.93,62186.0
2024-05-01 11:20:00,142.94,143.37,142.85,143.16,42540.0,142.94,143.37,142.85,143.16,42540.0
2024-05-01 11:30:00,143.21,144.0,143.13,143.92,61500.0,143.21,144.0,143.13,143.92,61500.0
2024-05-01 11:40:00,143.95,144.0,143.59,143.81,66670.0,143.95,144.0,143.59,143.81,66670.0
2024-05-01 11:50:00,143.88,144.0,143.52,143.84,60848.0,143.88,144.0,143.52,143.84,60848.0
2024-05-01 12:00:00,143.85,144.19,143.56,144.19,61942.0,143.85,144.19,143.56,144.19,61942.0
2024-05-01 12:10:00,144.19,144.31,143.75,143.79,41954.0,144.19,144.31,143.75,143.79,41954.0
2024-05-01 12:20:00,143.85,144.23,143.83,144.15,41942.0,143.85,144.23,143.83,144.15,41942.0
2024-05-01 12:30:00,144.13,144.49,144.07,144.27,39710.0,144.13,144.49,144.07,144.27,39710.0
2024-05-01 12:40:00,144.25,144.32,143.99,144.24,46124.0,144.25,144.32,143.99,144.24,46124.0
2024-05-01 12:50:00,144.19,144.33,143.94,144.05,59482.0,144.19,144.33,143.94,144.05,59482.0
2024-05-01 13:00:00,144.05,144.25,143.98,143.98,39836.0,144.05,144.25,143.98,143.98,39836.0
2024-05-01 13:10:00,144.04,144.09,143.67,143.68,21650.0,144.04,144.09,143.67,143.68,21650.0
2024-05-01 13:20:00,143.7,143.99,143.63,143.97,50544.0,143.7,143.99,143.63,143.97,50544.0
2024-05-01 13:30:00,144.03,144.27,143.94,144.13,20372.0,144.03,144.27,143.94,144.13,20372.0
2024-05-01 13:40:00,144.13,144.32,144.0,144.24,27644.0,144.13,144.32,144.0,144.24,27644.0
2024-05-01 13:50:00,144.24,144.43,144.18,144.34,37100.0,144.24,144.43,144.18,144.34,37100.0
2024-05-01 14:00:00,144.39,145.03,144.37,144.74,89882.0,144.39,145.03,144.37,144.74,89882.0
2024-05-01 14:10:00,144.8,144.8,144.34,144.66,30710.0,144.8,144.8,144.34,144.66,30710.0
2024-05-01 14:20:00,144.67,145.12,144.38,145.04,53650.0,144.67,145.12,144.38,145.04,53650.0
2024-05-01 14:30:00,144.97,145.04,143.84,144.94,54134.0,144.97,145.04,143.84,144.94,54134.0
2024-05-01 14:40:00,144.89,146.33,144.81,145.83,126150.0,144.89,146.33,144.81,145.83,126150.0
2024-05-01 14:50:00,145.9,146.42,145.75,146.26,63608.0,145.9,146.42,145.75,146.26,63608.0
2024-05-01 15:00:00,146.35,146.85,146.0,146.57,80000.0,146.35,146.85,146.0,146.57,80000.0
2024-05-01 15:10:00,146.6,146.73,146.1,146.11,59600.0,146.6,146.73,146.1,146.11,59600.0
2024-05-01 15:20:00,146.03,146.63,145.72,146.1,80926.0,146.03,146.63,145.72,146.1,80926.0
2024-05-01 15:30:00,146.04,146.11,144.59,144.81,93846.0,146.04,146.11,144.59,144.81,93846.0
2024-05-01 15:40:00,144.73,145.15,144.51,144.86,100152.0,144.73,145.15,144.51,144.86,100152.0
2024-05-01 15:50:00,144.83,144.84,143.59,143.59,316402.0,144.83,144.84,143.59,143.59,316402.0
2024-05-02 09:30:00,145.38,146.0,144.38,144.59,179352.0,145.38,146.0,144.38,144.59,179352.0
2024-05-02 09:40:00,144.37,144.96,143.9,143.95,133820.0,144.37,144.96,143.9,143.95,133820.0
2024-05-02 09:50:00,144.03,144.49,143.67,143.84,114716.0,144.03,144.49,143.67,143.84,114716.0
2024-05-02 10:00:00,143.78,144.21,142.83,142.97,109930.0,143.78,144.21,142.83,142.97,109930.0
2024-05-02 10:10:00,143.06,143.97,142.77,143.9,136954.0,143.06,143.97,142.77,143.9,136954.0
2024-05-02 10:20:00,143.9,144.64,143.83,144.53,62280.0,143.9,144.64,143.83,144.53,62280.0
2024-05-02 10:30:00,144.47,144.94,144.45,144.69,56970.0,144.47,144.94,144.45,144.69,56970.0
2024-05-02 10:40:00,144.62,144.96,144.25,144.94,125506.0,144.62,144.96,144.25,144.94,125506.0
2024-05-02 10:50:00,144.84,145.25,144.51,145.19,40262.0,144.84,145.25,144.51,145.19,40262.0
2024-05-02 11:00:00,145.21,145.54,145.08,145.46,51398.0,145.21,145.54,145.08,145.46,51398.0
2024-05-02 11:10:00,145.54,145.75,145.35,145.4,38638.0,145.54,145.75,145.35,145.4,38638.0
2024-05-02 11:20:00,145.44,145.68,145.21,145.38,38714.0,145.44,145.68,145.21,145.38,38714.0
2024-05-02 11:30:00,145.44,145.54,144.94,145.51,39010.0,145.44,145.54,144.94,145.51,39010.0
2024-05-02 11:40:00,145.6,145.72,145.5,145.57,21366.0,145.6,145.72,145.5,145.57,21366.0
2024-05-02 11:50:00,145.59,146.18,145.59,146.16,45450.0,145.59,146.18,145.59,146.16,45450.0
2024-05-02 12:00:00,146.15,146.32,145.92,146.07,53890.0,146.15,146.32,145.92,146.07,53890.0
2024-05-02 12:10:00,146.07,146.29,145.77,146.29,46450.0,146.07,146.29,145.77,146.29,46450.0
2024-05-02 12:20:00,146.26,146.49,146.17,146.36,51432.0,146.26,146.49,146.17,146.36,51432.0
2024-05-02 12:30:00,146.35,146.35,145.85,146.29,34576.0,146.35,146.35,145.85,146.29,34576.0
2024-05-02 12:40:00,146.42,147.12,146.25,147.1,47674.0,146.42,147.12,146.25,147.1,47674.0
2024-05-02 12:50:00,147.07,147.14,146.52,146.67,74402.0,147.07,147.14,146.52,146.67,74402.0
2024-05-02 13:00:00,146.66,147.25,146.61,147.13,55066.0,146.66,147.25,146.61,147.13,55066.0
2024-05-02 13:10:00,147.12,147.44,146.9,147.32,47294.0,147.12,147.44,146.9,147.32,47294.0
2024-05-02 13:20:00,147.34,147.38,146.87,147.33,80974.0,147.34,147.38,146.87,147.33,80974.0
2024-05-02 13:30:00,147.35,147.41,147.06,147.32,56530.0,147.35,147.41,147.06,147.32,56530.0
2024-05-02 13:40:00,147.3,147.47,147.21,147.29,62046.0,147.3,147.47,147.21,147.29,62046.0
2024-05-02 13:50:00,147.29,147.41,146.95,147.3,38084.0,147.29,147.41,146.95,147.3,38084.0
2024-05-02 14:00:00,147.25,147.7,147.25,147.7,52720.0,147.25,147.7,147.25,147.7,52720.0
2024-05-02 14:10:00,147.7,147.72,147.29,147.33,84550.0,147.7,147.72,147.29,147.33,84550.0
2024-05-02 14:20:00,147.29,147.44,147.12,147.22,59914.0,147.29,147.44,147.12,147.22,59914.0
2024-05-02 14:30:00,147.22,147.44,147.16,147.19,31718.0,147.22,147.44,147.16,147.19,31718.0
2024-05-02 14:40:00,147.22,147.56,146.97,147.53,38596.0,147.22,147.56,146.97,147.53,38596.0
2024-05-02 14:50:00,147.53,147.64,147.34,147.58,72376.0,147.53,147.64,147.34,147.58,72376.0
2024-05-02 15:00:00,147.59,147.89,147.47,147.85,82710.0,147.59,147.89,147.47,147.85,82710.0
2024-05-02 15:10:00,147.86,147.86,146.98,147.1,126326.0,147.86,147.86,146.98,147.1,126326.0
2024-05-02 15:20:00,147.1,147.5,146.9,147.12,84134.0,147.1,147.5,146.9,147.12,84134.0
2024-05-02 15:30:00,147.1,147.44,146.81,146.86,189962.0,147.1,147.44,146.81,146.86,189962.0
2024-05-02 15:40:00,146.91,147.5,146.79,147.47,162798.0,146.91,147.5,146.79,147.47,162798.0
2024-05-02 15:50:00,147.44,147.87,147.21,147.69,425454.0,147.44,147.87,147.21,147.69,425454.0
2024-05-03 09:30:00,146.85,148.5,145.52,146.63,405306.0,146.85,148.5,145.52,146.63,405306.0
2024-05-03 09:40:00,146.69,147.64,146.65,147.35,153590.0,146.69,147.64,146.65,147.35,153590.0
2024-05-03 09:50:00,147.5,147.88,146.78,147.09,149432.0,147.5,147.88,146.78,147.09,149432.0
2024-05-03 10:00:00,147.19,147.41,146.42,146.64,115634.0,147.19,147.41,146.42,146.64,115634.0
2024-05-03 10:10:00,146.64,146.79,146.17,146.46,99412.0,146.64,146.79,146.17,146.46,99412.0
2024-05-03 10:20:00,146.48,146.53,145.26,145.95,212424.0,146.48,146.53,145.26,145.95,212424.0
2024-05-03 10:30:00,145.98,146.16,145.45,145.56,93512.0,145.98,146.16,145.45,145.56,93512.0
2024-05-03 10:40:00,145.56,146.5,145.19,146.42,119480.0,145.56,146.5,145.19,146.42,119480.0
2024-05-03 10:50:00,146.4,146.5,145.54,145.55,97100.0,146.4,146.5,145.54,145.55,97100.0
2024-05-03 11:00:00,145.58,146.17,145.51,145.73,128654.0,145.58,146.17,145.51,145.73,128654.0
2024-05-03 11:10:00,145.73,146.01,145.24,145.5,147036.0,145.73,146.01,145.24,145.5,147036.0
2024-05-03 11:20:00,145.54,146.04,145.39,145.92,57322.0,145.54,146.04,145.39,145.92,57322.0
2024-05-03 11:30:00,146.02,146.75,146.02,146.36,92592.0,146.02,146.75,146.02,146.36,92592.0
2024-05-03 11:40:00,146.31,146.42,145.85,146.17,121998.0,146.31,146.42,145.85,146.17,121998.0
2024-05-03 11:50:00,146.17,147.0,146.16,146.86,74576.0,146.17,147.0,146.16,146.86,74576.0
2024-05-03 12:00:00,146.88,147.13,146.77,146.92,42300.0,146.88,147.13,146.77,146.92,42300.0
2024-05-03 12:10:00,146.78,146.9,146.59,146.67,27818.0,146.78,146.9,146.59,146.67,27818.0
2024-05-03 12:20:00,146.73,147.2,146.66,146.9,30352.0,146.73,147.2,146.66,146.9,30352.0
2024-05-03 12:30:00,146.87,147.49,146.87,147.4,50756.0,146.87,147.49,146.87,147.4,50756.0
2024-05-03 12:40:00,147.4,147.64,147.33,147.47,41782.0,147.4,147.64,147.33,147.47,41782.0
2024-05-03 12:50:00,147.48,147.54,147.27,147.54,38614.0,147.48,147.54,147.27,147.54,38614.0
2024-05-03 13:00:00,147.5,147.64,147.41,147.54,36864.0,147.5,147.64,147.41,147.54,36864.0
2024-05-03 13:10:00,147.51,147.74,147.41,147.6,27294.0,147.51,147.74,147.41,147.6,27294.0
2024-05-03 13:20:00,147.6,147.9,147.57,147.77,45742.0,147.6,147.9,147.57,147.77,45742.0
2024-05-03 13:30:00,147.78,147.98,147.6,147.93,39962.0,147.78,147.98,147.6,147.93,39962.0
2024-05-03 13:40:00,147.98,148.32,147.88,148.32,53966.0,147.98,148.32,147.88,148.32,53966.0
2024-05-03 13:50:00,148.31,148.37,148.17,148.17,37660.0,148.31,148.37,148.17,148.17,37660.0
2024-05-03 14:00:00,148.21,148.68,148.16,148.67,54936.0,148.21,148.68,148.16,148.67,54936.0
2024-05-03 14:10:00,148.7,148.75,148.5,148.73,70836.0,148.7,148.75,148.5,148.73,70836.0
2024-05-03 14:20:00,148.73,148.74,148.51,148.6,36938.0,148.73,148.74,148.51,148.6,36938.0
2024-05-03 14:30:00,148.63,148.69,148.22,148.29,40074.0,148.63,148.69,148.22,148.29,40074.0
2024-05-03 14:40:00,148.23,148.53,148.23,148.37,33474.0,148.23,148.53,148.23,148.37,33474.0
2024-05-03 14:50:00,148.38,148.42,148.03,148.22,42032.0,148.38,148.42,148.03,148.22,42032.0
2024-05-03 15:00:00,148.18,148.48,148.09,148.4,38302.0,148.18,148.48,148.09,148.4,38302.0
2024-05-03 15:10:00,148.43,148.46,148.09,148.14,63604.0,148.43,148.46,148.09,148.14,63604.0
2024-05-03 15:20:00,148.12,148.37,148.1,148.34,34184.0,148.12,148.37,148.1,148.34,34184.0
2024-05-03 15:30:00,148.35,148.64,148.23,148.54,63314.0,148.35,148.64,148.23,148.54,63314.0
2024-05-03 15:40:00,148.52,148.57,147.93,148.13,96276.0,148.52,148.57,147.93,148.13,96276.0
2024-05-03 15:50:00,148.1,148.47,147.94,148.15,219724.0,148.1,148.47,147.94,148.15,219724.0
2024-05-06 09:30:00,149.5,150.47,148.93,149.74,267642.0,149.5,150.47,148.93,149.74,267642.0
2024-05-06 09:40:00,149.74,149.98,149.07,149.63,101950.0,149.74,149.98,149.07,149.63,101950.0
2024-05-06 09:50:00,149.62,149.7,148.58,149.15,83334.0,149.62,149.7,148.58,149.15,83334.0
2024-05-06 10:00:00,149.26,149.62,149.08,149.24,63770.0,149.26,149.62,149.08,149.24,63770.0
2024-05-06 10:10:00,149.26,149.59,149.04,149.12,75134.0,149.26,149.59,149.04,149.12,75134.0
2024-05-06 10:20:00,149.15,149.62,149.03,149.54,100750.0,149.15,149.62,149.03,149.54,100750.0
2024-05-06 10:30:00,149.53,149.58,149.22,149.41,37168.0,149.53,149.58,149.22,149.41,37168.0
2024-05-06 10:40:00,149.49,149.62,149.29,149.57,49834.0,149.49,149.62,149.29,149.57,49834.0
2024-05-06 10:50:00,149.59,150.02,149.35,149.42,145482.0,149.59,150.02,149.35,149.42,145482.0
2024-05-06 11:00:00,149.48,149.5,149.04,149.17,36844.0,149.48,149.5,149.04,149.17,36844.0
2024-05-06 11:10:00,149.17,149.3,149.04,149.23,28088.0,149.17,149.3,149.04,149.23,28088.0
2024-05-06 11:20:00,149.31,149.59,149.04,149.06,51172.0,149.31,149.59,149.04,149.06,51172.0
2024-05-06 11:30:00,149.09,149.12,148.68,148.88,58700.0,149.09,149.12,148.68,148.88,58700.0
2024-05-06 11:40:00,148.93,149.45,148.89,149.24,116976.0,148.93,149.45,148.89,149.24,116976.0
2024-05-06 11:50:00,149.23,149.49,149.14,149.42,78916.0,149.23,149.49,149.14,149.42,78916.0
2024-05-06 12:00:00,149.38,149.46,149.28,149.43,29504.0,149.38,149.46,149.28,149.43,29504.0
2024-05-06 12:10:00,149.42,149.48,149.08,149.08,48568.0,149.42,149.48,149.08,149.08,48568.0
2024-05-06 12:20:00,149.11,149.37,149.08,149.28,33568.0,149.11,149.37,149.08,149.28,33568.0
2024-05-06 12:30:00,149.28,149.36,149.17,149.22,37222.0,149.28,149.36,149.17,149.22,37222.0
2024-05-06 12:40:00,149.22,149.94,149.22,149.88,42456.0,149.22,149.94,149.22,149.88,42456.0
2024-05-06 12:50:00,149.9,149.9,149.62,149.87,50300.0,149.9,149.9,149.62,149.87,50300.0
2024-05-06 13:00:00,149.89,149.89,149.7,149.71,31672.0,149.89,149.89,149.7,149.71,31672.0
2024-05-06 13:10:00,149.76,149.82,149.57,149.58,44836.0,149.76,149.82,149.57,149.58,44836.0
2024-05-06 13:20:00,149.58,149.61,149.44,149.52,51866.0,149.58,149.61,149.44,149.52,51866.0
2024-05-06 13:30:00,149.49,149.63,149.43,149.54,35774.0,149.49,149.63,149.43,149.54,35774.0
2024-05-06 13:40:00,149.54,149.9,149.5,149.68,51366.0,149.54,149.9,149.5,149.68,51366.0
2024-05-06 13:50:00,149.68,149.85,149.67,149.79,52814.0,149.68,149.85,149.67,149.79,52814.0
2024-05-06 14:00:00,149.81,149.92,149.55,149.76,67312.0,149.81,149.92,149.55,149.76,67312.0
2024-05-06 14:10:00,149.71,150.05,149.71,149.83,90460.0,149.71,150.05,149.71,149.83,90460.0
2024-05-06 14:20:00,149.9,150.05,149.81,149.9,64556.0,149.9,150.05,149.81,149.9,64556.0
2024-05-06 14:30:00,149.96,149.97,149.53,149.76,47226.0,149.96,149.97,149.53,149.76,47226.0
2024-05-06 14:40:00,149.7,149.92,149.53,149.92,38256.0,149.7,149.92,149.53,149.92,38256.0
2024-05-06 14:50:00,149.85,150.07,149.73,149.96,94996.0,149.85,150.07,149.73,149.96,94996.0
2024-05-06 15:00:00,149.97,150.03,149.83,149.91,34596.0,149.97,150.03,149.83,149.91,34596.0
2024-05-06 15:10:00,149.94,149.94,149.53,149.68,35922.0,149.94,149.94,149.53,149.68,35922.0
2024-05-06 15:20:00,149.7,150.01,149.6,149.95,38370.0,149.7,150.01,149.6,149.95,38370.0
2024-05-06 15:30:00,149.94,150.0,149.84,149.97,49018.0,149.94,150.0,149.84,149.97,49018.0
2024-05-06 15:40:00,149.95,150.08,149.79,150.02,73476.0,149.95,150.08,149.79,150.02,73476.0
2024-05-06 15:50:00,150.01,150.49,149.8,150.29,522516.0,150.01,150.49,149.8,150.29,522516.0
2024-05-07 09:30:00,150.21,151.87,149.87,151.6,350948.0,150.21,151.87,149.87,151.6,350948.0
2024-05-07 09:40:00,151.59,151.95,150.61,150.73,159536.0,151.59,151.95,150.61,150.73,159536.0
2024-05-07 09:50:00,150.74,150.83,149.73,150.3,109230.0,150.74,150.83,149.73,150.3,109230.0
2024-05-07 10:00:00,150.37,151.95,150.37,151.75,117224.0,150.37,151.95,150.37,151.75,117224.0
2024-05-07 10:10:00,151.75,151.85,151.16,151.35,103316.0,151.75,151.85,151.16,151.35,103316.0
2024-05-07 10:20:00,151.34,151.35,150.68,151.09,105590.0,151.34,151.35,150.68,151.09,105590.0
2024-05-07 10:30:00,151.22,151.67,151.01,151.6,51020.0,151.22,151.67,151.01,151.6,51020.0
2024-05-07 10:40:00,151.6,151.93,151.41,151.84,70800.0,151.6,151.93,151.41,151.84,70800.0
2024-05-07 10:50:00,151.89,152.3,151.62,152.22,104062.0,151.89,152.3,151.62,152.22,104062.0
2024-05-07 11:00:00,152.24,152.44,151.78,152.02,73148.0,152.24,152.44,151.78,152.02,73148.0
2024-05-07 11:10:00,152.0,152.14,151.67,151.93,67936.0,152.0,152.14,151.67,151.93,67936.0
2024-05-07 11:20:00,151.87,152.48,151.87,152.38,64504.0,151.87,152.48,151.87,152.38,64504.0
2024-05-07 11:30:00,152.35,153.41,152.08,152.94,174392.0,152.35,153.41,152.08,152.94,174392.0
2024-05-07 11:40:00,152.9,153.49,152.67,152.76,159832.0,152.9,153.49,152.67,152.76,159832.0
2024-05-07 11:50:00,152.88,152.94,152.25,152.37,114190.0,152.88,152.94,152.25,152.37,114190.0
2024-05-07 12:00:00,152.3,153.0,152.17,152.54,95386.0,152.3,153.0,152.17,152.54,95386.0
2024-05-07 12:10:00,152.54,153.15,152.53,153.12,94258.0,152.54,153.15,152.53,153.12,94258.0
2024-05-07 12:20:00,153.08,153.67,153.0,153.67,108088.0,153.08,153.67,153.0,153.67,108088.0
2024-05-07 12:30:00,153.68,153.95,153.24,153.79,129260.0,153.68,153.95,153.24,153.79,129260.0
2024-05-07 12:40:00,153.79,154.16,153.3,153.47,161682.0,153.79,154.16,153.3,153.47,161682.0
2024-05-07 12:50:00,153.52,154.07,153.29,154.04,90250.0,153.52,154.07,153.29,154.04,90250.0
2024-05-07 13:00:00,154.07,154.2,153.66,154.2,79326.0,154.07,154.2,153.66,154.2,79326.0
2024-05-07 13:10:00,154.2,154.33,153.27,153.57,91996.0,154.2,154.33,153.27,153.57,91996.0
2024-05-07 13:20:00,153.51,153.82,153.49,153.54,57184.0,153.51,153.82,153.49,153.54,57184.0
2024-05-07 13:30:00,153.47,153.69,153.41,153.5,32968.0,153.47,153.69,153.41,153.5,32968.0
2024-05-07 13:40:00,153.5,153.64,152.89,152.94,93594.0,153.5,153.64,152.89,152.94,93594.0
2024-05-07 13:50:00,152.9,153.34,152.44,152.59,101360.0,152.9,153.34,152.44,152.59,101360.0
2024-05-07 14:00:00,152.56,153.23,152.56,152.88,113852.0,152.56,153.23,152.56,152.88,113852.0
2024-05-07 14:10:00,152.91,153.14,152.84,152.87,51018.0,152.91,153.14,152.84,152.87,51018.0
2024-05-07 14:20:00,152.88,153.0,152.83,152.9,79126.0,152.88,153.0,152.83,152.9,79126.0
2024-05-07 14:30:00,152.92,153.1,152.75,152.91,176420.0,152.92,153.1,152.75,152.91,176420.0
2024-05-07 14:40:00,152.86,153.38,152.86,153.22,66302.0,152.86,153.38,152.86,153.22,66302.0
2024-05-07 14:50:00,153.17,153.48,153.02,153.2,53718.0,153.17,153.48,153.02,153.2,53718.0
2024-05-07 15:00:00,153.25,153.6,153.08,153.3,86682.0,153.25,153.6,153.08,153.3,86682.0
2024-05-07 15:10:00,153.21,153.4,152.83,152.94,82536.0,153.21,153.4,152.83,152.94,82536.0
2024-05-07 15:20:00,152.9,153.41,152.9,153.21,81580.0,152.9,153.41,152.9,153.21,81580.0
2024-05-07 15:30:00,153.28,153.4,153.1,153.18,172960.0,153.28,153.4,153.1,153.18,172960.0
2024-05-07 15:40:00,153.16,153.27,152.56,153.0,143606.0,153.16,153.27,152.56,153.0,143606.0
2024-05-07 15:50:00,153.02,153.15,152.52,152.76,572330.0,153.02,153.15,152.52,152.76,572330.0
2024-05-08 09:30:00,151.45,151.73,149.76,150.89,367314.0,151.45,151.73,149.76,150.89,367314.0
2024-05-08 09:40:00,150.89,151.24,150.6,150.63,117978.0,150.89,151.24,150.6,150.63,117978.0
2024-05-08 09:50:00,150.51,151.7,150.33,151.22,94530.0,150.51,151.7,150.33,151.22,94530.0
2024-05-08 10:00:00,151.28,151.65,151.0,151.18,99576.0,151.28,151.65,151.0,151.18,99576.0
2024-05-08 10:10:00,151.18,151.29,150.75,151.17,117200.0,151.18,151.29,150.75,151.17,117200.0
2024-05-08 10:20:00,151.21,151.72,151.1,151.6,77702.0,151.21,151.72,151.1,151.6,77702.0
2024-05-08 10:30:00,151.6,151.69,150.98,151.01,111308.0,151.6,151.69,150.98,151.01,111308.0
2024-05-08 10:40:00,151.02,151.45,151.01,151.23,57458.0,151.02,151.45,151.01,151.23,57458.0
2024-05-08 10:50:00,151.21,151.75,151.04,151.73,51462.0,151.21,151.75,151.04,151.73,51462.0
2024-05-08 11:00:00,151.73,152.0,151.25,151.31,98128.0,151.73,152.0,151.25,151.31,98128.0
2024-05-08 11:10:00,151.32,151.68,151.0,151.02,66996.0,151.32,151.68,151.0,151.02,66996.0
2024-05-08 11:20:00,150.99,151.27,150.69,151.24,67898.0,150.99,151.27,150.69,151.24,67898.0
2024-05-08 11:30:00,151.28,151.34,151.0,151.28,53172.0,151.28,151.34,151.0,151.28,53172.0
2024-05-08 11:40:00,151.26,151.66,151.19,151.62,27110.0,151.26,151.66,151.19,151.62,27110.0
2024-05-08 11:50:00,151.58,151.73,151.39,151.56,39016.0,151.58,151.73,151.39,151.56,39016.0
2024-05-08 12:00:00,151.47,151.9,151.47,151.89,46008.0,151.47,151.9,151.47,151.89,46008.0
2024-05-08 12:10:00,151.85,152.03,151.58,152.03,29496.0,151.85,152.03,151.58,152.03,29496.0
2024-05-08 12:20:00,152.01,152.14,151.73,151.84,61002.0,152.01,152.14,151.73,151.84,61002.0
2024-05-08 12:30:00,151.9,152.12,151.6,151.6,50258.0,151.9,152.12,151.6,151.6,50258.0
2024-05-08 12:40:00,151.65,151.97,151.58,151.69,44254.0,151.65,151.97,151.58,151.69,44254.0
2024-05-08 12:50:00,151.75,151.9,151.54,151.88,54576.0,151.75,151.9,151.54,151.88,54576.0
2024-05-08 13:00:00,151.84,151.9,151.44,151.44,37936.0,151.84,151.9,151.44,151.44,37936.0
2024-05-08 13:10:00,151.43,151.46,151.15,151.28,36228.0,151.43,151.46,151.15,151.28,36228.0
2024-05-08 13:20:00,151.31,151.31,150.96,151.14,42422.0,151.31,151.31,150.96,151.14,42422.0
2024-05-08 13:30:00,151.17,151.35,151.15,151.33,22144.0,151.17,151.35,151.15,151.33,22144.0
2024-05-08 13:40:00,151.31,151.44,151.2,151.35,34448.0,151.31,151.44,151.2,151.35,34448.0
2024-05-08 13:50:00,151.41,151.41,151.2,151.22,30934.0,151.41,151.41,151.2,151.22,30934.0
2024-05-08 14:00:00,151.31,151.42,151.2,151.29,48914.0,151.31,151.42,151.2,151.29,48914.0
2024-05-08 14:10:00,151.3,151.68,151.29,151.6,35796.0,151.3,151.68,151.29,151.6,35796.0
2024-05-08 14:20:00,151.53,151.66,151.46,151.61,18130.0,151.53,151.66,151.46,151.61,18130.0
2024-05-08 14:30:00,151.64,151.74,151.35,151.47,25124.0,151.64,151.74,151.35,151.47,25124.0
2024-05-08 14:40:00,151.46,151.56,151.43,151.55,19016.0,151.46,151.56,151.43,151.55,19016.0
2024-05-08 14:50:00,151.52,151.67,151.1,151.1,40634.0,151.52,151.67,151.1,151.1,40634.0
2024-05-08 15:00:00,151.1,151.15,150.37,151.0,226076.0,151.1,151.15,150.37,151.0,226076.0
2024-05-08 15:10:00,150.98,151.26,150.68,150.88,193966.0,150.98,151.26,150.68,150.88,193966.0
2024-05-08 15:20:00,150.93,151.35,150.92,151.23,87504.0,150.93,151.35,150.92,151.23,87504.0
2024-05-08 15:30:00,151.27,151.27,150.97,151.03,46980.0,151.27,151.27,150.97,151.03,46980.0
2024-05-08 15:40:00,151.01,151.4,151.0,151.37,62980.0,151.01,151.4,151.0,151.37,62980.0
2024-05-08 15:50:00,151.39,151.62,151.04,151.51,429494.0,151.39,151.62,151.04,151.51,429494.0
2024-05-09 09:30:00,149.46,150.5,148.35,149.21,314078.0,149.46,150.5,148.35,149.21,314078.0
2024-05-09 09:40:00,149.2,149.23,147.93,148.39,227920.0,149.2,149.23,147.93,148.39,227920.0
2024-05-09 09:50:00,148.46,149.68,148.46,149.6,128858.0,148.46,149.68,148.46,149.6,128858.0
2024-05-09 10:00:00,149.49,150.08,148.93,149.06,104934.0,149.49,150.08,148.93,149.06,104934.0
2024-05-09 10:10:00,149.03,149.42,148.53,148.55,92576.0,149.03,149.42,148.53,148.55,92576.0
2024-05-09 10:20:00,148.58,149.16,148.54,148.65,72056.0,148.58,149.16,148.54,148.65,72056.0
2024-05-09 10:30:00,148.85,149.5,148.85,149.37,53750.0,148.85,149.5,148.85,149.37,53750.0
2024-05-09 10:40:00,149.43,149.7,149.24,149.64,72200.0,149.43,149.7,149.24,149.64,72200.0
2024-05-09 10:50:00,149.7,150.29,149.49,149.74,172876.0,149.7,150.29,149.49,149.74,172876.0
2024-05-09 11:00:00,149.79,150.04,149.72,149.85,45182.0,149.79,150.04,149.72,149.85,45182.0
2024-05-09 11:10:00,149.89,149.98,149.67,149.98,41470.0,149.89,149.98,149.67,149.98,41470.0
2024-05-09 11:20:00,149.97,150.22,149.9,150.21,35298.0,149.97,150.22,149.9,150.21,35298.0
2024-05-09 11:30:00,150.22,150.25,149.83,149.83,36452.0,150.22,150.25,149.83,149.83,36452.0
2024-05-09 11:40:00,149.94,149.96,149.33,149.47,36702.0,149.94,149.96,149.33,149.47,36702.0
2024-05-09 11:50:00,149.47,149.47,148.94,149.05,47024.0,149.47,149.47,148.94,149.05,47024.0
2024-05-09 12:00:00,149.1,149.24,148.92,149.02,32960.0,149.1,149.24,148.92,149.02,32960.0
2024-05-09 12:10:00,148.98,149.12,148.78,148.83,69642.0,148.98,149.12,148.78,148.83,69642.0
2024-05-09 12:20:00,148.85,148.95,148.68,148.73,54222.0,148.85,148.95,148.68,148.73,54222.0
2024-05-09 12:30:00,148.73,148.83,148.51,148.66,63130.0,148.73,148.83,148.51,148.66,63130.0
2024-05-09 12:40:00,148.64,148.82,148.57,148.64,48388.0,148.64,148.82,148.57,148.64,48388.0
2024-05-09 12:50:00,148.67,148.77,148.46,148.5,54516.0,148.67,148.77,148.46,148.5,54516.0
2024-05-09 13:00:00,148.52,148.76,148.35,148.66,60136.0,148.52,148.76,148.35,148.66,60136.0
2024-05-09 13:10:00,148.59,148.97,148.57,148.75,41466.0,148.59,148.97,148.57,148.75,41466.0
2024-05-09 13:20:00,148.67,148.79,148.43,148.6,33440.0,148.67,148.79,148.43,148.6,33440.0
2024-05-09 13:30:00,148.6,149.0,148.59,148.93,53694.0,148.6,149.0,148.59,148.93,53694.0
2024-05-09 13:40:00,148.98,149.02,148.83,148.98,31846.0,148.98,149.02,148.83,148.98,31846.0
2024-05-09 13:50:00,148.97,149.09,148.79,148.83,63010.0,148.97,149.09,148.79,148.83,63010.0
2024-05-09 14:00:00,148.82,148.82,148.61,148.79,36146.0,148.82,148.82,148.61,148.79,36146.0
2024-05-09 14:10:00,148.74,148.94,148.6,148.68,27384.0,148.74,148.94,148.6,148.68,27384.0
2024-05-09 14:20:00,148.68,148.74,148.48,148.72,59130.0,148.68,148.74,148.48,148.72,59130.0
2024-05-09 14:30:00,148.72,148.76,148.51,148.66,37988.0,148.72,148.76,148.51,148.66,37988.0
2024-05-09 14:40:00,148.69,148.78,148.25,148.32,100762.0,148.69,148.78,148.25,148.32,100762.0
2024-05-09 14:50:00,148.28,148.44,147.98,148.32,190400.0,148.28,148.44,147.98,148.32,190400.0
2024-05-09 15:00:00,148.29,148.56,148.29,148.47,62048.0,148.29,148.56,148.29,148.47,62048.0
2024-05-09 15:10:00,148.49,148.71,148.03,148.68,78698.0,148.49,148.71,148.03,148.68,78698.0
2024-05-09 15:20:00,148.71,149.0,148.64,148.98,90030.0,148.71,149.0,148.64,148.98,90030.0
2024-05-09 15:30:00,148.95,149.0,148.54,148.58,110768.0,148.95,149.0,148.54,148.58,110768.0
2024-05-09 15:40:00,148.58,148.58,148.24,148.3,104454.0,148.58,148.58,148.24,148.3,104454.0
2024-05-09 15:50:00,148.27,148.32,147.52,147.84,488176.0,148.27,148.32,147.52,147.84,488176.0
2024-05-10 09:30:00,148.93,150.4,148.69,149.95,227332.0,148.93,150.4,148.69,149.95,227332.0
2024-05-10 09:40:00,149.88,150.49,149.69,150.41,101344.0,149.88,150.49,149.69,150.41,101344.0
2024-05-10 09:50:00,150.4,150.49,149.72,149.84,83566.0,150.4,150.49,149.72,149.84,83566.0
2024-05-10 10:00:00,149.85,149.93,149.27,149.67,102092.0,149.85,149.93,149.27,149.67,102092.0
2024-05-10 10:10:00,149.64,149.79,148.92,148.95,105590.0,149.64,149.79,148.92,148.95,105590.0
2024-05-10 10:20:00,149.07,149.3,148.85,148.92,75862.0,149.07,149.3,148.85,148.92,75862.0
2024-05-10 10:30:00,148.91,149.1,148.6,149.01,64114.0,148.91,149.1,148.6,149.01,64114.0
2024-05-10 10:40:00,149.11,149.35,148.92,149.31,40888.0,149.11,149.35,148.92,149.31,40888.0
2024-05-10 10:50:00,149.25,149.52,148.79,149.17,70334.0,149.25,149.52,148.79,149.17,70334.0
2024-05-10 11:00:00,149.13,149.6,149.07,149.46,48768.0,149.13,149.6,149.07,149.46,48768.0
2024-05-10 11:10:00,149.45,149.69,149.32,149.53,33060.0,149.45,149.69,149.32,149.53,33060.0
2024-05-10 11:20:00,149.56,149.69,149.27,149.69,33540.0,149.56,149.69,149.27,149.69,33540.0
2024-05-10 11:30:00,149.72,149.75,149.04,149.04,44918.0,149.72,149.75,149.04,149.04,44918.0
2024-05-10 11:40:00,149.12,149.37,148.92,149.32,27652.0,149.12,149.37,148.92,149.32,27652.0
2024-05-10 11:50:00,149.34,149.48,149.28,149.41,33292.0,149.34,149.48,149.28,149.41,33292.0
2024-05-10 12:00:00,149.42,149.63,149.27,149.62,62244.0,149.42,149.63,149.27,149.62,62244.0
2024-05-10 12:10:00,149.52,149.94,149.52,149.88,38088.0,149.52,149.94,149.52,149.88,38088.0
2024-05-10 12:20:00,149.79,149.98,149.75,149.77,36266.0,149.79,149.98,149.75,149.77,36266.0
2024-05-10 12:30:00,149.84,149.88,149.37,149.47,22490.0,149.84,149.88,149.37,149.47,22490.0
2024-05-10 12:40:00,149.52,149.84,149.5,149.84,26472.0,149.52,149.84,149.5,149.84,26472.0
2024-05-10 12:50:00,149.85,149.85,149.58,149.66,18154.0,149.85,149.85,149.58,149.66,18154.0
2024-05-10 13:00:00,149.63,149.67,148.87,148.88,67706.0,149.63,149.67,148.87,148.88,67706.0
2024-05-10 13:10:00,148.91,149.05,148.85,148.91,22654.0,148.91,149.05,148.85,148.91,22654.0
2024-05-10 13:20:00,148.85,149.02,148.71,148.71,28860.0,148.85,149.02,148.71,148.71,28860.0
2024-05-10 13:30:00,148.69,148.97,148.57,148.92,47952.0,148.69,148.97,148.57,148.92,47952.0
2024-05-10 13:40:00,148.97,149.08,148.72,149.04,48584.0,148.97,149.08,148.72,149.04,48584.0
2024-05-10 13:50:00,149.1,149.37,149.09,149.21,31112.0,149.1,149.37,149.09,149.21,31112.0
2024-05-10 14:00:00,149.19,149.25,148.94,149.19,20838.0,149.19,149.25,148.94,149.19,20838.0
2024-05-10 14:10:00,149.24,149.24,148.85,148.87,27528.0,149.24,149.24,148.85,148.87,27528.0
2024-05-10 14:20:00,148.94,149.09,148.93,149.0,19380.0,148.94,149.09,148.93,149.0,19380.0
2024-05-10 14:30:00,149.0,149.01,148.85,148.89,16606.0,149.0,149.01,148.85,148.89,16606.0
2024-05-10 14:40:00,148.92,149.13,148.91,149.04,35118.0,148.92,149.13,148.91,149.04,35118.0
2024-05-10 14:50:00,149.09,149.25,149.0,149.09,31126.0,149.09,149.25,149.0,149.09,31126.0
2024-05-10 15:00:00,148.99,149.26,148.93,149.23,56382.0,148.99,149.26,148.93,149.23,56382.0
2024-05-10 15:10:00,149.2,149.33,149.04,149.29,39998.0,149.2,149.33,149.04,149.29,39998.0
2024-05-10 15:20:00,149.33,149.49,149.24,149.38,53760.0,149.33,149.49,149.24,149.38,53760.0
2024-05-10 15:30:00,149.4,149.4,148.89,148.99,78560.0,149.4,149.4,148.89,148.99,78560.0
2024-05-10 15:40:00,148.97,148.97,148.68,148.68,91024.0,148.97,148.97,148.68,148.68,91024.0
2024-05-10 15:50:00,148.75,148.96,148.46,148.74,359770.0,148.75,148.96,148.46,148.74,359770.0
2024-05-13 09:30:00,151.0,152.33,150.07,150.16,500256.0,151.0,152.33,150.07,150.16,500256.0
2024-05-13 09:40:00,150.11,150.41,149.48,150.2,123912.0,150.11,150.41,149.48,150.2,123912.0
2024-05-13 09:50:00,150.22,150.57,149.75,150.19,48360.0,150.22,150.57,149.75,150.19,48360.0
2024-05-13 10:00:00,150.07,150.64,149.9,150.58,78234.0,150.07,150.64,149.9,150.58,78234.0
2024-05-13 10:10:00,150.6,150.6,150.06,150.21,40900.0,150.6,150.6,150.06,150.21,40900.0
2024-05-13 10:20:00,150.21,150.96,150.14,150.82,57390.0,150.21,150.96,150.14,150.82,57390.0
2024-05-13 10:30:00,150.76,151.0,150.5,150.69,45984.0,150.76,151.0,150.5,150.69,45984.0
2024-05-13 10:40:00,150.71,150.88,150.58,150.88,42866.0,150.71,150.88,150.58,150.88,42866.0
2024-05-13 10:50:00,150.89,150.91,150.53,150.56,55618.0,150.89,150.91,150.53,150.56,55618.0
2024-05-13 11:00:00,150.64,151.15,150.51,151.06,47750.0,150.64,151.15,150.51,151.06,47750.0
2024-05-13 11:10:00,151.08,151.25,150.56,150.56,36424.0,151.08,151.25,150.56,150.56,36424.0
2024-05-13 11:20:00,150.58,150.66,150.34,150.51,35328.0,150.58,150.66,150.34,150.51,35328.0
2024-05-13 11:30:00,150.58,150.62,150.31,150.56,33902.0,150.58,150.62,150.31,150.56,33902.0
2024-05-13 11:40:00,150.5,150.78,150.49,150.77,25926.0,150.5,150.78,150.49,150.77,25926.0
2024-05-13 11:50:00,150.71,150.87,150.64,150.71,38680.0,150.71,150.87,150.64,150.71,38680.0
2024-05-13 12:00:00,150.73,151.0,150.7,151.0,17578.0,150.73,151.0,150.7,151.0,17578.0
2024-05-13 12:10:00,150.94,150.94,150.74,150.85,16356.0,150.94,150.94,150.74,150.85,16356.0
2024-05-13 12:20:00,150.83,151.15,150.82,151.13,21298.0,150.83,151.15,150.82,151.13,21298.0
2024-05-13 12:30:00,151.12,151.31,151.08,151.28,23236.0,151.12,151.31,151.08,151.28,23236.0
2024-05-13 12:40:00,151.27,151.37,150.98,151.0,36324.0,151.27,151.37,150.98,151.0,36324.0
2024-05-13 12:50:00,151.0,151.34,150.95,151.32,25650.0,151.0,151.34,150.95,151.32,25650.0
2024-05-13 13:00:00,151.28,151.35,150.66,150.66,24036.0,151.28,151.35,150.66,150.66,24036.0
2024-05-13 13:10:00,150.54,150.79,150.52,150.78,12094.0,150.54,150.79,150.52,150.78,12094.0
2024-05-13 13:20:00,150.85,151.1,150.83,151.02,20218.0,150.85,151.1,150.83,151.02,20218.0
2024-05-13 13:30:00,150.99,151.02,150.42,150.59,27716.0,150.99,151.02,150.42,150.59,27716.0
2024-05-13 13:40:00,150.61,150.76,150.38,150.67,24080.0,150.61,150.76,150.38,150.67,24080.0
2024-05-13 13:50:00,150.69,150.79,150.51,150.79,19208.0,150.69,150.79,150.51,150.79,19208.0
2024-05-13 14:00:00,150.8,150.96,150.68,150.91,16166.0,150.8,150.96,150.68,150.91,16166.0
2024-05-13 14:10:00,150.91,150.91,150.75,150.85,13692.0,150.91,150.91,150.75,150.85,13692.0
2024-05-13 14:20:00,150.88,150.92,150.65,150.78,16376.0,150.88,150.92,150.65,150.78,16376.0
2024-05-13 14:30:00,150.78,150.78,150.58,150.68,24672.0,150.78,150.78,150.58,150.68,24672.0
2024-05-13 14:40:00,150.66,150.66,150.21,150.29,43858.0,150.66,150.66,150.21,150.29,43858.0
2024-05-13 14:50:00,150.29,150.53,150.29,150.48,27010.0,150.29,150.53,150.29,150.48,27010.0
2024-05-13 15:00:00,150.49,150.6,150.45,150.56,20872.0,150.49,150.6,150.45,150.56,20872.0
2024-05-13 15:10:00,150.57,150.66,150.44,150.53,34836.0,150.57,150.66,150.44,150.53,34836.0
2024-05-13 15:20:00,150.51,150.63,150.3,150.62,35134.0,150.51,150.63,150.3,150.62,35134.0
2024-05-13 15:30:00,150.62,150.77,150.56,150.67,26198.0,150.62,150.77,150.56,150.67,26198.0
2024-05-13 15:40:00,150.64,150.77,150.51,150.58,36722.0,150.64,150.77,150.51,150.58,36722.0
2024-05-13 15:50:00,150.64,151.2,150.59,151.16,224728.0,150.64,151.2,150.59,151.16,224728.0
2024-05-14 09:30:00,149.47,151.17,149.23,151.03,238620.0,149.47,151.17,149.23,151.03,238620.0
2024-05-14 09:40:00,151.03,151.65,150.5,150.5,81680.0,151.03,151.65,150.5,150.5,81680.0
2024-05-14 09:50:00,150.64,151.02,150.6,150.81,31958.0,150.64,151.02,150.6,150.81,31958.0
2024-05-14 10:00:00,150.77,151.4,150.72,151.27,55028.0,150.77,151.4,150.72,151.27,55028.0
2024-05-14 10:10:00,151.19,151.35,150.35,150.66,67214.0,151.19,151.35,150.35,150.66,67214.0
2024-05-14 10:20:00,150.66,151.26,150.57,150.88,70756.0,150.66,151.26,150.57,150.88,70756.0
2024-05-14 10:30:00,150.91,150.99,149.73,149.79,87446.0,150.91,150.99,149.73,149.79,87446.0
2024-05-14 10:40:00,149.79,150.07,149.6,149.78,87904.0,149.79,150.07,149.6,149.78,87904.0
2024-05-14 10:50:00,149.77,150.21,149.77,150.17,62566.0,149.77,150.21,149.77,150.17,62566.0
2024-05-14 11:00:00,150.22,150.28,149.98,150.02,28036.0,150.22,150.28,149.98,150.02,28036.0
2024-05-14 11:10:00,150.09,150.42,150.06,150.29,47064.0,150.09,150.42,150.06,150.29,47064.0
2024-05-14 11:20:00,150.31,150.39,149.97,150.18,42942.0,150.31,150.39,149.97,150.18,42942.0
2024-05-14 11:30:00,150.17,150.22,149.65,149.75,41520.0,150.17,150.22,149.65,149.75,41520.0
2024-05-14 11:40:00,149.78,150.09,149.78,149.99,46160.0,149.78,150.09,149.78,149.99,46160.0
2024-05-14 11:50:00,149.98,150.1,149.6,149.61,36374.0,149.98,150.1,149.6,149.61,36374.0
2024-05-14 12:00:00,149.61,149.98,149.57,149.85,28090.0,149.61,149.98,149.57,149.85,28090.0
2024-05-14 12:10:00,149.87,149.97,149.67,149.7,27610.0,149.87,149.97,149.67,149.7,27610.0
2024-05-14 12:20:00,149.72,149.73,149.26,149.3,55304.0,149.72,149.73,149.26,149.3,55304.0
2024-05-14 12:30:00,149.33,149.5,149.22,149.49,33382.0,149.33,149.5,149.22,149.49,33382.0
2024-05-14 12:40:00,149.44,149.63,149.43,149.58,26218.0,149.44,149.63,149.43,149.58,26218.0
2024-05-14 12:50:00,149.64,149.78,149.43,149.78,19156.0,149.64,149.78,149.43,149.78,19156.0
2024-05-14 13:00:00,149.71,149.71,149.22,149.39,35804.0,149.71,149.71,149.22,149.39,35804.0
2024-05-14 13:10:00,149.38,149.74,149.38,149.74,94576.0,149.38,149.74,149.38,149.74,94576.0
2024-05-14 13:20:00,149.7,149.75,149.52,149.73,19806.0,149.7,149.75,149.52,149.73,19806.0
2024-05-14 13:30:00,149.78,149.87,149.62,149.62,22466.0,149.78,149.87,149.62,149.62,22466.0
2024-05-14 13:40:00,149.65,149.81,149.51,149.55,28636.0,149.65,149.81,149.51,149.55,28636.0
2024-05-14 13:50:00,149.64,149.66,149.44,149.58,73030.0,149.64,149.66,149.44,149.58,73030.0
2024-05-14 14:00:00,149.58,150.2,149.58,150.2,46286.0,149.58,150.2,149.58,150.2,46286.0
2024-05-14 14:10:00,150.2,150.68,150.18,150.41,66428.0,150.2,150.68,150.18,150.41,66428.0
2024-05-14 14:20:00,150.4,150.6,150.33,150.45,31024.0,150.4,150.6,150.33,150.45,31024.0
2024-05-14 14:30:00,150.45,150.54,150.29,150.5,22956.0,150.45,150.54,150.29,150.5,22956.0
2024-05-14 14:40:00,150.54,150.69,150.42,150.59,34738.0,150.54,150.69,150.42,150.59,34738.0
2024-05-14 14:50:00,150.62,150.69,150.47,150.6,22398.0,150.62,150.69,150.47,150.6,22398.0
2024-05-14 15:00:00,150.63,150.66,150.38,150.66,23856.0,150.63,150.66,150.38,150.66,23856.0
2024-05-14 15:10:00,150.63,150.85,150.63,150.85,52892.0,150.63,150.85,150.63,150.85,52892.0
2024-05-14 15:20:00,150.88,151.25,150.83,151.16,62500.0,150.88,151.25,150.83,151.16,62500.0
2024-05-14 15:30:00,151.13,151.18,150.87,150.95,57380.0,151.13,151.18,150.87,150.95,57380.0
2024-05-14 15:40:00,150.95,151.18,150.9,151.01,94128.0,150.95,151.18,150.9,151.01,94128.0
2024-05-14 15:50:00,151.04,151.18,150.63,150.77,347316.0,151.04,151.18,150.63,150.77,347316.0
2024-05-15 09:30:00,152.16,153.31,151.53,153.16,362202.0,152.16,153.31,151.53,153.16,362202.0
2024-05-15 09:40:00,153.16,153.7,152.28,152.39,130030.0,153.16,153.7,152.28,152.39,130030.0
2024-05-15 09:50:00,152.34,152.98,151.9,152.77,91198.0,152.34,152.98,151.9,152.77,91198.0
2024-05-15 10:00:00,152.69,153.6,152.5,153.47,92892.0,152.69,153.6,152.5,153.47,92892.0
2024-05-15 10:10:00,153.49,153.75,153.3,153.31,83306.0,153.49,153.75,153.3,153.31,83306.0
2024-05-15 10:20:00,153.38,153.7,153.1,153.57,72206.0,153.38,153.7,153.1,153.57,72206.0
2024-05-15 10:30:00,153.68,153.9,153.58,153.64,71570.0,153.68,153.9,153.58,153.64,71570.0
2024-05-15 10:40:00,153.64,153.9,153.57,153.76,73624.0,153.64,153.9,153.57,153.76,73624.0
2024-05-15 10:50:00,153.72,153.77,153.42,153.66,74970.0,153.72,153.77,153.42,153.66,74970.0
2024-05-15 11:00:00,153.66,153.85,153.58,153.64,104064.0,153.66,153.85,153.58,153.64,104064.0
2024-05-15 11:10:00,153.65,153.85,153.49,153.69,69194.0,153.65,153.85,153.49,153.69,69194.0
2024-05-15 11:20:00,153.72,153.78,153.5,153.75,57390.0,153.72,153.78,153.5,153.75,57390.0
2024-05-15 11:30:00,153.77,153.98,153.75,153.93,46430.0,153.77,153.98,153.75,153.93,46430.0
2024-05-15 11:40:00,153.98,154.08,153.82,153.88,94990.0,153.98,154.08,153.82,153.88,94990.0
2024-05-15 11:50:00,153.93,154.29,153.88,154.2,57088.0,153.93,154.29,153.88,154.2,57088.0
2024-05-15 12:00:00,154.18,154.34,154.07,154.08,29988.0,154.18,154.34,154.07,154.08,29988.0
2024-05-15 12:10:00,154.09,154.19,154.01,154.09,36904.0,154.09,154.19,154.01,154.09,36904.0
2024-05-15 12:20:00,154.09,154.38,154.01,154.38,80214.0,154.09,154.38,154.01,154.38,80214.0
2024-05-15 12:30:00,154.39,154.42,154.23,154.35,45836.0,154.39,154.42,154.23,154.35,45836.0
2024-05-15 12:40:00,154.33,154.92,154.32,154.9,105074.0,154.33,154.92,154.32,154.9,105074.0
2024-05-15 12:50:00,154.78,154.97,154.75,154.8,50298.0,154.78,154.97,154.75,154.8,50298.0
2024-05-15 13:00:00,154.82,154.95,154.78,154.85,33626.0,154.82,154.95,154.78,154.85,33626.0
2024-05-15 13:10:00,154.89,155.08,154.76,154.93,120288.0,154.89,155.08,154.76,154.93,120288.0
2024-05-15 13:20:00,154.93,155.0,154.7,154.94,64402.0,154.93,155.0,154.7,154.94,64402.0
2024-05-15 13:30:00,154.98,155.02,154.72,154.78,35986.0,154.98,155.02,154.72,154.78,35986.0
2024-05-15 13:40:00,154.81,155.01,154.81,154.9,44770.0,154.81,155.01,154.81,154.9,44770.0
2024-05-15 13:50:00,154.9,155.06,154.81,155.03,59218.0,154.9,155.06,154.81,155.03,59218.0
2024-05-15 14:00:00,155.0,155.26,154.96,155.04,44594.0,155.0,155.26,154.96,155.04,44594.0
2024-05-15 14:10:00,155.0,155.38,154.82,155.32,50910.0,155.0,155.38,154.82,155.32,50910.0
2024-05-15 14:20:00,155.33,155.36,155.12,155.12,48358.0,155.33,155.36,155.12,155.12,48358.0
2024-05-15 14:30:00,155.11,155.22,154.96,155.2,62204.0,155.11,155.22,154.96,155.2,62204.0
2024-05-15 14:40:00,155.23,155.5,155.06,155.08,79690.0,155.23,155.5,155.06,155.08,79690.0
2024-05-15 14:50:00,155.04,155.49,155.01,155.47,70634.0,155.04,155.49,155.01,155.47,70634.0
2024-05-15 15:00:00,155.44,155.73,155.39,155.69,41352.0,155.44,155.73,155.39,155.69,41352.0
2024-05-15 15:10:00,155.67,156.04,155.54,156.03,95954.0,155.67,156.04,155.54,156.03,95954.0
2024-05-15 15:20:00,156.04,156.53,155.95,156.41,96476.0,156.04,156.53,155.95,156.41,96476.0
2024-05-15 15:30:00,156.41,156.57,156.29,156.43,121770.0,156.41,156.57,156.29,156.43,121770.0
2024-05-15 15:40:00,156.44,156.57,156.38,156.53,147988.0,156.44,156.57,156.38,156.53,147988.0
2024-05-15 15:50:00,156.52,156.54,156.0,156.24,384408.0,156.52,156.54,156.0,156.24,384408.0
2024-05-16 09:30:00,157.26,158.56,156.82,157.17,463162.0,157.26,158.56,156.82,157.17,463162.0
2024-05-16 09:40:00,157.1,157.64,156.25,156.27,216858.0,157.1,157.64,156.25,156.27,216858.0
2024-05-16 09:50:00,156.39,156.58,156.02,156.48,163778.0,156.39,156.58,156.02,156.48,163778.0
2024-05-16 10:00:00,156.41,156.48,155.54,156.35,132184.0,156.41,156.48,155.54,156.35,132184.0
2024-05-16 10:10:00,156.38,156.73,155.99,156.51,97850.0,156.38,156.73,155.99,156.51,97850.0
2024-05-16 10:20:00,156.5,156.97,156.18,156.97,88452.0,156.5,156.97,156.18,156.97,88452.0
2024-05-16 10:30:00,156.93,157.47,156.86,157.07,96062.0,156.93,157.47,156.86,157.07,96062.0
2024-05-16 10:40:00,157.09,157.33,156.92,157.07,48094.0,157.09,157.33,156.92,157.07,48094.0
2024-05-16 10:50:00,157.12,157.44,156.99,157.25,49760.0,157.12,157.44,156.99,157.25,49760.0
2024-05-16 11:00:00,157.29,157.5,157.24,157.28,45654.0,157.29,157.5,157.24,157.28,45654.0
2024-05-16 11:10:00,157.29,157.51,157.25,157.43,53942.0,157.29,157.51,157.25,157.43,53942.0
2024-05-16 11:20:00,157.43,157.62,157.25,157.6,59358.0,157.43,157.62,157.25,157.6,59358.0
2024-05-16 11:30:00,157.58,157.86,157.42,157.5,53996.0,157.58,157.86,157.42,157.5,53996.0
2024-05-16 11:40:00,157.5,157.5,156.93,157.0,44740.0,157.5,157.5,156.93,157.0,44740.0
2024-05-16 11:50:00,157.02,157.29,156.93,157.15,48634.0,157.02,157.29,156.93,157.15,48634.0
2024-05-16 12:00:00,157.15,157.36,156.85,157.35,62734.0,157.15,157.36,156.85,157.35,62734.0
2024-05-16 12:10:00,157.35,157.54,157.28,157.34,50632.0,157.35,157.54,157.28,157.34,50632.0
2024-05-16 12:20:00,157.34,157.63,157.32,157.48,60728.0,157.34,157.63,157.32,157.48,60728.0
2024-05-16 12:30:00,157.47,157.6,157.26,157.6,72352.0,157.47,157.6,157.26,157.6,72352.0
2024-05-16 12:40:00,157.52,157.73,157.49,157.7,43262.0,157.52,157.73,157.49,157.7,43262.0
2024-05-16 12:50:00,157.72,158.22,157.71,158.18,70014.0,157.72,158.22,157.71,158.18,70014.0
2024-05-16 13:00:00,158.22,158.41,158.04,158.35,47314.0,158.22,158.41,158.04,158.35,47314.0
2024-05-16 13:10:00,158.35,158.38,158.19,158.34,39124.0,158.35,158.38,158.19,158.34,39124.0
2024-05-16 13:20:00,158.31,158.42,157.79,158.02,85990.0,158.31,158.42,157.79,158.02,85990.0
2024-05-16 13:30:00,158.06,158.26,157.83,157.92,34232.0,158.06,158.26,157.83,157.92,34232.0
2024-05-16 13:40:00,157.93,158.15,157.87,158.01,42994.0,157.93,158.15,157.87,158.01,42994.0
2024-05-16 13:50:00,157.97,158.12,157.81,158.08,28138.0,157.97,158.12,157.81,158.08,28138.0
2024-05-16 14:00:00,158.08,158.19,157.85,158.04,30424.0,158.08,158.19,157.85,158.04,30424.0
2024-05-16 14:10:00,157.99,158.02,157.58,157.85,48418.0,157.99,158.02,157.58,157.85,48418.0
2024-05-16 14:20:00,157.84,158.0,157.63,157.66,31526.0,157.84,158.0,157.63,157.66,31526.0
2024-05-16 14:30:00,157.65,158.11,157.64,158.04,81196.0,157.65,158.11,157.64,158.04,81196.0
2024-05-16 14:40:00,158.03,158.13,157.98,157.98,36680.0,158.03,158.13,157.98,157.98,36680.0
2024-05-16 14:50:00,158.0,158.12,157.87,157.98,44974.0,158.0,158.12,157.87,157.98,44974.0
2024-05-16 15:00:00,157.97,158.16,157.85,158.16,36362.0,157.97,158.16,157.85,158.16,36362.0
2024-05-16 15:10:00,158.22,158.37,158.04,158.3,78864.0,158.22,158.37,158.04,158.3,78864.0
2024-05-16 15:20:00,158.3,158.48,158.21,158.31,80404.0,158.3,158.48,158.21,158.31,80404.0
2024-05-16 15:30:00,158.32,158.5,158.15,158.28,96504.0,158.32,158.5,158.15,158.28,96504.0
2024-05-16 15:40:00,158.31,158.54,158.15,158.41,246258.0,158.31,158.54,158.15,158.41,246258.0
2024-05-16 15:50:00,158.39,158.69,158.31,158.32,363974.0,158.39,158.69,158.31,158.32,363974.0
2024-05-17 09:30:00,158.16,159.5,157.7,158.43,429274.0,158.16,159.5,157.7,158.43,429274.0
2024-05-17 09:40:00,158.47,159.15,158.35,158.77,158752.0,158.47,159.15,158.35,158.77,158752.0
2024-05-17 09:50:00,158.86,158.97,158.23,158.84,99878.0,158.86,158.97,158.23,158.84,99878.0
2024-05-17 10:00:00,158.85,158.87,157.94,158.2,121742.0,158.85,158.87,157.94,158.2,121742.0
2024-05-17 10:10:00,158.21,158.29,157.6,157.6,82590.0,158.21,158.29,157.6,157.6,82590.0
2024-05-17 10:20:00,157.66,158.36,157.51,158.26,140546.0,157.66,158.36,157.51,158.26,140546.0
2024-05-17 10:30:00,158.33,158.4,157.77,158.2,160916.0,158.33,158.4,157.77,158.2,160916.0
2024-05-17 10:40:00,158.2,158.29,157.92,158.2,84158.0,158.2,158.29,157.92,158.2,84158.0
2024-05-17 10:50:00,158.18,158.3,157.88,158.28,63038.0,158.18,158.3,157.88,158.28,63038.0
2024-05-17 11:00:00,158.27,158.38,158.02,158.38,57700.0,158.27,158.38,158.02,158.38,57700.0
2024-05-17 11:10:00,158.34,158.99,158.34,158.81,76058.0,158.34,158.99,158.34,158.81,76058.0
2024-05-17 11:20:00,158.79,159.22,158.78,159.15,68314.0,158.79,159.22,158.78,159.15,68314.0
2024-05-17 11:30:00,159.15,159.15,158.7,158.7,64780.0,159.15,159.15,158.7,158.7,64780.0
2024-05-17 11:40:00,158.67,158.79,158.45,158.45,71960.0,158.67,158.79,158.45,158.45,71960.0
2024-05-17 11:50:00,158.45,158.82,158.33,158.82,86872.0,158.45,158.82,158.33,158.82,86872.0
2024-05-17 12:00:00,158.78,159.09,158.74,159.01,69886.0,158.78,159.09,158.74,159.01,69886.0
2024-05-17 12:10:00,159.04,159.09,158.82,158.98,44398.0,159.04,159.09,158.82,158.98,44398.0
2024-05-17 12:20:00,158.99,159.09,158.8,158.82,139858.0,158.99,159.09,158.8,158.82,139858.0
2024-05-17 12:30:00,158.82,159.02,158.69,158.8,65446.0,158.82,159.02,158.69,158.8,65446.0
2024-05-17 12:40:00,158.78,158.85,158.44,158.54,71698.0,158.78,158.85,158.44,158.54,71698.0
2024-05-17 12:50:00,158.56,158.73,158.51,158.59,29732.0,158.56,158.73,158.51,158.59,29732.0
2024-05-17 13:00:00,158.56,158.94,158.56,158.83,42014.0,158.56,158.94,158.56,158.83,42014.0
2024-05-17 13:10:00,158.85,158.85,158.27,158.42,49206.0,158.85,158.85,158.27,158.42,49206.0
2024-05-17 13:20:00,158.4,158.5,158.23,158.34,67870.0,158.4,158.5,158.23,158.34,67870.0
2024-05-17 13:30:00,158.35,158.4,158.27,158.31,28386.0,158.35,158.4,158.27,158.31,28386.0
2024-05-17 13:40:00,158.26,158.32,158.13,158.2,37594.0,158.26,158.32,158.13,158.2,37594.0
2024-05-17 13:50:00,158.2,158.23,157.99,158.1,59348.0,158.2,158.23,157.99,158.1,59348.0
2024-05-17 14:00:00,158.1,158.1,157.84,157.85,35796.0,158.1,158.1,157.84,157.85,35796.0
2024-05-17 14:10:00,157.85,157.85,157.6,157.63,61516.0,157.85,157.85,157.6,157.63,61516.0
2024-05-17 14:20:00,157.66,157.75,157.48,157.72,62660.0,157.66,157.75,157.48,157.72,62660.0
2024-05-17 14:30:00,157.72,158.09,157.71,157.94,78740.0,157.72,158.09,157.71,157.94,78740.0
2024-05-17 14:40:00,157.97,158.02,157.88,157.94,39540.0,157.97,158.02,157.88,157.94,39540.0
2024-05-17 14:50:00,157.9,158.2,157.9,157.99,82894.0,157.9,158.2,157.9,157.99,82894.0
2024-05-17 15:00:00,157.99,158.23,157.94,158.15,98238.0,157.99,158.23,157.94,158.15,98238.0
2024-05-17 15:10:00,158.15,158.17,157.82,157.95,103130.0,158.15,158.17,157.82,157.95,103130.0
2024-05-17 15:20:00,157.98,158.67,157.98,158.53,133332.0,157.98,158.67,157.98,158.53,133332.0
2024-05-17 15:30:00,158.53,158.8,158.52,158.78,95278.0,158.53,158.8,158.52,158.78,95278.0
2024-05-17 15:40:00,158.77,158.9,158.72,158.84,135804.0,158.77,158.9,158.72,158.84,135804.0
2024-05-17 15:50:00,158.84,159.13,158.73,159.02,421736.0,158.84,159.13,158.73,159.02,421736.0
2024-05-20 09:30:00,159.25,160.21,158.81,158.88,487978.0,159.25,160.21,158.81,158.88,487978.0
2024-05-20 09:40:00,158.88,159.0,157.81,157.84,245364.0,158.88,159.0,157.81,157.84,245364.0
2024-05-20 09:50:00,157.94,158.12,157.29,158.01,183012.0,157.94,158.12,157.29,158.01,183012.0
2024-05-20 10:00:00,158.07,158.23,157.7,157.79,190754.0,158.07,158.23,157.7,157.79,190754.0
2024-05-20 10:10:00,157.75,158.98,157.72,158.79,158018.0,157.75,158.98,157.72,158.79,158018.0
2024-05-20 10:20:00,158.89,158.89,158.27,158.67,162576.0,158.89,158.89,158.27,158.67,162576.0
2024-05-20 10:30:00,158.63,158.8,158.29,158.57,104864.0,158.63,158.8,158.29,158.57,104864.0
2024-05-20 10:40:00,158.58,159.04,158.54,158.77,109488.0,158.58,159.04,158.54,158.77,109488.0
2024-05-20 10:50:00,158.77,159.15,158.51,159.15,116204.0,158.77,159.15,158.51,159.15,116204.0
2024-05-20 11:00:00,159.17,159.38,159.09,159.3,170154.0,159.17,159.38,159.09,159.3,170154.0
2024-05-20 11:10:00,159.28,159.65,159.07,159.13,128004.0,159.28,159.65,159.07,159.13,128004.0
2024-05-20 11:20:00,159.08,159.46,159.08,159.35,110762.0,159.08,159.46,159.08,159.35,110762.0
2024-05-20 11:30:00,159.35,159.62,159.27,159.35,114994.0,159.35,159.62,159.27,159.35,114994.0
2024-05-20 11:40:00,159.35,159.7,159.29,159.41,127310.0,159.35,159.7,159.29,159.41,127310.0
2024-05-20 11:50:00,159.39,159.65,159.38,159.5,89666.0,159.39,159.65,159.38,159.5,89666.0
2024-05-20 12:00:00,159.52,159.83,159.46,159.82,66072.0,159.52,159.83,159.46,159.82,66072.0
2024-05-20 12:10:00,159.82,159.88,159.5,159.71,85190.0,159.82,159.88,159.5,159.71,85190.0
2024-05-20 12:20:00,159.69,159.75,159.5,159.6,80036.0,159.69,159.75,159.5,159.6,80036.0
2024-05-20 12:30:00,159.6,159.99,159.58,159.96,171542.0,159.6,159.99,159.58,159.96,171542.0
2024-05-20 12:40:00,159.96,160.2,159.81,160.0,139744.0,159.96,160.2,159.81,160.0,139744.0
2024-05-20 12:50:00,160.0,160.2,159.93,160.06,88832.0,160.0,160.2,159.93,160.06,88832.0
2024-05-20 13:00:00,160.04,160.32,160.0,160.27,79670.0,160.04,160.32,160.0,160.27,79670.0
2024-05-20 13:10:00,160.27,160.27,160.08,160.24,78160.0,160.27,160.27,160.08,160.24,78160.0
2024-05-20 13:20:00,160.25,160.3,159.79,159.79,134134.0,160.25,160.3,159.79,159.79,134134.0
2024-05-20 13:30:00,159.76,160.04,159.63,160.01,97494.0,159.76,160.04,159.63,160.01,97494.0
2024-05-20 13:40:00,160.01,160.3,159.94,160.23,81856.0,160.01,160.3,159.94,160.23,81856.0
2024-05-20 13:50:00,160.2,160.45,160.2,160.29,114176.0,160.2,160.45,160.2,160.29,114176.0
2024-05-20 14:00:00,160.29,160.5,159.87,160.1,145942.0,160.29,160.5,159.87,160.1,145942.0
2024-05-20 14:10:00,160.1,160.32,160.04,160.28,94346.0,160.1,160.32,160.04,160.28,94346.0
2024-05-20 14:20:00,160.29,160.45,160.23,160.37,97906.0,160.29,160.45,160.23,160.37,97906.0
2024-05-20 14:30:00,160.35,160.82,160.34,160.65,148286.0,160.35,160.82,160.34,160.65,148286.0
2024-05-20 14:40:00,160.68,160.85,160.41,160.43,176208.0,160.68,160.85,160.41,160.43,176208.0
2024-05-20 14:50:00,160.4,160.45,159.97,159.99,163992.0,160.4,160.45,159.97,159.99,163992.0
2024-05-20 15:00:00,160.0,160.33,159.93,160.32,404174.0,160.0,160.33,159.93,160.32,404174.0
2024-05-20 15:10:00,160.31,160.43,160.1,160.23,136820.0,160.31,160.43,160.1,160.23,136820.0
2024-05-20 15:20:00,160.14,160.6,160.12,160.54,139284.0,160.14,160.6,160.12,160.54,139284.0
2024-05-20 15:30:00,160.5,160.74,160.35,160.7,174634.0,160.5,160.74,160.35,160.7,174634.0
2024-05-20 15:40:00,160.73,161.28,160.51,161.15,344986.0,160.73,161.28,160.51,161.15,344986.0
2024-05-20 15:50:00,161.21,162.34,161.07,161.99,959604.0,161.21,162.34,161.07,161.99,959604.0
2024-05-21 09:30:00,150.58,152.45,150.0,152.04,2369646.0,150.58,152.45,150.0,152.04,2369646.0
2024-05-21 09:40:00,152.0,153.73,151.45,153.54,1522398.0,152.0,153.73,151.45,153.54,1522398.0
2024-05-21 09:50:00,153.53,154.94,153.35,153.82,1455980.0,153.53,154.94,153.35,153.82,1455980.0
2024-05-21 10:00:00,153.86,154.24,153.16,153.32,694554.0,153.86,154.24,153.16,153.32,694554.0
2024-05-21 10:10:00,153.28,154.0,152.79,153.57,599668.0,153.28,154.0,152.79,153.57,599668.0
2024-05-21 10:20:00,153.57,155.0,153.45,154.93,680284.0,153.57,155.0,153.45,154.93,680284.0
2024-05-21 10:30:00,154.97,156.37,154.96,155.57,727322.0,154.97,156.37,154.96,155.57,727322.0
2024-05-21 10:40:00,155.52,155.66,154.81,154.99,387128.0,155.52,155.66,154.81,154.99,387128.0
2024-05-21 10:50:00,154.96,156.27,154.56,156.24,393186.0,154.96,156.27,154.56,156.24,393186.0
2024-05-21 11:00:00,156.19,156.64,155.9,156.5,340228.0,156.19,156.64,155.9,156.5,340228.0
2024-05-21 11:10:00,156.53,156.9,156.12,156.26,391916.0,156.53,156.9,156.12,156.26,391916.0
2024-05-21 11:20:00,156.25,156.45,155.13,155.35,335018.0,156.25,156.45,155.13,155.35,335018.0
2024-05-21 11:30:00,155.4,156.49,155.32,156.44,320452.0,155.4,156.49,155.32,156.44,320452.0
2024-05-21 11:40:00,156.45,157.13,156.14,156.91,329314.0,156.45,157.13,156.14,156.91,329314.0
2024-05-21 11:50:00,156.93,157.06,156.4,156.56,172924.0,156.93,157.06,156.4,156.56,172924.0
2024-05-21 12:00:00,156.49,157.02,156.39,156.85,242688.0,156.49,157.02,156.39,156.85,242688.0
2024-05-21 12:10:00,156.91,157.52,156.61,157.22,274176.0,156.91,157.52,156.61,157.22,274176.0
2024-05-21 12:20:00,157.24,157.57,157.1,157.1,234224.0,157.24,157.57,157.1,157.1,234224.0
2024-05-21 12:30:00,157.1,157.2,156.59,157.19,179042.0,157.1,157.2,156.59,157.19,179042.0
2024-05-21 12:40:00,157.1,157.7,156.94,157.31,224608.0,157.1,157.7,156.94,157.31,224608.0
2024-05-21 12:50:00,157.29,157.89,157.28,157.59,216590.0,157.29,157.89,157.28,157.59,216590.0
2024-05-21 13:00:00,157.6,158.25,157.53,158.15,241008.0,157.6,158.25,157.53,158.15,241008.0
2024-05-21 13:10:00,158.11,158.18,157.58,157.87,142370.0,158.11,158.18,157.58,157.87,142370.0
2024-05-21 13:20:00,157.85,158.08,157.54,158.03,196084.0,157.85,158.08,157.54,158.03,196084.0
2024-05-21 13:30:00,158.0,159.17,157.95,159.04,312684.0,158.0,159.17,157.95,159.04,312684.0
2024-05-21 13:40:00,159.07,159.25,158.56,159.09,369232.0,159.07,159.25,158.56,159.09,369232.0
2024-05-21 13:50:00,159.07,159.07,158.09,158.57,401796.0,159.07,159.07,158.09,158.57,401796.0
2024-05-21 14:00:00,158.55,159.0,158.51,158.51,254434.0,158.55,159.0,158.51,158.51,254434.0
2024-05-21 14:10:00,158.58,158.6,157.78,157.93,240336.0,158.58,158.6,157.78,157.93,240336.0
2024-05-21 14:20:00,157.98,158.23,157.4,157.72,223382.0,157.98,158.23,157.4,157.72,223382.0
2024-05-21 14:30:00,157.69,158.21,157.6,158.14,164004.0,157.69,158.21,157.6,158.14,164004.0
2024-05-21 14:40:00,158.18,158.25,157.1,157.25,277328.0,158.18,158.25,157.1,157.25,277328.0
2024-05-21 14:50:00,157.32,157.32,156.64,156.81,318768.0,157.32,157.32,156.64,156.81,318768.0
2024-05-21 15:00:00,156.83,156.85,155.39,155.46,402958.0,156.83,156.85,155.39,155.46,402958.0
2024-05-21 15:10:00,155.47,156.11,155.29,155.47,395946.0,155.47,156.11,155.29,155.47,395946.0
2024-05-21 15:20:00,155.44,156.35,155.44,156.12,358984.0,155.44,156.35,155.44,156.12,358984.0
2024-05-21 15:30:00,156.14,156.73,155.75,156.49,325654.0,156.14,156.73,155.75,156.49,325654.0
2024-05-21 15:40:00,156.44,156.78,156.21,156.23,292854.0,156.44,156.78,156.21,156.23,292854.0
2024-05-21 15:50:00,156.2,156.28,155.46,155.84,919192.0,156.2,156.28,155.46,155.84,919192.0
2024-05-22 09:30:00,156.08,156.73,152.55,152.65,610386.0,156.08,156.73,152.55,152.65,610386.0
2024-05-22 09:40:00,152.75,153.19,151.6,152.81,510872.0,152.75,153.19,151.6,152.81,510872.0
2024-05-22 09:50:00,152.78,154.75,152.76,154.33,381818.0,152.78,154.75,152.76,154.33,381818.0
2024-05-22 10:00:00,154.38,155.22,154.28,154.92,253940.0,154.38,155.22,154.28,154.92,253940.0
2024-05-22 10:10:00,155.0,155.6,154.92,155.25,156502.0,155.0,155.6,154.92,155.25,156502.0
2024-05-22 10:20:00,155.23,155.6,154.54,154.86,139748.0,155.23,155.6,154.54,154.86,139748.0
2024-05-22 10:30:00,154.88,155.1,154.56,154.7,143190.0,154.88,155.1,154.56,154.7,143190.0
2024-05-22 10:40:00,154.62,154.65,153.55,153.67,192100.0,154.62,154.65,153.55,153.67,192100.0
2024-05-22 10:50:00,153.67,154.38,153.6,154.28,145278.0,153.67,154.38,153.6,154.28,145278.0
2024-05-22 11:00:00,154.26,154.69,154.22,154.46,126970.0,154.26,154.69,154.22,154.46,126970.0
2024-05-22 11:10:00,154.49,154.62,153.91,154.24,123684.0,154.49,154.62,153.91,154.24,123684.0
2024-05-22 11:20:00,154.28,155.23,154.27,155.0,131144.0,154.28,155.23,154.27,155.0,131144.0
2024-05-22 11:30:00,155.0,155.25,154.91,155.17,59464.0,155.0,155.25,154.91,155.17,59464.0
2024-05-22 11:40:00,155.29,155.41,155.04,155.24,78068.0,155.29,155.41,155.04,155.24,78068.0
2024-05-22 11:50:00,155.31,155.31,154.9,155.03,73382.0,155.31,155.31,154.9,155.03,73382.0
2024-05-22 12:00:00,155.04,155.44,155.0,155.44,58500.0,155.04,155.44,155.0,155.44,58500.0
2024-05-22 12:10:00,155.37,155.6,155.06,155.12,79876.0,155.37,155.6,155.06,155.12,79876.0
2024-05-22 12:20:00,155.07,155.19,155.01,155.02,32946.0,155.07,155.19,155.01,155.02,32946.0
2024-05-22 12:30:00,155.01,155.05,154.57,154.67,75512.0,155.01,155.05,154.57,154.67,75512.0
2024-05-22 12:40:00,154.69,155.09,154.65,154.97,60696.0,154.69,155.09,154.65,154.97,60696.0
2024-05-22 12:50:00,154.96,155.16,154.86,154.87,56126.0,154.96,155.16,154.86,154.87,56126.0
2024-05-22 13:00:00,154.93,155.16,154.87,155.06,46784.0,154.93,155.16,154.87,155.06,46784.0
2024-05-22 13:10:00,155.09,155.09,154.76,154.8,54768.0,155.09,155.09,154.76,154.8,54768.0
2024-05-22 13:20:00,154.82,154.86,154.27,154.39,56210.0,154.82,154.86,154.27,154.39,56210.0
2024-05-22 13:30:00,154.39,154.81,154.31,154.48,68746.0,154.39,154.81,154.31,154.48,68746.0
2024-05-22 13:40:00,154.48,154.67,154.13,154.29,78048.0,154.48,154.67,154.13,154.29,78048.0
2024-05-22 13:50:00,154.29,154.6,154.17,154.39,100604.0,154.29,154.6,154.17,154.39,100604.0
2024-05-22 14:00:00,154.31,154.53,153.81,154.12,95342.0,154.31,154.53,153.81,154.12,95342.0
2024-05-22 14:10:00,154.08,154.21,153.77,153.88,97664.0,154.08,154.21,153.77,153.88,97664.0
2024-05-22 14:20:00,153.88,153.9,153.01,153.07,126268.0,153.88,153.9,153.01,153.07,126268.0
2024-05-22 14:30:00,153.03,153.9,153.01,153.54,95942.0,153.03,153.9,153.01,153.54,95942.0
2024-05-22 14:40:00,153.57,153.87,153.4,153.75,56504.0,153.57,153.87,153.4,153.75,56504.0
2024-05-22 14:50:00,153.75,153.83,153.52,153.74,56290.0,153.75,153.83,153.52,153.74,56290.0
2024-05-22 15:00:00,153.77,153.97,153.67,153.94,83704.0,153.77,153.97,153.67,153.94,83704.0
2024-05-22 15:10:00,153.9,154.38,153.82,153.84,122100.0,153.9,154.38,153.82,153.84,122100.0
2024-05-22 15:20:00,153.9,154.4,153.88,154.37,120330.0,153.9,154.4,153.88,154.37,120330.0
2024-05-22 15:30:00,154.4,154.66,154.37,154.46,112928.0,154.4,154.66,154.37,154.46,112928.0
2024-05-22 15:40:00,154.49,154.66,154.21,154.21,96088.0,154.49,154.66,154.21,154.21,96088.0
2024-05-22 15:50:00,154.24,154.42,153.92,154.35,379432.0,154.24,154.42,153.92,154.35,379432.0
2024-05-23 09:30:00,154.89,155.0,152.75,153.35,443850.0,154.89,155.0,152.75,153.35,443850.0
2024-05-23 09:40:00,153.34,153.54,152.25,152.62,293394.0,153.34,153.54,152.25,152.62,293394.0
2024-05-23 09:50:00,152.67,153.96,152.25,153.95,170542.0,152.67,153.96,152.25,153.95,170542.0
2024-05-23 10:00:00,153.89,154.45,153.68,154.34,143226.0,153.89,154.45,153.68,154.34,143226.0
2024-05-23 10:10:00,154.25,154.36,154.03,154.15,127690.0,154.25,154.36,154.03,154.15,127690.0
2024-05-23 10:20:00,154.26,154.76,153.9,154.65,138260.0,154.26,154.76,153.9,154.65,138260.0
2024-05-23 10:30:00,154.68,155.18,154.6,155.06,97770.0,154.68,155.18,154.6,155.06,97770.0
2024-05-23 10:40:00,155.06,155.49,154.84,155.16,94856.0,155.06,155.49,154.84,155.16,94856.0
2024-05-23 10:50:00,155.1,155.16,153.78,153.91,90006.0,155.1,155.16,153.78,153.91,90006.0
2024-05-23 11:00:00,153.94,154.84,153.83,154.78,81024.0,153.94,154.84,153.83,154.78,81024.0
2024-05-23 11:10:00,154.79,155.25,154.68,155.02,59702.0,154.79,155.25,154.68,155.02,59702.0
2024-05-23 11:20:00,155.01,155.44,155.0,155.41,55946.0,155.01,155.44,155.0,155.41,55946.0
2024-05-23 11:30:00,155.43,156.21,155.42,156.19,136870.0,155.43,156.21,155.42,156.19,136870.0
2024-05-23 11:40:00,156.2,157.1,156.08,156.76,179856.0,156.2,157.1,156.08,156.76,179856.0
2024-05-23 11:50:00,156.68,156.86,156.54,156.56,87350.0,156.68,156.86,156.54,156.56,87350.0
2024-05-23 12:00:00,156.55,156.65,156.29,156.4,49366.0,156.55,156.65,156.29,156.4,49366.0
2024-05-23 12:10:00,156.44,157.2,156.36,157.19,87934.0,156.44,157.2,156.36,157.19,87934.0
2024-05-23 12:20:00,157.22,157.22,156.28,156.66,69612.0,157.22,157.22,156.28,156.66,69612.0
2024-05-23 12:30:00,156.64,156.7,156.28,156.56,45642.0,156.64,156.7,156.28,156.56,45642.0
2024-05-23 12:40:00,156.53,156.69,156.3,156.47,62356.0,156.53,156.69,156.3,156.47,62356.0
2024-05-23 12:50:00,156.5,156.5,156.02,156.02,52642.0,156.5,156.5,156.02,156.02,52642.0
2024-05-23 13:00:00,156.01,156.57,155.95,156.19,62972.0,156.01,156.57,155.95,156.19,62972.0
2024-05-23 13:10:00,156.25,156.72,156.1,156.39,67174.0,156.25,156.72,156.1,156.39,67174.0
2024-05-23 13:20:00,156.35,156.6,156.19,156.6,72824.0,156.35,156.6,156.19,156.6,72824.0
2024-05-23 13:30:00,156.54,156.67,155.9,155.91,59868.0,156.54,156.67,155.9,155.91,59868.0
2024-05-23 13:40:00,155.99,156.27,155.58,156.0,90162.0,155.99,156.27,155.58,156.0,90162.0
2024-05-23 13:50:00,156.0,156.17,155.29,155.33,118764.0,156.0,156.17,155.29,155.33,118764.0
2024-05-23 14:00:00,155.37,155.5,154.9,155.18,106216.0,155.37,155.5,154.9,155.18,106216.0
2024-05-23 14:10:00,155.18,155.54,155.04,155.13,65892.0,155.18,155.54,155.04,155.13,65892.0
2024-05-23 14:20:00,155.15,155.33,154.79,154.79,84472.0,155.15,155.33,154.79,154.79,84472.0
2024-05-23 14:30:00,154.79,154.97,154.58,154.7,68806.0,154.79,154.97,154.58,154.7,68806.0
2024-05-23 14:40:00,154.7,154.95,154.25,154.39,73472.0,154.7,154.95,154.25,154.39,73472.0
2024-05-23 14:50:00,154.39,154.46,154.2,154.34,63138.0,154.39,154.46,154.2,154.34,63138.0
2024-05-23 15:00:00,154.3,154.86,154.28,154.83,52748.0,154.3,154.86,154.28,154.83,52748.0
2024-05-23 15:10:00,154.81,154.88,154.6,154.73,55404.0,154.81,154.88,154.6,154.73,55404.0
2024-05-23 15:20:00,154.8,155.03,154.57,154.98,60028.0,154.8,155.03,154.57,154.98,60028.0
2024-05-23 15:30:00,154.96,155.59,154.96,155.52,70660.0,154.96,155.59,154.96,155.52,70660.0
2024-05-23 15:40:00,155.53,155.88,155.41,155.85,89250.0,155.53,155.88,155.41,155.85,89250.0
2024-05-23 15:50:00,155.87,156.0,155.56,155.78,207540.0,155.87,156.0,155.56,155.78,207540.0
2024-05-24 09:30:00,155.76,158.3,155.5,158.17,409488.0,155.76,158.3,155.5,158.17,409488.0
2024-05-24 09:40:00,158.09,158.87,157.13,157.16,330006.0,158.09,158.87,157.13,157.16,330006.0
2024-05-24 09:50:00,157.2,157.5,156.71,157.38,105386.0,157.2,157.5,156.71,157.38,105386.0
2024-05-24 10:00:00,157.49,157.83,156.95,157.03,121946.0,157.49,157.83,156.95,157.03,121946.0
2024-05-24 10:10:00,157.08,157.85,157.08,157.74,83316.0,157.08,157.85,157.08,157.74,83316.0
2024-05-24 10:20:00,157.74,158.04,157.33,158.04,202072.0,157.74,158.04,157.33,158.04,202072.0
2024-05-24 10:30:00,158.0,158.75,157.95,158.64,163308.0,158.0,158.75,157.95,158.64,163308.0
2024-05-24 10:40:00,158.68,158.75,158.13,158.63,100382.0,158.68,158.75,158.13,158.63,100382.0
2024-05-24 10:50:00,158.71,159.16,158.62,159.07,133484.0,158.71,159.16,158.62,159.07,133484.0
2024-05-24 11:00:00,159.03,160.23,159.02,160.2,271118.0,159.03,160.23,159.02,160.2,271118.0
2024-05-24 11:10:00,160.13,160.71,159.89,160.64,157742.0,160.13,160.71,159.89,160.64,157742.0
2024-05-24 11:20:00,160.63,160.72,160.09,160.12,191498.0,160.63,160.72,160.09,160.12,191498.0
2024-05-24 11:30:00,160.17,160.6,160.09,160.42,129030.0,160.17,160.6,160.09,160.42,129030.0
2024-05-24 11:40:00,160.44,161.08,160.43,160.66,173878.0,160.44,161.08,160.43,160.66,173878.0
2024-05-24 11:50:00,160.66,160.79,160.29,160.73,93036.0,160.66,160.79,160.29,160.73,93036.0
2024-05-24 12:00:00,160.8,160.92,160.23,160.31,64172.0,160.8,160.92,160.23,160.31,64172.0
2024-05-24 12:10:00,160.29,160.67,160.27,160.43,52176.0,160.29,160.67,160.27,160.43,52176.0
2024-05-24 12:20:00,160.45,160.7,160.24,160.65,54410.0,160.45,160.7,160.24,160.65,54410.0
2024-05-24 12:30:00,160.69,160.7,160.27,160.29,47494.0,160.69,160.7,160.27,160.29,47494.0
2024-05-24 12:40:00,160.27,160.48,160.14,160.43,46980.0,160.27,160.48,160.14,160.43,46980.0
2024-05-24 12:50:00,160.41,160.63,160.21,160.22,47320.0,160.41,160.63,160.21,160.22,47320.0
2024-05-24 13:00:00,160.22,160.44,159.92,160.04,83476.0,160.22,160.44,159.92,160.04,83476.0
2024-05-24 13:10:00,160.0,160.69,159.97,160.68,51962.0,160.0,160.69,159.97,160.68,51962.0
2024-05-24 13:20:00,160.71,161.35,160.69,161.33,114200.0,160.71,161.35,160.69,161.33,114200.0
2024-05-24 13:30:00,161.29,161.32,160.77,161.13,70272.0,161.29,161.32,160.77,161.13,70272.0
2024-05-24 13:40:00,161.08,161.14,160.68,160.76,55750.0,161.08,161.14,160.68,160.76,55750.0
2024-05-24 13:50:00,160.79,161.45,160.74,161.28,97356.0,160.79,161.45,160.74,161.28,97356.0
2024-05-24 14:00:00,161.32,161.45,161.16,161.29,82888.0,161.32,161.45,161.16,161.29,82888.0
2024-05-24 14:10:00,161.3,161.54,161.05,161.54,89146.0,161.3,161.54,161.05,161.54,89146.0
2024-05-24 14:20:00,161.54,161.56,161.07,161.29,75962.0,161.54,161.56,161.07,161.29,75962.0
2024-05-24 14:30:00,161.25,161.26,160.68,160.75,35682.0,161.25,161.26,160.68,160.75,35682.0
2024-05-24 14:40:00,160.75,160.85,160.52,160.56,54890.0,160.75,160.85,160.52,160.56,54890.0
2024-05-24 14:50:00,160.54,160.65,160.34,160.49,37436.0,160.54,160.65,160.34,160.49,37436.0
2024-05-24 15:00:00,160.46,160.81,160.09,160.56,49526.0,160.46,160.81,160.09,160.56,49526.0
2024-05-24 15:10:00,160.6,160.91,160.52,160.85,80856.0,160.6,160.91,160.52,160.85,80856.0
2024-05-24 15:20:00,160.85,161.0,160.69,160.85,65382.0,160.85,161.0,160.69,160.85,65382.0
2024-05-24 15:30:00,160.89,161.32,160.84,161.22,67788.0,160.89,161.32,160.84,161.22,67788.0
2024-05-24 15:40:00,161.19,161.27,160.9,161.11,82108.0,161.19,161.27,160.9,161.11,82108.0
2024-05-24 15:50:00,161.13,161.33,160.59,160.81,352504.0,161.13,161.33,160.59,160.81,352504.0
2024-05-28 09:30:00,160.05,160.93,156.25,156.28,568788.0,160.05,160.93,156.25,156.28,568788.0
2024-05-28 09:40:00,156.32,156.54,154.6,154.99,443752.0,156.32,156.54,154.6,154.99,443752.0
2024-05-28 09:50:00,154.9,155.68,154.06,154.13,318340.0,154.9,155.68,154.06,154.13,318340.0
2024-05-28 10:00:00,154.16,154.83,153.54,154.59,273172.0,154.16,154.83,153.54,154.59,273172.0
2024-05-28 10:10:00,154.58,155.27,154.48,155.08,257688.0,154.58,155.27,154.48,155.08,257688.0
2024-05-28 10:20:00,155.09,155.89,154.72,155.82,217712.0,155.09,155.89,154.72,155.82,217712.0
2024-05-28 10:30:00,155.8,155.98,155.24,155.61,186024.0,155.8,155.98,155.24,155.61,186024.0
2024-05-28 10:40:00,155.63,155.99,155.6,155.94,103206.0,155.63,155.99,155.6,155.94,103206.0
2024-05-28 10:50:00,155.96,156.25,155.72,156.2,96154.0,155.96,156.25,155.72,156.2,96154.0
2024-05-28 11:00:00,156.15,156.65,155.93,156.54,102632.0,156.15,156.65,155.93,156.54,102632.0
2024-05-28 11:10:00,156.53,156.82,156.49,156.65,89160.0,156.53,156.82,156.49,156.65,89160.0
2024-05-28 11:20:00,156.67,157.29,156.66,156.96,136374.0,156.67,157.29,156.66,156.96,136374.0
2024-05-28 11:30:00,157.02,157.06,156.07,156.47,116848.0,157.02,157.06,156.07,156.47,116848.0
2024-05-28 11:40:00,156.43,156.62,156.28,156.37,41646.0,156.43,156.62,156.28,156.37,41646.0
2024-05-28 11:50:00,156.43,156.61,156.01,156.1,92924.0,156.43,156.61,156.01,156.1,92924.0
2024-05-28 12:00:00,156.1,156.23,155.52,155.75,83916.0,156.1,156.23,155.52,155.75,83916.0
2024-05-28 12:10:00,155.72,155.93,155.59,155.93,41414.0,155.72,155.93,155.59,155.93,41414.0
2024-05-28 12:20:00,155.91,156.25,155.87,155.96,60882.0,155.91,156.25,155.87,155.96,60882.0
2024-05-28 12:30:00,155.96,156.1,155.78,155.84,43392.0,155.96,156.1,155.78,155.84,43392.0
2024-05-28 12:40:00,155.87,156.2,155.79,155.91,44038.0,155.87,156.2,155.79,155.91,44038.0
2024-05-28 12:50:00,155.9,155.9,155.44,155.7,91126.0,155.9,155.9,155.44,155.7,91126.0
2024-05-28 13:00:00,155.66,155.69,155.05,155.26,111614.0,155.66,155.69,155.05,155.26,111614.0
2024-05-28 13:10:00,155.26,155.35,154.82,155.35,117770.0,155.26,155.35,154.82,155.35,117770.0
2024-05-28 13:20:00,155.35,155.64,155.29,155.64,70162.0,155.35,155.64,155.29,155.64,70162.0
2024-05-28 13:30:00,155.6,155.66,155.5,155.53,39672.0,155.6,155.66,155.5,155.53,39672.0
2024-05-28 13:40:00,155.54,155.6,155.32,155.33,40184.0,155.54,155.6,155.32,155.33,40184.0
2024-05-28 13:50:00,155.29,155.54,155.1,155.43,55586.0,155.29,155.54,155.1,155.43,55586.0
2024-05-28 14:00:00,155.4,155.76,155.38,155.62,46974.0,155.4,155.76,155.38,155.62,46974.0
2024-05-28 14:10:00,155.69,155.74,155.53,155.63,26362.0,155.69,155.74,155.53,155.63,26362.0
2024-05-28 14:20:00,155.66,155.74,155.37,155.38,38498.0,155.66,155.74,155.37,155.38,38498.0
2024-05-28 14:30:00,155.39,155.39,154.79,154.87,55782.0,155.39,155.39,154.79,154.87,55782.0
2024-05-28 14:40:00,154.87,155.0,154.68,154.85,82918.0,154.87,155.0,154.68,154.85,82918.0
2024-05-28 14:50:00,154.83,154.88,154.62,154.75,61466.0,154.83,154.88,154.62,154.75,61466.0
2024-05-28 15:00:00,154.75,154.83,154.33,154.67,119574.0,154.75,154.83,154.33,154.67,119574.0
2024-05-28 15:10:00,154.59,154.71,154.32,154.71,64662.0,154.59,154.71,154.32,154.71,64662.0
2024-05-28 15:20:00,154.7,154.79,154.33,154.6,88424.0,154.7,154.79,154.33,154.6,88424.0
2024-05-28 15:30:00,154.62,154.66,154.13,154.35,141726.0,154.62,154.66,154.13,154.35,141726.0
2024-05-28 15:40:00,154.35,154.44,153.97,154.01,153484.0,154.35,154.44,153.97,154.01,153484.0
2024-05-28 15:50:00,154.06,154.14,153.6,153.98,439932.0,154.06,154.14,153.6,153.98,439932.0
2024-05-29 09:30:00,152.89,155.16,152.2,153.56,428432.0,152.89,155.16,152.2,153.56,428432.0
2024-05-29 09:40:00,153.6,153.87,152.89,153.43,130460.0,153.6,153.87,152.89,153.43,130460.0
2024-05-29 09:50:00,153.4,153.59,152.77,152.91,112110.0,153.4,153.59,152.77,152.91,112110.0
2024-05-29 10:00:00,153.0,153.39,152.85,153.14,91632.0,153.0,153.39,152.85,153.14,91632.0
2024-05-29 10:10:00,153.28,153.8,153.14,153.43,53692.0,153.28,153.8,153.14,153.43,53692.0
2024-05-29 10:20:00,153.46,153.51,152.91,152.98,54744.0,153.46,153.51,152.91,152.98,54744.0
2024-05-29 10:30:00,152.97,153.23,152.68,152.75,73206.0,152.97,153.23,152.68,152.75,73206.0
2024-05-29 10:40:00,152.77,153.33,152.71,152.93,45588.0,152.77,153.33,152.71,152.93,45588.0
2024-05-29 10:50:00,152.97,153.34,152.9,153.24,64938.0,152.97,153.34,152.9,153.24,64938.0
2024-05-29 11:00:00,153.26,153.56,153.12,153.12,60626.0,153.26,153.56,153.12,153.12,60626.0
2024-05-29 11:10:00,153.13,153.17,152.92,152.95,55524.0,153.13,153.17,152.92,152.95,55524.0
2024-05-29 11:20:00,152.99,153.4,152.99,153.35,29954.0,152.99,153.4,152.99,153.35,29954.0
2024-05-29 11:30:00,153.35,154.1,153.29,153.93,34532.0,153.35,154.1,153.29,153.93,34532.0
2024-05-29 11:40:00,153.95,154.08,153.63,153.63,69412.0,153.95,154.08,153.63,153.63,69412.0
2024-05-29 11:50:00,153.66,153.92,153.53,153.76,22230.0,153.66,153.92,153.53,153.76,22230.0
2024-05-29 12:00:00,153.76,153.82,153.54,153.64,19860.0,153.76,153.82,153.54,153.64,19860.0
2024-05-29 12:10:00,153.68,153.89,153.35,153.83,41774.0,153.68,153.89,153.35,153.83,41774.0
2024-05-29 12:20:00,153.86,153.87,153.67,153.67,22194.0,153.86,153.87,153.67,153.67,22194.0
2024-05-29 12:30:00,153.7,154.14,153.53,154.03,22620.0,153.7,154.14,153.53,154.03,22620.0
2024-05-29 12:40:00,154.05,154.05,153.71,153.81,29896.0,154.05,154.05,153.71,153.81,29896.0
2024-05-29 12:50:00,153.83,154.0,153.69,153.69,37898.0,153.83,154.0,153.69,153.69,37898.0
2024-05-29 13:00:00,153.67,153.71,153.38,153.66,34794.0,153.67,153.71,153.38,153.66,34794.0
2024-05-29 13:10:00,153.66,153.7,153.15,153.28,35676.0,153.66,153.7,153.15,153.28,35676.0
2024-05-29 13:20:00,153.29,153.5,153.18,153.35,53226.0,153.29,153.5,153.18,153.35,53226.0
2024-05-29 13:30:00,153.38,153.38,153.08,153.1,33242.0,153.38,153.38,153.08,153.1,33242.0
2024-05-29 13:40:00,153.15,153.19,152.94,153.03,33584.0,153.15,153.19,152.94,153.03,33584.0
2024-05-29 13:50:00,153.06,153.38,153.03,153.38,22950.0,153.06,153.38,153.03,153.38,22950.0
2024-05-29 14:00:00,153.37,153.47,153.31,153.45,12676.0,153.37,153.47,153.31,153.45,12676.0
2024-05-29 14:10:00,153.39,153.43,153.31,153.35,18848.0,153.39,153.43,153.31,153.35,18848.0
2024-05-29 14:20:00,153.3,153.43,153.25,153.31,17064.0,153.3,153.43,153.25,153.31,17064.0
2024-05-29 14:30:00,153.32,153.37,153.06,153.09,22906.0,153.32,153.37,153.06,153.09,22906.0
2024-05-29 14:40:00,153.09,153.35,152.98,153.17,31262.0,153.09,153.35,152.98,153.17,31262.0
2024-05-29 14:50:00,153.17,153.35,153.02,153.13,28396.0,153.17,153.35,153.02,153.13,28396.0
2024-05-29 15:00:00,153.13,153.43,153.09,153.24,29752.0,153.13,153.43,153.09,153.24,29752.0
2024-05-29 15:10:00,153.25,153.73,153.21,153.73,30518.0,153.25,153.73,153.21,153.73,30518.0
2024-05-29 15:20:00,153.74,153.95,153.74,153.77,35130.0,153.74,153.95,153.74,153.77,35130.0
2024-05-29 15:30:00,153.75,153.86,153.6,153.83,19732.0,153.75,153.86,153.6,153.83,19732.0
2024-05-29 15:40:00,153.79,153.95,153.5,153.55,75012.0,153.79,153.95,153.5,153.55,75012.0
2024-05-29 15:50:00,153.56,153.66,153.25,153.51,154082.0,153.56,153.66,153.25,153.51,154082.0
2024-05-30 09:30:00,152.0,152.18,149.77,150.3,503434.0,152.0,152.18,149.77,150.3,503434.0
2024-05-30 09:40:00,150.29,150.98,150.26,150.66,98840.0,150.29,150.98,150.26,150.66,98840.0
2024-05-30 09:50:00,150.63,150.97,150.28,150.78,92028.0,150.63,150.97,150.28,150.78,92028.0
2024-05-30 10:00:00,150.92,150.92,149.97,150.04,76766.0,150.92,150.92,149.97,150.04,76766.0
2024-05-30 10:10:00,150.1,150.38,149.5,150.08,173680.0,150.1,150.38,149.5,150.08,173680.0
2024-05-30 10:20:00,150.11,150.16,149.45,149.45,94652.0,150.11,150.16,149.45,149.45,94652.0
2024-05-30 10:30:00,149.5,149.79,149.03,149.15,137078.0,149.5,149.79,149.03,149.15,137078.0
2024-05-30 10:40:00,149.17,149.48,148.78,148.78,187024.0,149.17,149.48,148.78,148.78,187024.0
2024-05-30 10:50:00,148.87,149.0,148.5,148.83,122164.0,148.87,149.0,148.5,148.83,122164.0
2024-05-30 11:00:00,148.82,148.88,148.2,148.58,124980.0,148.82,148.88,148.2,148.58,124980.0
2024-05-30 11:10:00,148.54,148.71,148.04,148.6,136038.0,148.54,148.71,148.04,148.6,136038.0
2024-05-30 11:20:00,148.6,148.75,148.23,148.55,137676.0,148.6,148.75,148.23,148.55,137676.0
2024-05-30 11:30:00,148.54,148.54,148.01,148.1,112982.0,148.54,148.54,148.01,148.1,112982.0
2024-05-30 11:40:00,148.14,148.76,148.03,148.49,136492.0,148.14,148.76,148.03,148.49,136492.0
2024-05-30 11:50:00,148.53,148.54,148.28,148.39,81490.0,148.53,148.54,148.28,148.39,81490.0
2024-05-30 12:00:00,148.44,149.08,148.38,148.98,82480.0,148.44,149.08,148.38,148.98,82480.0
2024-05-30 12:10:00,149.03,149.2,148.69,149.0,59594.0,149.03,149.2,148.69,149.0,59594.0
2024-05-30 12:20:00,148.95,149.23,148.73,148.85,44746.0,148.95,149.23,148.73,148.85,44746.0
2024-05-30 12:30:00,148.9,149.09,148.82,148.87,46278.0,148.9,149.09,148.82,148.87,46278.0
2024-05-30 12:40:00,148.86,149.09,148.52,148.56,84620.0,148.86,149.09,148.52,148.56,84620.0
2024-05-30 12:50:00,148.57,149.03,148.5,148.99,35194.0,148.57,149.03,148.5,148.99,35194.0
2024-05-30 13:00:00,148.97,149.17,148.83,149.08,49150.0,148.97,149.17,148.83,149.08,49150.0
2024-05-30 13:10:00,149.09,149.31,148.83,148.85,35606.0,149.09,149.31,148.83,148.85,35606.0
2024-05-30 13:20:00,148.85,149.01,148.82,149.0,49434.0,148.85,149.01,148.82,149.0,49434.0
2024-05-30 13:30:00,149.07,149.22,148.99,149.2,43504.0,149.07,149.22,148.99,149.2,43504.0
2024-05-30 13:40:00,149.19,149.39,148.9,148.94,33692.0,149.19,149.39,148.9,148.94,33692.0
2024-05-30 13:50:00,148.94,148.98,148.75,148.95,77792.0,148.94,148.98,148.75,148.95,77792.0
2024-05-30 14:00:00,148.89,148.96,148.66,148.83,40972.0,148.89,148.96,148.66,148.83,40972.0
2024-05-30 14:10:00,148.81,148.83,148.54,148.8,42642.0,148.81,148.83,148.54,148.8,42642.0
2024-05-30 14:20:00,148.83,148.99,148.73,148.88,52204.0,148.83,148.99,148.73,148.88,52204.0
2024-05-30 14:30:00,148.9,148.9,148.48,148.57,64774.0,148.9,148.9,148.48,148.57,64774.0
2024-05-30 14:40:00,148.5,148.54,147.91,147.96,110172.0,148.5,148.54,147.91,147.96,110172.0
2024-05-30 14:50:00,147.9,148.11,147.69,147.76,160342.0,147.9,148.11,147.69,147.76,160342.0
2024-05-30 15:00:00,147.77,147.81,147.11,147.25,226168.0,147.77,147.81,147.11,147.25,226168.0
2024-05-30 15:10:00,147.25,147.27,146.51,146.76,259716.0,147.25,147.27,146.51,146.76,259716.0
2024-05-30 15:20:00,146.76,146.76,145.95,146.37,181132.0,146.76,146.76,145.95,146.37,181132.0
2024-05-30 15:30:00,146.4,146.42,145.7,146.02,169338.0,146.4,146.42,145.7,146.02,169338.0
2024-05-30 15:40:00,146.02,146.11,145.58,145.75,256058.0,146.02,146.11,145.58,145.75,256058.0
2024-05-30 15:50:00,145.7,146.72,145.6,146.63,534446.0,145.7,146.72,145.6,146.63,534446.0
2024-05-31 09:30:00,149.0,149.63,146.26,147.1,522566.0,149.0,149.63,146.26,147.1,522566.0
2024-05-31 09:40:00,147.15,147.19,146.0,147.1,182622.0,147.15,147.19,146.0,147.1,182622.0
2024-05-31 09:50:00,147.18,147.23,145.69,145.69,144690.0,147.18,147.23,145.69,145.69,144690.0
2024-05-31 10:00:00,145.85,146.92,145.77,146.6,113472.0,145.85,146.92,145.77,146.6,113472.0
2024-05-31 10:10:00,146.55,147.03,146.19,146.32,70140.0,146.55,147.03,146.19,146.32,70140.0
2024-05-31 10:20:00,146.31,146.49,145.82,145.89,126670.0,146.31,146.49,145.82,145.89,126670.0
2024-05-31 10:30:00,145.89,145.94,144.64,145.14,217670.0,145.89,145.94,144.64,145.14,217670.0
2024-05-31 10:40:00,145.12,145.37,144.68,145.06,84284.0,145.12,145.37,144.68,145.06,84284.0
2024-05-31 10:50:00,145.07,145.28,144.61,144.62,96344.0,145.07,145.28,144.61,144.62,96344.0
2024-05-31 11:00:00,144.69,144.7,144.1,144.21,109360.0,144.69,144.7,144.1,144.21,109360.0
2024-05-31 11:10:00,144.28,144.32,143.75,144.08,102576.0,144.28,144.32,143.75,144.08,102576.0
2024-05-31 11:20:00,144.12,144.25,143.76,144.07,67104.0,144.12,144.25,143.76,144.07,67104.0
2024-05-31 11:30:00,143.96,144.25,143.73,143.73,61322.0,143.96,144.25,143.73,143.73,61322.0
2024-05-31 11:40:00,143.75,144.26,143.72,143.9,71442.0,143.75,144.26,143.72,143.9,71442.0
2024-05-31 11:50:00,143.88,144.03,143.73,143.84,72686.0,143.88,144.03,143.73,143.84,72686.0
2024-05-31 12:00:00,143.85,144.09,143.53,143.84,72308.0,143.85,144.09,143.53,143.84,72308.0
2024-05-31 12:10:00,143.92,144.15,143.66,143.7,42266.0,143.92,144.15,143.66,143.7,42266.0
2024-05-31 12:20:00,143.72,143.89,143.43,143.5,76016.0,143.72,143.89,143.43,143.5,76016.0
2024-05-31 12:30:00,143.47,143.7,143.29,143.45,76284.0,143.47,143.7,143.29,143.45,76284.0
2024-05-31 12:40:00,143.43,143.67,143.38,143.47,77638.0,143.43,143.67,143.38,143.47,77638.0
2024-05-31 12:50:00,143.47,143.7,143.44,143.5,58284.0,143.47,143.7,143.44,143.5,58284.0
2024-05-31 13:00:00,143.51,143.95,143.45,143.78,80406.0,143.51,143.95,143.45,143.78,80406.0
2024-05-31 13:10:00,143.77,144.41,143.77,144.35,96710.0,143.77,144.41,143.77,144.35,96710.0
2024-05-31 13:20:00,144.38,144.84,144.27,144.77,62986.0,144.38,144.84,144.27,144.77,62986.0
2024-05-31 13:30:00,144.78,144.81,144.4,144.49,87534.0,144.78,144.81,144.4,144.49,87534.0
2024-05-31 13:40:00,144.44,144.72,144.15,144.68,53864.0,144.44,144.72,144.15,144.68,53864.0
2024-05-31 13:50:00,144.68,144.82,144.35,144.41,41516.0,144.68,144.82,144.35,144.41,41516.0
2024-05-31 14:00:00,144.38,144.47,144.23,144.23,38742.0,144.38,144.47,144.23,144.23,38742.0
2024-05-31 14:10:00,144.22,144.57,144.22,144.45,48052.0,144.22,144.57,144.22,144.45,48052.0
2024-05-31 14:20:00,144.45,144.76,144.43,144.75,50808.0,144.45,144.76,144.43,144.75,50808.0
2024-05-31 14:30:00,144.75,144.78,144.44,144.58,57968.0,144.75,144.78,144.44,144.58,57968.0
2024-05-31 14:40:00,144.58,144.97,144.56,144.68,61128.0,144.58,144.97,144.56,144.68,61128.0
2024-05-31 14:50:00,144.72,144.84,144.42,144.81,59498.0,144.72,144.84,144.42,144.81,59498.0
2024-05-31 15:00:00,144.8,144.81,144.6,144.78,48756.0,144.8,144.81,144.6,144.78,48756.0
2024-05-31 15:10:00,144.74,145.0,144.71,144.91,81956.0,144.74,145.0,144.71,144.91,81956.0
2024-05-31 15:20:00,144.89,145.34,144.82,145.19,69864.0,144.89,145.34,144.82,145.19,69864.0
2024-05-31 15:30:00,145.19,145.46,145.0,145.28,89232.0,145.19,145.46,145.0,145.28,89232.0
2024-05-31 15:40:00,145.3,146.01,145.27,145.99,111468.0,145.3,146.01,145.27,145.99,111468.0
2024-05-31 15:50:00,146.03,147.68,145.95,147.68,858682.0,146.03,147.68,145.95,147.68,858682.0
2024-06-03 09:30:00,148.21,148.5,147.21,147.75,232508.0,148.21,148.5,147.21,147.75,232508.0
2024-06-03 09:40:00,147.82,147.94,147.09,147.81,119478.0,147.82,147.94,147.09,147.81,119478.0
2024-06-03 09:50:00,147.74,147.76,146.25,147.09,99028.0,147.74,147.76,146.25,147.09,99028.0
2024-06-03 10:00:00,147.37,147.69,146.37,146.51,118972.0,147.37,147.69,146.37,146.51,118972.0
2024-06-03 10:10:00,146.39,146.87,146.27,146.29,76112.0,146.39,146.87,146.27,146.29,76112.0
2024-06-03 10:20:00,146.28,146.83,146.04,146.77,66342.0,146.28,146.83,146.04,146.77,66342.0
2024-06-03 10:30:00,146.79,147.56,146.52,147.54,102818.0,146.79,147.56,146.52,147.54,102818.0
2024-06-03 10:40:00,147.59,147.71,146.53,146.65,85116.0,147.59,147.71,146.53,146.65,85116.0
2024-06-03 10:50:00,146.57,146.94,146.41,146.79,46316.0,146.57,146.94,146.41,146.79,46316.0
2024-06-03 11:00:00,146.77,146.93,146.29,146.93,35268.0,146.77,146.93,146.29,146.93,35268.0
2024-06-03 11:10:00,146.94,146.94,146.36,146.56,41070.0,146.94,146.94,146.36,146.56,41070.0
2024-06-03 11:20:00,146.53,146.66,146.29,146.38,30866.0,146.53,146.66,146.29,146.38,30866.0
2024-06-03 11:30:00,146.44,146.87,146.21,146.79,33530.0,146.44,146.87,146.21,146.79,33530.0
2024-06-03 11:40:00,146.74,146.97,146.64,146.67,29340.0,146.74,146.97,146.64,146.67,29340.0
2024-06-03 11:50:00,146.64,147.07,146.63,146.75,33702.0,146.64,147.07,146.63,146.75,33702.0
2024-06-03 12:00:00,146.76,146.95,146.46,146.62,24592.0,146.76,146.95,146.46,146.62,24592.0
2024-06-03 12:10:00,146.69,146.81,146.13,146.13,43660.0,146.69,146.81,146.13,146.13,43660.0
2024-06-03 12:20:00,146.2,146.57,145.97,146.43,40832.0,146.2,146.57,145.97,146.43,40832.0
2024-06-03 12:30:00,146.35,146.43,146.06,146.41,33028.0,146.35,146.43,146.06,146.41,33028.0
2024-06-03 12:40:00,146.34,146.34,145.93,145.96,30284.0,146.34,146.34,145.93,145.96,30284.0
2024-06-03 12:50:00,145.95,145.98,145.58,145.78,39940.0,145.95,145.98,145.58,145.78,39940.0
2024-06-03 13:00:00,145.77,146.04,145.69,145.72,35616.0,145.77,146.04,145.69,145.72,35616.0
2024-06-03 13:10:00,145.75,146.12,145.57,146.01,54370.0,145.75,146.12,145.57,146.01,54370.0
2024-06-03 13:20:00,145.99,146.16,145.91,146.12,32390.0,145.99,146.16,145.91,146.12,32390.0
2024-06-03 13:30:00,146.16,146.33,146.03,146.14,31828.0,146.16,146.33,146.03,146.14,31828.0
2024-06-03 13:40:00,146.18,146.66,146.15,146.4,24980.0,146.18,146.66,146.15,146.4,24980.0
2024-06-03 13:50:00,146.4,146.42,146.24,146.42,15562.0,146.4,146.42,146.24,146.42,15562.0
2024-06-03 14:00:00,146.44,146.51,146.24,146.26,23758.0,146.44,146.51,146.24,146.26,23758.0
2024-06-03 14:10:00,146.28,146.37,146.01,146.12,20138.0,146.28,146.37,146.01,146.12,20138.0
2024-06-03 14:20:00,146.14,146.3,145.89,145.89,29838.0,146.14,146.3,145.89,145.89,29838.0
2024-06-03 14:30:00,145.94,146.1,145.94,146.04,20792.0,145.94,146.1,145.94,146.04,20792.0
2024-06-03 14:40:00,146.09,146.25,146.01,146.1,27196.0,146.09,146.25,146.01,146.1,27196.0
2024-06-03 14:50:00,146.1,146.19,145.88,146.15,29200.0,146.1,146.19,145.88,146.15,29200.0
2024-06-03 15:00:00,146.18,146.44,146.1,146.44,42838.0,146.18,146.44,146.1,146.44,42838.0
2024-06-03 15:10:00,146.37,146.54,146.34,146.41,48564.0,146.37,146.54,146.34,146.41,48564.0
2024-06-03 15:20:00,146.43,146.58,146.37,146.42,37900.0,146.43,146.58,146.37,146.42,37900.0
2024-06-03 15:30:00,146.44,146.78,146.35,146.62,47696.0,146.44,146.78,146.35,146.62,47696.0
2024-06-03 15:40:00,146.63,146.81,146.44,146.61,65300.0,146.63,146.81,146.44,146.61,65300.0
2024-06-03 15:50:00,146.65,147.34,146.4,147.31,301572.0,146.65,147.34,146.4,147.31,301572.0
2024-06-04 09:30:00,147.25,147.9,146.92,147.31,164204.0,147.25,147.9,146.92,147.31,164204.0
2024-06-04 09:40:00,147.41,147.81,146.54,147.52,56302.0,147.41,147.81,146.54,147.52,56302.0
2024-06-04 09:50:00,147.54,147.73,146.97,147.17,72356.0,147.54,147.73,146.97,147.17,72356.0
2024-06-04 10:00:00,147.26,147.81,146.65,146.99,63024.0,147.26,147.81,146.65,146.99,63024.0
2024-06-04 10:10:00,146.84,146.89,146.22,146.75,78782.0,146.84,146.89,146.22,146.75,78782.0
2024-06-04 10:20:00,146.65,146.89,146.33,146.73,44792.0,146.65,146.89,146.33,146.73,44792.0
2024-06-04 10:30:00,146.75,147.12,146.49,146.66,37112.0,146.75,147.12,146.49,146.66,37112.0
2024-06-04 10:40:00,146.66,146.88,146.29,146.4,69864.0,146.66,146.88,146.29,146.4,69864.0
2024-06-04 10:50:00,146.44,146.59,146.14,146.18,40146.0,146.44,146.59,146.14,146.18,40146.0
2024-06-04 11:00:00,146.2,146.43,146.03,146.22,106384.0,146.2,146.43,146.03,146.22,106384.0
2024-06-04 11:10:00,146.23,146.42,145.96,146.14,89120.0,146.23,146.42,145.96,146.14,89120.0
2024-06-04 11:20:00,146.14,146.5,146.08,146.23,53708.0,146.14,146.5,146.08,146.23,53708.0
2024-06-04 11:30:00,146.19,146.19,145.54,145.75,76848.0,146.19,146.19,145.54,145.75,76848.0
2024-06-04 11:40:00,145.79,145.8,145.47,145.59,46264.0,145.79,145.8,145.47,145.59,46264.0
2024-06-04 11:50:00,145.59,145.69,145.28,145.28,56642.0,145.59,145.69,145.28,145.28,56642.0
2024-06-04 12:00:00,145.33,145.41,144.87,144.98,81570.0,145.33,145.41,144.87,144.98,81570.0
2024-06-04 12:10:00,144.9,145.0,144.6,144.74,73206.0,144.9,145.0,144.6,144.74,73206.0
2024-06-04 12:20:00,144.72,144.97,144.56,144.73,55998.0,144.72,144.97,144.56,144.73,55998.0
2024-06-04 12:30:00,144.78,144.79,144.46,144.66,57276.0,144.78,144.79,144.46,144.66,57276.0
2024-06-04 12:40:00,144.7,145.14,144.6,145.0,66526.0,144.7,145.14,144.6,145.0,66526.0
2024-06-04 12:50:00,145.0,145.22,144.72,144.99,70006.0,145.0,145.22,144.72,144.99,70006.0
2024-06-04 13:00:00,145.07,145.19,144.82,144.85,47832.0,145.07,145.19,144.82,144.85,47832.0
2024-06-04 13:10:00,144.91,145.42,144.9,145.26,32688.0,144.91,145.42,144.9,145.26,32688.0
2024-06-04 13:20:00,145.22,145.54,145.22,145.54,60608.0,145.22,145.54,145.22,145.54,60608.0
2024-06-04 13:30:00,145.5,145.61,145.04,145.14,47934.0,145.5,145.61,145.04,145.14,47934.0
2024-06-04 13:40:00,145.2,145.33,144.89,144.91,80740.0,145.2,145.33,144.89,144.91,80740.0
2024-06-04 13:50:00,144.95,145.01,144.79,144.88,36044.0,144.95,145.01,144.79,144.88,36044.0
2024-06-04 14:00:00,144.81,145.36,144.81,145.06,43086.0,144.81,145.36,144.81,145.06,43086.0
2024-06-04 14:10:00,145.03,145.93,145.03,145.76,166200.0,145.03,145.93,145.03,145.76,166200.0
2024-06-04 14:20:00,145.73,146.12,145.69,146.09,49930.0,145.73,146.12,145.69,146.09,49930.0
2024-06-04 14:30:00,146.12,146.25,145.82,145.95,50638.0,146.12,146.25,145.82,145.95,50638.0
2024-06-04 14:40:00,145.95,146.1,145.74,145.78,54236.0,145.95,146.1,145.74,145.78,54236.0
2024-06-04 14:50:00,145.85,145.85,145.28,145.38,68834.0,145.85,145.85,145.28,145.38,68834.0
2024-06-04 15:00:00,145.38,145.41,144.91,144.94,86738.0,145.38,145.41,144.91,144.94,86738.0
2024-06-04 15:10:00,145.0,145.07,144.83,144.87,81964.0,145.0,145.07,144.83,144.87,81964.0
2024-06-04 15:20:00,144.83,145.13,144.78,145.13,56604.0,144.83,145.13,144.78,145.13,56604.0
2024-06-04 15:30:00,145.1,145.25,144.82,144.85,54972.0,145.1,145.25,144.82,144.85,54972.0
2024-06-04 15:40:00,144.86,145.37,144.86,145.14,133092.0,144.86,145.37,144.86,145.14,133092.0
2024-06-04 15:50:00,145.22,145.46,145.0,145.03,245806.0,145.22,145.46,145.0,145.03,245806.0
2024-06-05 09:30:00,148.12,148.48,146.06,146.13,561562.0,148.12,148.48,146.06,146.13,561562.0
2024-06-05 09:40:00,146.12,146.5,145.25,145.45,249614.0,146.12,146.5,145.25,145.45,249614.0
2024-06-05 09:50:00,145.52,146.5,145.38,146.5,151408.0,145.52,146.5,145.38,146.5,151408.0
2024-06-05 10:00:00,146.39,146.39,145.51,145.53,180964.0,146.39,146.39,145.51,145.53,180964.0
2024-06-05 10:10:00,145.55,146.04,145.29,145.62,118272.0,145.55,146.04,145.29,145.62,118272.0
2024-06-05 10:20:00,145.64,146.05,145.51,146.0,146576.0,145.64,146.05,145.51,146.0,146576.0
2024-06-05 10:30:00,146.0,146.47,145.78,146.02,185984.0,146.0,146.47,145.78,146.02,185984.0
2024-06-05 10:40:00,146.03,146.43,145.76,146.25,123744.0,146.03,146.43,145.76,146.25,123744.0
2024-06-05 10:50:00,146.19,146.25,145.75,146.01,62590.0,146.19,146.25,145.75,146.01,62590.0
2024-06-05 11:00:00,146.02,146.32,145.9,145.91,146218.0,146.02,146.32,145.9,145.91,146218.0
2024-06-05 11:10:00,145.91,146.35,145.91,146.22,86960.0,145.91,146.35,145.91,146.22,86960.0
2024-06-05 11:20:00,146.2,146.68,145.85,146.68,109676.0,146.2,146.68,145.85,146.68,109676.0
2024-06-05 11:30:00,146.68,146.91,146.53,146.82,97148.0,146.68,146.91,146.53,146.82,97148.0
2024-06-05 11:40:00,146.84,147.07,146.75,146.81,54002.0,146.84,147.07,146.75,146.81,54002.0
2024-06-05 11:50:00,146.78,147.02,146.73,146.97,65760.0,146.78,147.02,146.73,146.97,65760.0
2024-06-05 12:00:00,147.0,147.65,146.95,147.35,122120.0,147.0,147.65,146.95,147.35,122120.0
2024-06-05 12:10:00,147.33,147.67,147.25,147.58,63066.0,147.33,147.67,147.25,147.58,63066.0
2024-06-05 12:20:00,147.57,148.04,147.54,147.74,136560.0,147.57,148.04,147.54,147.74,136560.0
2024-06-05 12:30:00,147.72,147.72,147.26,147.26,60980.0,147.72,147.72,147.26,147.26,60980.0
2024-06-05 12:40:00,147.28,147.34,147.07,147.26,96308.0,147.28,147.34,147.07,147.26,96308.0
2024-06-05 12:50:00,147.28,147.53,146.79,146.81,115154.0,147.28,147.53,146.79,146.81,115154.0
2024-06-05 13:00:00,146.79,147.31,146.79,147.19,43890.0,146.79,147.31,146.79,147.19,43890.0
2024-06-05 13:10:00,147.23,147.54,147.17,147.37,41608.0,147.23,147.54,147.17,147.37,41608.0
2024-06-05 13:20:00,147.31,147.39,147.16,147.27,40850.0,147.31,147.39,147.16,147.27,40850.0
2024-06-05 13:30:00,147.29,147.97,147.29,147.85,132934.0,147.29,147.97,147.29,147.85,132934.0
2024-06-05 13:40:00,147.86,147.86,147.44,147.56,48322.0,147.86,147.86,147.44,147.56,48322.0
2024-06-05 13:50:00,147.5,147.54,147.29,147.48,46758.0,147.5,147.54,147.29,147.48,46758.0
2024-06-05 14:00:00,147.49,147.82,147.45,147.63,56204.0,147.49,147.82,147.45,147.63,56204.0
2024-06-05 14:10:00,147.64,147.64,147.29,147.4,40540.0,147.64,147.64,147.29,147.4,40540.0
2024-06-05 14:20:00,147.42,147.56,147.25,147.52,32488.0,147.42,147.56,147.25,147.52,32488.0
2024-06-05 14:30:00,147.48,147.82,147.43,147.73,47596.0,147.48,147.82,147.43,147.73,47596.0
2024-06-05 14:40:00,147.72,147.81,147.65,147.74,35652.0,147.72,147.81,147.65,147.74,35652.0
2024-06-05 14:50:00,147.74,148.1,147.69,147.87,85176.0,147.74,148.1,147.69,147.87,85176.0
2024-06-05 15:00:00,147.94,148.1,147.72,147.98,90276.0,147.94,148.1,147.72,147.98,90276.0
2024-06-05 15:10:00,147.97,147.97,147.63,147.73,70912.0,147.97,147.97,147.63,147.73,70912.0
2024-06-05 15:20:00,147.77,147.91,147.62,147.71,54426.0,147.77,147.91,147.62,147.71,54426.0
2024-06-05 15:30:00,147.67,147.94,147.64,147.89,65914.0,147.67,147.94,147.64,147.89,65914.0
2024-06-05 15:40:00,147.89,147.91,147.39,147.41,76716.0,147.89,147.91,147.39,147.41,76716.0
2024-06-05 15:50:00,147.38,147.85,147.32,147.64,317456.0,147.38,147.85,147.32,147.64,317456.0
2024-06-06 09:30:00,147.56,148.63,147.56,148.44,186818.0,147.56,148.63,147.56,148.44,186818.0
2024-06-06 09:40:00,148.45,149.19,148.0,148.09,129974.0,148.45,149.19,148.0,148.09,129974.0
2024-06-06 09:50:00,148.01,148.33,147.63,148.22,63246.0,148.01,148.33,147.63,148.22,63246.0
2024-06-06 10:00:00,148.24,149.1,148.24,148.98,70814.0,148.24,149.1,148.24,148.98,70814.0
2024-06-06 10:10:00,149.04,149.16,148.63,149.1,81844.0,149.04,149.16,148.63,149.1,81844.0
2024-06-06 10:20:00,149.07,149.62,148.95,149.59,169110.0,149.07,149.62,148.95,149.59,169110.0
2024-06-06 10:30:00,149.55,149.91,149.51,149.71,122424.0,149.55,149.91,149.51,149.71,122424.0
2024-06-06 10:40:00,149.7,150.34,149.54,150.07,81220.0,149.7,150.34,149.54,150.07,81220.0
2024-06-06 10:50:00,150.0,150.03,149.38,149.66,65622.0,150.0,150.03,149.38,149.66,65622.0
2024-06-06 11:00:00,149.64,149.83,149.47,149.83,38610.0,149.64,149.83,149.47,149.83,38610.0
2024-06-06 11:10:00,149.76,149.76,149.2,149.37,49930.0,149.76,149.76,149.2,149.37,49930.0
2024-06-06 11:20:00,149.38,149.38,149.04,149.23,40354.0,149.38,149.38,149.04,149.23,40354.0
2024-06-06 11:30:00,149.28,149.28,148.92,149.0,34644.0,149.28,149.28,148.92,149.0,34644.0
2024-06-06 11:40:00,149.04,149.2,148.88,149.08,25462.0,149.04,149.2,148.88,149.08,25462.0
2024-06-06 11:50:00,149.1,149.32,148.82,148.83,70602.0,149.1,149.32,148.82,148.83,70602.0
2024-06-06 12:00:00,148.85,149.13,148.84,149.08,28066.0,148.85,149.13,148.84,149.08,28066.0
2024-06-06 12:10:00,149.07,149.1,148.56,148.7,24196.0,149.07,149.1,148.56,148.7,24196.0
2024-06-06 12:20:00,148.72,148.99,148.72,148.83,26140.0,148.72,148.99,148.72,148.83,26140.0
2024-06-06 12:30:00,148.82,149.15,148.62,148.77,48016.0,148.82,149.15,148.62,148.77,48016.0
2024-06-06 12:40:00,148.74,148.74,148.38,148.41,49282.0,148.74,148.74,148.38,148.41,49282.0
2024-06-06 12:50:00,148.42,148.72,148.38,148.71,23244.0,148.42,148.72,148.38,148.71,23244.0
2024-06-06 13:00:00,148.81,149.0,148.74,148.81,14988.0,148.81,149.0,148.74,148.81,14988.0
2024-06-06 13:10:00,148.84,149.07,148.79,148.95,19504.0,148.84,149.07,148.79,148.95,19504.0
2024-06-06 13:20:00,148.89,149.15,148.84,149.05,22246.0,148.89,149.15,148.84,149.05,22246.0
2024-06-06 13:30:00,149.04,149.22,148.87,149.2,19588.0,149.04,149.22,148.87,149.2,19588.0
2024-06-06 13:40:00,149.17,149.18,148.98,149.04,26740.0,149.17,149.18,148.98,149.04,26740.0
2024-06-06 13:50:00,149.02,149.09,148.27,148.34,133598.0,149.02,149.09,148.27,148.34,133598.0
2024-06-06 14:00:00,148.29,148.37,147.98,148.04,79746.0,148.29,148.37,147.98,148.04,79746.0
2024-06-06 14:10:00,147.98,148.18,147.76,148.11,45526.0,147.98,148.18,147.76,148.11,45526.0
2024-06-06 14:20:00,148.1,148.1,147.85,147.86,44040.0,148.1,148.1,147.85,147.86,44040.0
2024-06-06 14:30:00,147.85,148.19,147.58,148.19,37864.0,147.85,148.19,147.58,148.19,37864.0
2024-06-06 14:40:00,148.19,148.41,148.13,148.26,22474.0,148.19,148.41,148.13,148.26,22474.0
2024-06-06 14:50:00,148.3,148.37,148.16,148.37,21710.0,148.3,148.37,148.16,148.37,21710.0
2024-06-06 15:00:00,148.31,148.42,148.24,148.41,31074.0,148.31,148.42,148.24,148.41,31074.0
2024-06-06 15:10:00,148.43,148.43,148.03,148.1,48212.0,148.43,148.43,148.03,148.1,48212.0
2024-06-06 15:20:00,148.11,148.16,147.82,148.05,135812.0,148.11,148.16,147.82,148.05,135812.0
2024-06-06 15:30:00,148.04,148.13,147.61,147.61,92072.0,148.04,148.13,147.61,147.61,92072.0
2024-06-06 15:40:00,147.58,147.74,147.38,147.59,92894.0,147.58,147.74,147.38,147.59,92894.0
2024-06-06 15:50:00,147.61,148.08,147.51,147.97,197528.0,147.61,148.08,147.51,147.97,197528.0
2024-06-07 09:30:00,148.25,148.5,147.73,147.95,115366.0,148.25,148.5,147.73,147.95,115366.0
2024-06-07 09:40:00,148.02,148.89,147.6,148.83,60960.0,148.02,148.89,147.6,148.83,60960.0
2024-06-07 09:50:00,148.84,149.35,148.73,149.09,99340.0,148.84,149.35,148.73,149.09,99340.0
2024-06-07 10:00:00,149.09,149.27,148.6,148.72,65098.0,149.09,149.27,148.6,148.72,65098.0
2024-06-07 10:10:00,148.64,149.01,148.36,148.87,61044.0,148.64,149.01,148.36,148.87,61044.0
2024-06-07 10:20:00,148.88,149.39,148.76,149.36,72660.0,148.88,149.39,148.76,149.36,72660.0
2024-06-07 10:30:00,149.31,149.5,149.03,149.49,78512.0,149.31,149.5,149.03,149.49,78512.0
2024-06-07 10:40:00,149.49,149.83,149.4,149.51,52244.0,149.49,149.83,149.4,149.51,52244.0
2024-06-07 10:50:00,149.45,150.26,149.43,149.97,101362.0,149.45,150.26,149.43,149.97,101362.0
2024-06-07 11:00:00,150.04,150.06,149.21,149.52,47884.0,150.04,150.06,149.21,149.52,47884.0
2024-06-07 11:10:00,149.45,149.74,149.35,149.53,36136.0,149.45,149.74,149.35,149.53,36136.0
2024-06-07 11:20:00,149.54,150.17,149.51,150.15,57436.0,149.54,150.17,149.51,150.15,57436.0
2024-06-07 11:30:00,150.13,150.57,149.79,149.83,103096.0,150.13,150.57,149.79,149.83,103096.0
2024-06-07 11:40:00,149.85,150.19,149.74,150.15,35052.0,149.85,150.19,149.74,150.15,35052.0
2024-06-07 11:50:00,150.17,150.58,150.1,150.53,43026.0,150.17,150.58,150.1,150.53,43026.0
2024-06-07 12:00:00,150.45,150.64,150.38,150.64,32118.0,150.45,150.64,150.38,150.64,32118.0
2024-06-07 12:10:00,150.62,150.82,150.43,150.79,55394.0,150.62,150.82,150.43,150.79,55394.0
2024-06-07 12:20:00,150.81,151.01,150.68,151.01,47304.0,150.81,151.01,150.68,151.01,47304.0
2024-06-07 12:30:00,151.0,151.01,150.52,150.64,69634.0,151.0,151.01,150.52,150.64,69634.0
2024-06-07 12:40:00,150.66,150.75,150.22,150.34,51664.0,150.66,150.75,150.22,150.34,51664.0
2024-06-07 12:50:00,150.35,150.85,150.3,150.78,40296.0,150.35,150.85,150.3,150.78,40296.0
2024-06-07 13:00:00,150.77,150.77,150.43,150.43,16008.0,150.77,150.77,150.43,150.43,16008.0
2024-06-07 13:10:00,150.43,150.63,150.31,150.63,26814.0,150.43,150.63,150.31,150.63,26814.0
2024-06-07 13:20:00,150.64,150.71,150.45,150.65,20996.0,150.64,150.71,150.45,150.65,20996.0
2024-06-07 13:30:00,150.68,150.81,150.54,150.69,29044.0,150.68,150.81,150.54,150.69,29044.0
2024-06-07 13:40:00,150.68,150.85,150.6,150.77,38146.0,150.68,150.85,150.6,150.77,38146.0
2024-06-07 13:50:00,150.74,150.88,150.65,150.65,18996.0,150.74,150.88,150.65,150.65,18996.0
2024-06-07 14:00:00,150.65,150.65,150.03,150.14,50210.0,150.65,150.65,150.03,150.14,50210.0
2024-06-07 14:10:00,150.18,150.33,149.93,150.32,42712.0,150.18,150.33,149.93,150.32,42712.0
2024-06-07 14:20:00,150.39,150.66,150.0,150.65,36606.0,150.39,150.66,150.0,150.65,36606.0
2024-06-07 14:30:00,150.65,151.17,150.57,150.82,98276.0,150.65,151.17,150.57,150.82,98276.0
2024-06-07 14:40:00,150.86,151.14,150.85,150.94,33670.0,150.86,151.14,150.85,150.94,33670.0
2024-06-07 14:50:00,150.95,150.98,150.79,150.9,33928.0,150.95,150.98,150.79,150.9,33928.0
2024-06-07 15:00:00,150.87,150.89,150.63,150.7,54276.0,150.87,150.89,150.63,150.7,54276.0
2024-06-07 15:10:00,150.69,151.06,150.59,150.88,93470.0,150.69,151.06,150.59,150.88,93470.0
2024-06-07 15:20:00,150.85,151.48,150.73,151.41,101474.0,150.85,151.48,150.73,151.41,101474.0
2024-06-07 15:30:00,151.41,151.41,151.12,151.18,97242.0,151.41,151.41,151.12,151.18,97242.0
2024-06-07 15:40:00,151.17,151.43,150.98,151.03,101264.0,151.17,151.43,150.98,151.03,101264.0
2024-06-07 15:50:00,151.01,151.25,150.45,150.92,370908.0,151.01,151.25,150.45,150.92,370908.0
2024-06-10 09:30:00,149.73,151.85,149.35,151.83,259566.0,149.73,151.85,149.35,151.83,259566.0
2024-06-10 09:40:00,151.75,152.32,151.47,152.24,166108.0,151.75,152.32,151.47,152.24,166108.0
2024-06-10 09:50:00,152.19,153.08,151.91,152.04,184674.0,152.19,153.08,151.91,152.04,184674.0
2024-06-10 10:00:00,152.19,152.58,151.44,151.68,115246.0,152.19,152.58,151.44,151.68,115246.0
2024-06-10 10:10:00,151.67,152.2,151.42,151.91,84448.0,151.67,152.2,151.42,151.91,84448.0
2024-06-10 10:20:00,151.91,152.15,151.75,152.06,105802.0,151.91,152.15,151.75,152.06,105802.0
2024-06-10 10:30:00,152.05,152.53,151.94,152.17,71382.0,152.05,152.53,151.94,152.17,71382.0
2024-06-10 10:40:00,152.08,152.17,151.8,152.02,48582.0,152.08,152.17,151.8,152.02,48582.0
2024-06-10 10:50:00,152.08,152.59,152.08,152.45,54556.0,152.08,152.59,152.08,152.45,54556.0
2024-06-10 11:00:00,152.48,152.54,152.2,152.3,63350.0,152.48,152.54,152.2,152.3,63350.0
2024-06-10 11:10:00,152.32,152.64,152.06,152.07,55592.0,152.32,152.64,152.06,152.07,55592.0
2024-06-10 11:20:00,152.05,152.33,151.93,152.32,51090.0,152.05,152.33,151.93,152.32,51090.0
2024-06-10 11:30:00,152.34,152.51,152.02,152.07,37946.0,152.34,152.51,152.02,152.07,37946.0
2024-06-10 11:40:00,152.1,152.29,152.04,152.18,41896.0,152.1,152.29,152.04,152.18,41896.0
2024-06-10 11:50:00,152.19,152.32,151.97,152.06,38016.0,152.19,152.32,151.97,152.06,38016.0
2024-06-10 12:00:00,152.06,152.47,152.04,152.46,55974.0,152.06,152.47,152.04,152.46,55974.0
2024-06-10 12:10:00,152.43,152.53,152.07,152.11,39676.0,152.43,152.53,152.07,152.11,39676.0
2024-06-10 12:20:00,152.12,152.12,151.9,151.98,66054.0,152.12,152.12,151.9,151.98,66054.0
2024-06-10 12:30:00,152.01,152.24,151.89,152.16,29666.0,152.01,152.24,151.89,152.16,29666.0
2024-06-10 12:40:00,152.12,152.35,151.87,151.92,30492.0,152.12,152.35,151.87,151.92,30492.0
2024-06-10 12:50:00,151.95,152.32,151.95,152.14,36110.0,151.95,152.32,151.95,152.14,36110.0
2024-06-10 13:00:00,152.1,152.1,151.78,151.82,32614.0,152.1,152.1,151.78,151.82,32614.0
2024-06-10 13:10:00,151.84,152.16,151.8,152.03,49936.0,151.84,152.16,151.8,152.03,49936.0
2024-06-10 13:20:00,152.02,152.08,151.79,152.01,27304.0,152.02,152.08,151.79,152.01,27304.0
2024-06-10 13:30:00,152.0,152.21,151.91,152.21,30334.0,152.0,152.21,151.91,152.21,30334.0
2024-06-10 13:40:00,152.24,152.59,152.22,152.5,30426.0,152.24,152.59,152.22,152.5,30426.0
2024-06-10 13:50:00,152.5,152.71,152.48,152.64,18258.0,152.5,152.71,152.48,152.64,18258.0
2024-06-10 14:00:00,152.64,152.73,152.25,152.35,58594.0,152.64,152.73,152.25,152.35,58594.0
2024-06-10 14:10:00,152.3,152.42,152.15,152.34,86972.0,152.3,152.42,152.15,152.34,86972.0
2024-06-10 14:20:00,152.29,152.85,152.27,152.79,25678.0,152.29,152.85,152.27,152.79,25678.0
2024-06-10 14:30:00,152.77,153.13,152.67,152.95,55874.0,152.77,153.13,152.67,152.95,55874.0
2024-06-10 14:40:00,152.99,153.14,152.88,153.11,34602.0,152.99,153.14,152.88,153.11,34602.0
2024-06-10 14:50:00,153.1,153.22,152.99,153.16,42244.0,153.1,153.22,152.99,153.16,42244.0
2024-06-10 15:00:00,153.14,153.62,153.13,153.62,58992.0,153.14,153.62,153.13,153.62,58992.0
2024-06-10 15:10:00,153.62,153.86,153.56,153.77,58948.0,153.62,153.86,153.56,153.77,58948.0
2024-06-10 15:20:00,153.81,154.23,153.8,154.22,87320.0,153.81,154.23,153.8,154.22,87320.0
2024-06-10 15:30:00,154.19,154.71,154.17,154.54,331708.0,154.19,154.71,154.17,154.54,331708.0
2024-06-10 15:40:00,154.53,154.71,154.26,154.57,157898.0,154.53,154.71,154.26,154.57,157898.0
2024-06-10 15:50:00,154.59,154.73,154.34,154.53,276874.0,154.59,154.73,154.34,154.53,276874.0
2024-06-11 09:30:00,154.34,156.5,154.03,154.34,234446.0,154.34,156.5,154.03,154.34,234446.0
2024-06-11 09:40:00,154.35,155.0,153.44,153.9,109940.0,154.35,155.0,153.44,153.9,109940.0
2024-06-11 09:50:00,153.92,156.36,153.84,155.83,168534.0,153.92,156.36,153.84,155.83,168534.0
2024-06-11 10:00:00,155.81,156.23,155.53,155.92,103482.0,155.81,156.23,155.53,155.92,103482.0
2024-06-11 10:10:00,155.92,156.54,155.67,156.3,199862.0,155.92,156.54,155.67,156.3,199862.0
2024-06-11 10:20:00,156.22,156.49,155.96,156.43,84430.0,156.22,156.49,155.96,156.43,84430.0
2024-06-11 10:30:00,156.38,156.74,156.24,156.44,57990.0,156.38,156.74,156.24,156.44,57990.0
2024-06-11 10:40:00,156.5,156.95,156.5,156.85,81106.0,156.5,156.95,156.5,156.85,81106.0
2024-06-11 10:50:00,156.92,157.1,156.43,156.71,60772.0,156.92,157.1,156.43,156.71,60772.0
2024-06-11 11:00:00,156.8,156.8,156.01,156.2,72768.0,156.8,156.8,156.01,156.2,72768.0
2024-06-11 11:10:00,156.14,156.21,155.83,156.04,76904.0,156.14,156.21,155.83,156.04,76904.0
2024-06-11 11:20:00,156.08,156.16,155.3,155.35,52438.0,156.08,156.16,155.3,155.35,52438.0
2024-06-11 11:30:00,155.35,155.59,155.28,155.54,63410.0,155.35,155.59,155.28,155.54,63410.0
2024-06-11 11:40:00,155.49,155.6,155.02,155.11,101282.0,155.49,155.6,155.02,155.11,101282.0
2024-06-11 11:50:00,155.1,155.41,154.87,155.41,46296.0,155.1,155.41,154.87,155.41,46296.0
2024-06-11 12:00:00,155.45,155.71,155.31,155.35,75026.0,155.45,155.71,155.31,155.35,75026.0
2024-06-11 12:10:00,155.32,155.88,155.25,155.68,22854.0,155.32,155.88,155.25,155.68,22854.0
2024-06-11 12:20:00,155.73,155.93,155.34,155.38,33982.0,155.73,155.93,155.34,155.38,33982.0
2024-06-11 12:30:00,155.39,155.55,155.08,155.34,38108.0,155.39,155.55,155.08,155.34,38108.0
2024-06-11 12:40:00,155.34,155.35,155.1,155.14,15736.0,155.34,155.35,155.1,155.14,15736.0
2024-06-11 12:50:00,155.1,155.15,154.92,155.1,27826.0,155.1,155.15,154.92,155.1,27826.0
2024-06-11 13:00:00,155.14,155.66,155.05,155.48,23390.0,155.14,155.66,155.05,155.48,23390.0
2024-06-11 13:10:00,155.52,155.65,155.42,155.5,21670.0,155.52,155.65,155.42,155.5,21670.0
2024-06-11 13:20:00,155.51,155.66,155.35,155.51,52612.0,155.51,155.66,155.35,155.51,52612.0
2024-06-11 13:30:00,155.47,155.77,155.42,155.71,38374.0,155.47,155.77,155.42,155.71,38374.0
2024-06-11 13:40:00,155.74,155.74,155.47,155.51,16834.0,155.74,155.74,155.47,155.51,16834.0
2024-06-11 13:50:00,155.5,155.85,155.47,155.84,11894.0,155.5,155.85,155.47,155.84,11894.0
2024-06-11 14:00:00,155.86,156.35,155.86,156.33,34456.0,155.86,156.35,155.86,156.33,34456.0
2024-06-11 14:10:00,156.33,156.71,156.2,156.56,40984.0,156.33,156.71,156.2,156.56,40984.0
2024-06-11 14:20:00,156.6,156.72,156.5,156.71,30212.0,156.6,156.72,156.5,156.71,30212.0
2024-06-11 14:30:00,156.66,156.88,156.62,156.83,40432.0,156.66,156.88,156.62,156.83,40432.0
2024-06-11 14:40:00,156.83,156.96,156.71,156.94,34594.0,156.83,156.96,156.71,156.94,34594.0
2024-06-11 14:50:00,156.97,157.05,156.74,157.03,43808.0,156.97,157.05,156.74,157.03,43808.0
2024-06-11 15:00:00,157.07,157.3,157.0,157.07,39494.0,157.07,157.3,157.0,157.07,39494.0
2024-06-11 15:10:00,157.0,157.07,156.8,156.89,42244.0,157.0,157.07,156.8,156.89,42244.0
2024-06-11 15:20:00,156.88,156.88,156.56,156.63,35932.0,156.88,156.88,156.56,156.63,35932.0
2024-06-11 15:30:00,156.61,156.68,156.28,156.38,57060.0,156.61,156.68,156.28,156.38,57060.0
2024-06-11 15:40:00,156.34,156.6,156.0,156.03,121242.0,156.34,156.6,156.0,156.03,121242.0
2024-06-11 15:50:00,156.06,156.58,155.97,156.52,245406.0,156.06,156.58,155.97,156.52,245406.0
2024-06-12 09:30:00,157.5,157.65,156.33,156.85,200774.0,157.5,157.65,156.33,156.85,200774.0
2024-06-12 09:40:00,156.84,157.11,156.18,156.62,140024.0,156.84,157.11,156.18,156.62,140024.0
2024-06-12 09:50:00,156.68,157.26,156.38,156.5,139430.0,156.68,157.26,156.38,156.5,139430.0
2024-06-12 10:00:00,156.56,157.28,155.82,156.91,98754.0,156.56,157.28,155.82,156.91,98754.0
2024-06-12 10:10:00,156.78,157.35,156.76,157.29,52198.0,156.78,157.35,156.76,157.29,52198.0
2024-06-12 10:20:00,157.29,157.44,156.98,157.32,45504.0,157.29,157.44,156.98,157.32,45504.0
2024-06-12 10:30:00,157.29,157.29,156.83,157.19,49094.0,157.29,157.29,156.83,157.19,49094.0
2024-06-12 10:40:00,157.21,157.35,156.79,157.22,51808.0,157.21,157.35,156.79,157.22,51808.0
2024-06-12 10:50:00,157.24,157.28,156.97,157.23,64712.0,157.24,157.28,156.97,157.23,64712.0
2024-06-12 11:00:00,157.3,157.88,157.29,157.6,66484.0,157.3,157.88,157.29,157.6,66484.0
2024-06-12 11:10:00,157.58,158.01,157.46,158.01,55588.0,157.58,158.01,157.46,158.01,55588.0
2024-06-12 11:20:00,157.97,158.42,157.97,158.25,47136.0,157.97,158.42,157.97,158.25,47136.0
2024-06-12 11:30:00,158.24,158.25,158.08,158.25,35960.0,158.24,158.25,158.08,158.25,35960.0
2024-06-12 11:40:00,158.28,158.84,158.28,158.84,42836.0,158.28,158.84,158.28,158.84,42836.0
2024-06-12 11:50:00,158.84,158.89,158.45,158.59,38394.0,158.84,158.89,158.45,158.59,38394.0
2024-06-12 12:00:00,158.6,158.8,158.56,158.76,21642.0,158.6,158.8,158.56,158.76,21642.0
2024-06-12 12:10:00,158.8,158.85,158.6,158.65,18030.0,158.8,158.85,158.6,158.65,18030.0
2024-06-12 12:20:00,158.67,158.7,158.37,158.45,47398.0,158.67,158.7,158.37,158.45,47398.0
2024-06-12 12:30:00,158.4,158.46,158.21,158.43,37718.0,158.4,158.46,158.21,158.43,37718.0
2024-06-12 12:40:00,158.41,158.54,158.33,158.46,17074.0,158.41,158.54,158.33,158.46,17074.0
2024-06-12 12:50:00,158.52,158.75,158.48,158.69,29294.0,158.52,158.75,158.48,158.69,29294.0
2024-06-12 13:00:00,158.68,158.88,158.61,158.77,36082.0,158.68,158.88,158.61,158.77,36082.0
2024-06-12 13:10:00,158.78,158.78,158.62,158.68,21858.0,158.78,158.78,158.62,158.68,21858.0
2024-06-12 13:20:00,158.68,158.68,158.43,158.59,15988.0,158.68,158.68,158.43,158.59,15988.0
2024-06-12 13:30:00,158.56,158.57,158.23,158.28,45222.0,158.56,158.57,158.23,158.28,45222.0
2024-06-12 13:40:00,158.3,158.44,158.2,158.28,31176.0,158.3,158.44,158.2,158.28,31176.0
2024-06-12 13:50:00,158.31,158.4,158.09,158.2,20382.0,158.31,158.4,158.09,158.2,20382.0
2024-06-12 14:00:00,158.12,158.25,157.6,158.1,58014.0,158.12,158.25,157.6,158.1,58014.0
2024-06-12 14:10:00,158.12,158.5,158.12,158.44,23924.0,158.12,158.5,158.12,158.44,23924.0
2024-06-12 14:20:00,158.47,158.76,158.42,158.6,20206.0,158.47,158.76,158.42,158.6,20206.0
2024-06-12 14:30:00,158.69,158.76,158.28,158.76,32556.0,158.69,158.76,158.28,158.76,32556.0
2024-06-12 14:40:00,158.65,158.66,158.31,158.33,30232.0,158.65,158.66,158.31,158.33,30232.0
2024-06-12 14:50:00,158.45,158.76,158.37,158.59,25126.0,158.45,158.76,158.37,158.59,25126.0
2024-06-12 15:00:00,158.69,158.79,158.63,158.76,33332.0,158.69,158.79,158.63,158.76,33332.0
2024-06-12 15:10:00,158.73,159.31,158.65,159.31,69500.0,158.73,159.31,158.65,159.31,69500.0
2024-06-12 15:20:00,159.29,159.41,158.71,158.86,102102.0,159.29,159.41,158.71,158.86,102102.0
2024-06-12 15:30:00,158.85,159.38,158.7,159.28,88582.0,158.85,159.38,158.7,159.28,88582.0
2024-06-12 15:40:00,159.23,159.81,159.17,159.68,118716.0,159.23,159.81,159.17,159.68,118716.0
2024-06-12 15:50:00,159.61,160.05,159.56,159.9,524490.0,159.61,160.05,159.56,159.9,524490.0
2024-06-13 09:30:00,160.0,160.0,159.08,159.74,194096.0,160.0,160.0,159.08,159.74,194096.0
2024-06-13 09:40:00,159.81,160.56,159.08,160.52,111462.0,159.81,160.56,159.08,160.52,111462.0
2024-06-13 09:50:00,160.58,161.56,160.5,161.53,142246.0,160.58,161.56,160.5,161.53,142246.0
2024-06-13 10:00:00,161.54,162.25,161.41,162.04,149162.0,161.54,162.25,161.41,162.04,149162.0
2024-06-13 10:10:00,162.11,162.14,161.07,161.24,107662.0,162.11,162.14,161.07,161.24,107662.0
2024-06-13 10:20:00,161.24,161.24,160.22,160.63,154518.0,161.24,161.24,160.22,160.63,154518.0
2024-06-13 10:30:00,160.66,161.08,160.28,160.78,57060.0,160.66,161.08,160.28,160.78,57060.0
2024-06-13 10:40:00,160.74,160.78,159.83,160.13,73292.0,160.74,160.78,159.83,160.13,73292.0
2024-06-13 10:50:00,160.13,160.27,159.88,159.99,47656.0,160.13,160.27,159.88,159.99,47656.0
2024-06-13 11:00:00,160.01,160.1,159.52,159.74,60990.0,160.01,160.1,159.52,159.74,60990.0
2024-06-13 11:10:00,159.74,160.07,159.61,160.06,39284.0,159.74,160.07,159.61,160.06,39284.0
2024-06-13 11:20:00,160.06,160.23,160.04,160.15,41228.0,160.06,160.23,160.04,160.15,41228.0
2024-06-13 11:30:00,160.15,160.31,159.88,159.98,42222.0,160.15,160.31,159.88,159.98,42222.0
2024-06-13 11:40:00,160.0,160.13,159.69,159.8,67064.0,160.0,160.13,159.69,159.8,67064.0
2024-06-13 11:50:00,159.79,159.79,159.4,159.41,77482.0,159.79,159.79,159.4,159.41,77482.0
2024-06-13 12:00:00,159.41,159.42,158.62,158.63,57936.0,159.41,159.42,158.62,158.63,57936.0
2024-06-13 12:10:00,158.59,158.65,158.26,158.32,73130.0,158.59,158.65,158.26,158.32,73130.0
2024-06-13 12:20:00,158.31,158.37,157.68,157.9,87710.0,158.31,158.37,157.68,157.9,87710.0
2024-06-13 12:30:00,157.91,158.57,157.76,158.47,43486.0,157.91,158.57,157.76,158.47,43486.0
2024-06-13 12:40:00,158.53,158.92,158.35,158.85,41974.0,158.53,158.92,158.35,158.85,41974.0
2024-06-13 12:50:00,158.98,159.35,158.92,159.26,34200.0,158.98,159.35,158.92,159.26,34200.0
2024-06-13 13:00:00,159.24,159.44,159.2,159.33,25536.0,159.24,159.44,159.2,159.33,25536.0
2024-06-13 13:10:00,159.28,159.41,159.05,159.41,25526.0,159.28,159.41,159.05,159.41,25526.0
2024-06-13 13:20:00,159.37,159.45,159.03,159.4,28944.0,159.37,159.45,159.03,159.4,28944.0
2024-06-13 13:30:00,159.42,159.54,159.13,159.54,26370.0,159.42,159.54,159.13,159.54,26370.0
2024-06-13 13:40:00,159.54,159.72,159.3,159.43,36372.0,159.54,159.72,159.3,159.43,36372.0
2024-06-13 13:50:00,159.44,159.57,159.44,159.54,41766.0,159.44,159.57,159.44,159.54,41766.0
2024-06-13 14:00:00,159.54,160.21,159.54,160.21,45294.0,159.54,160.21,159.54,160.21,45294.0
2024-06-13 14:10:00,160.17,160.22,159.94,160.21,32130.0,160.17,160.22,159.94,160.21,32130.0
2024-06-13 14:20:00,160.22,160.46,160.13,160.25,88754.0,160.22,160.46,160.13,160.25,88754.0
2024-06-13 14:30:00,160.21,160.27,159.98,160.15,31118.0,160.21,160.27,159.98,160.15,31118.0
2024-06-13 14:40:00,160.15,160.23,159.98,160.07,38386.0,160.15,160.23,159.98,160.07,38386.0
2024-06-13 14:50:00,160.07,160.25,160.01,160.04,24538.0,160.07,160.25,160.01,160.04,24538.0
2024-06-13 15:00:00,160.03,160.74,160.03,160.66,43576.0,160.03,160.74,160.03,160.66,43576.0
2024-06-13 15:10:00,160.6,160.66,160.32,160.42,30574.0,160.6,160.66,160.32,160.42,30574.0
2024-06-13 15:20:00,160.45,160.51,160.22,160.35,30844.0,160.45,160.51,160.22,160.35,30844.0
2024-06-13 15:30:00,160.33,160.45,160.24,160.4,38360.0,160.33,160.45,160.24,160.4,38360.0
2024-06-13 15:40:00,160.4,160.44,159.85,159.94,74492.0,160.4,160.44,159.85,159.94,74492.0
2024-06-13 15:50:00,159.98,160.21,159.75,159.77,310310.0,159.98,160.21,159.75,159.77,310310.0
2024-06-14 09:30:00,159.83,160.39,159.49,160.37,150654.0,159.83,160.39,159.49,160.37,150654.0
2024-06-14 09:40:00,160.47,160.77,159.94,160.77,57530.0,160.47,160.77,159.94,160.77,57530.0
2024-06-14 09:50:00,160.69,161.26,160.62,161.18,83238.0,160.69,161.26,160.62,161.18,83238.0
2024-06-14 10:00:00,161.14,161.31,160.5,161.18,49070.0,161.14,161.31,160.5,161.18,49070.0
2024-06-14 10:10:00,161.09,161.23,160.81,161.02,48668.0,161.09,161.23,160.81,161.02,48668.0
2024-06-14 10:20:00,161.03,161.2,160.21,160.42,83476.0,161.03,161.2,160.21,160.42,83476.0
2024-06-14 10:30:00,160.39,160.52,159.22,159.29,87226.0,160.39,160.52,159.22,159.29,87226.0
2024-06-14 10:40:00,159.32,159.88,159.22,159.67,75736.0,159.32,159.88,159.22,159.67,75736.0
2024-06-14 10:50:00,159.73,159.83,159.5,159.69,51238.0,159.73,159.83,159.5,159.69,51238.0
2024-06-14 11:00:00,159.69,159.7,159.12,159.25,29848.0,159.69,159.7,159.12,159.25,29848.0
2024-06-14 11:10:00,159.37,159.6,159.09,159.45,41206.0,159.37,159.6,159.09,159.45,41206.0
2024-06-14 11:20:00,159.41,159.57,159.27,159.56,23342.0,159.41,159.57,159.27,159.56,23342.0
2024-06-14 11:30:00,159.6,159.73,159.52,159.59,17888.0,159.6,159.73,159.52,159.59,17888.0
2024-06-14 11:40:00,159.59,159.59,159.01,159.04,44382.0,159.59,159.59,159.01,159.04,44382.0
2024-06-14 11:50:00,159.02,159.27,158.82,159.27,44678.0,159.02,159.27,158.82,159.27,44678.0
2024-06-14 12:00:00,159.21,159.25,158.75,158.78,43738.0,159.21,159.25,158.75,158.78,43738.0
2024-06-14 12:10:00,158.82,158.85,158.4,158.4,64610.0,158.82,158.85,158.4,158.4,64610.0
2024-06-14 12:20:00,158.45,158.6,158.06,158.16,49988.0,158.45,158.6,158.06,158.16,49988.0
2024-06-14 12:30:00,158.1,158.28,157.84,158.28,49362.0,158.1,158.28,157.84,158.28,49362.0
2024-06-14 12:40:00,158.27,158.67,158.03,158.65,48432.0,158.27,158.67,158.03,158.65,48432.0
2024-06-14 12:50:00,158.64,158.75,158.2,158.24,39580.0,158.64,158.75,158.2,158.24,39580.0
2024-06-14 13:00:00,158.23,158.33,158.11,158.12,46408.0,158.23,158.33,158.11,158.12,46408.0
2024-06-14 13:10:00,158.14,158.39,158.08,158.16,32308.0,158.14,158.39,158.08,158.16,32308.0
2024-06-14 13:20:00,158.15,158.36,158.06,158.12,32576.0,158.15,158.36,158.06,158.12,32576.0
2024-06-14 13:30:00,158.12,158.12,157.8,157.87,41520.0,158.12,158.12,157.8,157.87,41520.0
2024-06-14 13:40:00,157.89,157.98,157.74,157.84,46594.0,157.89,157.98,157.74,157.84,46594.0
2024-06-14 13:50:00,157.9,157.95,157.51,157.84,52830.0,157.9,157.95,157.51,157.84,52830.0
2024-06-14 14:00:00,157.81,158.15,157.65,158.07,22654.0,157.81,158.15,157.65,158.07,22654.0
2024-06-14 14:10:00,158.06,158.13,157.85,158.08,20054.0,158.06,158.13,157.85,158.08,20054.0
2024-06-14 14:20:00,158.04,158.5,158.03,158.45,27970.0,158.04,158.5,158.03,158.45,27970.0
2024-06-14 14:30:00,158.47,158.7,158.47,158.67,36598.0,158.47,158.7,158.47,158.67,36598.0
2024-06-14 14:40:00,158.67,158.67,158.37,158.48,20712.0,158.67,158.67,158.37,158.48,20712.0
2024-06-14 14:50:00,158.48,158.54,158.24,158.3,25416.0,158.48,158.54,158.24,158.3,25416.0
2024-06-14 15:00:00,158.3,158.56,158.08,158.4,49086.0,158.3,158.56,158.08,158.4,49086.0
2024-06-14 15:10:00,158.37,158.69,158.29,158.6,48812.0,158.37,158.69,158.29,158.6,48812.0
2024-06-14 15:20:00,158.6,158.81,158.53,158.73,55754.0,158.6,158.81,158.53,158.73,55754.0
2024-06-14 15:30:00,158.73,158.76,158.42,158.57,88112.0,158.73,158.76,158.42,158.57,88112.0
2024-06-14 15:40:00,158.59,158.7,158.28,158.47,49950.0,158.59,158.7,158.28,158.47,49950.0
2024-06-14 15:50:00,158.51,158.74,158.41,158.65,221108.0,158.51,158.74,158.41,158.65,221108.0
2024-06-17 09:30:00,158.01,158.01,155.94,156.88,276578.0,158.01,158.01,155.94,156.88,276578.0
2024-06-17 09:40:00,157.06,158.14,156.69,158.01,117790.0,157.06,158.14,156.69,158.01,117790.0
2024-06-17 09:50:00,158.13,158.78,157.7,158.47,140660.0,158.13,158.78,157.7,158.47,140660.0
2024-06-17 10:00:00,158.35,159.18,157.78,159.18,98602.0,158.35,159.18,157.78,159.18,98602.0
2024-06-17 10:10:00,159.25,159.6,158.8,159.52,106430.0,159.25,159.6,158.8,159.52,106430.0
2024-06-17 10:20:00,159.53,159.71,158.9,158.93,142670.0,159.53,159.71,158.9,158.93,142670.0
2024-06-17 10:30:00,158.93,159.22,158.38,158.59,66360.0,158.93,159.22,158.38,158.59,66360.0
2024-06-17 10:40:00,158.39,158.87,158.26,158.7,45664.0,158.39,158.87,158.26,158.7,45664.0
2024-06-17 10:50:00,158.67,158.79,158.16,158.69,48592.0,158.67,158.79,158.16,158.69,48592.0
2024-06-17 11:00:00,158.72,159.09,158.51,158.77,62010.0,158.72,159.09,158.51,158.77,62010.0
2024-06-17 11:10:00,158.8,159.1,158.69,159.06,50010.0,158.8,159.1,158.69,159.06,50010.0
2024-06-17 11:20:00,159.06,159.25,158.78,159.14,33040.0,159.06,159.25,158.78,159.14,33040.0
2024-06-17 11:30:00,159.19,159.42,158.95,159.15,51150.0,159.19,159.42,158.95,159.15,51150.0
2024-06-17 11:40:00,159.15,159.23,158.81,159.08,27250.0,159.15,159.23,158.81,159.08,27250.0
2024-06-17 11:50:00,159.1,159.22,158.94,158.94,18930.0,159.1,159.22,158.94,158.94,18930.0
2024-06-17 12:00:00,158.93,159.05,158.88,158.9,18102.0,158.93,159.05,158.88,158.9,18102.0
2024-06-17 12:10:00,158.95,159.23,158.92,159.04,46302.0,158.95,159.23,158.92,159.04,46302.0
2024-06-17 12:20:00,159.07,159.49,159.07,159.48,36658.0,159.07,159.49,159.07,159.48,36658.0
2024-06-17 12:30:00,159.45,159.7,159.32,159.38,49626.0,159.45,159.7,159.32,159.38,49626.0
2024-06-17 12:40:00,159.38,159.83,159.33,159.7,54398.0,159.38,159.83,159.33,159.7,54398.0
2024-06-17 12:50:00,159.72,159.83,159.49,159.56,38154.0,159.72,159.83,159.49,159.56,38154.0
2024-06-17 13:00:00,159.55,159.6,159.33,159.47,41172.0,159.55,159.6,159.33,159.47,41172.0
2024-06-17 13:10:00,159.35,159.88,159.35,159.81,34960.0,159.35,159.88,159.35,159.81,34960.0
2024-06-17 13:20:00,159.78,159.93,159.57,159.59,57582.0,159.78,159.93,159.57,159.59,57582.0
2024-06-17 13:30:00,159.58,159.87,159.53,159.81,28688.0,159.58,159.87,159.53,159.81,28688.0
2024-06-17 13:40:00,159.87,159.97,159.76,159.82,33500.0,159.87,159.97,159.76,159.82,33500.0
2024-06-17 13:50:00,159.85,160.33,159.81,160.32,66732.0,159.85,160.33,159.81,160.32,66732.0
2024-06-17 14:00:00,160.33,160.56,160.32,160.55,39030.0,160.33,160.56,160.32,160.55,39030.0
2024-06-17 14:10:00,160.51,160.59,160.02,160.37,58082.0,160.51,160.59,160.02,160.37,58082.0
2024-06-17 14:20:00,160.37,160.54,160.2,160.5,43798.0,160.37,160.54,160.2,160.5,43798.0
2024-06-17 14:30:00,160.5,160.58,160.09,160.15,32448.0,160.5,160.58,160.09,160.15,32448.0
2024-06-17 14:40:00,160.17,160.34,160.0,160.14,38204.0,160.17,160.34,160.0,160.14,38204.0
2024-06-17 14:50:00,160.1,160.22,160.04,160.1,32182.0,160.1,160.22,160.04,160.1,32182.0
2024-06-17 15:00:00,160.06,160.17,159.93,160.11,29932.0,160.06,160.17,159.93,160.11,29932.0
2024-06-17 15:10:00,160.1,160.4,160.1,160.4,40464.0,160.1,160.4,160.1,160.4,40464.0
2024-06-17 15:20:00,160.31,160.4,160.19,160.38,44818.0,160.31,160.4,160.19,160.38,44818.0
2024-06-17 15:30:00,160.34,160.4,160.06,160.24,71884.0,160.34,160.4,160.06,160.24,71884.0
2024-06-17 15:40:00,160.26,160.32,159.92,159.92,160478.0,160.26,160.32,159.92,159.92,160478.0
2024-06-17 15:50:00,159.87,159.96,159.6,159.79,223238.0,159.87,159.96,159.6,159.79,223238.0
2024-06-18 09:30:00,160.01,160.57,159.1,160.0,160784.0,160.01,160.57,159.1,160.0,160784.0
2024-06-18 09:40:00,160.02,160.07,158.78,158.78,103650.0,160.02,160.07,158.78,158.78,103650.0
2024-06-18 09:50:00,158.83,159.57,158.29,159.06,100120.0,158.83,159.57,158.29,159.06,100120.0
2024-06-18 10:00:00,158.94,159.75,158.9,159.13,37460.0,158.94,159.75,158.9,159.13,37460.0
2024-06-18 10:10:00,159.08,159.24,158.25,158.32,80874.0,159.08,159.24,158.25,158.32,80874.0
2024-06-18 10:20:00,158.25,158.83,158.13,158.3,94846.0,158.25,158.83,158.13,158.3,94846.0
2024-06-18 10:30:00,158.3,158.69,158.02,158.39,60456.0,158.3,158.69,158.02,158.39,60456.0
2024-06-18 10:40:00,158.45,158.56,158.17,158.24,42994.0,158.45,158.56,158.17,158.24,42994.0
2024-06-18 10:50:00,158.2,158.35,157.93,158.32,72808.0,158.2,158.35,157.93,158.32,72808.0
2024-06-18 11:00:00,158.25,158.79,158.25,158.4,67770.0,158.25,158.79,158.25,158.4,67770.0
2024-06-18 11:10:00,158.37,158.6,158.1,158.4,54008.0,158.37,158.6,158.1,158.4,54008.0
2024-06-18 11:20:00,158.41,158.49,158.19,158.46,56188.0,158.41,158.49,158.19,158.46,56188.0
2024-06-18 11:30:00,158.44,158.85,158.32,158.72,58206.0,158.44,158.85,158.32,158.72,58206.0
2024-06-18 11:40:00,158.75,158.8,158.04,158.47,29920.0,158.75,158.8,158.04,158.47,29920.0
2024-06-18 11:50:00,158.51,158.51,158.14,158.37,25394.0,158.51,158.51,158.14,158.37,25394.0
2024-06-18 12:00:00,158.42,159.07,158.38,159.02,35796.0,158.42,159.07,158.38,159.02,35796.0
2024-06-18 12:10:00,159.02,159.1,158.76,158.97,32958.0,159.02,159.1,158.76,158.97,32958.0
2024-06-18 12:20:00,159.02,159.02,158.72,158.74,27124.0,159.02,159.02,158.72,158.74,27124.0
2024-06-18 12:30:00,158.77,158.91,158.58,158.64,28272.0,158.77,158.91,158.58,158.64,28272.0
2024-06-18 12:40:00,158.57,159.09,158.53,159.07,25794.0,158.57,159.09,158.53,159.07,25794.0
2024-06-18 12:50:00,159.1,159.35,159.1,159.29,33824.0,159.1,159.35,159.1,159.29,33824.0
2024-06-18 13:00:00,159.33,159.34,159.09,159.25,30636.0,159.33,159.34,159.09,159.25,30636.0
2024-06-18 13:10:00,159.27,159.37,159.07,159.1,40364.0,159.27,159.37,159.07,159.1,40364.0
2024-06-18 13:20:00,159.14,159.14,158.7,158.98,36812.0,159.14,159.14,158.7,158.98,36812.0
2024-06-18 13:30:00,158.99,159.05,158.62,158.72,28730.0,158.99,159.05,158.62,158.72,28730.0
2024-06-18 13:40:00,158.73,159.2,158.73,159.2,22988.0,158.73,159.2,158.73,159.2,22988.0
2024-06-18 13:50:00,159.25,159.28,159.03,159.1,29108.0,159.25,159.28,159.03,159.1,29108.0
2024-06-18 14:00:00,159.1,159.19,158.75,159.14,31964.0,159.1,159.19,158.75,159.14,31964.0
2024-06-18 14:10:00,159.19,159.59,159.19,159.52,47814.0,159.19,159.59,159.19,159.52,47814.0
2024-06-18 14:20:00,159.56,159.63,159.15,159.15,38392.0,159.56,159.63,159.15,159.15,38392.0
2024-06-18 14:30:00,159.18,159.28,159.01,159.25,33462.0,159.18,159.28,159.01,159.25,33462.0
2024-06-18 14:40:00,159.22,159.38,159.05,159.05,37894.0,159.22,159.38,159.05,159.05,37894.0
2024-06-18 14:50:00,159.1,159.21,159.04,159.04,46662.0,159.1,159.21,159.04,159.04,46662.0
2024-06-18 15:00:00,159.03,159.08,158.73,158.79,29654.0,159.03,159.08,158.73,158.79,29654.0
2024-06-18 15:10:00,158.81,158.99,158.6,158.87,51480.0,158.81,158.99,158.6,158.87,51480.0
2024-06-18 15:20:00,158.88,159.04,158.74,158.95,45860.0,158.88,159.04,158.74,158.95,45860.0
2024-06-18 15:30:00,158.95,158.95,158.51,158.6,69198.0,158.95,158.95,158.51,158.6,69198.0
2024-06-18 15:40:00,158.64,158.73,158.44,158.61,61906.0,158.64,158.73,158.44,158.61,61906.0
2024-06-18 15:50:00,158.57,158.79,158.39,158.51,166458.0,158.57,158.79,158.39,158.51,166458.0
2024-06-20 09:30:00,159.74,160.55,156.15,156.89,423812.0,159.74,160.55,156.15,156.89,423812.0
2024-06-20 09:40:00,156.75,157.12,156.32,156.9,141854.0,156.75,157.12,156.32,156.9,141854.0
2024-06-20 09:50:00,156.99,157.17,156.29,156.58,106778.0,156.99,157.17,156.29,156.58,106778.0
2024-06-20 10:00:00,156.61,156.63,155.9,156.29,199628.0,156.61,156.63,155.9,156.29,199628.0
2024-06-20 10:10:00,156.29,156.61,155.44,155.76,123226.0,156.29,156.61,155.44,155.76,123226.0
2024-06-20 10:20:00,155.74,155.75,155.3,155.46,83694.0,155.74,155.75,155.3,155.46,83694.0
2024-06-20 10:30:00,155.43,155.8,155.1,155.66,124272.0,155.43,155.8,155.1,155.66,124272.0
2024-06-20 10:40:00,155.69,156.35,155.61,156.29,181146.0,155.69,156.35,155.61,156.29,181146.0
2024-06-20 10:50:00,156.29,157.24,156.06,157.14,85412.0,156.29,157.24,156.06,157.14,85412.0
2024-06-20 11:00:00,157.18,157.39,157.0,157.26,70110.0,157.18,157.39,157.0,157.26,70110.0
2024-06-20 11:10:00,157.27,157.32,156.88,157.09,69734.0,157.27,157.32,156.88,157.09,69734.0
2024-06-20 11:20:00,157.03,157.04,156.66,157.0,68322.0,157.03,157.04,156.66,157.0,68322.0
2024-06-20 11:30:00,156.99,157.09,156.79,156.89,59492.0,156.99,157.09,156.79,156.89,59492.0
2024-06-20 11:40:00,156.89,157.14,156.54,156.54,44146.0,156.89,157.14,156.54,156.54,44146.0
2024-06-20 11:50:00,156.53,156.86,156.5,156.63,36524.0,156.53,156.86,156.5,156.63,36524.0
2024-06-20 12:00:00,156.63,156.72,156.44,156.5,47562.0,156.63,156.72,156.44,156.5,47562.0
2024-06-20 12:10:00,156.5,156.66,156.21,156.29,51858.0,156.5,156.66,156.21,156.29,51858.0
2024-06-20 12:20:00,156.29,156.44,155.97,156.0,52230.0,156.29,156.44,155.97,156.0,52230.0
2024-06-20 12:30:00,155.99,156.1,155.49,155.63,82364.0,155.99,156.1,155.49,155.63,82364.0
2024-06-20 12:40:00,155.63,156.05,155.48,156.0,38944.0,155.63,156.05,155.48,156.0,38944.0
2024-06-20 12:50:00,156.04,156.32,155.88,155.93,33688.0,156.04,156.32,155.88,155.93,33688.0
2024-06-20 13:00:00,155.92,155.95,155.38,155.43,32044.0,155.92,155.95,155.38,155.43,32044.0
2024-06-20 13:10:00,155.44,156.02,155.44,155.89,35352.0,155.44,156.02,155.44,155.89,35352.0
2024-06-20 13:20:00,155.92,155.99,155.66,155.81,27592.0,155.92,155.99,155.66,155.81,27592.0
2024-06-20 13:30:00,155.9,155.97,155.5,155.67,30178.0,155.9,155.97,155.5,155.67,30178.0
2024-06-20 13:40:00,155.66,155.85,155.54,155.62,26640.0,155.66,155.85,155.54,155.62,26640.0
2024-06-20 13:50:00,155.66,155.67,155.37,155.66,31732.0,155.66,155.67,155.37,155.66,31732.0
2024-06-20 14:00:00,155.6,155.81,155.5,155.71,34918.0,155.6,155.81,155.5,155.71,34918.0
2024-06-20 14:10:00,155.68,155.98,155.67,155.94,37842.0,155.68,155.98,155.67,155.94,37842.0
2024-06-20 14:20:00,155.92,155.92,155.58,155.88,32346.0,155.92,155.92,155.58,155.88,32346.0
2024-06-20 14:30:00,155.87,155.87,155.42,155.51,53670.0,155.87,155.87,155.42,155.51,53670.0
2024-06-20 14:40:00,155.54,155.7,155.34,155.45,35344.0,155.54,155.7,155.34,155.45,35344.0
2024-06-20 14:50:00,155.47,155.47,155.1,155.13,50184.0,155.47,155.47,155.1,155.13,50184.0
2024-06-20 15:00:00,155.14,155.14,154.63,154.95,112594.0,155.14,155.14,154.63,154.95,112594.0
2024-06-20 15:10:00,154.94,155.19,154.87,154.91,52518.0,154.94,155.19,154.87,154.91,52518.0
2024-06-20 15:20:00,154.88,155.21,154.73,155.09,61276.0,154.88,155.21,154.73,155.09,61276.0
2024-06-20 15:30:00,155.09,155.28,154.94,155.17,67096.0,155.09,155.28,154.94,155.17,67096.0
2024-06-20 15:40:00,155.18,155.44,155.1,155.37,70708.0,155.18,155.44,155.1,155.37,70708.0
2024-06-20 15:50:00,155.36,155.86,155.31,155.53,211816.0,155.36,155.86,155.31,155.53,211816.0
2024-06-21 09:30:00,157.92,159.09,156.13,158.2,1087370.0,157.92,159.09,156.13,158.2,1087370.0
2024-06-21 09:40:00,158.13,158.28,156.96,157.65,131724.0,158.13,158.28,156.96,157.65,131724.0
2024-06-21 09:50:00,157.69,158.04,157.07,157.18,85312.0,157.69,158.04,157.07,157.18,85312.0
2024-06-21 10:00:00,157.18,157.74,156.17,156.46,57072.0,157.18,157.74,156.17,156.46,57072.0
2024-06-21 10:10:00,156.46,157.18,156.29,157.08,53708.0,156.46,157.18,156.29,157.08,53708.0
2024-06-21 10:20:00,157.07,158.04,157.07,157.79,40978.0,157.07,158.04,157.07,157.79,40978.0
2024-06-21 10:30:00,157.86,158.4,157.8,158.31,86938.0,157.86,158.4,157.8,158.31,86938.0
2024-06-21 10:40:00,158.28,158.95,158.24,158.94,53586.0,158.28,158.95,158.24,158.94,53586.0
2024-06-21 10:50:00,158.89,159.3,158.43,159.3,88830.0,158.89,159.3,158.43,159.3,88830.0
2024-06-21 11:00:00,159.2,159.62,158.99,159.61,57382.0,159.2,159.62,158.99,159.61,57382.0
2024-06-21 11:10:00,159.63,159.89,159.36,159.61,89302.0,159.63,159.89,159.36,159.61,89302.0
2024-06-21 11:20:00,159.69,159.75,159.22,159.35,63412.0,159.69,159.75,159.22,159.35,63412.0
2024-06-21 11:30:00,159.2,159.29,158.9,159.09,55366.0,159.2,159.29,158.9,159.09,55366.0
2024-06-21 11:40:00,159.07,159.43,158.68,159.19,40622.0,159.07,159.43,158.68,159.19,40622.0
2024-06-21 11:50:00,159.22,159.62,159.07,159.53,49424.0,159.22,159.62,159.07,159.53,49424.0
2024-06-21 12:00:00,159.63,160.07,159.5,159.99,155980.0,159.63,160.07,159.5,159.99,155980.0
2024-06-21 12:10:00,159.99,160.06,159.6,159.67,83442.0,159.99,160.06,159.6,159.67,83442.0
2024-06-21 12:20:00,159.67,159.84,159.43,159.78,60700.0,159.67,159.84,159.43,159.78,60700.0
2024-06-21 12:30:00,159.75,160.0,159.17,159.25,62824.0,159.75,160.0,159.17,159.25,62824.0
2024-06-21 12:40:00,159.25,159.5,159.1,159.22,50332.0,159.25,159.5,159.1,159.22,50332.0
2024-06-21 12:50:00,159.22,159.44,158.71,158.88,45174.0,159.22,159.44,158.71,158.88,45174.0
2024-06-21 13:00:00,158.82,158.91,158.53,158.53,30962.0,158.82,158.91,158.53,158.53,30962.0
2024-06-21 13:10:00,158.55,158.66,158.26,158.57,46210.0,158.55,158.66,158.26,158.57,46210.0
2024-06-21 13:20:00,158.56,158.67,158.32,158.35,30232.0,158.56,158.67,158.32,158.35,30232.0
2024-06-21 13:30:00,158.31,158.5,158.12,158.35,36604.0,158.31,158.5,158.12,158.35,36604.0
2024-06-21 13:40:00,158.33,158.51,158.28,158.51,27748.0,158.33,158.51,158.28,158.51,27748.0
2024-06-21 13:50:00,158.55,158.74,158.29,158.32,33374.0,158.55,158.74,158.29,158.32,33374.0
2024-06-21 14:00:00,158.38,158.4,158.08,158.28,32408.0,158.38,158.4,158.08,158.28,32408.0
2024-06-21 14:10:00,158.31,158.64,158.28,158.63,17300.0,158.31,158.64,158.28,158.63,17300.0
2024-06-21 14:20:00,158.6,158.74,158.49,158.69,22530.0,158.6,158.74,158.49,158.69,22530.0
2024-06-21 14:30:00,158.69,158.79,158.54,158.6,33270.0,158.69,158.79,158.54,158.6,33270.0
2024-06-21 14:40:00,158.56,159.22,158.47,159.14,34236.0,158.56,159.22,158.47,159.14,34236.0
2024-06-21 14:50:00,159.21,159.46,159.16,159.18,36618.0,159.21,159.46,159.16,159.18,36618.0
2024-06-21 15:00:00,159.2,159.23,158.95,159.06,54522.0,159.2,159.23,158.95,159.06,54522.0
2024-06-21 15:10:00,159.04,159.33,159.0,159.33,129378.0,159.04,159.33,159.0,159.33,129378.0
2024-06-21 15:20:00,159.32,159.8,159.31,159.52,72826.0,159.32,159.8,159.31,159.52,72826.0
2024-06-21 15:30:00,159.54,160.06,159.52,159.98,111254.0,159.54,160.06,159.52,159.98,111254.0
2024-06-21 15:40:00,160.0,160.1,159.65,159.68,231160.0,160.0,160.1,159.65,159.68,231160.0
2024-06-21 15:50:00,159.71,160.7,159.68,160.17,701890.0,159.71,160.7,159.68,160.17,701890.0
2024-06-24 09:30:00,159.37,163.4,158.59,162.01,661418.0,159.37,163.4,158.59,162.01,661418.0
2024-06-24 09:40:00,161.85,162.28,160.76,161.26,219746.0,161.85,162.28,160.76,161.26,219746.0
2024-06-24 09:50:00,161.3,162.25,160.8,161.28,150282.0,161.3,162.25,160.8,161.28,150282.0
2024-06-24 10:00:00,161.39,163.1,161.39,162.62,172052.0,161.39,163.1,161.39,162.62,172052.0
2024-06-24 10:10:00,162.64,162.76,161.39,162.29,133340.0,162.64,162.76,161.39,162.29,133340.0
2024-06-24 10:20:00,162.28,162.62,161.63,162.04,77466.0,162.28,162.62,161.63,162.04,77466.0
2024-06-24 10:30:00,161.98,162.25,161.6,162.19,110604.0,161.98,162.25,161.6,162.19,110604.0
2024-06-24 10:40:00,162.19,162.45,160.93,160.97,94246.0,162.19,162.45,160.93,160.97,94246.0
2024-06-24 10:50:00,160.99,161.28,160.18,160.82,97882.0,160.99,161.28,160.18,160.82,97882.0
2024-06-24 11:00:00,160.85,161.04,160.19,160.46,47316.0,160.85,161.04,160.19,160.46,47316.0
2024-06-24 11:10:00,160.35,160.78,160.26,160.37,36654.0,160.35,160.78,160.26,160.37,36654.0
2024-06-24 11:20:00,160.41,160.63,159.69,160.09,66022.0,160.41,160.63,159.69,160.09,66022.0
2024-06-24 11:30:00,160.05,160.06,159.39,159.7,54434.0,160.05,160.06,159.39,159.7,54434.0
2024-06-24 11:40:00,159.72,159.73,159.02,159.44,74944.0,159.72,159.73,159.02,159.44,74944.0
2024-06-24 11:50:00,159.53,159.84,159.49,159.6,23428.0,159.53,159.84,159.49,159.6,23428.0
2024-06-24 12:00:00,159.63,159.94,159.47,159.6,34060.0,159.63,159.94,159.47,159.6,34060.0
2024-06-24 12:10:00,159.54,159.85,159.31,159.85,34578.0,159.54,159.85,159.31,159.85,34578.0
2024-06-24 12:20:00,159.91,159.91,159.57,159.72,27132.0,159.91,159.91,159.57,159.72,27132.0
2024-06-24 12:30:00,159.76,159.97,159.6,159.62,23634.0,159.76,159.97,159.6,159.62,23634.0
2024-06-24 12:40:00,159.61,159.91,159.33,159.63,28052.0,159.61,159.91,159.33,159.63,28052.0
2024-06-24 12:50:00,159.67,159.75,159.25,159.34,20562.0,159.67,159.75,159.25,159.34,20562.0
2024-06-24 13:00:00,159.4,159.62,159.08,159.15,73560.0,159.4,159.62,159.08,159.15,73560.0
2024-06-24 13:10:00,159.14,159.54,159.06,159.32,33042.0,159.14,159.54,159.06,159.32,33042.0
2024-06-24 13:20:00,159.28,159.29,159.03,159.1,13914.0,159.28,159.29,159.03,159.1,13914.0
2024-06-24 13:30:00,159.14,159.14,158.72,159.0,63380.0,159.14,159.14,158.72,159.0,63380.0
2024-06-24 13:40:00,158.97,159.12,158.66,158.95,31396.0,158.97,159.12,158.66,158.95,31396.0
2024-06-24 13:50:00,158.88,159.05,158.76,158.81,11772.0,158.88,159.05,158.76,158.81,11772.0
2024-06-24 14:00:00,158.8,158.94,158.72,158.89,26600.0,158.8,158.94,158.72,158.89,26600.0
2024-06-24 14:10:00,158.89,159.04,158.71,158.91,22166.0,158.89,159.04,158.71,158.91,22166.0
2024-06-24 14:20:00,158.86,158.89,158.23,158.26,66864.0,158.86,158.89,158.23,158.26,66864.0
2024-06-24 14:30:00,158.25,158.37,157.9,157.9,55642.0,158.25,158.37,157.9,157.9,55642.0
2024-06-24 14:40:00,157.93,158.3,157.87,158.14,47626.0,157.93,158.3,157.87,158.14,47626.0
2024-06-24 14:50:00,158.19,158.24,157.9,157.98,27940.0,158.19,158.24,157.9,157.98,27940.0
2024-06-24 15:00:00,157.94,158.34,157.92,158.27,27440.0,157.94,158.34,157.92,158.27,27440.0
2024-06-24 15:10:00,158.22,158.33,158.01,158.29,40260.0,158.22,158.33,158.01,158.29,40260.0
2024-06-24 15:20:00,158.23,158.33,158.05,158.29,30304.0,158.23,158.33,158.05,158.29,30304.0
2024-06-24 15:30:00,158.29,158.54,158.14,158.32,47662.0,158.29,158.54,158.14,158.32,47662.0
2024-06-24 15:40:00,158.34,158.45,157.95,157.97,84130.0,158.34,158.45,157.95,157.97,84130.0
2024-06-24 15:50:00,158.08,158.83,158.04,158.27,232826.0,158.08,158.83,158.04,158.27,232826.0
2024-06-25 09:30:00,158.79,159.41,158.43,158.68,127208.0,158.79,159.41,158.43,158.68,127208.0
2024-06-25 09:40:00,158.66,159.39,158.0,158.1,62950.0,158.66,159.39,158.0,158.1,62950.0
2024-06-25 09:50:00,158.1,159.04,158.0,158.56,37896.0,158.1,159.04,158.0,158.56,37896.0
2024-06-25 10:00:00,158.62,160.06,158.62,160.05,70482.0,158.62,160.06,158.62,160.05,70482.0
2024-06-25 10:10:00,160.07,160.13,159.65,159.85,33104.0,160.07,160.13,159.65,159.85,33104.0
2024-06-25 10:20:00,159.85,160.38,159.78,160.35,37882.0,159.85,160.38,159.78,160.35,37882.0
2024-06-25 10:30:00,160.35,161.29,160.26,161.18,121350.0,160.35,161.29,160.26,161.18,121350.0
2024-06-25 10:40:00,161.2,161.42,160.71,161.0,64278.0,161.2,161.42,160.71,161.0,64278.0
2024-06-25 10:50:00,161.04,161.4,160.76,161.07,61040.0,161.04,161.4,160.76,161.07,61040.0
2024-06-25 11:00:00,161.1,161.88,160.81,161.66,83608.0,161.1,161.88,160.81,161.66,83608.0
2024-06-25 11:10:00,161.62,162.42,161.56,162.27,71538.0,161.62,162.42,161.56,162.27,71538.0
2024-06-25 11:20:00,162.25,162.59,162.13,162.54,69614.0,162.25,162.59,162.13,162.54,69614.0
2024-06-25 11:30:00,162.58,162.75,162.32,162.71,87302.0,162.58,162.75,162.32,162.71,87302.0
2024-06-25 11:40:00,162.73,162.79,162.58,162.63,43164.0,162.73,162.79,162.58,162.63,43164.0
2024-06-25 11:50:00,162.69,163.0,162.62,162.99,68074.0,162.69,163.0,162.62,162.99,68074.0
2024-06-25 12:00:00,162.99,163.2,162.52,162.52,78010.0,162.99,163.2,162.52,162.52,78010.0
2024-06-25 12:10:00,162.5,162.68,162.25,162.41,63916.0,162.5,162.68,162.25,162.41,63916.0
2024-06-25 12:20:00,162.44,162.51,161.76,161.78,66290.0,162.44,162.51,161.76,161.78,66290.0
2024-06-25 12:30:00,161.69,161.98,161.35,161.41,42810.0,161.69,161.98,161.35,161.41,42810.0
2024-06-25 12:40:00,161.42,161.45,160.81,161.15,60272.0,161.42,161.45,160.81,161.15,60272.0
2024-06-25 12:50:00,161.19,161.23,160.57,160.63,40418.0,161.19,161.23,160.57,160.63,40418.0
2024-06-25 13:00:00,160.59,160.89,160.42,160.85,33450.0,160.59,160.89,160.42,160.85,33450.0
2024-06-25 13:10:00,160.89,161.16,160.85,160.96,39812.0,160.89,161.16,160.85,160.96,39812.0
2024-06-25 13:20:00,160.92,161.16,160.85,161.13,16126.0,160.92,161.16,160.85,161.13,16126.0
2024-06-25 13:30:00,161.09,161.1,160.9,160.95,27626.0,161.09,161.1,160.9,160.95,27626.0
2024-06-25 13:40:00,160.94,161.46,160.94,161.46,37814.0,160.94,161.46,160.94,161.46,37814.0
2024-06-25 13:50:00,161.47,161.57,161.35,161.54,28532.0,161.47,161.57,161.35,161.54,28532.0
2024-06-25 14:00:00,161.54,161.84,161.52,161.74,23668.0,161.54,161.84,161.52,161.74,23668.0
2024-06-25 14:10:00,161.83,162.6,161.62,162.4,109464.0,161.83,162.6,161.62,162.4,109464.0
2024-06-25 14:20:00,162.35,162.91,162.35,162.51,78612.0,162.35,162.91,162.35,162.51,78612.0
2024-06-25 14:30:00,162.51,162.55,161.83,161.84,56594.0,162.51,162.55,161.83,161.84,56594.0
2024-06-25 14:40:00,161.84,161.93,161.4,161.7,32310.0,161.84,161.93,161.4,161.7,32310.0
2024-06-25 14:50:00,161.7,161.76,161.56,161.69,30672.0,161.7,161.76,161.56,161.69,30672.0
2024-06-25 15:00:00,161.69,161.9,161.6,161.7,36592.0,161.69,161.9,161.6,161.7,36592.0
2024-06-25 15:10:00,161.73,161.73,161.44,161.6,37918.0,161.73,161.73,161.44,161.6,37918.0
2024-06-25 15:20:00,161.6,161.79,161.35,161.63,42500.0,161.6,161.79,161.35,161.63,42500.0
2024-06-25 15:30:00,161.7,161.7,161.21,161.28,38700.0,161.7,161.7,161.21,161.28,38700.0
2024-06-25 15:40:00,161.29,161.56,161.22,161.32,67936.0,161.29,161.56,161.22,161.32,67936.0
2024-06-25 15:50:00,161.35,161.55,161.1,161.31,219192.0,161.35,161.55,161.1,161.31,219192.0
2024-06-26 09:30:00,161.0,162.32,159.9,160.26,189226.0,161.0,162.32,159.9,160.26,189226.0
2024-06-26 09:40:00,160.25,161.07,160.25,160.7,66218.0,160.25,161.07,160.25,160.7,66218.0
2024-06-26 09:50:00,160.65,161.26,160.21,160.5,76822.0,160.65,161.26,160.21,160.5,76822.0
2024-06-26 10:00:00,160.34,161.25,160.17,160.32,80748.0,160.34,161.25,160.17,160.32,80748.0
2024-06-26 10:10:00,160.47,161.53,160.23,161.47,58332.0,160.47,161.53,160.23,161.47,58332.0
2024-06-26 10:20:00,161.48,161.7,160.93,161.04,45520.0,161.48,161.7,160.93,161.04,45520.0
2024-06-26 10:30:00,161.04,161.71,161.04,161.63,24646.0,161.04,161.71,161.04,161.63,24646.0
2024-06-26 10:40:00,161.6,162.32,161.43,162.32,37156.0,161.6,162.32,161.43,162.32,37156.0
2024-06-26 10:50:00,162.26,162.32,161.75,162.13,46048.0,162.26,162.32,161.75,162.13,46048.0
2024-06-26 11:00:00,162.06,162.5,161.84,162.41,43662.0,162.06,162.5,161.84,162.41,43662.0
2024-06-26 11:10:00,162.41,162.63,162.04,162.63,98536.0,162.41,162.63,162.04,162.63,98536.0
2024-06-26 11:20:00,162.54,162.7,162.26,162.56,41696.0,162.54,162.7,162.26,162.56,41696.0
2024-06-26 11:30:00,162.64,163.69,162.62,163.35,143208.0,162.64,163.69,162.62,163.35,143208.0
2024-06-26 11:40:00,163.43,163.54,163.16,163.47,57246.0,163.43,163.54,163.16,163.47,57246.0
2024-06-26 11:50:00,163.48,163.62,163.22,163.31,60860.0,163.48,163.62,163.22,163.31,60860.0
2024-06-26 12:00:00,163.23,163.24,162.5,162.8,47756.0,163.23,163.24,162.5,162.8,47756.0
2024-06-26 12:10:00,162.92,162.93,162.71,162.84,15482.0,162.92,162.93,162.71,162.84,15482.0
2024-06-26 12:20:00,162.85,162.89,162.41,162.44,42804.0,162.85,162.89,162.41,162.44,42804.0
2024-06-26 12:30:00,162.47,162.64,162.19,162.19,25608.0,162.47,162.64,162.19,162.19,25608.0
2024-06-26 12:40:00,162.35,162.41,162.04,162.14,32832.0,162.35,162.41,162.04,162.14,32832.0
2024-06-26 12:50:00,162.29,162.35,162.16,162.24,19556.0,162.29,162.35,162.16,162.24,19556.0
2024-06-26 13:00:00,162.24,162.38,161.93,161.99,35848.0,162.24,162.38,161.93,161.99,35848.0
2024-06-26 13:10:00,161.99,162.32,161.98,162.02,29312.0,161.99,162.32,161.98,162.02,29312.0
2024-06-26 13:20:00,161.97,162.09,161.89,161.91,19752.0,161.97,162.09,161.89,161.91,19752.0
2024-06-26 13:30:00,161.88,162.05,161.67,161.78,26086.0,161.88,162.05,161.67,161.78,26086.0
2024-06-26 13:40:00,161.74,162.0,161.6,161.79,33034.0,161.74,162.0,161.6,161.79,33034.0
2024-06-26 13:50:00,161.79,162.24,161.72,162.12,23378.0,161.79,162.24,161.72,162.12,23378.0
2024-06-26 14:00:00,162.16,162.43,161.88,162.35,26356.0,162.16,162.43,161.88,162.35,26356.0
2024-06-26 14:10:00,162.41,162.61,162.31,162.38,32998.0,162.41,162.61,162.31,162.38,32998.0
2024-06-26 14:20:00,162.35,162.74,162.34,162.66,21688.0,162.35,162.74,162.34,162.66,21688.0
2024-06-26 14:30:00,162.67,162.85,162.32,162.32,22942.0,162.67,162.85,162.32,162.32,22942.0
2024-06-26 14:40:00,162.35,162.61,162.27,162.53,28686.0,162.35,162.61,162.27,162.53,28686.0
2024-06-26 14:50:00,162.58,162.62,162.41,162.42,23716.0,162.58,162.62,162.41,162.42,23716.0
2024-06-26 15:00:00,162.43,162.51,162.08,162.47,43520.0,162.43,162.51,162.08,162.47,43520.0
2024-06-26 15:10:00,162.48,162.63,162.33,162.63,43298.0,162.48,162.63,162.33,162.63,43298.0
2024-06-26 15:20:00,162.46,162.77,162.43,162.53,40020.0,162.46,162.77,162.43,162.53,40020.0
2024-06-26 15:30:00,162.47,162.64,162.35,162.61,33742.0,162.47,162.64,162.35,162.61,33742.0
2024-06-26 15:40:00,162.6,162.85,162.58,162.74,67034.0,162.6,162.85,162.58,162.74,67034.0
2024-06-26 15:50:00,162.78,163.04,162.54,162.74,205618.0,162.78,163.04,162.54,162.74,205618.0
2024-06-27 09:30:00,165.0,169.1,164.57,168.24,879406.0,165.0,169.1,164.57,168.24,879406.0
2024-06-27 09:40:00,168.4,168.4,166.88,167.64,224224.0,168.4,168.4,166.88,167.64,224224.0
2024-06-27 09:50:00,167.63,168.21,166.96,168.03,141524.0,167.63,168.21,166.96,168.03,141524.0
2024-06-27 10:00:00,168.17,168.45,167.1,167.94,175384.0,168.17,168.45,167.1,167.94,175384.0
2024-06-27 10:10:00,168.02,169.44,168.02,169.26,201412.0,168.02,169.44,168.02,169.26,201412.0
2024-06-27 10:20:00,169.22,170.33,169.04,170.28,242964.0,169.22,170.33,169.04,170.28,242964.0
2024-06-27 10:30:00,170.2,170.83,170.0,170.35,300248.0,170.2,170.83,170.0,170.35,300248.0
2024-06-27 10:40:00,170.45,171.56,170.28,171.54,365630.0,170.45,171.56,170.28,171.54,365630.0
2024-06-27 10:50:00,171.52,172.1,171.13,171.74,348328.0,171.52,172.1,171.13,171.74,348328.0
2024-06-27 11:00:00,171.74,171.85,170.99,171.5,228986.0,171.74,171.85,170.99,171.5,228986.0
2024-06-27 11:10:00,171.5,172.16,171.21,172.15,223424.0,171.5,172.16,171.21,172.15,223424.0
2024-06-27 11:20:00,172.16,172.42,171.6,171.7,207198.0,172.16,172.42,171.6,171.7,207198.0
2024-06-27 11:30:00,171.77,171.77,170.4,170.57,197182.0,171.77,171.77,170.4,170.57,197182.0
2024-06-27 11:40:00,170.67,170.75,169.84,169.89,163878.0,170.67,170.75,169.84,169.89,163878.0
2024-06-27 11:50:00,169.86,170.09,169.54,169.84,76772.0,169.86,170.09,169.54,169.84,76772.0
2024-06-27 12:00:00,169.79,170.98,169.65,170.84,205192.0,169.79,170.98,169.65,170.84,205192.0
2024-06-27 12:10:00,170.94,171.29,170.25,171.24,193490.0,170.94,171.29,170.25,171.24,193490.0
2024-06-27 12:20:00,171.24,171.71,171.21,171.62,147400.0,171.24,171.71,171.21,171.62,147400.0
2024-06-27 12:30:00,171.56,171.9,171.3,171.83,93540.0,171.56,171.9,171.3,171.83,93540.0
2024-06-27 12:40:00,171.92,171.92,171.35,171.53,108062.0,171.92,171.92,171.35,171.53,108062.0
2024-06-27 12:50:00,171.56,172.5,171.45,172.45,139938.0,171.56,172.5,171.45,172.45,139938.0
2024-06-27 13:00:00,172.49,172.71,171.38,171.5,210956.0,172.49,172.71,171.38,171.5,210956.0
2024-06-27 13:10:00,171.51,171.66,171.15,171.6,65822.0,171.51,171.66,171.15,171.6,65822.0
2024-06-27 13:20:00,171.62,171.78,171.4,171.69,38130.0,171.62,171.78,171.4,171.69,38130.0
2024-06-27 13:30:00,171.65,171.79,171.19,171.46,50408.0,171.65,171.79,171.19,171.46,50408.0
2024-06-27 13:40:00,171.53,171.88,171.48,171.7,39152.0,171.53,171.88,171.48,171.7,39152.0
2024-06-27 13:50:00,171.65,171.8,171.35,171.79,62442.0,171.65,171.8,171.35,171.79,62442.0
2024-06-27 14:00:00,171.79,171.94,171.49,171.79,81264.0,171.79,171.94,171.49,171.79,81264.0
2024-06-27 14:10:00,171.79,171.79,171.44,171.65,71440.0,171.79,171.79,171.44,171.65,71440.0
2024-06-27 14:20:00,171.62,171.76,171.15,171.15,50224.0,171.62,171.76,171.15,171.15,50224.0
2024-06-27 14:30:00,171.08,171.67,171.08,171.41,53812.0,171.08,171.67,171.08,171.41,53812.0
2024-06-27 14:40:00,171.44,171.5,171.04,171.18,58894.0,171.44,171.5,171.04,171.18,58894.0
2024-06-27 14:50:00,171.15,171.57,171.06,171.52,60260.0,171.15,171.57,171.06,171.52,60260.0
2024-06-27 15:00:00,171.59,172.0,171.41,171.82,64848.0,171.59,172.0,171.41,171.82,64848.0
2024-06-27 15:10:00,171.82,172.13,171.7,172.0,80548.0,171.82,172.13,171.7,172.0,80548.0
2024-06-27 15:20:00,172.01,172.15,171.75,171.75,84442.0,172.01,172.15,171.75,171.75,84442.0
2024-06-27 15:30:00,171.81,172.08,171.67,171.96,92928.0,171.81,172.08,171.67,171.96,92928.0
2024-06-27 15:40:00,171.96,172.09,170.95,171.25,135176.0,171.96,172.09,170.95,171.25,135176.0
2024-06-27 15:50:00,171.28,171.28,170.32,170.41,543340.0,171.28,171.28,170.32,170.41,543340.0
2024-06-28 09:30:00,169.91,172.37,169.25,171.45,415442.0,169.91,172.37,169.25,171.45,415442.0
2024-06-28 09:40:00,171.53,172.95,171.01,171.39,179544.0,171.53,172.95,171.01,171.39,179544.0
2024-06-28 09:50:00,171.44,172.11,171.18,171.51,76922.0,171.44,172.11,171.18,171.51,76922.0
2024-06-28 10:00:00,171.59,172.02,171.19,171.48,119214.0,171.59,172.02,171.19,171.48,119214.0
2024-06-28 10:10:00,171.59,172.37,171.51,171.74,97460.0,171.59,172.37,171.51,171.74,97460.0
2024-06-28 10:20:00,171.64,172.25,170.88,171.05,85882.0,171.64,172.25,170.88,171.05,85882.0
2024-06-28 10:30:00,171.07,171.4,170.39,170.52,82438.0,171.07,171.4,170.39,170.52,82438.0
2024-06-28 10:40:00,170.52,170.99,170.34,170.91,45230.0,170.52,170.99,170.34,170.91,45230.0
2024-06-28 10:50:00,170.9,170.95,169.66,170.28,1800826.0,170.9,170.95,169.66,170.28,1800826.0
2024-06-28 11:00:00,170.2,170.44,169.76,170.03,54978.0,170.2,170.44,169.76,170.03,54978.0
2024-06-28 11:10:00,170.01,170.1,169.57,169.85,55030.0,170.01,170.1,169.57,169.85,55030.0
2024-06-28 11:20:00,169.85,170.15,169.54,169.88,46876.0,169.85,170.15,169.54,169.88,46876.0
2024-06-28 11:30:00,169.9,170.23,169.88,170.04,31534.0,169.9,170.23,169.88,170.04,31534.0
2024-06-28 11:40:00,170.03,170.58,170.03,170.48,58900.0,170.03,170.58,170.03,170.48,58900.0
2024-06-28 11:50:00,170.48,170.74,170.38,170.44,52270.0,170.48,170.74,170.38,170.44,52270.0
2024-06-28 12:00:00,170.38,170.5,170.02,170.13,26872.0,170.38,170.5,170.02,170.13,26872.0
2024-06-28 12:10:00,170.14,170.28,169.91,170.1,49110.0,170.14,170.28,169.91,170.1,49110.0
2024-06-28 12:20:00,170.1,170.85,170.07,170.79,36226.0,170.1,170.85,170.07,170.79,36226.0
2024-06-28 12:30:00,170.76,171.09,170.31,170.37,57190.0,170.76,171.09,170.31,170.37,57190.0
2024-06-28 12:40:00,170.33,170.74,170.07,170.19,48978.0,170.33,170.74,170.07,170.19,48978.0
2024-06-28 12:50:00,170.19,170.3,170.03,170.15,23798.0,170.19,170.3,170.03,170.15,23798.0
2024-06-28 13:00:00,170.12,170.34,169.8,170.25,21374.0,170.12,170.34,169.8,170.25,21374.0
2024-06-28 13:10:00,170.33,170.52,170.24,170.47,23022.0,170.33,170.52,170.24,170.47,23022.0
2024-06-28 13:20:00,170.52,170.6,170.34,170.48,19702.0,170.52,170.6,170.34,170.48,19702.0
2024-06-28 13:30:00,170.47,170.62,170.37,170.56,11334.0,170.47,170.62,170.37,170.56,11334.0
2024-06-28 13:40:00,170.45,170.55,170.25,170.29,16346.0,170.45,170.55,170.25,170.29,16346.0
2024-06-28 13:50:00,170.35,170.35,170.14,170.21,24166.0,170.35,170.35,170.14,170.21,24166.0
2024-06-28 14:00:00,170.3,170.47,170.21,170.46,13396.0,170.3,170.47,170.21,170.46,13396.0
2024-06-28 14:10:00,170.42,170.7,170.25,170.29,26618.0,170.42,170.7,170.25,170.29,26618.0
2024-06-28 14:20:00,170.22,170.22,169.62,169.62,29634.0,170.22,170.22,169.62,169.62,29634.0
2024-06-28 14:30:00,169.66,169.88,169.59,169.71,24842.0,169.66,169.88,169.59,169.71,24842.0
2024-06-28 14:40:00,169.66,169.92,169.65,169.68,24412.0,169.66,169.92,169.65,169.68,24412.0
2024-06-28 14:50:00,169.7,169.83,169.55,169.71,52862.0,169.7,169.83,169.55,169.71,52862.0
2024-06-28 15:00:00,169.79,169.79,169.32,169.5,45776.0,169.79,169.79,169.32,169.5,45776.0
2024-06-28 15:10:00,169.4,169.5,169.08,169.38,66018.0,169.4,169.5,169.08,169.38,66018.0
2024-06-28 15:20:00,169.35,169.5,169.18,169.45,41996.0,169.35,169.5,169.18,169.45,41996.0
2024-06-28 15:30:00,169.46,169.65,168.69,169.57,86100.0,169.46,169.65,168.69,169.57,86100.0
2024-06-28 15:40:00,169.59,170.08,169.41,170.07,75924.0,169.59,170.08,169.41,170.07,75924.0
2024-06-28 15:50:00,170.04,170.28,169.47,169.59,333824.0,170.04,170.28,169.47,169.59,333824.0
2024-07-01 09:30:00,169.0,169.14,165.95,166.6,323362.0,169.0,169.14,165.95,166.6,323362.0
2024-07-01 09:40:00,166.5,167.23,165.74,167.04,147302.0,166.5,167.23,165.74,167.04,147302.0
2024-07-01 09:50:00,167.03,168.0,166.1,167.46,162746.0,167.03,168.0,166.1,167.46,162746.0
2024-07-01 10:00:00,167.52,168.85,167.33,168.66,163004.0,167.52,168.85,167.33,168.66,163004.0
2024-07-01 10:10:00,168.7,169.22,167.56,169.17,104184.0,168.7,169.22,167.56,169.17,104184.0
2024-07-01 10:20:00,169.19,170.47,168.97,170.38,136214.0,169.19,170.47,168.97,170.38,136214.0
2024-07-01 10:30:00,170.33,170.62,169.73,170.21,94134.0,170.33,170.62,169.73,170.21,94134.0
2024-07-01 10:40:00,170.14,170.98,169.78,170.76,80824.0,170.14,170.98,169.78,170.76,80824.0
2024-07-01 10:50:00,170.73,171.0,170.07,170.56,119954.0,170.73,171.0,170.07,170.56,119954.0
2024-07-01 11:00:00,170.48,170.7,169.73,170.01,68936.0,170.48,170.7,169.73,170.01,68936.0
2024-07-01 11:10:00,169.94,170.68,169.93,170.31,36104.0,169.94,170.68,169.93,170.31,36104.0
2024-07-01 11:20:00,170.2,170.51,169.95,169.95,33568.0,170.2,170.51,169.95,169.95,33568.0
2024-07-01 11:30:00,169.93,170.44,169.64,170.3,41580.0,169.93,170.44,169.64,170.3,41580.0
2024-07-01 11:40:00,170.37,170.59,170.15,170.4,59298.0,170.37,170.59,170.15,170.4,59298.0
2024-07-01 11:50:00,170.45,170.83,170.24,170.73,70992.0,170.45,170.83,170.24,170.73,70992.0
2024-07-01 12:00:00,170.74,170.79,170.22,170.7,22992.0,170.74,170.79,170.22,170.7,22992.0
2024-07-01 12:10:00,170.74,170.74,170.18,170.59,24604.0,170.74,170.74,170.18,170.59,24604.0
2024-07-01 12:20:00,170.58,170.73,170.28,170.64,32510.0,170.58,170.73,170.28,170.64,32510.0
2024-07-01 12:30:00,170.65,170.79,170.53,170.66,30628.0,170.65,170.79,170.53,170.66,30628.0
2024-07-01 12:40:00,170.71,170.77,170.35,170.35,25698.0,170.71,170.77,170.35,170.35,25698.0
2024-07-01 12:50:00,170.38,171.13,170.31,170.92,53902.0,170.38,171.13,170.31,170.92,53902.0
2024-07-01 13:00:00,170.88,171.13,170.61,171.13,24978.0,170.88,171.13,170.61,171.13,24978.0
2024-07-01 13:10:00,171.13,171.27,170.79,171.04,33886.0,171.13,171.27,170.79,171.04,33886.0
2024-07-01 13:20:00,171.02,171.23,170.78,171.22,28686.0,171.02,171.23,170.78,171.22,28686.0
2024-07-01 13:30:00,171.1,171.14,170.83,170.93,17756.0,171.1,171.14,170.83,170.93,17756.0
2024-07-01 13:40:00,170.88,170.96,170.42,170.42,116250.0,170.88,170.96,170.42,170.42,116250.0
2024-07-01 13:50:00,170.39,170.6,170.12,170.21,16356.0,170.39,170.6,170.12,170.21,16356.0
2024-07-01 14:00:00,170.21,170.23,169.94,170.09,31902.0,170.21,170.23,169.94,170.09,31902.0
2024-07-01 14:10:00,170.01,170.29,169.95,170.2,25948.0,170.01,170.29,169.95,170.2,25948.0
2024-07-01 14:20:00,170.19,170.26,170.08,170.13,20264.0,170.19,170.26,170.08,170.13,20264.0
2024-07-01 14:30:00,170.07,170.17,169.9,170.08,26584.0,170.07,170.17,169.9,170.08,26584.0
2024-07-01 14:40:00,170.03,170.05,169.83,169.97,18512.0,170.03,170.05,169.83,169.97,18512.0
2024-07-01 14:50:00,169.85,170.01,169.78,169.85,24636.0,169.85,170.01,169.78,169.85,24636.0
2024-07-01 15:00:00,169.78,170.38,169.67,170.38,46116.0,169.78,170.38,169.67,170.38,46116.0
2024-07-01 15:10:00,170.38,170.66,170.27,170.31,152828.0,170.38,170.66,170.27,170.31,152828.0
2024-07-01 15:20:00,170.4,170.71,170.24,170.68,73404.0,170.4,170.71,170.24,170.68,73404.0
2024-07-01 15:30:00,170.68,171.0,170.48,170.48,47636.0,170.68,171.0,170.48,170.48,47636.0
2024-07-01 15:40:00,170.55,170.6,170.27,170.4,36774.0,170.55,170.6,170.27,170.4,36774.0
2024-07-01 15:50:00,170.44,170.73,170.25,170.45,157744.0,170.44,170.73,170.25,170.45,157744.0
2024-07-02 09:30:00,169.69,171.38,168.57,169.83,156426.0,169.69,171.38,168.57,169.83,156426.0
2024-07-02 09:40:00,169.8,170.56,169.41,169.59,92422.0,169.8,170.56,169.41,169.59,92422.0
2024-07-02 09:50:00,169.43,169.86,168.75,168.94,119964.0,169.43,169.86,168.75,168.94,119964.0
2024-07-02 10:00:00,169.05,169.12,168.04,169.05,126766.0,169.05,169.12,168.04,169.05,126766.0
2024-07-02 10:10:00,168.92,169.69,168.79,168.87,38668.0,168.92,169.69,168.79,168.87,38668.0
2024-07-02 10:20:00,168.88,169.87,168.88,169.66,61678.0,168.88,169.87,168.88,169.66,61678.0
2024-07-02 10:30:00,169.66,169.87,169.37,169.68,32194.0,169.66,169.87,169.37,169.68,32194.0
2024-07-02 10:40:00,169.74,169.85,169.02,169.42,18364.0,169.74,169.85,169.02,169.42,18364.0
2024-07-02 10:50:00,169.44,169.98,169.44,169.51,25714.0,169.44,169.98,169.44,169.51,25714.0
2024-07-02 11:00:00,169.61,169.73,169.39,169.61,33934.0,169.61,169.73,169.39,169.61,33934.0
2024-07-02 11:10:00,169.68,169.99,169.51,169.51,15982.0,169.68,169.99,169.51,169.51,15982.0
2024-07-02 11:20:00,169.54,169.56,169.29,169.44,23718.0,169.54,169.56,169.29,169.44,23718.0
2024-07-02 11:30:00,169.48,170.04,169.43,170.04,22316.0,169.48,170.04,169.43,170.04,22316.0
2024-07-02 11:40:00,170.05,170.06,169.54,169.63,33406.0,170.05,170.06,169.54,169.63,33406.0
2024-07-02 11:50:00,169.63,169.85,169.29,169.41,40464.0,169.63,169.85,169.29,169.41,40464.0
2024-07-02 12:00:00,169.33,169.54,169.25,169.32,23412.0,169.33,169.54,169.25,169.32,23412.0
2024-07-02 12:10:00,169.34,169.54,169.25,169.31,30294.0,169.34,169.54,169.25,169.31,30294.0
2024-07-02 12:20:00,169.31,169.68,169.25,169.63,29026.0,169.31,169.68,169.25,169.63,29026.0
2024-07-02 12:30:00,169.66,169.9,169.56,169.83,25696.0,169.66,169.9,169.56,169.83,25696.0
2024-07-02 12:40:00,169.89,170.24,169.88,170.24,44550.0,169.89,170.24,169.88,170.24,44550.0
2024-07-02 12:50:00,170.25,170.26,170.1,170.13,13510.0,170.25,170.26,170.1,170.13,13510.0
2024-07-02 13:00:00,170.2,170.48,170.16,170.46,15868.0,170.2,170.48,170.16,170.46,15868.0
2024-07-02 13:10:00,170.49,170.81,170.43,170.8,26102.0,170.49,170.81,170.43,170.8,26102.0
2024-07-02 13:20:00,170.79,170.94,170.66,170.87,18216.0,170.79,170.94,170.66,170.87,18216.0
2024-07-02 13:30:00,170.87,170.91,170.62,170.75,21786.0,170.87,170.91,170.62,170.75,21786.0
2024-07-02 13:40:00,170.79,171.02,170.79,170.98,11364.0,170.79,171.02,170.79,170.98,11364.0
2024-07-02 13:50:00,171.04,171.31,171.01,171.29,30196.0,171.04,171.31,171.01,171.29,30196.0
2024-07-02 14:00:00,171.29,171.33,171.03,171.15,26598.0,171.29,171.33,171.03,171.15,26598.0
2024-07-02 14:10:00,171.15,171.41,171.1,171.15,18062.0,171.15,171.41,171.1,171.15,18062.0
2024-07-02 14:20:00,171.19,171.33,171.01,171.08,32938.0,171.19,171.33,171.01,171.08,32938.0
2024-07-02 14:30:00,171.08,171.15,170.78,170.84,48304.0,171.08,171.15,170.78,170.84,48304.0
2024-07-02 14:40:00,170.89,171.05,170.83,170.99,18206.0,170.89,171.05,170.83,170.99,18206.0
2024-07-02 14:50:00,170.94,171.06,170.9,170.9,50548.0,170.94,171.06,170.9,170.9,50548.0
2024-07-02 15:00:00,170.92,171.04,170.5,170.58,24306.0,170.92,171.04,170.5,170.58,24306.0
2024-07-02 15:10:00,170.59,170.79,170.51,170.71,25614.0,170.59,170.79,170.51,170.71,25614.0
2024-07-02 15:20:00,170.73,170.85,170.69,170.85,30702.0,170.73,170.85,170.69,170.85,30702.0
2024-07-02 15:30:00,170.83,170.93,170.29,170.38,82116.0,170.83,170.93,170.29,170.38,82116.0
2024-07-02 15:40:00,170.42,170.45,169.8,169.84,35932.0,170.42,170.45,169.8,169.84,35932.0
2024-07-02 15:50:00,169.86,170.32,169.84,170.21,98428.0,169.86,170.32,169.84,170.21,98428.0
2024-07-03 09:30:00,169.73,171.02,169.24,170.12,117952.0,169.73,171.02,169.24,170.12,117952.0
2024-07-03 09:40:00,170.19,171.04,170.0,170.69,26744.0,170.19,171.04,170.0,170.69,26744.0
2024-07-03 09:50:00,170.56,170.75,169.77,170.29,43074.0,170.56,170.75,169.77,170.29,43074.0
2024-07-03 10:00:00,170.28,170.43,169.73,169.85,51758.0,170.28,170.43,169.73,169.85,51758.0
2024-07-03 10:10:00,169.96,170.48,169.85,170.39,20500.0,169.96,170.48,169.85,170.39,20500.0
2024-07-03 10:20:00,170.31,170.53,170.08,170.25,25688.0,170.31,170.53,170.08,170.25,25688.0
2024-07-03 10:30:00,170.13,170.62,170.07,170.4,40266.0,170.13,170.62,170.07,170.4,40266.0
2024-07-03 10:40:00,170.37,171.22,170.37,170.96,54138.0,170.37,171.22,170.37,170.96,54138.0
2024-07-03 10:50:00,170.95,171.0,170.45,170.51,38600.0,170.95,171.0,170.45,170.51,38600.0
2024-07-03 11:00:00,170.5,170.88,170.37,170.69,21724.0,170.5,170.88,170.37,170.69,21724.0
2024-07-03 11:10:00,170.72,170.95,170.69,170.78,23940.0,170.72,170.95,170.69,170.78,23940.0
2024-07-03 11:20:00,170.69,171.02,170.67,170.87,32500.0,170.69,171.02,170.67,170.87,32500.0
2024-07-03 11:30:00,170.87,170.92,170.55,170.71,28326.0,170.87,170.92,170.55,170.71,28326.0
2024-07-03 11:40:00,170.64,170.97,170.53,170.95,14596.0,170.64,170.97,170.53,170.95,14596.0
2024-07-03 11:50:00,170.87,170.9,170.73,170.83,18670.0,170.87,170.9,170.73,170.83,18670.0
2024-07-03 12:00:00,170.78,170.78,170.4,170.4,25542.0,170.78,170.78,170.4,170.4,25542.0
2024-07-03 12:10:00,170.42,170.87,170.38,170.87,22318.0,170.42,170.87,170.38,170.87,22318.0
2024-07-03 12:20:00,170.88,170.92,170.78,170.88,17590.0,170.88,170.92,170.78,170.88,17590.0
2024-07-03 12:30:00,170.89,170.95,170.7,170.83,49518.0,170.89,170.95,170.7,170.83,49518.0
2024-07-03 12:40:00,170.84,171.01,170.74,170.79,55400.0,170.84,171.01,170.74,170.79,55400.0
2024-07-03 12:50:00,170.81,170.93,170.51,170.57,130588.0,170.81,170.93,170.51,170.57,130588.0
2024-07-05 09:30:00,170.49,170.98,169.33,170.98,153882.0,170.49,170.98,169.33,170.98,153882.0
2024-07-05 09:40:00,171.0,171.14,169.15,170.13,98384.0,171.0,171.14,169.15,170.13,98384.0
2024-07-05 09:50:00,170.28,170.78,170.27,170.43,51410.0,170.28,170.78,170.27,170.43,51410.0
2024-07-05 10:00:00,170.64,172.78,170.6,171.42,159350.0,170.64,172.78,170.6,171.42,159350.0
2024-07-05 10:10:00,171.31,171.91,171.13,171.53,38574.0,171.31,171.91,171.13,171.53,38574.0
2024-07-05 10:20:00,171.5,172.45,171.49,172.0,48720.0,171.5,172.45,171.49,172.0,48720.0
2024-07-05 10:30:00,171.88,172.19,171.38,171.72,73624.0,171.88,172.19,171.38,171.72,73624.0
2024-07-05 10:40:00,171.71,171.96,171.45,171.83,60484.0,171.71,171.96,171.45,171.83,60484.0
2024-07-05 10:50:00,171.73,171.81,170.95,171.17,85580.0,171.73,171.81,170.95,171.17,85580.0
2024-07-05 11:00:00,171.16,171.5,170.99,171.16,44232.0,171.16,171.5,170.99,171.16,44232.0
2024-07-05 11:10:00,171.0,171.23,170.82,171.01,47774.0,171.0,171.23,170.82,171.01,47774.0
2024-07-05 11:20:00,170.93,170.99,170.4,170.63,85062.0,170.93,170.99,170.4,170.63,85062.0
2024-07-05 11:30:00,170.56,170.68,170.12,170.26,71856.0,170.56,170.68,170.12,170.26,71856.0
2024-07-05 11:40:00,170.3,170.6,170.08,170.25,100784.0,170.3,170.6,170.08,170.25,100784.0
2024-07-05 11:50:00,170.16,170.44,169.91,170.21,80396.0,170.16,170.44,169.91,170.21,80396.0
2024-07-05 12:00:00,170.33,170.44,169.93,169.99,31144.0,170.33,170.44,169.93,169.99,31144.0
2024-07-05 12:10:00,170.04,170.63,169.93,170.42,35184.0,170.04,170.63,169.93,170.42,35184.0
2024-07-05 12:20:00,170.51,171.02,170.51,170.75,26682.0,170.51,171.02,170.51,170.75,26682.0
2024-07-05 12:30:00,170.77,171.13,170.6,170.74,46134.0,170.77,171.13,170.6,170.74,46134.0
2024-07-05 12:40:00,170.85,171.2,170.72,171.15,32876.0,170.85,171.2,170.72,171.15,32876.0
2024-07-05 12:50:00,171.2,171.3,171.04,171.06,26338.0,171.2,171.3,171.04,171.06,26338.0
2024-07-05 13:00:00,171.06,171.5,171.06,171.29,28080.0,171.06,171.5,171.06,171.29,28080.0
2024-07-05 13:10:00,171.31,171.63,171.14,171.14,18698.0,171.31,171.63,171.14,171.14,18698.0
2024-07-05 13:20:00,171.21,171.63,171.16,171.6,27354.0,171.21,171.63,171.16,171.6,27354.0
2024-07-05 13:30:00,171.57,171.65,171.24,171.34,15642.0,171.57,171.65,171.24,171.34,15642.0
2024-07-05 13:40:00,171.35,171.54,171.07,171.54,23606.0,171.35,171.54,171.07,171.54,23606.0
2024-07-05 13:50:00,171.5,171.6,171.38,171.41,19432.0,171.5,171.6,171.38,171.41,19432.0
2024-07-05 14:00:00,171.41,171.53,171.27,171.5,22408.0,171.41,171.53,171.27,171.5,22408.0
2024-07-05 14:10:00,171.45,171.66,171.27,171.43,16860.0,171.45,171.66,171.27,171.43,16860.0
2024-07-05 14:20:00,171.36,171.43,170.95,170.99,13838.0,171.36,171.43,170.95,170.99,13838.0
2024-07-05 14:30:00,171.0,171.25,170.89,171.12,20932.0,171.0,171.25,170.89,171.12,20932.0
2024-07-05 14:40:00,171.12,171.2,171.04,171.07,10990.0,171.12,171.2,171.04,171.07,10990.0
2024-07-05 14:50:00,171.02,171.15,170.85,170.99,21484.0,171.02,171.15,170.85,170.99,21484.0
2024-07-05 15:00:00,170.99,171.22,170.94,171.17,13710.0,170.99,171.22,170.94,171.17,13710.0
2024-07-05 15:10:00,171.2,171.37,171.12,171.33,19074.0,171.2,171.37,171.12,171.33,19074.0
2024-07-05 15:20:00,171.31,171.45,171.2,171.2,26872.0,171.31,171.45,171.2,171.2,26872.0
2024-07-05 15:30:00,171.24,171.43,171.17,171.29,33366.0,171.24,171.43,171.17,171.29,33366.0
2024-07-05 15:40:00,171.24,171.34,171.14,171.25,63098.0,171.24,171.34,171.14,171.25,63098.0
2024-07-05 15:50:00,171.23,171.27,170.85,171.04,179736.0,171.23,171.27,170.85,171.04,179736.0
2024-07-08 09:30:00,170.08,170.98,167.15,167.51,232866.0,170.08,170.98,167.15,167.51,232866.0
2024-07-08 09:40:00,167.42,167.76,166.43,167.01,141072.0,167.42,167.76,166.43,167.01,141072.0
2024-07-08 09:50:00,167.06,167.66,166.66,166.86,104528.0,167.06,167.66,166.66,166.86,104528.0
2024-07-08 10:00:00,166.96,167.37,166.69,167.18,74810.0,166.96,167.37,166.69,167.18,74810.0
2024-07-08 10:10:00,167.1,167.92,166.94,167.03,94804.0,167.1,167.92,166.94,167.03,94804.0
2024-07-08 10:20:00,166.96,167.08,166.21,166.68,118626.0,166.96,167.08,166.21,166.68,118626.0
2024-07-08 10:30:00,166.69,166.94,165.53,165.64,157296.0,166.69,166.94,165.53,165.64,157296.0
2024-07-08 10:40:00,165.71,166.27,164.67,166.13,116596.0,165.71,166.27,164.67,166.13,116596.0
2024-07-08 10:50:00,166.06,166.59,165.83,166.44,54962.0,166.06,166.59,165.83,166.44,54962.0
2024-07-08 11:00:00,166.42,166.82,166.25,166.6,61418.0,166.42,166.82,166.25,166.6,61418.0
2024-07-08 11:10:00,166.67,167.22,166.57,167.04,57146.0,166.67,167.22,166.57,167.04,57146.0
2024-07-08 11:20:00,167.12,167.17,166.59,166.74,121754.0,167.12,167.17,166.59,166.74,121754.0
2024-07-08 11:30:00,166.77,167.44,166.77,167.0,44036.0,166.77,167.44,166.77,167.0,44036.0
2024-07-08 11:40:00,167.01,167.29,166.75,167.19,51078.0,167.01,167.29,166.75,167.19,51078.0
2024-07-08 11:50:00,167.12,167.5,166.91,167.31,57044.0,167.12,167.5,166.91,167.31,57044.0
2024-07-08 12:00:00,167.32,167.37,166.77,166.77,49896.0,167.32,167.37,166.77,166.77,49896.0
2024-07-08 12:10:00,166.77,166.96,166.49,166.59,54374.0,166.77,166.96,166.49,166.59,54374.0
2024-07-08 12:20:00,166.52,167.25,166.52,167.22,37850.0,166.52,167.25,166.52,167.22,37850.0
2024-07-08 12:30:00,167.2,167.35,167.1,167.16,23124.0,167.2,167.35,167.1,167.16,23124.0
2024-07-08 12:40:00,167.07,167.44,167.07,167.29,37378.0,167.07,167.44,167.07,167.29,37378.0
2024-07-08 12:50:00,167.29,167.33,167.1,167.27,19286.0,167.29,167.33,167.1,167.27,19286.0
2024-07-08 13:00:00,167.27,167.42,167.1,167.2,21630.0,167.27,167.42,167.1,167.2,21630.0
2024-07-08 13:10:00,167.23,167.45,167.2,167.23,47290.0,167.23,167.45,167.2,167.23,47290.0
2024-07-08 13:20:00,167.24,167.48,167.12,167.44,19204.0,167.24,167.48,167.12,167.44,19204.0
2024-07-08 13:30:00,167.44,167.79,167.44,167.68,43330.0,167.44,167.79,167.44,167.68,43330.0
2024-07-08 13:40:00,167.69,167.92,167.55,167.9,26404.0,167.69,167.92,167.55,167.9,26404.0
2024-07-08 13:50:00,167.88,168.19,167.85,167.98,44780.0,167.88,168.19,167.85,167.98,44780.0
2024-07-08 14:00:00,168.03,168.29,167.96,168.13,45090.0,168.03,168.29,167.96,168.13,45090.0
2024-07-08 14:10:00,168.12,168.12,167.9,167.91,29770.0,168.12,168.12,167.9,167.91,29770.0
2024-07-08 14:20:00,167.91,168.22,167.91,168.18,21424.0,167.91,168.22,167.91,168.18,21424.0
2024-07-08 14:30:00,168.17,168.22,167.88,168.0,19330.0,168.17,168.22,167.88,168.0,19330.0
2024-07-08 14:40:00,167.99,168.2,167.89,168.14,37204.0,167.99,168.2,167.89,168.14,37204.0
2024-07-08 14:50:00,168.1,168.17,167.84,167.97,31710.0,168.1,168.17,167.84,167.97,31710.0
2024-07-08 15:00:00,167.97,168.1,167.68,168.08,53390.0,167.97,168.1,167.68,168.08,53390.0
2024-07-08 15:10:00,168.09,168.2,167.92,168.03,31692.0,168.09,168.2,167.92,168.03,31692.0
2024-07-08 15:20:00,168.09,168.11,167.88,168.04,34796.0,168.09,168.11,167.88,168.04,34796.0
2024-07-08 15:30:00,168.08,168.15,167.91,167.94,56286.0,168.08,168.15,167.91,167.94,56286.0
2024-07-08 15:40:00,167.91,168.6,167.9,168.6,77900.0,167.91,168.6,167.9,168.6,77900.0
2024-07-08 15:50:00,168.6,169.14,168.54,168.88,261008.0,168.6,169.14,168.54,168.88,261008.0
2024-07-09 09:30:00,169.5,169.5,167.6,168.21,139094.0,169.5,169.5,167.6,168.21,139094.0
2024-07-09 09:40:00,168.2,168.43,167.56,167.74,36798.0,168.2,168.43,167.56,167.74,36798.0
2024-07-09 09:50:00,167.75,168.5,167.5,167.63,54798.0,167.75,168.5,167.5,167.63,54798.0
2024-07-09 10:00:00,167.6,167.91,166.78,167.2,54540.0,167.6,167.91,166.78,167.2,54540.0
2024-07-09 10:10:00,167.15,167.6,166.92,167.6,57836.0,167.15,167.6,166.92,167.6,57836.0
2024-07-09 10:20:00,167.6,167.6,167.0,167.32,38144.0,167.6,167.6,167.0,167.32,38144.0
2024-07-09 10:30:00,167.26,167.29,166.21,166.47,61238.0,167.26,167.29,166.21,166.47,61238.0
2024-07-09 10:40:00,166.4,166.8,166.07,166.43,66120.0,166.4,166.8,166.07,166.43,66120.0
2024-07-09 10:50:00,166.43,166.67,166.26,166.45,79480.0,166.43,166.67,166.26,166.45,79480.0
2024-07-09 11:00:00,166.29,166.62,166.2,166.38,51922.0,166.29,166.62,166.2,166.38,51922.0
2024-07-09 11:10:00,166.3,167.13,166.3,166.98,31450.0,166.3,167.13,166.3,166.98,31450.0
2024-07-09 11:20:00,166.93,167.33,166.79,167.16,22424.0,166.93,167.33,166.79,167.16,22424.0
2024-07-09 11:30:00,167.22,167.76,167.1,167.74,21484.0,167.22,167.76,167.1,167.74,21484.0
2024-07-09 11:40:00,167.83,168.38,167.71,168.24,35470.0,167.83,168.38,167.71,168.24,35470.0
2024-07-09 11:50:00,168.26,168.6,168.17,168.56,43092.0,168.26,168.6,168.17,168.56,43092.0
2024-07-09 12:00:00,168.5,169.0,168.4,168.93,38556.0,168.5,169.0,168.4,168.93,38556.0
2024-07-09 12:10:00,168.92,168.92,168.57,168.66,20558.0,168.92,168.92,168.57,168.66,20558.0
2024-07-09 12:20:00,168.63,168.81,168.5,168.78,25784.0,168.63,168.81,168.5,168.78,25784.0
2024-07-09 12:30:00,168.78,168.86,168.32,168.35,165572.0,168.78,168.86,168.32,168.35,165572.0
2024-07-09 12:40:00,168.36,168.95,168.35,168.87,44082.0,168.36,168.95,168.35,168.87,44082.0
2024-07-09 12:50:00,168.79,168.83,168.4,168.68,19744.0,168.79,168.83,168.4,168.68,19744.0
2024-07-09 13:00:00,168.68,168.68,168.22,168.44,30900.0,168.68,168.68,168.22,168.44,30900.0
2024-07-09 13:10:00,168.44,168.57,168.17,168.37,27334.0,168.44,168.57,168.17,168.37,27334.0
2024-07-09 13:20:00,168.38,168.59,168.2,168.44,20352.0,168.38,168.59,168.2,168.44,20352.0
2024-07-09 13:30:00,168.37,168.38,168.04,168.13,29898.0,168.37,168.38,168.04,168.13,29898.0
2024-07-09 13:40:00,168.15,168.2,167.88,167.96,26092.0,168.15,168.2,167.88,167.96,26092.0
2024-07-09 13:50:00,167.91,168.25,167.91,167.99,27410.0,167.91,168.25,167.91,167.99,27410.0
2024-07-09 14:00:00,168.0,168.22,167.88,168.22,14104.0,168.0,168.22,167.88,168.22,14104.0
2024-07-09 14:10:00,168.22,168.4,168.14,168.25,8626.0,168.22,168.4,168.14,168.25,8626.0
2024-07-09 14:20:00,168.31,168.42,168.21,168.39,92094.0,168.31,168.42,168.21,168.39,92094.0
2024-07-09 14:30:00,168.41,168.41,168.01,168.01,25344.0,168.41,168.41,168.01,168.01,25344.0
2024-07-09 14:40:00,168.08,168.26,167.9,168.04,47916.0,168.08,168.26,167.9,168.04,47916.0
2024-07-09 14:50:00,168.02,168.1,167.91,168.04,21366.0,168.02,168.1,167.91,168.04,21366.0
2024-07-09 15:00:00,168.0,168.12,167.92,168.08,16006.0,168.0,168.12,167.92,168.08,16006.0
2024-07-09 15:10:00,168.09,168.22,167.96,167.96,32040.0,168.09,168.22,167.96,167.96,32040.0
2024-07-09 15:20:00,168.02,168.02,167.77,167.89,16722.0,168.02,168.02,167.77,167.89,16722.0
2024-07-09 15:30:00,167.81,167.9,167.66,167.81,37516.0,167.81,167.9,167.66,167.81,37516.0
2024-07-09 15:40:00,167.85,168.08,167.77,168.08,40760.0,167.85,168.08,167.77,168.08,40760.0
2024-07-09 15:50:00,168.01,168.23,167.84,168.09,153654.0,168.01,168.23,167.84,168.09,153654.0
2024-07-10 09:30:00,168.28,168.5,165.08,166.6,184236.0,168.28,168.5,165.08,166.6,184236.0
2024-07-10 09:40:00,166.5,167.29,166.5,166.89,57252.0,166.5,167.29,166.5,166.89,57252.0
2024-07-10 09:50:00,167.02,167.07,166.17,167.01,39864.0,167.02,167.07,166.17,167.01,39864.0
2024-07-10 10:00:00,167.03,167.12,166.5,166.98,28758.0,167.03,167.12,166.5,166.98,28758.0
2024-07-10 10:10:00,166.86,167.0,166.48,166.87,31084.0,166.86,167.0,166.48,166.87,31084.0
2024-07-10 10:20:00,166.88,166.89,166.41,166.54,25158.0,166.88,166.89,166.41,166.54,25158.0
2024-07-10 10:30:00,166.51,166.92,166.25,166.38,29742.0,166.51,166.92,166.25,166.38,29742.0
2024-07-10 10:40:00,166.27,166.85,166.15,166.25,42318.0,166.27,166.85,166.15,166.25,42318.0
2024-07-10 10:50:00,166.16,166.21,165.84,166.03,51508.0,166.16,166.21,165.84,166.03,51508.0
2024-07-10 11:00:00,165.88,166.07,165.61,165.85,59012.0,165.88,166.07,165.61,165.85,59012.0
2024-07-10 11:10:00,165.88,166.14,165.75,166.1,27924.0,165.88,166.14,165.75,166.1,27924.0
2024-07-10 11:20:00,166.17,166.19,165.94,166.15,15602.0,166.17,166.19,165.94,166.15,15602.0
2024-07-10 11:30:00,166.09,166.2,165.82,165.98,27356.0,166.09,166.2,165.82,165.98,27356.0
2024-07-10 11:40:00,166.01,166.18,165.68,165.72,27378.0,166.01,166.18,165.68,165.72,27378.0
2024-07-10 11:50:00,165.71,166.17,165.65,166.16,51868.0,165.71,166.17,165.65,166.16,51868.0
2024-07-10 12:00:00,166.21,166.21,165.85,165.91,21012.0,166.21,166.21,165.85,165.91,21012.0
2024-07-10 12:10:00,165.99,166.2,165.88,166.02,35674.0,165.99,166.2,165.88,166.02,35674.0
2024-07-10 12:20:00,165.92,166.3,165.79,166.19,36790.0,165.92,166.3,165.79,166.19,36790.0
2024-07-10 12:30:00,166.1,166.42,166.02,166.34,21656.0,166.1,166.42,166.02,166.34,21656.0
2024-07-10 12:40:00,166.34,166.77,166.34,166.62,25660.0,166.34,166.77,166.34,166.62,25660.0
2024-07-10 12:50:00,166.64,166.77,166.52,166.63,15618.0,166.64,166.77,166.52,166.63,15618.0
2024-07-10 13:00:00,166.62,167.17,166.53,166.95,43028.0,166.62,167.17,166.53,166.95,43028.0
2024-07-10 13:10:00,166.91,167.18,166.7,167.18,34114.0,166.91,167.18,166.7,167.18,34114.0
2024-07-10 13:20:00,167.13,167.4,167.02,167.09,33228.0,167.13,167.4,167.02,167.09,33228.0
2024-07-10 13:30:00,167.17,167.22,166.89,166.89,20142.0,167.17,167.22,166.89,166.89,20142.0
2024-07-10 13:40:00,166.92,167.4,166.89,167.3,28526.0,166.92,167.4,166.89,167.3,28526.0
2024-07-10 13:50:00,167.38,167.7,167.35,167.7,29644.0,167.38,167.7,167.35,167.7,29644.0
2024-07-10 14:00:00,167.68,167.75,167.45,167.52,12508.0,167.68,167.75,167.45,167.52,12508.0
2024-07-10 14:10:00,167.56,167.78,167.43,167.64,34706.0,167.56,167.78,167.43,167.64,34706.0
2024-07-10 14:20:00,167.67,167.83,167.4,167.5,18974.0,167.67,167.83,167.4,167.5,18974.0
2024-07-10 14:30:00,167.57,168.02,167.56,167.92,24602.0,167.57,168.02,167.56,167.92,24602.0
2024-07-10 14:40:00,167.95,167.99,167.76,167.95,21318.0,167.95,167.99,167.76,167.95,21318.0
2024-07-10 14:50:00,167.96,168.17,167.89,168.13,29058.0,167.96,168.17,167.89,168.13,29058.0
2024-07-10 15:00:00,168.08,168.14,167.85,168.08,27334.0,168.08,168.14,167.85,168.08,27334.0
2024-07-10 15:10:00,168.04,168.19,167.89,168.19,21602.0,168.04,168.19,167.89,168.19,21602.0
2024-07-10 15:20:00,168.21,168.48,168.13,168.39,42816.0,168.21,168.48,168.13,168.39,42816.0
2024-07-10 15:30:00,168.35,168.6,168.28,168.51,58150.0,168.35,168.6,168.28,168.51,58150.0
2024-07-10 15:40:00,168.52,168.73,168.39,168.65,53146.0,168.52,168.73,168.39,168.65,53146.0
2024-07-10 15:50:00,168.65,169.01,168.47,168.53,134714.0,168.65,169.01,168.47,168.53,134714.0
2024-07-11 09:30:00,168.52,169.94,167.67,169.41,150006.0,168.52,169.94,167.67,169.41,150006.0
2024-07-11 09:40:00,169.5,170.63,169.4,170.38,86364.0,169.5,170.63,169.4,170.38,86364.0
2024-07-11 09:50:00,170.38,170.4,169.61,169.82,66452.0,170.38,170.4,169.61,169.82,66452.0
2024-07-11 10:00:00,169.75,169.85,169.22,169.36,42528.0,169.75,169.85,169.22,169.36,42528.0
2024-07-11 10:10:00,169.5,169.68,168.08,168.18,47966.0,169.5,169.68,168.08,168.18,47966.0
2024-07-11 10:20:00,168.08,168.15,166.87,166.89,129238.0,168.08,168.15,166.87,166.89,129238.0
2024-07-11 10:30:00,166.9,167.38,166.31,167.37,105136.0,166.9,167.38,166.31,167.37,105136.0
2024-07-11 10:40:00,167.37,167.49,167.0,167.04,36326.0,167.37,167.49,167.0,167.04,36326.0
2024-07-11 10:50:00,167.04,167.57,166.63,166.77,31700.0,167.04,167.57,166.63,166.77,31700.0
2024-07-11 11:00:00,166.86,166.98,166.56,166.8,39270.0,166.86,166.98,166.56,166.8,39270.0
2024-07-11 11:10:00,166.77,166.87,166.38,166.59,142286.0,166.77,166.87,166.38,166.59,142286.0
2024-07-11 11:20:00,166.67,166.67,165.88,166.21,42576.0,166.67,166.67,165.88,166.21,42576.0
2024-07-11 11:30:00,166.24,166.39,165.88,166.2,37462.0,166.24,166.39,165.88,166.2,37462.0
2024-07-11 11:40:00,166.21,166.5,165.9,166.06,44196.0,166.21,166.5,165.9,166.06,44196.0
2024-07-11 11:50:00,166.03,166.12,165.38,165.39,99896.0,166.03,166.12,165.38,165.39,99896.0
2024-07-11 12:00:00,165.4,165.46,165.08,165.41,44190.0,165.4,165.46,165.08,165.41,44190.0
2024-07-11 12:10:00,165.48,165.72,165.29,165.37,26762.0,165.48,165.72,165.29,165.37,26762.0
2024-07-11 12:20:00,165.31,165.67,165.31,165.67,27008.0,165.31,165.67,165.31,165.67,27008.0
2024-07-11 12:30:00,165.63,165.73,165.48,165.5,25162.0,165.63,165.73,165.48,165.5,25162.0
2024-07-11 12:40:00,165.51,165.87,165.37,165.41,28456.0,165.51,165.87,165.37,165.41,28456.0
2024-07-11 12:50:00,165.43,165.65,165.18,165.42,37320.0,165.43,165.65,165.18,165.42,37320.0
2024-07-11 13:00:00,165.35,165.44,165.12,165.29,20454.0,165.35,165.44,165.12,165.29,20454.0
2024-07-11 13:10:00,165.32,165.53,165.14,165.29,20300.0,165.32,165.53,165.14,165.29,20300.0
2024-07-11 13:20:00,165.34,165.43,165.12,165.34,32110.0,165.34,165.43,165.12,165.34,32110.0
2024-07-11 13:30:00,165.28,165.5,165.2,165.23,14952.0,165.28,165.5,165.2,165.23,14952.0
2024-07-11 13:40:00,165.26,165.73,165.18,165.54,22866.0,165.26,165.73,165.18,165.54,22866.0
2024-07-11 13:50:00,165.64,165.64,165.14,165.14,33928.0,165.64,165.64,165.14,165.14,33928.0
2024-07-11 14:00:00,165.16,165.34,164.87,165.08,61436.0,165.16,165.34,164.87,165.08,61436.0
2024-07-11 14:10:00,165.07,165.46,165.04,165.46,30908.0,165.07,165.46,165.04,165.46,30908.0
2024-07-11 14:20:00,165.39,165.64,165.34,165.45,24136.0,165.39,165.64,165.34,165.45,24136.0
2024-07-11 14:30:00,165.41,165.69,165.31,165.4,31450.0,165.41,165.69,165.31,165.4,31450.0
2024-07-11 14:40:00,165.35,165.46,165.05,165.31,28132.0,165.35,165.46,165.05,165.31,28132.0
2024-07-11 14:50:00,165.26,165.33,165.11,165.2,34736.0,165.26,165.33,165.11,165.2,34736.0
2024-07-11 15:00:00,165.21,165.37,165.07,165.09,42436.0,165.21,165.37,165.07,165.09,42436.0
2024-07-11 15:10:00,165.08,165.15,164.99,165.08,32742.0,165.08,165.15,164.99,165.08,32742.0
2024-07-11 15:20:00,165.09,165.2,164.78,164.78,41992.0,165.09,165.2,164.78,164.78,41992.0
2024-07-11 15:30:00,164.85,165.07,164.56,165.02,69190.0,164.85,165.07,164.56,165.02,69190.0
2024-07-11 15:40:00,164.96,165.56,164.9,165.49,59990.0,164.96,165.56,164.9,165.49,59990.0
2024-07-11 15:50:00,165.47,165.92,165.41,165.52,241024.0,165.47,165.92,165.41,165.52,241024.0
2024-07-12 09:30:00,166.01,166.71,165.64,165.75,92760.0,166.01,166.71,165.64,165.75,92760.0
2024-07-12 09:40:00,165.89,166.86,165.85,166.77,31076.0,165.89,166.86,165.85,166.77,31076.0
2024-07-12 09:50:00,166.78,167.81,166.57,167.79,68260.0,166.78,167.81,166.57,167.79,68260.0
2024-07-12 10:00:00,167.79,168.25,167.2,167.59,41480.0,167.79,168.25,167.2,167.59,41480.0
2024-07-12 10:10:00,167.65,167.82,167.23,167.54,36590.0,167.65,167.82,167.23,167.54,36590.0
2024-07-12 10:20:00,167.5,168.22,167.48,167.99,55680.0,167.5,168.22,167.48,167.99,55680.0
2024-07-12 10:30:00,167.92,168.34,167.79,168.29,30730.0,167.92,168.34,167.79,168.29,30730.0
2024-07-12 10:40:00,168.29,168.29,167.64,167.74,32504.0,168.29,168.29,167.64,167.74,32504.0
2024-07-12 10:50:00,167.77,167.89,167.41,167.43,56320.0,167.77,167.89,167.41,167.43,56320.0
2024-07-12 11:00:00,167.44,167.75,167.25,167.56,37430.0,167.44,167.75,167.25,167.56,37430.0
2024-07-12 11:10:00,167.56,167.72,167.22,167.22,22930.0,167.56,167.72,167.22,167.22,22930.0
2024-07-12 11:20:00,167.25,167.8,167.15,167.78,27698.0,167.25,167.8,167.15,167.78,27698.0
2024-07-12 11:30:00,167.79,167.84,167.34,167.43,41674.0,167.79,167.84,167.34,167.43,41674.0
2024-07-12 11:40:00,167.48,167.64,167.22,167.55,37334.0,167.48,167.64,167.22,167.55,37334.0
2024-07-12 11:50:00,167.57,167.69,166.92,166.92,41788.0,167.57,167.69,166.92,166.92,41788.0
2024-07-12 12:00:00,166.95,167.27,166.75,166.75,22888.0,166.95,167.27,166.75,166.75,22888.0
2024-07-12 12:10:00,166.82,167.17,166.7,167.17,20402.0,166.82,167.17,166.7,167.17,20402.0
2024-07-12 12:20:00,167.07,167.38,166.98,167.34,27448.0,167.07,167.38,166.98,167.34,27448.0
2024-07-12 12:30:00,167.35,167.67,167.2,167.67,19532.0,167.35,167.67,167.2,167.67,19532.0
2024-07-12 12:40:00,167.6,167.67,167.46,167.5,12396.0,167.6,167.67,167.46,167.5,12396.0
2024-07-12 12:50:00,167.44,167.7,167.44,167.7,22174.0,167.44,167.7,167.44,167.7,22174.0
2024-07-12 13:00:00,167.69,167.8,167.54,167.77,18988.0,167.69,167.8,167.54,167.77,18988.0
2024-07-12 13:10:00,167.71,167.89,167.68,167.74,18508.0,167.71,167.89,167.68,167.74,18508.0
2024-07-12 13:20:00,167.71,168.07,167.66,168.01,29450.0,167.71,168.07,167.66,168.01,29450.0
2024-07-12 13:30:00,168.03,168.16,167.92,168.16,32066.0,168.03,168.16,167.92,168.16,32066.0
2024-07-12 13:40:00,168.12,168.55,167.99,168.5,43980.0,168.12,168.55,167.99,168.5,43980.0
2024-07-12 13:50:00,168.49,168.58,168.26,168.26,18160.0,168.49,168.58,168.26,168.26,18160.0
2024-07-12 14:00:00,168.25,168.59,168.22,168.53,21990.0,168.25,168.59,168.22,168.53,21990.0
2024-07-12 14:10:00,168.49,168.7,168.49,168.54,21158.0,168.49,168.7,168.49,168.54,21158.0
2024-07-12 14:20:00,168.5,168.62,168.33,168.51,24110.0,168.5,168.62,168.33,168.51,24110.0
2024-07-12 14:30:00,168.56,168.58,168.45,168.58,12874.0,168.56,168.58,168.45,168.58,12874.0
2024-07-12 14:40:00,168.54,168.63,168.5,168.58,23964.0,168.54,168.63,168.5,168.58,23964.0
2024-07-12 14:50:00,168.58,168.85,168.4,168.84,29592.0,168.58,168.85,168.4,168.84,29592.0
2024-07-12 15:00:00,168.82,168.88,168.69,168.85,34158.0,168.82,168.88,168.69,168.85,34158.0
2024-07-12 15:10:00,168.68,168.99,168.66,168.95,38304.0,168.68,168.99,168.66,168.95,38304.0
2024-07-12 15:20:00,168.9,169.1,168.78,169.06,52692.0,168.9,169.1,168.78,169.06,52692.0
2024-07-12 15:30:00,169.06,169.09,168.59,168.7,67280.0,169.06,169.09,168.59,168.7,67280.0
2024-07-12 15:40:00,168.64,168.65,168.07,168.38,90600.0,168.64,168.65,168.07,168.38,90600.0
2024-07-12 15:50:00,168.32,168.71,168.1,168.29,201164.0,168.32,168.71,168.1,168.29,201164.0
2024-07-15 09:30:00,166.4,167.5,164.63,166.64,385462.0,166.4,167.5,164.63,166.64,385462.0
2024-07-15 09:40:00,166.6,167.83,166.47,167.43,132126.0,166.6,167.83,166.47,167.43,132126.0
2024-07-15 09:50:00,167.32,169.1,167.17,168.78,167354.0,167.32,169.1,167.17,168.78,167354.0
2024-07-15 10:00:00,168.64,169.97,168.63,169.65,89556.0,168.64,169.97,168.63,169.65,89556.0
2024-07-15 10:10:00,169.65,170.91,169.48,170.91,107934.0,169.65,170.91,169.48,170.91,107934.0
2024-07-15 10:20:00,170.91,171.38,170.51,171.14,87416.0,170.91,171.38,170.51,171.14,87416.0
2024-07-15 10:30:00,171.29,171.85,171.05,171.2,101922.0,171.29,171.85,171.05,171.2,101922.0
2024-07-15 10:40:00,171.09,171.5,170.55,170.85,73492.0,171.09,171.5,170.55,170.85,73492.0
2024-07-15 10:50:00,170.79,171.38,170.58,171.02,77026.0,170.79,171.38,170.58,171.02,77026.0
2024-07-15 11:00:00,171.03,171.42,170.91,171.15,31784.0,171.03,171.42,170.91,171.15,31784.0
2024-07-15 11:10:00,171.14,171.62,171.13,171.47,27800.0,171.14,171.62,171.13,171.47,27800.0
2024-07-15 11:20:00,171.54,171.64,170.97,171.04,21856.0,171.54,171.64,170.97,171.04,21856.0
2024-07-15 11:30:00,171.04,171.17,170.6,170.99,29496.0,171.04,171.17,170.6,170.99,29496.0
2024-07-15 11:40:00,170.92,170.92,170.34,170.43,28320.0,170.92,170.92,170.34,170.43,28320.0
2024-07-15 11:50:00,170.5,170.53,170.26,170.38,37652.0,170.5,170.53,170.26,170.38,37652.0
2024-07-15 12:00:00,170.38,170.58,169.9,169.98,38532.0,170.38,170.58,169.9,169.98,38532.0
2024-07-15 12:10:00,169.93,170.04,169.43,169.51,55796.0,169.93,170.04,169.43,169.51,55796.0
2024-07-15 12:20:00,169.5,169.77,169.47,169.71,25108.0,169.5,169.77,169.47,169.71,25108.0
2024-07-15 12:30:00,169.72,169.89,169.56,169.89,39116.0,169.72,169.89,169.56,169.89,39116.0
2024-07-15 12:40:00,169.82,169.91,169.66,169.81,21354.0,169.82,169.91,169.66,169.81,21354.0
2024-07-15 12:50:00,169.8,170.19,169.69,170.03,18306.0,169.8,170.19,169.69,170.03,18306.0
2024-07-15 13:00:00,170.03,170.49,169.67,170.44,15098.0,170.03,170.49,169.67,170.44,15098.0
2024-07-15 13:10:00,170.4,170.5,170.09,170.5,13456.0,170.4,170.5,170.09,170.5,13456.0
2024-07-15 13:20:00,170.47,170.88,170.41,170.75,15418.0,170.47,170.88,170.41,170.75,15418.0
2024-07-15 13:30:00,170.68,170.75,170.5,170.54,21844.0,170.68,170.75,170.5,170.54,21844.0
2024-07-15 13:40:00,170.56,170.68,170.29,170.57,24526.0,170.56,170.68,170.29,170.57,24526.0
2024-07-15 13:50:00,170.58,170.81,170.27,170.27,42774.0,170.58,170.81,170.27,170.27,42774.0
2024-07-15 14:00:00,170.25,170.52,170.23,170.52,11714.0,170.25,170.52,170.23,170.52,11714.0
2024-07-15 14:10:00,170.48,170.57,170.28,170.57,21134.0,170.48,170.57,170.28,170.57,21134.0
2024-07-15 14:20:00,170.57,170.82,170.55,170.79,26538.0,170.57,170.82,170.55,170.79,26538.0
2024-07-15 14:30:00,170.74,170.97,170.58,170.68,23022.0,170.74,170.97,170.58,170.68,23022.0
2024-07-15 14:40:00,170.63,170.8,170.53,170.8,24584.0,170.63,170.8,170.53,170.8,24584.0
2024-07-15 14:50:00,170.73,170.98,170.71,170.91,31072.0,170.73,170.98,170.71,170.91,31072.0
2024-07-15 15:00:00,170.92,170.95,170.75,170.95,17450.0,170.92,170.95,170.75,170.95,17450.0
2024-07-15 15:10:00,170.95,171.07,170.74,171.07,21354.0,170.95,171.07,170.74,171.07,21354.0
2024-07-15 15:20:00,171.06,171.06,170.73,170.8,14110.0,171.06,171.06,170.73,170.8,14110.0
2024-07-15 15:30:00,170.74,171.09,170.55,170.56,22714.0,170.74,171.09,170.55,170.56,22714.0
2024-07-15 15:40:00,170.62,170.7,170.14,170.14,34350.0,170.62,170.7,170.14,170.14,34350.0
2024-07-15 15:50:00,170.12,170.58,169.87,170.49,171286.0,170.12,170.58,169.87,170.49,171286.0
2024-07-16 09:30:00,170.3,170.85,169.06,169.69,125266.0,170.3,170.85,169.06,169.69,125266.0
2024-07-16 09:40:00,169.85,169.98,168.68,169.1,54446.0,169.85,169.98,168.68,169.1,54446.0
2024-07-16 09:50:00,169.17,169.87,169.05,169.33,26882.0,169.17,169.87,169.05,169.33,26882.0
2024-07-16 10:00:00,169.25,169.25,167.76,168.17,67720.0,169.25,169.25,167.76,168.17,67720.0
2024-07-16 10:10:00,168.25,169.0,168.23,168.55,38738.0,168.25,169.0,168.23,168.55,38738.0
2024-07-16 10:20:00,168.73,169.19,168.33,169.1,35470.0,168.73,169.19,168.33,169.1,35470.0
2024-07-16 10:30:00,168.98,169.46,168.84,169.46,17852.0,168.98,169.46,168.84,169.46,17852.0
2024-07-16 10:40:00,169.55,169.64,169.33,169.55,15762.0,169.55,169.64,169.33,169.55,15762.0
2024-07-16 10:50:00,169.55,169.63,169.28,169.51,12890.0,169.55,169.63,169.28,169.51,12890.0
2024-07-16 11:00:00,169.53,169.97,169.4,169.97,27506.0,169.53,169.97,169.4,169.97,27506.0
2024-07-16 11:10:00,169.98,170.08,169.5,169.77,19432.0,169.98,170.08,169.5,169.77,19432.0
2024-07-16 11:20:00,169.77,169.98,169.69,169.76,25954.0,169.77,169.98,169.69,169.76,25954.0
2024-07-16 11:30:00,169.75,169.75,169.4,169.51,18760.0,169.75,169.75,169.4,169.51,18760.0
2024-07-16 11:40:00,169.52,169.75,169.36,169.44,21654.0,169.52,169.75,169.36,169.44,21654.0
2024-07-16 11:50:00,169.5,169.64,169.22,169.27,19896.0,169.5,169.64,169.22,169.27,19896.0
2024-07-16 12:00:00,169.27,169.5,168.91,168.91,15118.0,169.27,169.5,168.91,168.91,15118.0
2024-07-16 12:10:00,168.94,169.36,168.66,169.36,27326.0,168.94,169.36,168.66,169.36,27326.0
2024-07-16 12:20:00,169.22,169.5,169.2,169.29,19638.0,169.22,169.5,169.2,169.29,19638.0
2024-07-16 12:30:00,169.31,169.4,169.23,169.37,12074.0,169.31,169.4,169.23,169.37,12074.0
2024-07-16 12:40:00,169.4,169.64,168.82,169.64,36888.0,169.4,169.64,168.82,169.64,36888.0
2024-07-16 12:50:00,169.61,170.1,169.61,170.04,20206.0,169.61,170.1,169.61,170.04,20206.0
2024-07-16 13:00:00,169.99,170.06,169.77,169.88,27276.0,169.99,170.06,169.77,169.88,27276.0
2024-07-16 13:10:00,169.85,169.93,169.7,169.75,19414.0,169.85,169.93,169.7,169.75,19414.0
2024-07-16 13:20:00,169.75,169.83,169.59,169.68,25434.0,169.75,169.83,169.59,169.68,25434.0
2024-07-16 13:30:00,169.64,169.71,169.16,169.3,38876.0,169.64,169.71,169.16,169.3,38876.0
2024-07-16 13:40:00,169.21,169.28,168.89,169.0,21400.0,169.21,169.28,168.89,169.0,21400.0
2024-07-16 13:50:00,169.12,169.12,168.95,168.99,13948.0,169.12,169.12,168.95,168.99,13948.0
2024-07-16 14:00:00,168.99,169.1,168.73,169.0,28968.0,168.99,169.1,168.73,169.0,28968.0
2024-07-16 14:10:00,169.04,169.09,168.78,168.84,23124.0,169.04,169.09,168.78,168.84,23124.0
2024-07-16 14:20:00,169.04,169.33,168.97,169.11,19250.0,169.04,169.33,168.97,169.11,19250.0
2024-07-16 14:30:00,169.11,169.36,169.02,169.31,25240.0,169.11,169.36,169.02,169.31,25240.0
2024-07-16 14:40:00,169.31,169.59,169.25,169.59,27508.0,169.31,169.59,169.25,169.59,27508.0
2024-07-16 14:50:00,169.49,169.5,169.22,169.4,40666.0,169.49,169.5,169.22,169.4,40666.0
2024-07-16 15:00:00,169.4,169.46,169.16,169.29,32928.0,169.4,169.46,169.16,169.29,32928.0
2024-07-16 15:10:00,169.25,169.57,169.25,169.32,27530.0,169.25,169.57,169.25,169.32,27530.0
2024-07-16 15:20:00,169.29,169.42,169.17,169.37,42690.0,169.29,169.42,169.17,169.37,42690.0
2024-07-16 15:30:00,169.33,169.5,169.22,169.38,33566.0,169.33,169.5,169.22,169.38,33566.0
2024-07-16 15:40:00,169.46,169.52,169.19,169.26,38854.0,169.46,169.52,169.19,169.26,38854.0
2024-07-16 15:50:00,169.29,169.54,168.87,169.3,174834.0,169.29,169.54,168.87,169.3,174834.0
2024-07-17 09:30:00,167.33,167.94,165.54,165.81,146136.0,167.33,167.94,165.54,165.81,146136.0
2024-07-17 09:40:00,165.78,166.4,165.5,166.33,64690.0,165.78,166.4,165.5,166.33,64690.0
2024-07-17 09:50:00,166.39,166.78,166.04,166.37,47886.0,166.39,166.78,166.04,166.37,47886.0
2024-07-17 10:00:00,166.14,166.33,164.18,164.37,107460.0,166.14,166.33,164.18,164.37,107460.0
2024-07-17 10:10:00,164.5,165.6,164.31,165.49,66724.0,164.5,165.6,164.31,165.49,66724.0
2024-07-17 10:20:00,165.51,165.98,165.1,165.41,38958.0,165.51,165.98,165.1,165.41,38958.0
2024-07-17 10:30:00,165.48,166.12,165.36,165.81,58110.0,165.48,166.12,165.36,165.81,58110.0
2024-07-17 10:40:00,165.81,166.15,165.52,165.85,78590.0,165.81,166.15,165.52,165.85,78590.0
2024-07-17 10:50:00,165.9,165.95,165.07,165.25,52542.0,165.9,165.95,165.07,165.25,52542.0
2024-07-17 11:00:00,165.37,165.46,164.79,165.35,40656.0,165.37,165.46,164.79,165.35,40656.0
2024-07-17 11:10:00,165.4,165.4,164.81,165.17,36168.0,165.4,165.4,164.81,165.17,36168.0
2024-07-17 11:20:00,165.21,165.29,164.6,164.85,30950.0,165.21,165.29,164.6,164.85,30950.0
2024-07-17 11:30:00,164.99,164.99,164.62,164.91,36982.0,164.99,164.99,164.62,164.91,36982.0
2024-07-17 11:40:00,164.94,164.94,164.56,164.68,19294.0,164.94,164.94,164.56,164.68,19294.0
2024-07-17 11:50:00,164.6,164.69,164.39,164.46,43600.0,164.6,164.69,164.39,164.46,43600.0
2024-07-17 12:00:00,164.52,164.81,164.27,164.43,63336.0,164.52,164.81,164.27,164.43,63336.0
2024-07-17 12:10:00,164.43,164.78,163.82,164.78,65152.0,164.43,164.78,163.82,164.78,65152.0
2024-07-17 12:20:00,164.78,164.88,164.43,164.66,23108.0,164.78,164.88,164.43,164.66,23108.0
2024-07-17 12:30:00,164.76,164.79,164.45,164.57,35210.0,164.76,164.79,164.45,164.57,35210.0
2024-07-17 12:40:00,164.65,164.65,164.0,164.2,40106.0,164.65,164.65,164.0,164.2,40106.0
2024-07-17 12:50:00,164.16,164.88,164.16,164.88,37096.0,164.16,164.88,164.16,164.88,37096.0
2024-07-17 13:00:00,164.77,165.1,164.58,164.85,27188.0,164.77,165.1,164.58,164.85,27188.0
2024-07-17 13:10:00,164.87,165.29,164.85,165.24,36798.0,164.87,165.29,164.85,165.24,36798.0
2024-07-17 13:20:00,165.28,165.5,165.03,165.42,25466.0,165.28,165.5,165.03,165.42,25466.0
2024-07-17 13:30:00,165.4,165.79,165.27,165.51,40964.0,165.4,165.79,165.27,165.51,40964.0
2024-07-17 13:40:00,165.45,165.7,165.38,165.64,22538.0,165.45,165.7,165.38,165.64,22538.0
2024-07-17 13:50:00,165.6,165.65,165.23,165.59,24160.0,165.6,165.65,165.23,165.59,24160.0
2024-07-17 14:00:00,165.53,165.75,165.31,165.7,35900.0,165.53,165.75,165.31,165.7,35900.0
2024-07-17 14:10:00,165.64,166.0,165.54,165.98,40154.0,165.64,166.0,165.54,165.98,40154.0
2024-07-17 14:20:00,166.03,166.13,165.92,166.09,27274.0,166.03,166.13,165.92,166.09,27274.0
2024-07-17 14:30:00,166.08,166.35,166.0,166.15,46906.0,166.08,166.35,166.0,166.15,46906.0
2024-07-17 14:40:00,166.19,166.47,165.92,166.04,75396.0,166.19,166.47,165.92,166.04,75396.0
2024-07-17 14:50:00,166.04,166.26,165.9,166.19,36416.0,166.04,166.26,165.9,166.19,36416.0
2024-07-17 15:00:00,166.24,166.4,166.04,166.11,37332.0,166.24,166.4,166.04,166.11,37332.0
2024-07-17 15:10:00,166.11,166.44,166.02,166.19,34172.0,166.11,166.44,166.02,166.19,34172.0
2024-07-17 15:20:00,166.23,166.44,166.14,166.28,47118.0,166.23,166.44,166.14,166.28,47118.0
2024-07-17 15:30:00,166.26,166.46,166.15,166.22,53870.0,166.26,166.46,166.15,166.22,53870.0
2024-07-17 15:40:00,166.31,166.67,166.31,166.47,70334.0,166.31,166.67,166.31,166.47,70334.0
2024-07-17 15:50:00,166.52,166.65,166.07,166.07,215156.0,166.52,166.65,166.07,166.07,215156.0
2024-07-18 09:30:00,164.64,164.91,162.94,163.78,223612.0,164.64,164.91,162.94,163.78,223612.0
2024-07-18 09:40:00,163.8,164.95,163.5,164.65,77508.0,163.8,164.95,163.5,164.65,77508.0
2024-07-18 09:50:00,164.75,165.47,164.12,165.15,47806.0,164.75,165.47,164.12,165.15,47806.0
2024-07-18 10:00:00,165.13,165.5,164.77,165.31,39290.0,165.13,165.5,164.77,165.31,39290.0
2024-07-18 10:10:00,165.15,165.48,164.51,164.51,31322.0,165.15,165.48,164.51,164.51,31322.0
2024-07-18 10:20:00,164.57,164.63,163.67,163.76,48100.0,164.57,164.63,163.67,163.76,48100.0
2024-07-18 10:30:00,163.7,163.81,162.1,162.1,111934.0,163.7,163.81,162.1,162.1,111934.0
2024-07-18 10:40:00,162.12,162.79,161.68,162.56,77346.0,162.12,162.79,161.68,162.56,77346.0
2024-07-18 10:50:00,162.85,164.23,162.57,163.73,87434.0,162.85,164.23,162.57,163.73,87434.0
2024-07-18 11:00:00,163.79,164.06,163.42,163.81,41536.0,163.79,164.06,163.42,163.81,41536.0
2024-07-18 11:10:00,163.72,163.84,162.6,162.6,84290.0,163.72,163.84,162.6,162.6,84290.0
2024-07-18 11:20:00,162.74,163.07,162.36,162.82,105594.0,162.74,163.07,162.36,162.82,105594.0
2024-07-18 11:30:00,162.83,163.0,162.32,162.5,36742.0,162.83,163.0,162.32,162.5,36742.0
2024-07-18 11:40:00,162.51,163.21,162.25,162.25,40064.0,162.51,163.21,162.25,162.25,40064.0
2024-07-18 11:50:00,162.29,162.43,161.4,161.68,80768.0,162.29,162.43,161.4,161.68,80768.0
2024-07-18 12:00:00,161.6,162.0,161.27,161.85,63224.0,161.6,162.0,161.27,161.85,63224.0
2024-07-18 12:10:00,161.9,162.23,161.68,162.13,78690.0,161.9,162.23,161.68,162.13,78690.0
2024-07-18 12:20:00,162.22,162.51,161.94,162.33,46238.0,162.22,162.51,161.94,162.33,46238.0
2024-07-18 12:30:00,162.31,162.77,162.25,162.27,65026.0,162.31,162.77,162.25,162.27,65026.0
2024-07-18 12:40:00,162.27,162.27,161.75,161.75,47986.0,162.27,162.27,161.75,161.75,47986.0
2024-07-18 12:50:00,161.78,161.85,161.57,161.73,29584.0,161.78,161.85,161.57,161.73,29584.0
2024-07-18 13:00:00,161.82,162.13,161.65,161.89,20810.0,161.82,162.13,161.65,161.89,20810.0
2024-07-18 13:10:00,161.83,162.26,161.82,162.18,24684.0,161.83,162.26,161.82,162.18,24684.0
2024-07-18 13:20:00,162.13,162.57,162.09,162.31,39726.0,162.13,162.57,162.09,162.31,39726.0
2024-07-18 13:30:00,162.29,162.42,161.92,161.99,33502.0,162.29,162.42,161.92,161.99,33502.0
2024-07-18 13:40:00,161.97,162.4,161.94,162.4,18142.0,161.97,162.4,161.94,162.4,18142.0
2024-07-18 13:50:00,162.35,162.35,162.0,162.07,24566.0,162.35,162.35,162.0,162.07,24566.0
2024-07-18 14:00:00,162.13,162.31,161.81,162.27,51508.0,162.13,162.31,161.81,162.27,51508.0
2024-07-18 14:10:00,162.22,162.23,161.75,162.16,48022.0,162.22,162.23,161.75,162.16,48022.0
2024-07-18 14:20:00,162.13,162.31,161.99,162.13,33760.0,162.13,162.31,161.99,162.13,33760.0
2024-07-18 14:30:00,162.14,162.25,161.63,161.63,21672.0,162.14,162.25,161.63,161.63,21672.0
2024-07-18 14:40:00,161.72,161.91,161.5,161.53,25482.0,161.72,161.91,161.5,161.53,25482.0
2024-07-18 14:50:00,161.63,161.68,161.35,161.45,26366.0,161.63,161.68,161.35,161.45,26366.0
2024-07-18 15:00:00,161.47,161.56,161.12,161.26,34956.0,161.47,161.56,161.12,161.26,34956.0
2024-07-18 15:10:00,161.22,161.31,160.4,160.64,50734.0,161.22,161.31,160.4,160.64,50734.0
2024-07-18 15:20:00,160.58,160.8,160.13,160.74,72198.0,160.58,160.8,160.13,160.74,72198.0
2024-07-18 15:30:00,160.74,161.35,160.47,161.23,66454.0,160.74,161.35,160.47,161.23,66454.0
2024-07-18 15:40:00,161.32,162.48,161.29,162.34,90564.0,161.32,162.48,161.29,162.34,90564.0
2024-07-18 15:50:00,162.32,162.64,161.9,161.9,297524.0,162.32,162.64,161.9,161.9,297524.0
2024-07-19 09:30:00,166.0,168.45,163.5,163.95,848644.0,166.0,168.45,163.5,163.95,848644.0
2024-07-19 09:40:00,163.57,166.32,163.02,165.77,232638.0,163.57,166.32,163.02,165.77,232638.0
2024-07-19 09:50:00,165.9,167.08,165.64,165.91,206402.0,165.9,167.08,165.64,165.91,206402.0
2024-07-19 10:00:00,165.87,166.0,165.09,165.25,111878.0,165.87,166.0,165.09,165.25,111878.0
2024-07-19 10:10:00,165.31,165.74,164.21,164.56,102292.0,165.31,165.74,164.21,164.56,102292.0
2024-07-19 10:20:00,164.51,164.67,163.4,163.67,114072.0,164.51,164.67,163.4,163.67,114072.0
2024-07-19 10:30:00,163.77,164.33,163.54,164.1,46716.0,163.77,164.33,163.54,164.1,46716.0
2024-07-19 10:40:00,164.1,164.83,163.69,164.63,54872.0,164.1,164.83,163.69,164.63,54872.0
2024-07-19 10:50:00,164.53,165.15,164.32,164.97,56186.0,164.53,165.15,164.32,164.97,56186.0
2024-07-19 11:00:00,164.89,165.71,164.89,165.09,66402.0,164.89,165.71,164.89,165.09,66402.0
2024-07-19 11:10:00,165.14,165.49,164.76,165.28,39240.0,165.14,165.49,164.76,165.28,39240.0
2024-07-19 11:20:00,165.33,165.34,164.64,164.65,61028.0,165.33,165.34,164.64,164.65,61028.0
2024-07-19 11:30:00,164.73,164.73,163.81,163.86,42534.0,164.73,164.73,163.81,163.86,42534.0
2024-07-19 11:40:00,163.98,164.38,163.87,164.35,31154.0,163.98,164.38,163.87,164.35,31154.0
2024-07-19 11:50:00,164.35,165.34,164.13,165.1,57826.0,164.35,165.34,164.13,165.1,57826.0
2024-07-19 12:00:00,165.1,165.87,165.09,165.41,65328.0,165.1,165.87,165.09,165.41,65328.0
2024-07-19 12:10:00,165.4,165.78,165.34,165.56,52146.0,165.4,165.78,165.34,165.56,52146.0
2024-07-19 12:20:00,165.56,165.67,165.07,165.41,40786.0,165.56,165.67,165.07,165.41,40786.0
2024-07-19 12:30:00,165.35,165.35,164.62,164.84,28946.0,165.35,165.35,164.62,164.84,28946.0
2024-07-19 12:40:00,164.88,165.06,164.55,164.65,53000.0,164.88,165.06,164.55,164.65,53000.0
2024-07-19 12:50:00,164.56,164.73,164.09,164.58,48704.0,164.56,164.73,164.09,164.58,48704.0
2024-07-19 13:00:00,164.63,164.71,164.23,164.39,22800.0,164.63,164.71,164.23,164.39,22800.0
2024-07-19 13:10:00,164.38,164.52,164.16,164.2,28510.0,164.38,164.52,164.16,164.2,28510.0
2024-07-19 13:20:00,164.18,164.61,164.15,164.49,26874.0,164.18,164.61,164.15,164.49,26874.0
2024-07-19 13:30:00,164.35,164.95,164.3,164.89,29192.0,164.35,164.95,164.3,164.89,29192.0
2024-07-19 13:40:00,164.9,165.16,164.66,165.01,59096.0,164.9,165.16,164.66,165.01,59096.0
2024-07-19 13:50:00,165.06,165.12,164.35,164.57,49944.0,165.06,165.12,164.35,164.57,49944.0
2024-07-19 14:00:00,164.63,164.87,164.51,164.82,21892.0,164.63,164.87,164.51,164.82,21892.0
2024-07-19 14:10:00,164.77,164.89,164.55,164.71,20070.0,164.77,164.89,164.55,164.71,20070.0
2024-07-19 14:20:00,164.65,164.71,164.38,164.48,15786.0,164.65,164.71,164.38,164.48,15786.0
2024-07-19 14:30:00,164.37,164.56,164.13,164.13,17246.0,164.37,164.56,164.13,164.13,17246.0
2024-07-19 14:40:00,164.29,164.47,164.18,164.32,30842.0,164.29,164.47,164.18,164.32,30842.0
2024-07-19 14:50:00,164.4,164.53,164.09,164.19,30954.0,164.4,164.53,164.09,164.19,30954.0
2024-07-19 15:00:00,164.23,165.0,164.23,164.9,23704.0,164.23,165.0,164.23,164.9,23704.0
2024-07-19 15:10:00,164.93,165.85,164.92,165.79,70338.0,164.93,165.85,164.92,165.79,70338.0
2024-07-19 15:20:00,165.84,166.17,165.51,166.03,88836.0,165.84,166.17,165.51,166.03,88836.0
2024-07-19 15:30:00,166.05,166.12,165.25,165.25,77446.0,166.05,166.12,165.25,165.25,77446.0
2024-07-19 15:40:00,165.29,165.57,165.09,165.36,80928.0,165.29,165.57,165.09,165.36,80928.0
2024-07-19 15:50:00,165.41,165.71,165.17,165.52,256298.0,165.41,165.71,165.17,165.52,256298.0
2024-07-22 09:30:00,167.23,169.44,166.0,167.92,381278.0,167.23,169.44,166.0,167.92,381278.0
2024-07-22 09:40:00,168.22,168.22,166.33,166.59,132030.0,168.22,168.22,166.33,166.59,132030.0
2024-07-22 09:50:00,166.48,167.42,166.02,166.18,98248.0,166.48,167.42,166.02,166.18,98248.0
2024-07-22 10:00:00,166.29,166.4,165.26,165.6,102332.0,166.29,166.4,165.26,165.6,102332.0
2024-07-22 10:10:00,165.7,165.98,165.04,165.37,123062.0,165.7,165.98,165.04,165.37,123062.0
2024-07-22 10:20:00,165.38,165.64,164.88,165.43,117720.0,165.38,165.64,164.88,165.43,117720.0
2024-07-22 10:30:00,165.54,166.14,165.03,165.94,82378.0,165.54,166.14,165.03,165.94,82378.0
2024-07-22 10:40:00,165.97,166.25,165.76,166.2,56842.0,165.97,166.25,165.76,166.2,56842.0
2024-07-22 10:50:00,166.07,166.37,165.78,165.88,52042.0,166.07,166.37,165.78,165.88,52042.0
2024-07-22 11:00:00,165.88,166.42,165.71,165.74,48576.0,165.88,166.42,165.71,165.74,48576.0
2024-07-22 11:10:00,165.82,165.85,165.06,165.16,45880.0,165.82,165.85,165.06,165.16,45880.0
2024-07-22 11:20:00,165.08,165.26,164.6,164.71,70580.0,165.08,165.26,164.6,164.71,70580.0
2024-07-22 11:30:00,164.62,164.88,164.44,164.88,67404.0,164.62,164.88,164.44,164.88,67404.0
2024-07-22 11:40:00,164.86,165.07,164.55,164.94,28842.0,164.86,165.07,164.55,164.94,28842.0
2024-07-22 11:50:00,165.01,165.36,164.67,165.36,42226.0,165.01,165.36,164.67,165.36,42226.0
2024-07-22 12:00:00,165.35,165.51,164.92,165.23,40114.0,165.35,165.51,164.92,165.23,40114.0
2024-07-22 12:10:00,165.08,165.4,165.08,165.36,28048.0,165.08,165.4,165.08,165.36,28048.0
2024-07-22 12:20:00,165.25,165.54,165.13,165.52,46594.0,165.25,165.54,165.13,165.52,46594.0
2024-07-22 12:30:00,165.53,165.92,165.4,165.72,49726.0,165.53,165.92,165.4,165.72,49726.0
2024-07-22 12:40:00,165.77,166.24,165.72,166.17,36686.0,165.77,166.24,165.72,166.17,36686.0
2024-07-22 12:50:00,166.12,166.52,166.03,166.13,55300.0,166.12,166.52,166.03,166.13,55300.0
2024-07-22 13:00:00,166.14,166.49,165.67,166.41,69140.0,166.14,166.49,165.67,166.41,69140.0
2024-07-22 13:10:00,166.42,166.48,166.03,166.17,35378.0,166.42,166.48,166.03,166.17,35378.0
2024-07-22 13:20:00,166.13,166.23,165.97,166.15,18748.0,166.13,166.23,165.97,166.15,18748.0
2024-07-22 13:30:00,166.13,166.5,166.12,166.35,27768.0,166.13,166.5,166.12,166.35,27768.0
2024-07-22 13:40:00,166.26,166.63,166.21,166.58,29232.0,166.26,166.63,166.21,166.58,29232.0
2024-07-22 13:50:00,166.63,167.0,166.62,166.92,39766.0,166.63,167.0,166.62,166.92,39766.0
2024-07-22 14:00:00,166.94,167.36,166.92,167.27,58854.0,166.94,167.36,166.92,167.27,58854.0
2024-07-22 14:10:00,167.31,167.31,167.06,167.09,28922.0,167.31,167.31,167.06,167.09,28922.0
2024-07-22 14:20:00,167.07,167.18,166.72,166.72,34468.0,167.07,167.18,166.72,166.72,34468.0
2024-07-22 14:30:00,166.64,166.74,166.46,166.51,42940.0,166.64,166.74,166.46,166.51,42940.0
2024-07-22 14:40:00,166.47,166.53,166.28,166.32,33106.0,166.47,166.53,166.28,166.32,33106.0
2024-07-22 14:50:00,166.27,166.59,166.09,166.16,46244.0,166.27,166.59,166.09,166.16,46244.0
2024-07-22 15:00:00,166.07,166.35,165.82,166.29,31680.0,166.07,166.35,165.82,166.29,31680.0
2024-07-22 15:10:00,166.29,166.71,166.28,166.51,24796.0,166.29,166.71,166.28,166.51,24796.0
2024-07-22 15:20:00,166.44,166.81,166.43,166.73,39774.0,166.44,166.81,166.43,166.73,39774.0
2024-07-22 15:30:00,166.77,166.92,166.63,166.92,28704.0,166.77,166.92,166.63,166.92,28704.0
2024-07-22 15:40:00,166.88,167.0,166.74,166.76,46522.0,166.88,167.0,166.74,166.76,46522.0
2024-07-22 15:50:00,166.74,167.25,166.58,166.84,203638.0,166.74,167.25,166.58,166.84,203638.0
2024-07-23 09:30:00,167.5,168.28,166.33,166.72,134950.0,167.5,168.28,166.33,166.72,134950.0
2024-07-23 09:40:00,166.9,167.81,166.86,167.59,56878.0,166.9,167.81,166.86,167.59,56878.0
2024-07-23 09:50:00,167.54,168.02,167.13,167.6,48124.0,167.54,168.02,167.13,167.6,48124.0
2024-07-23 10:00:00,167.52,168.13,166.68,167.91,34540.0,167.52,168.13,166.68,167.91,34540.0
2024-07-23 10:10:00,167.8,168.25,167.63,167.79,31142.0,167.8,168.25,167.63,167.79,31142.0
2024-07-23 10:20:00,167.85,168.45,167.81,167.83,38514.0,167.85,168.45,167.81,167.83,38514.0
2024-07-23 10:30:00,167.97,167.97,167.35,167.56,18768.0,167.97,167.97,167.35,167.56,18768.0
2024-07-23 10:40:00,167.5,167.85,167.14,167.26,286126.0,167.5,167.85,167.14,167.26,286126.0
2024-07-23 10:50:00,167.36,167.95,167.08,167.95,138834.0,167.36,167.95,167.08,167.95,138834.0
2024-07-23 11:00:00,167.97,169.06,167.85,169.02,49232.0,167.97,169.06,167.85,169.02,49232.0
2024-07-23 11:10:00,169.1,170.45,169.03,169.99,124428.0,169.1,170.45,169.03,169.99,124428.0
2024-07-23 11:20:00,169.96,169.97,168.77,168.96,72892.0,169.96,169.97,168.77,168.96,72892.0
2024-07-23 11:30:00,168.9,169.23,168.81,168.99,37560.0,168.9,169.23,168.81,168.99,37560.0
2024-07-23 11:40:00,168.99,169.12,168.76,169.06,27128.0,168.99,169.12,168.76,169.06,27128.0
2024-07-23 11:50:00,169.06,169.1,168.71,168.92,21550.0,169.06,169.1,168.71,168.92,21550.0
2024-07-23 12:00:00,168.8,168.87,168.46,168.66,21510.0,168.8,168.87,168.46,168.66,21510.0
2024-07-23 12:10:00,168.72,168.72,168.26,168.57,14062.0,168.72,168.72,168.26,168.57,14062.0
2024-07-23 12:20:00,168.5,168.5,167.74,168.31,41144.0,168.5,168.5,167.74,168.31,41144.0
2024-07-23 12:30:00,168.28,168.64,168.15,168.49,28622.0,168.28,168.64,168.15,168.49,28622.0
2024-07-23 12:40:00,168.45,168.89,168.28,168.69,10900.0,168.45,168.89,168.28,168.69,10900.0
2024-07-23 12:50:00,168.64,168.89,168.52,168.62,21434.0,168.64,168.89,168.52,168.62,21434.0
2024-07-23 13:00:00,168.75,169.0,168.64,168.85,9530.0,168.75,169.0,168.64,168.85,9530.0
2024-07-23 13:10:00,168.85,168.85,168.5,168.65,7208.0,168.85,168.85,168.5,168.65,7208.0
2024-07-23 13:20:00,168.82,168.88,168.71,168.78,9644.0,168.82,168.88,168.71,168.78,9644.0
2024-07-23 13:30:00,168.79,168.79,168.25,168.6,14044.0,168.79,168.79,168.25,168.6,14044.0
2024-07-23 13:40:00,168.53,168.65,168.32,168.59,8974.0,168.53,168.65,168.32,168.59,8974.0
2024-07-23 13:50:00,168.63,168.93,168.52,168.83,11914.0,168.63,168.93,168.52,168.83,11914.0
2024-07-23 14:00:00,168.88,169.27,168.88,169.27,11108.0,168.88,169.27,168.88,169.27,11108.0
2024-07-23 14:10:00,169.19,169.33,169.08,169.16,17106.0,169.19,169.33,169.08,169.16,17106.0
2024-07-23 14:20:00,169.06,169.07,168.5,168.76,16354.0,169.06,169.07,168.5,168.76,16354.0
2024-07-23 14:30:00,168.78,169.0,168.58,168.84,20394.0,168.78,169.0,168.58,168.84,20394.0
2024-07-23 14:40:00,168.79,168.8,168.51,168.65,37030.0,168.79,168.8,168.51,168.65,37030.0
2024-07-23 14:50:00,168.6,168.6,168.4,168.5,10608.0,168.6,168.6,168.4,168.5,10608.0
2024-07-23 15:00:00,168.54,168.83,168.54,168.73,15886.0,168.54,168.83,168.54,168.73,15886.0
2024-07-23 15:10:00,168.72,168.78,168.49,168.54,17018.0,168.72,168.78,168.49,168.54,17018.0
2024-07-23 15:20:00,168.55,168.73,168.54,168.54,15670.0,168.55,168.73,168.54,168.54,15670.0
2024-07-23 15:30:00,168.52,168.58,168.17,168.34,28948.0,168.52,168.58,168.17,168.34,28948.0
2024-07-23 15:40:00,168.33,168.39,168.02,168.22,31890.0,168.33,168.39,168.02,168.22,31890.0
2024-07-23 15:50:00,168.16,168.28,167.6,167.7,152084.0,168.16,168.28,167.6,167.7,152084.0
2024-07-24 09:30:00,167.0,168.14,166.33,166.61,110278.0,167.0,168.14,166.33,166.61,110278.0
2024-07-24 09:40:00,166.71,167.5,166.71,167.02,39264.0,166.71,167.5,166.71,167.02,39264.0
2024-07-24 09:50:00,167.13,167.13,165.67,165.98,64410.0,167.13,167.13,165.67,165.98,64410.0
2024-07-24 10:00:00,166.0,166.0,165.16,165.47,62862.0,166.0,166.0,165.16,165.47,62862.0
2024-07-24 10:10:00,165.59,165.82,165.06,165.25,47066.0,165.59,165.82,165.06,165.25,47066.0
2024-07-24 10:20:00,165.28,165.58,165.05,165.42,52230.0,165.28,165.58,165.05,165.42,52230.0
2024-07-24 10:30:00,165.42,165.83,165.21,165.3,20018.0,165.42,165.83,165.21,165.3,20018.0
2024-07-24 10:40:00,165.32,165.63,165.1,165.15,18652.0,165.32,165.63,165.1,165.15,18652.0
2024-07-24 10:50:00,165.08,165.1,164.81,165.05,42588.0,165.08,165.1,164.81,165.05,42588.0
2024-07-24 11:00:00,165.04,165.16,164.76,164.9,44556.0,165.04,165.16,164.76,164.9,44556.0
2024-07-24 11:10:00,164.91,164.92,164.5,164.73,27526.0,164.91,164.92,164.5,164.73,27526.0
2024-07-24 11:20:00,164.77,164.77,164.33,164.6,31312.0,164.77,164.77,164.33,164.6,31312.0
2024-07-24 11:30:00,164.54,164.93,164.46,164.72,18842.0,164.54,164.93,164.46,164.72,18842.0
2024-07-24 11:40:00,164.63,165.0,164.3,164.45,27472.0,164.63,165.0,164.3,164.45,27472.0
2024-07-24 11:50:00,164.34,164.62,164.13,164.23,35938.0,164.34,164.62,164.13,164.23,35938.0
2024-07-24 12:00:00,164.18,164.34,163.7,163.81,62316.0,164.18,164.34,163.7,163.81,62316.0
2024-07-24 12:10:00,163.79,164.32,163.73,164.2,21138.0,163.79,164.32,163.73,164.2,21138.0
2024-07-24 12:20:00,164.19,164.36,164.1,164.12,23082.0,164.19,164.36,164.1,164.12,23082.0
2024-07-24 12:30:00,164.18,164.44,164.04,164.1,23724.0,164.18,164.44,164.04,164.1,23724.0
2024-07-24 12:40:00,164.09,164.14,163.82,163.99,20524.0,164.09,164.14,163.82,163.99,20524.0
2024-07-24 12:50:00,163.94,164.17,163.78,164.06,31098.0,163.94,164.17,163.78,164.06,31098.0
2024-07-24 13:00:00,164.06,164.35,163.9,164.31,36840.0,164.06,164.35,163.9,164.31,36840.0
2024-07-24 13:10:00,164.32,164.39,163.87,163.94,61556.0,164.32,164.39,163.87,163.94,61556.0
2024-07-24 13:20:00,163.98,164.13,163.89,163.98,16236.0,163.98,164.13,163.89,163.98,16236.0
2024-07-24 13:30:00,163.97,164.06,163.74,163.91,25958.0,163.97,164.06,163.74,163.91,25958.0
2024-07-24 13:40:00,163.91,164.03,163.65,163.65,18074.0,163.91,164.03,163.65,163.65,18074.0
2024-07-24 13:50:00,163.51,163.72,163.43,163.57,22720.0,163.51,163.72,163.43,163.57,22720.0
2024-07-24 14:00:00,163.5,163.57,163.29,163.4,38724.0,163.5,163.57,163.29,163.4,38724.0
2024-07-24 14:10:00,163.32,163.51,163.26,163.39,28226.0,163.32,163.51,163.26,163.39,28226.0
2024-07-24 14:20:00,163.32,163.52,163.21,163.35,26424.0,163.32,163.52,163.21,163.35,26424.0
2024-07-24 14:30:00,163.4,163.66,163.32,163.61,33670.0,163.4,163.66,163.32,163.61,33670.0
2024-07-24 14:40:00,163.62,163.66,163.1,163.15,19378.0,163.62,163.66,163.1,163.15,19378.0
2024-07-24 14:50:00,163.19,163.25,163.02,163.17,28042.0,163.19,163.25,163.02,163.17,28042.0
2024-07-24 15:00:00,163.18,163.24,162.81,163.07,33774.0,163.18,163.24,162.81,163.07,33774.0
2024-07-24 15:10:00,163.07,163.32,163.04,163.06,28664.0,163.07,163.32,163.04,163.06,28664.0
2024-07-24 15:20:00,163.09,163.2,162.65,162.77,45582.0,163.09,163.2,162.65,162.77,45582.0
2024-07-24 15:30:00,162.78,162.96,162.56,162.9,51522.0,162.78,162.96,162.56,162.9,51522.0
2024-07-24 15:40:00,162.9,163.16,162.75,163.12,59702.0,162.9,163.16,162.75,163.12,59702.0
2024-07-24 15:50:00,163.18,163.23,161.5,162.25,366908.0,163.18,163.23,161.5,162.25,366908.0
2024-07-25 09:30:00,163.28,163.75,160.67,161.16,114454.0,163.28,163.75,160.67,161.16,114454.0
2024-07-25 09:40:00,161.19,162.61,160.85,161.65,117352.0,161.19,162.61,160.85,161.65,117352.0
2024-07-25 09:50:00,161.6,161.92,160.38,160.41,53260.0,161.6,161.92,160.38,160.41,53260.0
2024-07-25 10:00:00,160.26,160.87,159.65,160.04,119942.0,160.26,160.87,159.65,160.04,119942.0
2024-07-25 10:10:00,160.19,160.8,159.37,160.74,96894.0,160.19,160.8,159.37,160.74,96894.0
2024-07-25 10:20:00,160.69,161.0,160.0,161.0,71078.0,160.69,161.0,160.0,161.0,71078.0
2024-07-25 10:30:00,160.9,161.65,160.63,161.3,63724.0,160.9,161.65,160.63,161.3,63724.0
2024-07-25 10:40:00,161.19,162.1,161.12,162.1,40550.0,161.19,162.1,161.12,162.1,40550.0
2024-07-25 10:50:00,162.22,163.2,162.01,163.04,47724.0,162.22,163.2,162.01,163.04,47724.0
2024-07-25 11:00:00,162.94,162.99,162.41,162.67,47924.0,162.94,162.99,162.41,162.67,47924.0
2024-07-25 11:10:00,162.67,163.55,162.66,163.29,94398.0,162.67,163.55,162.66,163.29,94398.0
2024-07-25 11:20:00,163.29,163.4,162.62,162.77,55490.0,163.29,163.4,162.62,162.77,55490.0
2024-07-25 11:30:00,162.75,163.16,162.65,162.95,65546.0,162.75,163.16,162.65,162.95,65546.0
2024-07-25 11:40:00,162.95,163.01,162.38,162.45,40508.0,162.95,163.01,162.38,162.45,40508.0
2024-07-25 11:50:00,162.53,163.0,162.4,163.0,33392.0,162.53,163.0,162.4,163.0,33392.0
2024-07-25 12:00:00,162.91,163.44,162.71,163.08,44200.0,162.91,163.44,162.71,163.08,44200.0
2024-07-25 12:10:00,163.15,164.22,163.07,164.12,49890.0,163.15,164.22,163.07,164.12,49890.0
2024-07-25 12:20:00,164.13,164.27,163.95,164.15,35044.0,164.13,164.27,163.95,164.15,35044.0
2024-07-25 12:30:00,164.15,164.4,163.77,163.92,51560.0,164.15,164.4,163.77,163.92,51560.0
2024-07-25 12:40:00,163.88,164.14,163.73,164.03,62070.0,163.88,164.14,163.73,164.03,62070.0
2024-07-25 12:50:00,164.06,164.17,163.77,164.04,17912.0,164.06,164.17,163.77,164.04,17912.0
2024-07-25 13:00:00,164.19,164.43,163.9,164.21,36704.0,164.19,164.43,163.9,164.21,36704.0
2024-07-25 13:10:00,164.23,164.35,163.58,163.72,23834.0,164.23,164.35,163.58,163.72,23834.0
2024-07-25 13:20:00,163.82,163.94,163.02,163.17,45906.0,163.82,163.94,163.02,163.17,45906.0
2024-07-25 13:30:00,163.18,163.28,162.96,163.22,24468.0,163.18,163.28,162.96,163.22,24468.0
2024-07-25 13:40:00,163.13,163.47,162.93,163.26,20996.0,163.13,163.47,162.93,163.26,20996.0
2024-07-25 13:50:00,163.17,163.38,162.94,163.29,34990.0,163.17,163.38,162.94,163.29,34990.0
2024-07-25 14:00:00,163.21,163.37,162.88,163.02,18106.0,163.21,163.37,162.88,163.02,18106.0
2024-07-25 14:10:00,163.0,163.22,162.91,163.09,16406.0,163.0,163.22,162.91,163.09,16406.0
2024-07-25 14:20:00,163.05,163.16,162.75,162.9,19004.0,163.05,163.16,162.75,162.9,19004.0
2024-07-25 14:30:00,162.97,163.24,162.83,163.07,17734.0,162.97,163.24,162.83,163.07,17734.0
2024-07-25 14:40:00,162.92,163.03,161.89,161.9,27550.0,162.92,163.03,161.89,161.9,27550.0
2024-07-25 14:50:00,161.97,162.1,161.57,161.64,35778.0,161.97,162.1,161.57,161.64,35778.0
2024-07-25 15:00:00,161.56,161.87,161.39,161.47,25578.0,161.56,161.87,161.39,161.47,25578.0
2024-07-25 15:10:00,161.41,161.75,161.31,161.38,28618.0,161.41,161.75,161.31,161.38,28618.0
2024-07-25 15:20:00,161.38,162.01,161.33,161.74,100564.0,161.38,162.01,161.33,161.74,100564.0
2024-07-25 15:30:00,161.78,161.87,160.54,160.7,65976.0,161.78,161.87,160.54,160.7,65976.0
2024-07-25 15:40:00,160.67,160.82,160.41,160.72,63840.0,160.67,160.82,160.41,160.72,63840.0
2024-07-25 15:50:00,160.73,160.73,159.65,159.98,276630.0,160.73,160.73,159.65,159.98,276630.0
2024-07-26 09:30:00,161.62,162.15,160.64,161.78,95198.0,161.62,162.15,160.64,161.78,95198.0
2024-07-26 09:40:00,161.97,162.35,161.06,161.39,37274.0,161.97,162.35,161.06,161.39,37274.0
2024-07-26 09:50:00,161.39,162.15,161.28,162.15,33878.0,161.39,162.15,161.28,162.15,33878.0
2024-07-26 10:00:00,162.08,162.77,161.78,161.91,105100.0,162.08,162.77,161.78,161.91,105100.0
2024-07-26 10:10:00,161.85,162.73,161.84,162.01,44016.0,161.85,162.73,161.84,162.01,44016.0
2024-07-26 10:20:00,162.23,162.86,161.85,162.51,75584.0,162.23,162.86,161.85,162.51,75584.0
2024-07-26 10:30:00,162.52,162.52,161.85,161.94,34788.0,162.52,162.52,161.85,161.94,34788.0
2024-07-26 10:40:00,161.92,162.05,161.24,161.48,36394.0,161.92,162.05,161.24,161.48,36394.0
2024-07-26 10:50:00,161.45,161.71,160.94,161.71,49938.0,161.45,161.71,160.94,161.71,49938.0
2024-07-26 11:00:00,161.73,162.5,161.73,162.49,36826.0,161.73,162.5,161.73,162.49,36826.0
2024-07-26 11:10:00,162.57,162.6,161.89,161.92,22716.0,162.57,162.6,161.89,161.92,22716.0
2024-07-26 11:20:00,161.85,162.06,161.75,161.96,23498.0,161.85,162.06,161.75,161.96,23498.0
2024-07-26 11:30:00,161.95,162.33,161.87,162.1,19352.0,161.95,162.33,161.87,162.1,19352.0
2024-07-26 11:40:00,162.13,162.65,162.09,162.43,23030.0,162.13,162.65,162.09,162.43,23030.0
2024-07-26 11:50:00,162.53,162.71,162.38,162.57,52770.0,162.53,162.71,162.38,162.57,52770.0
2024-07-26 12:00:00,162.58,163.38,162.53,163.35,34442.0,162.58,163.38,162.53,163.35,34442.0
2024-07-26 12:10:00,163.39,163.59,163.23,163.46,25888.0,163.39,163.59,163.23,163.46,25888.0
2024-07-26 12:20:00,163.49,163.95,163.41,163.9,23234.0,163.49,163.95,163.41,163.9,23234.0
2024-07-26 12:30:00,163.9,164.12,163.56,163.66,31904.0,163.9,164.12,163.56,163.66,31904.0
2024-07-26 12:40:00,163.66,164.14,163.6,163.95,16320.0,163.66,164.14,163.6,163.95,16320.0
2024-07-26 12:50:00,163.95,164.24,163.89,164.16,20668.0,163.95,164.24,163.89,164.16,20668.0
2024-07-26 13:00:00,164.16,164.51,163.96,164.25,16164.0,164.16,164.51,163.96,164.25,16164.0
2024-07-26 13:10:00,164.26,164.39,164.1,164.12,13338.0,164.26,164.39,164.1,164.12,13338.0
2024-07-26 13:20:00,164.21,164.49,164.08,164.4,15686.0,164.21,164.49,164.08,164.4,15686.0
2024-07-26 13:30:00,164.35,164.58,163.62,163.67,35212.0,164.35,164.58,163.62,163.67,35212.0
2024-07-26 13:40:00,163.69,164.26,163.48,163.97,36886.0,163.69,164.26,163.48,163.97,36886.0
2024-07-26 13:50:00,164.06,164.29,163.88,164.19,21852.0,164.06,164.29,163.88,164.19,21852.0
2024-07-26 14:00:00,164.17,164.44,164.09,164.42,15334.0,164.17,164.44,164.09,164.42,15334.0
2024-07-26 14:10:00,164.46,164.55,164.18,164.18,17662.0,164.46,164.55,164.18,164.18,17662.0
2024-07-26 14:20:00,164.19,164.37,164.02,164.02,19832.0,164.19,164.37,164.02,164.02,19832.0
2024-07-26 14:30:00,164.11,164.54,164.1,164.31,28750.0,164.11,164.54,164.1,164.31,28750.0
2024-07-26 14:40:00,164.47,164.47,163.84,164.16,27842.0,164.47,164.47,163.84,164.16,27842.0
2024-07-26 14:50:00,164.21,164.22,163.72,163.76,17624.0,164.21,164.22,163.72,163.76,17624.0
2024-07-26 15:00:00,163.81,163.81,163.31,163.53,22866.0,163.81,163.81,163.31,163.53,22866.0
2024-07-26 15:10:00,163.45,163.58,163.18,163.31,22934.0,163.45,163.58,163.18,163.31,22934.0
2024-07-26 15:20:00,163.29,163.91,163.27,163.6,20412.0,163.29,163.91,163.27,163.6,20412.0
2024-07-26 15:30:00,163.62,163.62,163.13,163.2,33322.0,163.62,163.62,163.13,163.2,33322.0
2024-07-26 15:40:00,163.2,163.73,163.2,163.54,42024.0,163.2,163.73,163.2,163.54,42024.0
2024-07-26 15:50:00,163.56,163.66,163.09,163.5,157358.0,163.56,163.66,163.09,163.5,157358.0
2024-07-29 09:30:00,163.75,164.37,161.0,162.39,147296.0,163.75,164.37,161.0,162.39,147296.0
2024-07-29 09:40:00,162.16,163.0,161.87,162.5,64680.0,162.16,163.0,161.87,162.5,64680.0
2024-07-29 09:50:00,162.55,163.46,162.22,163.44,31504.0,162.55,163.46,162.22,163.44,31504.0
2024-07-29 10:00:00,163.39,163.67,162.47,162.54,40402.0,163.39,163.67,162.47,162.54,40402.0
2024-07-29 10:10:00,162.53,163.0,162.26,162.93,22304.0,162.53,163.0,162.26,162.93,22304.0
2024-07-29 10:20:00,163.04,163.26,162.55,162.68,26724.0,163.04,163.26,162.55,162.68,26724.0
2024-07-29 10:30:00,162.83,162.84,162.04,162.57,32714.0,162.83,162.84,162.04,162.57,32714.0
2024-07-29 10:40:00,162.7,162.94,162.25,162.28,17688.0,162.7,162.94,162.25,162.28,17688.0
2024-07-29 10:50:00,162.21,162.43,162.06,162.13,24620.0,162.21,162.43,162.06,162.13,24620.0
2024-07-29 11:00:00,162.11,162.28,161.79,161.9,32570.0,162.11,162.28,161.79,161.9,32570.0
2024-07-29 11:10:00,161.95,162.24,161.75,161.91,25634.0,161.95,162.24,161.75,161.91,25634.0
2024-07-29 11:20:00,161.92,162.25,161.75,162.19,18800.0,161.92,162.25,161.75,162.19,18800.0
2024-07-29 11:30:00,162.04,162.05,161.56,161.85,27844.0,162.04,162.05,161.56,161.85,27844.0
2024-07-29 11:40:00,161.79,162.7,161.79,162.7,20016.0,161.79,162.7,161.79,162.7,20016.0
2024-07-29 11:50:00,162.72,162.88,162.53,162.66,21676.0,162.72,162.88,162.53,162.66,21676.0
2024-07-29 12:00:00,162.67,163.0,162.53,162.91,12284.0,162.67,163.0,162.53,162.91,12284.0
2024-07-29 12:10:00,162.91,163.5,162.91,163.48,13634.0,162.91,163.5,162.91,163.48,13634.0
2024-07-29 12:20:00,163.35,163.69,163.29,163.39,18194.0,163.35,163.69,163.29,163.39,18194.0
2024-07-29 12:30:00,163.48,163.59,163.25,163.41,9654.0,163.48,163.59,163.25,163.41,9654.0
2024-07-29 12:40:00,163.41,163.62,163.25,163.25,13520.0,163.41,163.62,163.25,163.25,13520.0
2024-07-29 12:50:00,163.16,163.37,162.98,163.08,4542.0,163.16,163.37,162.98,163.08,4542.0
2024-07-29 13:00:00,163.0,163.21,162.88,163.03,9582.0,163.0,163.21,162.88,163.03,9582.0
2024-07-29 13:10:00,163.03,163.28,162.92,163.12,5682.0,163.03,163.28,162.92,163.12,5682.0
2024-07-29 13:20:00,162.98,162.99,162.58,162.75,11740.0,162.98,162.99,162.58,162.75,11740.0
2024-07-29 13:30:00,162.59,162.64,162.28,162.46,11880.0,162.59,162.64,162.28,162.46,11880.0
2024-07-29 13:40:00,162.46,162.56,162.24,162.24,11228.0,162.46,162.56,162.24,162.24,11228.0
2024-07-29 13:50:00,162.17,162.38,162.0,162.08,17442.0,162.17,162.38,162.0,162.08,17442.0
2024-07-29 14:00:00,162.07,162.07,161.54,161.55,19172.0,162.07,162.07,161.54,161.55,19172.0
2024-07-29 14:10:00,161.79,161.85,161.61,161.66,16790.0,161.79,161.85,161.61,161.66,16790.0
2024-07-29 14:20:00,161.65,161.75,161.4,161.53,29562.0,161.65,161.75,161.4,161.53,29562.0
2024-07-29 14:30:00,161.54,161.54,161.18,161.24,22996.0,161.54,161.54,161.18,161.24,22996.0
2024-07-29 14:40:00,161.27,161.55,161.2,161.41,25648.0,161.27,161.55,161.2,161.41,25648.0
2024-07-29 14:50:00,161.44,161.71,161.37,161.6,20478.0,161.44,161.71,161.37,161.6,20478.0
2024-07-29 15:00:00,161.56,161.64,161.26,161.26,21034.0,161.56,161.64,161.26,161.26,21034.0
2024-07-29 15:10:00,161.32,161.45,161.14,161.37,24364.0,161.32,161.45,161.14,161.37,24364.0
2024-07-29 15:20:00,161.36,161.54,161.17,161.34,28830.0,161.36,161.54,161.17,161.34,28830.0
2024-07-29 15:30:00,161.36,161.67,161.31,161.47,38926.0,161.36,161.67,161.31,161.47,38926.0
2024-07-29 15:40:00,161.5,161.63,161.2,161.3,52444.0,161.5,161.63,161.2,161.3,52444.0
2024-07-29 15:50:00,161.22,161.43,160.7,161.04,190976.0,161.22,161.43,160.7,161.04,190976.0
2024-07-30 09:30:00,162.62,163.0,161.72,162.57,67152.0,162.62,163.0,161.72,162.57,67152.0
2024-07-30 09:40:00,162.9,163.42,162.25,162.65,36948.0,162.9,163.42,162.25,162.65,36948.0
2024-07-30 09:50:00,162.75,162.92,161.88,162.38,41956.0,162.75,162.92,161.88,162.38,41956.0
2024-07-30 10:00:00,162.25,162.96,161.79,162.45,28206.0,162.25,162.96,161.79,162.45,28206.0
2024-07-30 10:10:00,162.45,162.98,162.18,162.88,20500.0,162.45,162.98,162.18,162.88,20500.0
2024-07-30 10:20:00,162.86,162.95,162.31,162.65,57538.0,162.86,162.95,162.31,162.65,57538.0
2024-07-30 10:30:00,162.65,162.89,162.21,162.44,38798.0,162.65,162.89,162.21,162.44,38798.0
2024-07-30 10:40:00,162.37,162.71,162.09,162.33,57936.0,162.37,162.71,162.09,162.33,57936.0
2024-07-30 10:50:00,162.32,162.49,162.02,162.1,20716.0,162.32,162.49,162.02,162.1,20716.0
2024-07-30 11:00:00,162.1,162.2,160.84,160.87,52150.0,162.1,162.2,160.84,160.87,52150.0
2024-07-30 11:10:00,160.88,161.24,160.53,161.02,61284.0,160.88,161.24,160.53,161.02,61284.0
2024-07-30 11:20:00,161.08,161.34,160.85,161.15,33412.0,161.08,161.34,160.85,161.15,33412.0
2024-07-30 11:30:00,161.05,161.15,160.2,160.38,38956.0,161.05,161.15,160.2,160.38,38956.0
2024-07-30 11:40:00,160.39,160.47,159.58,159.8,64694.0,160.39,160.47,159.58,159.8,64694.0
2024-07-30 11:50:00,159.79,159.96,159.37,159.5,53430.0,159.79,159.96,159.37,159.5,53430.0
2024-07-30 12:00:00,159.48,159.74,158.82,159.22,39546.0,159.48,159.74,158.82,159.22,39546.0
2024-07-30 12:10:00,159.13,159.25,158.66,158.76,46118.0,159.13,159.25,158.66,158.76,46118.0
2024-07-30 12:20:00,158.69,159.03,158.54,159.01,53846.0,158.69,159.03,158.54,159.01,53846.0
2024-07-30 12:30:00,159.01,159.27,158.82,159.1,18804.0,159.01,159.27,158.82,159.1,18804.0
2024-07-30 12:40:00,159.06,159.38,158.82,159.04,23500.0,159.06,159.38,158.82,159.04,23500.0
2024-07-30 12:50:00,158.98,159.07,157.85,158.0,70068.0,158.98,159.07,157.85,158.0,70068.0
2024-07-30 13:00:00,158.03,158.13,157.51,158.07,55684.0,158.03,158.13,157.51,158.07,55684.0
2024-07-30 13:10:00,158.03,158.49,157.97,158.44,26826.0,158.03,158.49,157.97,158.44,26826.0
2024-07-30 13:20:00,158.44,158.81,158.21,158.48,22858.0,158.44,158.81,158.21,158.48,22858.0
2024-07-30 13:30:00,158.39,158.52,158.05,158.52,27012.0,158.39,158.52,158.05,158.52,27012.0
2024-07-30 13:40:00,158.52,158.6,158.15,158.5,41678.0,158.52,158.6,158.15,158.5,41678.0
2024-07-30 13:50:00,158.45,158.76,158.34,158.51,33048.0,158.45,158.76,158.34,158.51,33048.0
2024-07-30 14:00:00,158.63,159.01,158.55,158.99,49308.0,158.63,159.01,158.55,158.99,49308.0
2024-07-30 14:10:00,159.01,159.41,158.89,159.41,35942.0,159.01,159.41,158.89,159.41,35942.0
2024-07-30 14:20:00,159.41,159.63,159.09,159.23,39248.0,159.41,159.63,159.09,159.23,39248.0
2024-07-30 14:30:00,159.24,159.47,159.14,159.39,34650.0,159.24,159.47,159.14,159.39,34650.0
2024-07-30 14:40:00,159.37,159.4,159.09,159.17,73844.0,159.37,159.4,159.09,159.17,73844.0
2024-07-30 14:50:00,159.23,159.28,158.95,159.16,54406.0,159.23,159.28,158.95,159.16,54406.0
2024-07-30 15:00:00,159.12,159.37,158.92,159.21,25242.0,159.12,159.37,158.92,159.21,25242.0
2024-07-30 15:10:00,159.15,159.4,159.03,159.17,28506.0,159.15,159.4,159.03,159.17,28506.0
2024-07-30 15:20:00,159.17,159.35,158.9,158.97,38296.0,159.17,159.35,158.9,158.97,38296.0
2024-07-30 15:30:00,158.92,158.99,158.54,158.71,58126.0,158.92,158.99,158.54,158.71,58126.0
2024-07-30 15:40:00,158.66,159.64,158.51,159.43,81658.0,158.66,159.64,158.51,159.43,81658.0
2024-07-30 15:50:00,159.39,159.75,158.59,158.68,301140.0,159.39,159.75,158.59,158.68,301140.0
2024-07-31 09:30:00,160.5,160.5,158.13,160.14,156608.0,160.5,160.5,158.13,160.14,156608.0
2024-07-31 09:40:00,160.08,160.78,160.04,160.53,80462.0,160.08,160.78,160.04,160.53,80462.0
2024-07-31 09:50:00,160.52,161.88,160.34,161.77,65526.0,160.52,161.88,160.34,161.77,65526.0
2024-07-31 10:00:00,161.75,162.19,161.59,162.0,50550.0,161.75,162.19,161.59,162.0,50550.0
2024-07-31 10:10:00,161.97,162.06,161.1,161.43,32968.0,161.97,162.06,161.1,161.43,32968.0
2024-07-31 10:20:00,161.4,161.97,161.26,161.83,36840.0,161.4,161.97,161.26,161.83,36840.0
2024-07-31 10:30:00,161.87,162.6,161.87,162.32,59038.0,161.87,162.6,161.87,162.32,59038.0
2024-07-31 10:40:00,162.26,162.57,161.91,162.39,50970.0,162.26,162.57,161.91,162.39,50970.0
2024-07-31 10:50:00,162.24,162.38,161.56,161.79,20232.0,162.24,162.38,161.56,161.79,20232.0
2024-07-31 11:00:00,161.88,162.37,161.84,162.15,14426.0,161.88,162.37,161.84,162.15,14426.0
2024-07-31 11:10:00,162.24,162.48,162.07,162.42,11618.0,162.24,162.48,162.07,162.42,11618.0
2024-07-31 11:20:00,162.5,163.0,162.39,162.6,57042.0,162.5,163.0,162.39,162.6,57042.0
2024-07-31 11:30:00,162.62,162.91,162.31,162.6,17630.0,162.62,162.91,162.31,162.6,17630.0
2024-07-31 11:40:00,162.65,163.16,162.56,162.78,35906.0,162.65,163.16,162.56,162.78,35906.0
2024-07-31 11:50:00,162.67,162.76,162.48,162.58,9078.0,162.67,162.76,162.48,162.58,9078.0
2024-07-31 12:00:00,162.68,162.76,162.35,162.38,31654.0,162.68,162.76,162.35,162.38,31654.0
2024-07-31 12:10:00,162.49,162.63,162.16,162.17,28552.0,162.49,162.63,162.16,162.17,28552.0
2024-07-31 12:20:00,162.17,162.24,161.39,161.53,31938.0,162.17,162.24,161.39,161.53,31938.0
2024-07-31 12:30:00,161.56,162.07,161.54,161.66,30108.0,161.56,162.07,161.54,161.66,30108.0
2024-07-31 12:40:00,161.77,162.06,161.56,161.91,25820.0,161.77,162.06,161.56,161.91,25820.0
2024-07-31 12:50:00,161.81,161.91,161.42,161.67,13966.0,161.81,161.91,161.42,161.67,13966.0
2024-07-31 13:00:00,161.56,161.96,161.48,161.79,49588.0,161.56,161.96,161.48,161.79,49588.0
2024-07-31 13:10:00,161.84,162.07,161.72,161.74,27916.0,161.84,162.07,161.72,161.74,27916.0
2024-07-31 13:20:00,161.74,161.78,161.28,161.47,50390.0,161.74,161.78,161.28,161.47,50390.0
2024-07-31 13:30:00,161.53,161.53,160.76,160.91,23872.0,161.53,161.53,160.76,160.91,23872.0
2024-07-31 13:40:00,160.97,161.26,160.72,161.21,24138.0,160.97,161.26,160.72,161.21,24138.0
2024-07-31 13:50:00,161.35,161.62,161.26,161.37,15822.0,161.35,161.62,161.26,161.37,15822.0
2024-07-31 14:00:00,161.39,161.95,161.28,161.92,21018.0,161.39,161.95,161.28,161.92,21018.0
2024-07-31 14:10:00,161.83,162.13,161.83,162.04,22618.0,161.83,162.13,161.83,162.04,22618.0
2024-07-31 14:20:00,162.05,162.12,161.71,161.79,14516.0,162.05,162.12,161.71,161.79,14516.0
2024-07-31 14:30:00,161.76,162.1,161.5,161.85,25994.0,161.76,162.1,161.5,161.85,25994.0
2024-07-31 14:40:00,161.84,162.74,161.67,162.59,48128.0,161.84,162.74,161.67,162.59,48128.0
2024-07-31 14:50:00,162.65,162.99,162.41,162.49,97140.0,162.65,162.99,162.41,162.49,97140.0
2024-07-31 15:00:00,162.57,162.72,162.31,162.57,28734.0,162.57,162.72,162.31,162.57,28734.0
2024-07-31 15:10:00,162.6,162.93,162.29,162.29,44350.0,162.6,162.93,162.29,162.29,44350.0
2024-07-31 15:20:00,162.31,162.84,162.0,162.12,42302.0,162.31,162.84,162.0,162.12,42302.0
2024-07-31 15:30:00,162.0,162.59,161.91,162.18,37118.0,162.0,162.59,161.91,162.18,37118.0
2024-07-31 15:40:00,162.2,163.31,162.11,162.83,110604.0,162.2,163.31,162.11,162.83,110604.0
2024-07-31 15:50:00,162.74,162.93,162.14,162.32,219760.0,162.74,162.93,162.14,162.32,219760.0
2024-08-01 09:30:00,161.71,161.85,160.7,161.54,177782.0,161.71,161.85,160.7,161.54,177782.0
2024-08-01 09:40:00,161.33,161.99,160.98,161.54,139034.0,161.33,161.99,160.98,161.54,139034.0
2024-08-01 09:50:00,161.53,161.65,161.17,161.4,90382.0,161.53,161.65,161.17,161.4,90382.0
2024-08-01 10:00:00,161.45,162.57,161.14,162.46,129332.0,161.45,162.57,161.14,162.46,129332.0
2024-08-01 10:10:00,162.55,162.82,162.18,162.41,70038.0,162.55,162.82,162.18,162.41,70038.0
2024-08-01 10:20:00,162.44,162.45,161.6,161.6,77344.0,162.44,162.45,161.6,161.6,77344.0
2024-08-01 10:30:00,161.55,162.27,161.55,162.03,96182.0,161.55,162.27,161.55,162.03,96182.0
2024-08-01 10:40:00,161.91,162.01,161.28,161.36,42342.0,161.91,162.01,161.28,161.36,42342.0
2024-08-01 10:50:00,161.38,161.61,161.0,161.0,40028.0,161.38,161.61,161.0,161.0,40028.0
2024-08-01 11:00:00,161.15,161.31,160.42,160.52,50608.0,161.15,161.31,160.42,160.52,50608.0
2024-08-01 11:10:00,160.52,160.7,160.14,160.45,41630.0,160.52,160.7,160.14,160.45,41630.0
2024-08-01 11:20:00,160.39,160.53,159.95,160.11,30994.0,160.39,160.53,159.95,160.11,30994.0
2024-08-01 11:30:00,160.11,160.11,159.43,159.48,37280.0,160.11,160.11,159.43,159.48,37280.0
2024-08-01 11:40:00,159.41,159.47,158.6,158.9,86172.0,159.41,159.47,158.6,158.9,86172.0
2024-08-01 11:50:00,158.81,159.28,158.71,158.86,49078.0,158.81,159.28,158.71,158.86,49078.0
2024-08-01 12:00:00,158.85,159.39,158.73,159.18,86122.0,158.85,159.39,158.73,159.18,86122.0
2024-08-01 12:10:00,159.2,159.56,158.98,159.0,95058.0,159.2,159.56,158.98,159.0,95058.0
2024-08-01 12:20:00,159.0,159.01,158.28,158.67,47986.0,159.0,159.01,158.28,158.67,47986.0
2024-08-01 12:30:00,158.63,158.74,158.1,158.1,55320.0,158.63,158.74,158.1,158.1,55320.0
2024-08-01 12:40:00,158.08,158.14,157.76,158.08,45680.0,158.08,158.14,157.76,158.08,45680.0
2024-08-01 12:50:00,158.0,158.05,157.75,157.79,45200.0,158.0,158.05,157.75,157.79,45200.0
2024-08-01 13:00:00,157.85,157.96,157.3,157.42,70944.0,157.85,157.96,157.3,157.42,70944.0
2024-08-01 13:10:00,157.38,157.75,157.21,157.42,60132.0,157.38,157.75,157.21,157.42,60132.0
2024-08-01 13:20:00,157.39,157.58,157.1,157.39,64674.0,157.39,157.58,157.1,157.39,64674.0
2024-08-01 13:30:00,157.39,157.61,156.71,156.76,70452.0,157.39,157.61,156.71,156.76,70452.0
2024-08-01 13:40:00,156.78,156.97,156.24,156.36,83104.0,156.78,156.97,156.24,156.36,83104.0
2024-08-01 13:50:00,156.33,157.12,156.25,157.09,82212.0,156.33,157.12,156.25,157.09,82212.0
2024-08-01 14:00:00,157.18,157.2,156.37,156.42,40692.0,157.18,157.2,156.37,156.42,40692.0
2024-08-01 14:10:00,156.39,156.56,156.25,156.41,45612.0,156.39,156.56,156.25,156.41,45612.0
2024-08-01 14:20:00,156.37,156.81,156.27,156.52,75708.0,156.37,156.81,156.27,156.52,75708.0
2024-08-01 14:30:00,156.54,156.54,156.29,156.48,39374.0,156.54,156.54,156.29,156.48,39374.0
2024-08-01 14:40:00,156.49,156.62,156.19,156.25,53720.0,156.49,156.62,156.19,156.25,53720.0
2024-08-01 14:50:00,156.29,156.79,156.29,156.59,46194.0,156.29,156.79,156.29,156.59,46194.0
2024-08-01 15:00:00,156.6,157.04,156.6,156.89,47056.0,156.6,157.04,156.6,156.89,47056.0
2024-08-01 15:10:00,156.84,157.17,156.66,157.13,35998.0,156.84,157.17,156.66,157.13,35998.0
2024-08-01 15:20:00,157.15,157.17,156.8,157.16,37700.0,157.15,157.17,156.8,157.16,37700.0
2024-08-01 15:30:00,157.2,157.31,156.64,156.87,119494.0,157.2,157.31,156.64,156.87,119494.0
2024-08-01 15:40:00,156.88,157.16,156.58,157.12,84462.0,156.88,157.16,156.58,157.12,84462.0
2024-08-01 15:50:00,157.19,158.17,157.12,157.81,382686.0,157.19,158.17,157.12,157.81,382686.0
2024-08-02 09:30:00,152.98,154.5,151.31,154.23,369806.0,152.98,154.5,151.31,154.23,369806.0
2024-08-02 09:40:00,154.18,154.2,150.9,151.89,91938.0,154.18,154.2,150.9,151.89,91938.0
2024-08-02 09:50:00,151.7,152.21,150.6,150.92,115954.0,151.7,152.21,150.6,150.92,115954.0
2024-08-02 10:00:00,150.83,151.31,149.78,150.1,154846.0,150.83,151.31,149.78,150.1,154846.0
2024-08-02 10:10:00,150.0,150.8,149.79,150.5,100524.0,150.0,150.8,149.79,150.5,100524.0
2024-08-02 10:20:00,150.71,152.25,150.55,151.97,142162.0,150.71,152.25,150.55,151.97,142162.0
2024-08-02 10:30:00,151.89,152.4,150.76,150.77,112300.0,151.89,152.4,150.76,150.77,112300.0
2024-08-02 10:40:00,150.77,152.12,150.32,151.95,96676.0,150.77,152.12,150.32,151.95,96676.0
2024-08-02 10:50:00,152.03,152.24,150.69,150.81,48666.0,152.03,152.24,150.69,150.81,48666.0
2024-08-02 11:00:00,150.74,150.74,150.2,150.5,97426.0,150.74,150.74,150.2,150.5,97426.0
2024-08-02 11:10:00,150.43,151.2,150.24,150.62,99686.0,150.43,151.2,150.24,150.62,99686.0
2024-08-02 11:20:00,150.63,150.89,150.08,150.25,59944.0,150.63,150.89,150.08,150.25,59944.0
2024-08-02 11:30:00,150.22,151.16,150.12,150.97,50196.0,150.22,151.16,150.12,150.97,50196.0
2024-08-02 11:40:00,151.06,152.08,151.03,151.51,49430.0,151.06,152.08,151.03,151.51,49430.0
2024-08-02 11:50:00,151.7,151.8,151.14,151.34,47522.0,151.7,151.8,151.14,151.34,47522.0
2024-08-02 12:00:00,151.33,151.44,150.6,150.71,46322.0,151.33,151.44,150.6,150.71,46322.0
2024-08-02 12:10:00,150.76,151.14,150.2,151.09,202746.0,150.76,151.14,150.2,151.09,202746.0
2024-08-02 12:20:00,151.14,151.71,151.12,151.58,85754.0,151.14,151.71,151.12,151.58,85754.0
2024-08-02 12:30:00,151.51,152.1,151.22,151.7,43922.0,151.51,152.1,151.22,151.7,43922.0
2024-08-02 12:40:00,151.75,152.35,151.74,151.84,39718.0,151.75,152.35,151.74,151.84,39718.0
2024-08-02 12:50:00,151.84,151.91,151.35,151.47,27126.0,151.84,151.91,151.35,151.47,27126.0
2024-08-02 13:00:00,151.49,151.89,151.19,151.83,31672.0,151.49,151.89,151.19,151.83,31672.0
2024-08-02 13:10:00,151.85,152.12,151.58,151.91,25286.0,151.85,152.12,151.58,151.91,25286.0
2024-08-02 13:20:00,151.94,152.06,151.37,151.37,37328.0,151.94,152.06,151.37,151.37,37328.0
2024-08-02 13:30:00,151.4,151.61,151.17,151.49,40556.0,151.4,151.61,151.17,151.49,40556.0
2024-08-02 13:40:00,151.35,151.58,151.08,151.43,69144.0,151.35,151.58,151.08,151.43,69144.0
2024-08-02 13:50:00,151.45,151.81,151.3,151.64,42486.0,151.45,151.81,151.3,151.64,42486.0
2024-08-02 14:00:00,151.76,152.13,151.53,151.94,22834.0,151.76,152.13,151.53,151.94,22834.0
2024-08-02 14:10:00,151.7,151.92,151.33,151.59,21076.0,151.7,151.92,151.33,151.59,21076.0
2024-08-02 14:20:00,151.57,152.35,151.57,152.35,31848.0,151.57,152.35,151.57,152.35,31848.0
2024-08-02 14:30:00,152.35,152.73,152.29,152.46,30574.0,152.35,152.73,152.29,152.46,30574.0
2024-08-02 14:40:00,152.46,152.81,152.29,152.44,43672.0,152.46,152.81,152.29,152.44,43672.0
2024-08-02 14:50:00,152.49,152.81,152.34,152.46,19882.0,152.49,152.81,152.34,152.46,19882.0
2024-08-02 15:00:00,152.29,152.58,152.15,152.45,34346.0,152.29,152.58,152.15,152.45,34346.0
2024-08-02 15:10:00,152.35,152.75,152.15,152.6,35556.0,152.35,152.75,152.15,152.6,35556.0
2024-08-02 15:20:00,152.62,152.83,152.28,152.67,41530.0,152.62,152.83,152.28,152.67,41530.0
2024-08-02 15:30:00,152.69,153.02,152.22,152.39,54524.0,152.69,153.02,152.22,152.39,54524.0
2024-08-02 15:40:00,152.36,152.78,152.17,152.56,68420.0,152.36,152.78,152.17,152.56,68420.0
2024-08-02 15:50:00,152.48,153.33,152.2,152.8,367498.0,152.48,153.33,152.2,152.8,367498.0
2024-08-05 09:30:00,143.79,147.84,142.01,147.09,533792.0,143.79,147.84,142.01,147.09,533792.0
2024-08-05 09:40:00,146.94,148.5,145.28,148.48,133966.0,146.94,148.5,145.28,148.48,133966.0
2024-08-05 09:50:00,148.33,148.33,146.75,147.75,291704.0,148.33,148.33,146.75,147.75,291704.0
2024-08-05 10:00:00,147.84,149.76,147.83,147.95,101656.0,147.84,149.76,147.83,147.95,101656.0
2024-08-05 10:10:00,147.84,148.01,146.77,147.79,154304.0,147.84,148.01,146.77,147.79,154304.0
2024-08-05 10:20:00,147.5,148.39,146.85,146.85,118420.0,147.5,148.39,146.85,146.85,118420.0
2024-08-05 10:30:00,146.86,149.46,146.86,149.27,149182.0,146.86,149.46,146.86,149.27,149182.0
2024-08-05 10:40:00,149.22,149.71,148.6,149.16,189080.0,149.22,149.71,148.6,149.16,189080.0
2024-08-05 10:50:00,149.16,150.09,148.13,148.29,119282.0,149.16,150.09,148.13,148.29,119282.0
2024-08-05 11:00:00,148.41,149.85,148.01,149.5,109756.0,148.41,149.85,148.01,149.5,109756.0
2024-08-05 11:10:00,149.5,150.67,149.28,150.08,58574.0,149.5,150.67,149.28,150.08,58574.0
2024-08-05 11:20:00,150.12,150.33,149.43,149.55,50836.0,150.12,150.33,149.43,149.55,50836.0
2024-08-05 11:30:00,149.49,149.77,149.18,149.44,65418.0,149.49,149.77,149.18,149.44,65418.0
2024-08-05 11:40:00,149.33,149.33,148.31,148.85,96388.0,149.33,149.33,148.31,148.85,96388.0
2024-08-05 11:50:00,148.71,149.1,148.44,148.99,39870.0,148.71,149.1,148.44,148.99,39870.0
2024-08-05 12:00:00,149.06,149.11,148.41,148.99,39918.0,149.06,149.11,148.41,148.99,39918.0
2024-08-05 12:10:00,149.01,149.75,148.85,149.68,50554.0,149.01,149.75,148.85,149.68,50554.0
2024-08-05 12:20:00,149.52,150.7,149.29,150.59,49898.0,149.52,150.7,149.29,150.59,49898.0
2024-08-05 12:30:00,150.58,150.58,149.13,149.24,41166.0,150.58,150.58,149.13,149.24,41166.0
2024-08-05 12:40:00,149.21,149.35,148.63,148.74,27808.0,149.21,149.35,148.63,148.74,27808.0
2024-08-05 12:50:00,148.8,148.8,148.14,148.29,46960.0,148.8,148.8,148.14,148.29,46960.0
2024-08-05 13:00:00,148.25,148.64,148.1,148.41,36408.0,148.25,148.64,148.1,148.41,36408.0
2024-08-05 13:10:00,148.45,148.98,148.44,148.9,51772.0,148.45,148.98,148.44,148.9,51772.0
2024-08-05 13:20:00,148.92,149.54,148.78,149.23,31766.0,148.92,149.54,148.78,149.23,31766.0
2024-08-05 13:30:00,149.23,149.39,149.07,149.07,39182.0,149.23,149.39,149.07,149.07,39182.0
2024-08-05 13:40:00,149.18,149.76,149.09,149.16,42150.0,149.18,149.76,149.09,149.16,42150.0
2024-08-05 13:50:00,149.23,149.45,148.76,148.92,41900.0,149.23,149.45,148.76,148.92,41900.0
2024-08-05 14:00:00,148.92,148.92,148.18,148.5,34684.0,148.92,148.92,148.18,148.5,34684.0
2024-08-05 14:10:00,148.43,148.43,147.6,147.65,90886.0,148.43,148.43,147.6,147.65,90886.0
2024-08-05 14:20:00,147.75,147.81,147.08,147.54,110606.0,147.75,147.81,147.08,147.54,110606.0
2024-08-05 14:30:00,147.54,147.78,147.17,147.47,66408.0,147.54,147.78,147.17,147.47,66408.0
2024-08-05 14:40:00,147.35,147.37,146.58,146.76,60138.0,147.35,147.37,146.58,146.76,60138.0
2024-08-05 14:50:00,146.77,147.39,146.53,146.57,51158.0,146.77,147.39,146.53,146.57,51158.0
2024-08-05 15:00:00,146.63,147.35,146.56,146.56,110704.0,146.63,147.35,146.56,146.56,110704.0
2024-08-05 15:10:00,146.64,147.06,146.56,146.9,62194.0,146.64,147.06,146.56,146.9,62194.0
2024-08-05 15:20:00,146.89,147.42,146.79,147.33,91904.0,146.89,147.42,146.79,147.33,91904.0
2024-08-05 15:30:00,147.33,147.75,147.04,147.46,133490.0,147.33,147.75,147.04,147.46,133490.0
2024-08-05 15:40:00,147.52,147.65,147.0,147.48,129488.0,147.52,147.65,147.0,147.48,129488.0
2024-08-05 15:50:00,147.45,147.63,146.65,147.1,509688.0,147.45,147.63,146.65,147.1,509688.0
2024-08-06 09:30:00,150.06,150.25,147.79,148.33,185316.0,150.06,150.25,147.79,148.33,185316.0
2024-08-06 09:40:00,148.5,148.54,147.43,148.24,150808.0,148.5,148.54,147.43,148.24,150808.0
2024-08-06 09:50:00,148.23,149.6,147.92,148.59,130864.0,148.23,149.6,147.92,148.59,130864.0
2024-08-06 10:00:00,148.5,150.12,148.4,150.12,182274.0,148.5,150.12,148.4,150.12,182274.0
2024-08-06 10:10:00,150.1,150.25,149.37,149.54,63874.0,150.1,150.25,149.37,149.54,63874.0
2024-08-06 10:20:00,149.54,149.73,149.21,149.39,83410.0,149.54,149.73,149.21,149.39,83410.0
2024-08-06 10:30:00,149.32,149.77,148.83,149.47,85310.0,149.32,149.77,148.83,149.47,85310.0
2024-08-06 10:40:00,149.47,150.42,149.45,150.33,94958.0,149.47,150.42,149.45,150.33,94958.0
2024-08-06 10:50:00,150.29,151.0,150.01,150.93,115208.0,150.29,151.0,150.01,150.93,115208.0
2024-08-06 11:00:00,150.99,151.77,150.79,151.48,62592.0,150.99,151.77,150.79,151.48,62592.0
2024-08-06 11:10:00,151.5,151.6,150.75,150.92,46474.0,151.5,151.6,150.75,150.92,46474.0
2024-08-06 11:20:00,150.85,151.22,150.5,150.5,63988.0,150.85,151.22,150.5,150.5,63988.0
2024-08-06 11:30:00,150.51,151.02,150.3,150.92,57958.0,150.51,151.02,150.3,150.92,57958.0
2024-08-06 11:40:00,150.88,151.41,150.71,151.35,41738.0,150.88,151.41,150.71,151.35,41738.0
2024-08-06 11:50:00,151.37,151.5,151.19,151.44,39074.0,151.37,151.5,151.19,151.44,39074.0
2024-08-06 12:00:00,151.5,151.74,151.26,151.67,61044.0,151.5,151.74,151.26,151.67,61044.0
2024-08-06 12:10:00,151.61,152.15,151.61,152.07,28474.0,151.61,152.15,151.61,152.07,28474.0
2024-08-06 12:20:00,152.04,152.12,151.5,151.7,27708.0,152.04,152.12,151.5,151.7,27708.0
2024-08-06 12:30:00,151.69,151.94,151.6,151.85,21078.0,151.69,151.94,151.6,151.85,21078.0
2024-08-06 12:40:00,151.83,152.17,151.77,151.88,42648.0,151.83,152.17,151.77,151.88,42648.0
2024-08-06 12:50:00,151.89,152.67,151.88,152.45,49110.0,151.89,152.67,151.88,152.45,49110.0
2024-08-06 13:00:00,152.45,152.67,152.18,152.35,30464.0,152.45,152.67,152.18,152.35,30464.0
2024-08-06 13:10:00,152.28,152.44,152.04,152.26,39808.0,152.28,152.44,152.04,152.26,39808.0
2024-08-06 13:20:00,152.24,152.26,151.77,152.15,66246.0,152.24,152.26,151.77,152.15,66246.0
2024-08-06 13:30:00,152.27,152.47,151.76,151.91,32956.0,152.27,152.47,151.76,151.91,32956.0
2024-08-06 13:40:00,151.91,152.21,151.63,151.84,53434.0,151.91,152.21,151.63,151.84,53434.0
2024-08-06 13:50:00,151.84,152.21,151.73,152.09,31980.0,151.84,152.21,151.73,152.09,31980.0
2024-08-06 14:00:00,152.09,152.15,151.77,151.9,43626.0,152.09,152.15,151.77,151.9,43626.0
2024-08-06 14:10:00,151.97,152.31,151.89,152.16,43062.0,151.97,152.31,151.89,152.16,43062.0
2024-08-06 14:20:00,152.16,152.43,152.06,152.19,50954.0,152.16,152.43,152.06,152.19,50954.0
2024-08-06 14:30:00,152.17,152.31,151.98,152.16,40962.0,152.17,152.31,151.98,152.16,40962.0
2024-08-06 14:40:00,152.16,152.46,151.87,152.26,43630.0,152.16,152.46,151.87,152.26,43630.0
2024-08-06 14:50:00,152.38,152.38,151.71,151.77,58068.0,152.38,152.38,151.71,151.77,58068.0
2024-08-06 15:00:00,151.71,151.83,151.17,151.68,51364.0,151.71,151.83,151.17,151.68,51364.0
2024-08-06 15:10:00,151.64,151.9,151.5,151.81,39744.0,151.64,151.9,151.5,151.81,39744.0
2024-08-06 15:20:00,151.82,152.65,151.74,152.37,60984.0,151.82,152.65,151.74,152.37,60984.0
2024-08-06 15:30:00,152.47,152.49,151.94,152.04,67102.0,152.47,152.49,151.94,152.04,67102.0
2024-08-06 15:40:00,151.97,152.13,151.61,151.78,111066.0,151.97,152.13,151.61,151.78,111066.0
2024-08-06 15:50:00,151.84,152.04,150.91,150.91,332500.0,151.84,152.04,150.91,150.91,332500.0
2024-08-07 09:30:00,155.35,156.75,154.04,154.81,186100.0,155.35,156.75,154.04,154.81,186100.0
2024-08-07 09:40:00,154.64,156.85,154.5,156.57,115960.0,154.64,156.85,154.5,156.57,115960.0
2024-08-07 09:50:00,156.54,157.01,156.02,156.72,101984.0,156.54,157.01,156.02,156.72,101984.0
2024-08-07 10:00:00,156.74,157.39,156.37,156.83,61732.0,156.74,157.39,156.37,156.83,61732.0
2024-08-07 10:10:00,157.01,157.1,155.52,155.74,78312.0,157.01,157.1,155.52,155.74,78312.0
2024-08-07 10:20:00,155.74,157.0,155.7,156.04,67588.0,155.74,157.0,155.7,156.04,67588.0
2024-08-07 10:30:00,156.04,156.67,155.44,155.51,76362.0,156.04,156.67,155.44,155.51,76362.0
2024-08-07 10:40:00,155.56,156.1,155.44,155.78,45646.0,155.56,156.1,155.44,155.78,45646.0
2024-08-07 10:50:00,155.88,156.43,155.82,155.94,55146.0,155.88,156.43,155.82,155.94,55146.0
2024-08-07 11:00:00,155.95,156.65,155.84,156.6,63110.0,155.95,156.65,155.84,156.6,63110.0
2024-08-07 11:10:00,156.64,156.7,155.67,155.67,50932.0,156.64,156.7,155.67,155.67,50932.0
2024-08-07 11:20:00,155.85,156.06,155.5,155.84,33488.0,155.85,156.06,155.5,155.84,33488.0
2024-08-07 11:30:00,155.94,156.06,155.76,156.0,18090.0,155.94,156.06,155.76,156.0,18090.0
2024-08-07 11:40:00,155.99,156.0,154.8,154.92,51874.0,155.99,156.0,154.8,154.92,51874.0
2024-08-07 11:50:00,154.91,155.81,154.87,155.68,45036.0,154.91,155.81,154.87,155.68,45036.0
2024-08-07 12:00:00,155.68,155.82,154.51,154.51,93408.0,155.68,155.82,154.51,154.51,93408.0
2024-08-07 12:10:00,154.48,155.02,154.48,154.88,69110.0,154.48,155.02,154.48,154.88,69110.0
2024-08-07 12:20:00,154.86,156.06,154.73,155.97,67432.0,154.86,156.06,154.73,155.97,67432.0
2024-08-07 12:30:00,156.06,156.08,155.68,155.78,28384.0,156.06,156.08,155.68,155.78,28384.0
2024-08-07 12:40:00,155.67,155.7,154.68,154.88,38584.0,155.67,155.7,154.68,154.88,38584.0
2024-08-07 12:50:00,154.68,154.8,154.34,154.6,31706.0,154.68,154.8,154.34,154.6,31706.0
2024-08-07 13:00:00,154.75,154.93,154.42,154.42,19690.0,154.75,154.93,154.42,154.42,19690.0
2024-08-07 13:10:00,154.43,154.56,154.05,154.27,46072.0,154.43,154.56,154.05,154.27,46072.0
2024-08-07 13:20:00,154.27,155.07,154.24,154.79,41728.0,154.27,155.07,154.24,154.79,41728.0
2024-08-07 13:30:00,154.65,155.26,154.65,154.91,38652.0,154.65,155.26,154.65,154.91,38652.0
2024-08-07 13:40:00,154.97,155.37,154.9,155.07,252398.0,154.97,155.37,154.9,155.07,252398.0
2024-08-07 13:50:00,155.07,155.24,154.81,155.07,112636.0,155.07,155.24,154.81,155.07,112636.0
2024-08-07 14:00:00,155.0,155.08,154.4,154.44,44730.0,155.0,155.08,154.4,154.44,44730.0
2024-08-07 14:10:00,154.35,154.43,153.68,153.89,39546.0,154.35,154.43,153.68,153.89,39546.0
2024-08-07 14:20:00,153.9,154.47,153.64,154.33,42682.0,153.9,154.47,153.64,154.33,42682.0
2024-08-07 14:30:00,154.19,154.37,153.93,154.11,52744.0,154.19,154.37,153.93,154.11,52744.0
2024-08-07 14:40:00,154.19,154.4,153.54,153.77,97206.0,154.19,154.4,153.54,153.77,97206.0
2024-08-07 14:50:00,153.87,154.01,153.48,153.67,50360.0,153.87,154.01,153.48,153.67,50360.0
2024-08-07 15:00:00,153.67,154.58,153.55,154.37,79390.0,153.67,154.58,153.55,154.37,79390.0
2024-08-07 15:10:00,154.4,154.4,153.77,154.0,23030.0,154.4,154.4,153.77,154.0,23030.0
2024-08-07 15:20:00,153.97,154.22,153.62,153.71,49008.0,153.97,154.22,153.62,153.71,49008.0
2024-08-07 15:30:00,153.71,153.85,153.44,153.69,41682.0,153.71,153.85,153.44,153.69,41682.0
2024-08-07 15:40:00,153.84,153.84,153.31,153.63,62426.0,153.84,153.84,153.31,153.63,62426.0
2024-08-07 15:50:00,153.67,153.76,152.09,152.1,337934.0,153.67,153.76,152.09,152.1,337934.0
2024-08-08 09:30:00,155.85,155.91,154.25,154.71,101864.0,155.85,155.91,154.25,154.71,101864.0
2024-08-08 09:40:00,154.66,155.24,153.18,153.89,58980.0,154.66,155.24,153.18,153.89,58980.0
2024-08-08 09:50:00,153.84,155.19,153.38,155.13,53542.0,153.84,155.19,153.38,155.13,53542.0
2024-08-08 10:00:00,155.13,156.84,155.11,156.84,76670.0,155.13,156.84,155.11,156.84,76670.0
2024-08-08 10:10:00,156.77,157.09,156.5,156.85,67070.0,156.77,157.09,156.5,156.85,67070.0
2024-08-08 10:20:00,156.85,157.73,156.5,157.73,48334.0,156.85,157.73,156.5,157.73,48334.0
2024-08-08 10:30:00,157.75,158.1,157.35,157.97,58438.0,157.75,158.1,157.35,157.97,58438.0
2024-08-08 10:40:00,157.83,158.34,157.68,158.01,64020.0,157.83,158.34,157.68,158.01,64020.0
2024-08-08 10:50:00,158.21,158.3,157.75,157.95,55532.0,158.21,158.3,157.75,157.95,55532.0
2024-08-08 11:00:00,157.82,157.83,157.08,157.22,75298.0,157.82,157.83,157.08,157.22,75298.0
2024-08-08 11:10:00,157.21,157.26,156.5,157.0,53156.0,157.21,157.26,156.5,157.0,53156.0
2024-08-08 11:20:00,157.0,157.48,156.9,157.02,34440.0,157.0,157.48,156.9,157.02,34440.0
2024-08-08 11:30:00,157.1,157.24,156.83,157.21,19950.0,157.1,157.24,156.83,157.21,19950.0
2024-08-08 11:40:00,157.1,157.23,156.79,156.98,19862.0,157.1,157.23,156.79,156.98,19862.0
2024-08-08 11:50:00,157.04,157.5,157.0,157.34,16564.0,157.04,157.5,157.0,157.34,16564.0
2024-08-08 12:00:00,157.38,157.44,157.04,157.37,19858.0,157.38,157.44,157.04,157.37,19858.0
2024-08-08 12:10:00,157.38,157.71,157.28,157.58,19788.0,157.38,157.71,157.28,157.58,19788.0
2024-08-08 12:20:00,157.61,157.65,157.35,157.45,17984.0,157.61,157.65,157.35,157.45,17984.0
2024-08-08 12:30:00,157.38,157.38,156.92,157.0,22076.0,157.38,157.38,156.92,157.0,22076.0
2024-08-08 12:40:00,156.92,157.49,156.92,157.4,23968.0,156.92,157.49,156.92,157.4,23968.0
2024-08-08 12:50:00,157.41,157.41,157.02,157.02,16270.0,157.41,157.41,157.02,157.02,16270.0
2024-08-08 13:00:00,157.02,157.19,156.78,157.19,15644.0,157.02,157.19,156.78,157.19,15644.0
2024-08-08 13:10:00,157.22,157.36,157.12,157.33,22028.0,157.22,157.36,157.12,157.33,22028.0
2024-08-08 13:20:00,157.35,157.81,157.12,157.76,25716.0,157.35,157.81,157.12,157.76,25716.0
2024-08-08 13:30:00,157.77,157.85,157.6,157.69,22972.0,157.77,157.85,157.6,157.69,22972.0
2024-08-08 13:40:00,157.78,157.94,157.65,157.85,32648.0,157.78,157.94,157.65,157.85,32648.0
2024-08-08 13:50:00,157.85,158.09,157.7,157.8,34478.0,157.85,158.09,157.7,157.8,34478.0
2024-08-08 14:00:00,157.79,158.07,157.67,157.97,15864.0,157.79,158.07,157.67,157.97,15864.0
2024-08-08 14:10:00,158.01,158.36,158.01,158.35,40656.0,158.01,158.36,158.01,158.35,40656.0
2024-08-08 14:20:00,158.44,158.44,158.0,158.02,29114.0,158.44,158.44,158.0,158.02,29114.0
2024-08-08 14:30:00,158.02,158.25,157.84,157.84,16178.0,158.02,158.25,157.84,157.84,16178.0
2024-08-08 14:40:00,157.78,157.96,157.62,157.81,25986.0,157.78,157.96,157.62,157.81,25986.0
2024-08-08 14:50:00,157.77,157.99,157.77,157.83,18350.0,157.77,157.99,157.77,157.83,18350.0
2024-08-08 15:00:00,157.83,157.96,157.56,157.96,25308.0,157.83,157.96,157.56,157.96,25308.0
2024-08-08 15:10:00,157.88,158.1,157.81,157.85,25580.0,157.88,158.1,157.81,157.85,25580.0
2024-08-08 15:20:00,157.93,158.27,157.89,157.93,48938.0,157.93,158.27,157.89,157.93,48938.0
2024-08-08 15:30:00,157.94,158.01,157.56,157.79,39918.0,157.94,158.01,157.56,157.79,39918.0
2024-08-08 15:40:00,157.84,158.32,157.84,158.11,66624.0,157.84,158.32,157.84,158.11,66624.0
2024-08-08 15:50:00,158.07,158.91,157.88,158.69,281934.0,158.07,158.91,157.88,158.69,281934.0
2024-08-09 09:30:00,159.08,160.2,158.75,160.18,107546.0,159.08,160.2,158.75,160.18,107546.0
2024-08-09 09:40:00,159.97,160.76,159.73,160.36,32224.0,159.97,160.76,159.73,160.36,32224.0
2024-08-09 09:50:00,160.44,161.78,160.36,161.48,104758.0,160.44,161.78,160.36,161.48,104758.0
2024-08-09 10:00:00,161.45,162.7,161.31,162.43,101630.0,161.45,162.7,161.31,162.43,101630.0
2024-08-09 10:10:00,162.57,163.26,162.21,162.3,59970.0,162.57,163.26,162.21,162.3,59970.0
2024-08-09 10:20:00,162.37,162.61,162.24,162.58,42864.0,162.37,162.61,162.24,162.58,42864.0
2024-08-09 10:30:00,162.73,162.73,161.95,162.43,45044.0,162.73,162.73,161.95,162.43,45044.0
2024-08-09 10:40:00,162.5,163.15,162.1,162.91,54698.0,162.5,163.15,162.1,162.91,54698.0
2024-08-09 10:50:00,162.99,163.9,162.88,163.24,72126.0,162.99,163.9,162.88,163.24,72126.0
2024-08-09 11:00:00,163.23,164.12,163.08,163.73,73486.0,163.23,164.12,163.08,163.73,73486.0
2024-08-09 11:10:00,163.68,163.71,163.32,163.47,37378.0,163.68,163.71,163.32,163.47,37378.0
2024-08-09 11:20:00,163.44,163.67,163.12,163.15,45438.0,163.44,163.67,163.12,163.15,45438.0
2024-08-09 11:30:00,163.24,163.58,163.04,163.48,33924.0,163.24,163.58,163.04,163.48,33924.0
2024-08-09 11:40:00,163.49,164.0,163.4,164.0,24838.0,163.49,164.0,163.4,164.0,24838.0
2024-08-09 11:50:00,163.98,164.37,163.51,163.52,47072.0,163.98,164.37,163.51,163.52,47072.0
2024-08-09 12:00:00,163.64,163.89,163.59,163.6,23886.0,163.64,163.89,163.59,163.6,23886.0
2024-08-09 12:10:00,163.6,163.76,163.5,163.5,18104.0,163.6,163.76,163.5,163.5,18104.0
2024-08-09 12:20:00,163.65,163.78,163.53,163.53,19042.0,163.65,163.78,163.53,163.53,19042.0
2024-08-09 12:30:00,163.6,163.84,163.5,163.63,34238.0,163.6,163.84,163.5,163.63,34238.0
2024-08-09 12:40:00,163.66,164.1,163.6,164.06,18432.0,163.66,164.1,163.6,164.06,18432.0
2024-08-09 12:50:00,164.09,164.27,163.93,164.04,30688.0,164.09,164.27,163.93,164.04,30688.0
2024-08-09 13:00:00,164.08,164.9,164.0,164.82,45732.0,164.08,164.9,164.0,164.82,45732.0
2024-08-09 13:10:00,164.82,165.8,164.82,165.52,78758.0,164.82,165.8,164.82,165.52,78758.0
2024-08-09 13:20:00,165.65,165.93,165.49,165.93,43158.0,165.65,165.93,165.49,165.93,43158.0
2024-08-09 13:30:00,165.96,166.12,165.77,165.85,65166.0,165.96,166.12,165.77,165.85,65166.0
2024-08-09 13:40:00,165.86,166.23,165.71,166.09,108444.0,165.86,166.23,165.71,166.09,108444.0
2024-08-09 13:50:00,166.09,166.1,165.26,165.36,57964.0,166.09,166.1,165.26,165.36,57964.0
2024-08-09 14:00:00,165.38,165.59,165.06,165.51,38876.0,165.38,165.59,165.06,165.51,38876.0
2024-08-09 14:10:00,165.43,165.44,164.9,165.03,27918.0,165.43,165.44,164.9,165.03,27918.0
2024-08-09 14:20:00,165.02,165.19,164.76,165.13,27384.0,165.02,165.19,164.76,165.13,27384.0
2024-08-09 14:30:00,165.08,165.25,164.9,165.19,30254.0,165.08,165.25,164.9,165.19,30254.0
2024-08-09 14:40:00,165.19,165.56,165.19,165.31,28380.0,165.19,165.56,165.19,165.31,28380.0
2024-08-09 14:50:00,165.31,165.72,165.14,165.67,46606.0,165.31,165.72,165.14,165.67,46606.0
2024-08-09 15:00:00,165.65,165.79,165.44,165.78,25312.0,165.65,165.79,165.44,165.78,25312.0
2024-08-09 15:10:00,165.77,166.41,165.71,166.41,86820.0,165.77,166.41,165.71,166.41,86820.0
2024-08-09 15:20:00,166.35,166.43,165.88,166.21,60028.0,166.35,166.43,165.88,166.21,60028.0
2024-08-09 15:30:00,166.16,166.43,166.01,166.26,73516.0,166.16,166.43,166.01,166.26,73516.0
2024-08-09 15:40:00,166.3,166.57,165.86,166.04,132026.0,166.3,166.57,165.86,166.04,132026.0
2024-08-09 15:50:00,166.09,166.25,165.44,165.79,351924.0,166.09,166.25,165.44,165.79,351924.0
2024-08-12 09:30:00,165.34,166.22,163.0,163.24,181280.0,165.34,166.22,163.0,163.24,181280.0
2024-08-12 09:40:00,163.22,163.73,162.58,163.45,97928.0,163.22,163.73,162.58,163.45,97928.0
2024-08-12 09:50:00,163.45,164.19,163.17,163.67,108460.0,163.45,164.19,163.17,163.67,108460.0
2024-08-12 10:00:00,163.6,164.31,163.52,164.31,32448.0,163.6,164.31,163.52,164.31,32448.0
2024-08-12 10:10:00,164.12,164.35,163.96,164.08,32724.0,164.12,164.35,163.96,164.08,32724.0
2024-08-12 10:20:00,164.22,164.74,164.01,164.26,45446.0,164.22,164.74,164.01,164.26,45446.0
2024-08-12 10:30:00,164.32,164.69,164.15,164.69,27636.0,164.32,164.69,164.15,164.69,27636.0
2024-08-12 10:40:00,164.63,164.99,164.59,164.81,26036.0,164.63,164.99,164.59,164.81,26036.0
2024-08-12 10:50:00,164.78,165.04,164.54,165.04,39846.0,164.78,165.04,164.54,165.04,39846.0
2024-08-12 11:00:00,165.07,165.52,165.07,165.43,32546.0,165.07,165.52,165.07,165.43,32546.0
2024-08-12 11:10:00,165.42,165.54,164.91,165.22,34786.0,165.42,165.54,164.91,165.22,34786.0
2024-08-12 11:20:00,165.2,165.29,163.5,164.1,35414.0,165.2,165.29,163.5,164.1,35414.0
2024-08-12 11:30:00,164.02,164.19,163.63,163.82,31302.0,164.02,164.19,163.63,163.82,31302.0
2024-08-12 11:40:00,163.75,164.28,163.74,164.28,23962.0,163.75,164.28,163.74,164.28,23962.0
2024-08-12 11:50:00,164.27,165.03,164.27,165.02,19116.0,164.27,165.03,164.27,165.02,19116.0
2024-08-12 12:00:00,164.94,165.19,164.67,164.7,19070.0,164.94,165.19,164.67,164.7,19070.0
2024-08-12 12:10:00,164.81,165.0,164.58,164.69,18278.0,164.81,165.0,164.58,164.69,18278.0
2024-08-12 12:20:00,164.63,164.84,164.5,164.73,20900.0,164.63,164.84,164.5,164.73,20900.0
2024-08-12 12:30:00,164.75,164.84,164.6,164.84,21266.0,164.75,164.84,164.6,164.84,21266.0
2024-08-12 12:40:00,164.84,165.05,164.56,164.82,25070.0,164.84,165.05,164.56,164.82,25070.0
2024-08-12 12:50:00,164.85,164.85,164.25,164.28,19862.0,164.85,164.85,164.25,164.28,19862.0
2024-08-12 13:00:00,164.17,164.38,163.81,164.19,19162.0,164.17,164.38,163.81,164.19,19162.0
2024-08-12 13:10:00,164.32,164.71,164.07,164.71,38524.0,164.32,164.71,164.07,164.71,38524.0
2024-08-12 13:20:00,164.66,164.98,164.58,164.79,29546.0,164.66,164.98,164.58,164.79,29546.0
2024-08-12 13:30:00,164.87,165.06,164.61,164.88,12826.0,164.87,165.06,164.61,164.88,12826.0
2024-08-12 13:40:00,164.82,164.89,164.5,164.66,19512.0,164.82,164.89,164.5,164.66,19512.0
2024-08-12 13:50:00,164.66,164.66,164.11,164.44,35412.0,164.66,164.66,164.11,164.44,35412.0
2024-08-12 14:00:00,164.48,164.5,164.2,164.2,13840.0,164.48,164.5,164.2,164.2,13840.0
2024-08-12 14:10:00,164.18,164.32,164.06,164.06,7176.0,164.18,164.32,164.06,164.06,7176.0
2024-08-12 14:20:00,164.08,164.33,164.02,164.19,21082.0,164.08,164.33,164.02,164.19,21082.0
2024-08-12 14:30:00,164.19,164.85,164.18,164.71,35752.0,164.19,164.85,164.18,164.71,35752.0
2024-08-12 14:40:00,164.58,164.72,164.46,164.52,19448.0,164.58,164.72,164.46,164.52,19448.0
2024-08-12 14:50:00,164.5,164.88,164.46,164.82,32042.0,164.5,164.88,164.46,164.82,32042.0
2024-08-12 15:00:00,164.89,165.09,164.77,165.09,38466.0,164.89,165.09,164.77,165.09,38466.0
2024-08-12 15:10:00,165.0,165.83,165.0,165.79,81138.0,165.0,165.83,165.0,165.79,81138.0
2024-08-12 15:20:00,165.8,166.1,165.32,165.33,82790.0,165.8,166.1,165.32,165.33,82790.0
2024-08-12 15:30:00,165.41,165.63,164.83,165.0,53672.0,165.41,165.63,164.83,165.0,53672.0
2024-08-12 15:40:00,164.99,165.38,164.7,165.38,102216.0,164.99,165.38,164.7,165.38,102216.0
2024-08-12 15:50:00,165.44,165.78,164.92,165.44,250582.0,165.44,165.78,164.92,165.44,250582.0
2024-08-13 09:30:00,165.68,167.44,165.5,166.53,178518.0,165.68,167.44,165.5,166.53,178518.0
2024-08-13 09:40:00,166.66,167.87,166.35,167.83,97154.0,166.66,167.87,166.35,167.83,97154.0
2024-08-13 09:50:00,167.87,168.04,167.14,167.24,55694.0,167.87,168.04,167.14,167.24,55694.0
2024-08-13 10:00:00,167.25,167.37,166.29,166.5,85368.0,167.25,167.37,166.29,166.5,85368.0
2024-08-13 10:10:00,166.59,166.73,165.62,165.78,76304.0,166.59,166.73,165.62,165.78,76304.0
2024-08-13 10:20:00,165.81,166.08,165.46,166.08,49450.0,165.81,166.08,165.46,166.08,49450.0
2024-08-13 10:30:00,166.13,166.21,165.47,165.65,87548.0,166.13,166.21,165.47,165.65,87548.0
2024-08-13 10:40:00,165.63,166.37,165.55,166.37,61816.0,165.63,166.37,165.55,166.37,61816.0
2024-08-13 10:50:00,166.47,166.64,166.01,166.45,45606.0,166.47,166.64,166.01,166.45,45606.0
2024-08-13 11:00:00,166.41,166.85,166.35,166.59,56356.0,166.41,166.85,166.35,166.59,56356.0
2024-08-13 11:10:00,166.53,166.73,166.35,166.66,54550.0,166.53,166.73,166.35,166.66,54550.0
2024-08-13 11:20:00,166.75,166.87,166.45,166.83,85660.0,166.75,166.87,166.45,166.83,85660.0
2024-08-13 11:30:00,166.83,167.38,166.83,167.33,43890.0,166.83,167.38,166.83,167.33,43890.0
2024-08-13 11:40:00,167.33,167.46,166.76,166.88,51338.0,167.33,167.46,166.76,166.88,51338.0
2024-08-13 11:50:00,166.78,166.91,166.28,166.28,57328.0,166.78,166.91,166.28,166.28,57328.0
2024-08-13 12:00:00,166.28,166.34,165.78,166.14,72406.0,166.28,166.34,165.78,166.14,72406.0
2024-08-13 12:10:00,166.1,166.1,165.75,166.03,36728.0,166.1,166.1,165.75,166.03,36728.0
2024-08-13 12:20:00,166.05,166.24,165.75,165.81,45790.0,166.05,166.24,165.75,165.81,45790.0
2024-08-13 12:30:00,165.85,166.21,165.41,166.17,83100.0,165.85,166.21,165.41,166.17,83100.0
2024-08-13 12:40:00,166.1,166.86,166.09,166.69,100454.0,166.1,166.86,166.09,166.69,100454.0
2024-08-13 12:50:00,166.65,166.74,165.98,166.1,40970.0,166.65,166.74,165.98,166.1,40970.0
2024-08-13 13:00:00,166.1,166.24,165.91,166.02,40096.0,166.1,166.24,165.91,166.02,40096.0
2024-08-13 13:10:00,166.0,166.06,165.56,165.74,51472.0,166.0,166.06,165.56,165.74,51472.0
2024-08-13 13:20:00,165.68,165.79,165.51,165.57,42832.0,165.68,165.79,165.51,165.57,42832.0
2024-08-13 13:30:00,165.61,165.91,165.54,165.68,68328.0,165.61,165.91,165.54,165.68,68328.0
2024-08-13 13:40:00,165.72,166.25,165.26,166.25,69772.0,165.72,166.25,165.26,166.25,69772.0
2024-08-13 13:50:00,166.3,166.72,166.23,166.67,48158.0,166.3,166.72,166.23,166.67,48158.0
2024-08-13 14:00:00,166.66,166.71,166.28,166.32,32488.0,166.66,166.71,166.28,166.32,32488.0
2024-08-13 14:10:00,166.25,166.47,166.11,166.24,43452.0,166.25,166.47,166.11,166.24,43452.0
2024-08-13 14:20:00,166.24,166.54,166.13,166.42,60344.0,166.24,166.54,166.13,166.42,60344.0
2024-08-13 14:30:00,166.37,166.6,166.35,166.56,50674.0,166.37,166.6,166.35,166.56,50674.0
2024-08-13 14:40:00,166.53,166.53,166.16,166.18,55820.0,166.53,166.53,166.16,166.18,55820.0
2024-08-13 14:50:00,166.18,166.46,166.18,166.28,59934.0,166.18,166.46,166.18,166.28,59934.0
2024-08-13 15:00:00,166.29,166.29,165.85,165.95,68188.0,166.29,166.29,165.85,165.95,68188.0
2024-08-13 15:10:00,165.92,166.2,165.85,166.1,43764.0,165.92,166.2,165.85,166.1,43764.0
2024-08-13 15:20:00,166.04,166.09,165.81,165.92,78270.0,166.04,166.09,165.81,165.92,78270.0
2024-08-13 15:30:00,165.91,165.97,165.47,165.66,51996.0,165.91,165.97,165.47,165.66,51996.0
2024-08-13 15:40:00,165.73,165.89,165.49,165.89,91880.0,165.73,165.89,165.49,165.89,91880.0
2024-08-13 15:50:00,165.85,166.74,165.66,166.67,282776.0,165.85,166.74,165.66,166.67,282776.0
2024-08-14 09:30:00,168.0,169.44,167.76,168.56,360324.0,168.0,169.44,167.76,168.56,360324.0
2024-08-14 09:40:00,168.6,169.7,168.17,169.7,112172.0,168.6,169.7,168.17,169.7,112172.0
2024-08-14 09:50:00,169.71,170.17,169.34,170.0,145904.0,169.71,170.17,169.34,170.0,145904.0
2024-08-14 10:00:00,170.07,170.43,169.36,169.78,101798.0,170.07,170.43,169.36,169.78,101798.0
2024-08-14 10:10:00,169.77,169.86,169.09,169.13,107900.0,169.77,169.86,169.09,169.13,107900.0
2024-08-14 10:20:00,169.21,169.66,169.0,169.62,116600.0,169.21,169.66,169.0,169.62,116600.0
2024-08-14 10:30:00,169.6,169.62,168.11,168.2,80064.0,169.6,169.62,168.11,168.2,80064.0
2024-08-14 10:40:00,168.29,168.74,168.08,168.28,48362.0,168.29,168.74,168.08,168.28,48362.0
2024-08-14 10:50:00,168.23,168.93,168.03,168.63,117188.0,168.23,168.93,168.03,168.63,117188.0
2024-08-14 11:00:00,168.81,169.43,168.72,169.43,42484.0,168.81,169.43,168.72,169.43,42484.0
2024-08-14 11:10:00,169.32,169.63,169.16,169.52,37778.0,169.32,169.63,169.16,169.52,37778.0
2024-08-14 11:20:00,169.63,170.05,169.42,170.0,62868.0,169.63,170.05,169.42,170.0,62868.0
2024-08-14 11:30:00,170.0,170.13,169.92,170.02,29350.0,170.0,170.13,169.92,170.02,29350.0
2024-08-14 11:40:00,170.08,170.79,170.08,170.7,86358.0,170.08,170.79,170.08,170.7,86358.0
2024-08-14 11:50:00,170.72,172.17,170.72,171.97,93940.0,170.72,172.17,170.72,171.97,93940.0
2024-08-14 12:00:00,171.94,172.1,171.2,171.22,63256.0,171.94,172.1,171.2,171.22,63256.0
2024-08-14 12:10:00,171.2,171.29,170.79,171.0,54258.0,171.2,171.29,170.79,171.0,54258.0
2024-08-14 12:20:00,170.92,171.19,170.47,170.74,52352.0,170.92,171.19,170.47,170.74,52352.0
2024-08-14 12:30:00,170.76,170.76,170.3,170.48,53160.0,170.76,170.76,170.3,170.48,53160.0
2024-08-14 12:40:00,170.32,170.48,169.8,170.07,35446.0,170.32,170.48,169.8,170.07,35446.0
2024-08-14 12:50:00,170.11,170.81,170.1,170.79,49366.0,170.11,170.81,170.1,170.79,49366.0
2024-08-14 13:00:00,170.73,170.85,170.32,170.82,62220.0,170.73,170.85,170.32,170.82,62220.0
2024-08-14 13:10:00,170.74,170.78,170.45,170.65,31700.0,170.74,170.78,170.45,170.65,31700.0
2024-08-14 13:20:00,170.71,170.83,170.58,170.75,28576.0,170.71,170.83,170.58,170.75,28576.0
2024-08-14 13:30:00,170.79,170.79,170.31,170.55,19076.0,170.79,170.79,170.31,170.55,19076.0
2024-08-14 13:40:00,170.57,170.57,170.27,170.27,25402.0,170.57,170.57,170.27,170.27,25402.0
2024-08-14 13:50:00,170.48,170.54,170.29,170.43,20924.0,170.48,170.54,170.29,170.43,20924.0
2024-08-14 14:00:00,170.34,170.38,169.89,170.17,37268.0,170.34,170.38,169.89,170.17,37268.0
2024-08-14 14:10:00,170.17,170.28,170.0,170.03,11366.0,170.17,170.28,170.0,170.03,11366.0
2024-08-14 14:20:00,170.03,170.27,170.02,170.19,11420.0,170.03,170.27,170.02,170.19,11420.0
2024-08-14 14:30:00,170.17,170.29,170.07,170.24,14494.0,170.17,170.29,170.07,170.24,14494.0
2024-08-14 14:40:00,170.27,170.33,170.09,170.16,12318.0,170.27,170.33,170.09,170.16,12318.0
2024-08-14 14:50:00,170.14,170.54,170.13,170.5,21382.0,170.14,170.54,170.13,170.5,21382.0
2024-08-14 15:00:00,170.48,170.48,170.17,170.17,18660.0,170.48,170.48,170.17,170.17,18660.0
2024-08-14 15:10:00,170.22,170.23,169.71,169.92,33894.0,170.22,170.23,169.71,169.92,33894.0
2024-08-14 15:20:00,169.91,169.92,169.63,169.79,37706.0,169.91,169.92,169.63,169.79,37706.0
2024-08-14 15:30:00,169.68,170.0,169.48,169.83,47790.0,169.68,170.0,169.48,169.83,47790.0
2024-08-14 15:40:00,169.91,170.07,169.72,170.01,71090.0,169.91,170.07,169.72,170.01,71090.0
2024-08-14 15:50:00,170.07,170.35,169.6,169.97,291004.0,170.07,170.35,169.6,169.97,291004.0
2024-08-15 09:30:00,170.43,171.95,170.04,171.6,230580.0,170.43,171.95,170.04,171.6,230580.0
2024-08-15 09:40:00,171.6,171.85,170.84,171.85,66842.0,171.6,171.85,170.84,171.85,66842.0
2024-08-15 09:50:00,171.84,172.84,171.72,172.56,120832.0,171.84,172.84,171.72,172.56,120832.0
2024-08-15 10:00:00,172.68,172.89,171.64,171.7,62634.0,172.68,172.89,171.64,171.7,62634.0
2024-08-15 10:10:00,171.75,172.26,171.64,171.85,49942.0,171.75,172.26,171.64,171.85,49942.0
2024-08-15 10:20:00,171.96,172.42,171.79,172.22,65830.0,171.96,172.42,171.79,172.22,65830.0
2024-08-15 10:30:00,172.28,172.54,171.94,172.37,45102.0,172.28,172.54,171.94,172.37,45102.0
2024-08-15 10:40:00,172.33,172.54,172.07,172.18,22148.0,172.33,172.54,172.07,172.18,22148.0
2024-08-15 10:50:00,172.23,172.25,171.82,171.84,32554.0,172.23,172.25,171.82,171.84,32554.0
2024-08-15 11:00:00,171.85,172.15,171.63,171.66,40668.0,171.85,172.15,171.63,171.66,40668.0
2024-08-15 11:10:00,171.66,171.91,171.56,171.66,40628.0,171.66,171.91,171.56,171.66,40628.0
2024-08-15 11:20:00,171.69,171.98,171.36,171.36,71356.0,171.69,171.98,171.36,171.36,71356.0
2024-08-15 11:30:00,171.52,171.52,171.2,171.35,22330.0,171.52,171.52,171.2,171.35,22330.0
2024-08-15 11:40:00,171.4,171.71,171.38,171.69,39546.0,171.4,171.71,171.38,171.69,39546.0
2024-08-15 11:50:00,171.69,171.75,171.4,171.41,21646.0,171.69,171.75,171.4,171.41,21646.0
2024-08-15 12:00:00,171.4,171.56,171.34,171.5,20008.0,171.4,171.56,171.34,171.5,20008.0
2024-08-15 12:10:00,171.53,171.83,171.33,171.74,20658.0,171.53,171.83,171.33,171.74,20658.0
2024-08-15 12:20:00,171.76,172.14,171.76,172.1,40172.0,171.76,172.14,171.76,172.1,40172.0
2024-08-15 12:30:00,172.09,172.14,171.9,171.95,29960.0,172.09,172.14,171.9,171.95,29960.0
2024-08-15 12:40:00,172.02,172.02,171.5,171.66,73006.0,172.02,172.02,171.5,171.66,73006.0
2024-08-15 12:50:00,171.67,171.75,171.44,171.6,38216.0,171.67,171.75,171.44,171.6,38216.0
2024-08-15 13:00:00,171.65,171.65,171.17,171.28,39666.0,171.65,171.65,171.17,171.28,39666.0
2024-08-15 13:10:00,171.28,171.31,171.05,171.21,41494.0,171.28,171.31,171.05,171.21,41494.0
2024-08-15 13:20:00,171.21,171.6,171.14,171.57,37410.0,171.21,171.6,171.14,171.57,37410.0
2024-08-15 13:30:00,171.53,171.72,171.47,171.66,22432.0,171.53,171.72,171.47,171.66,22432.0
2024-08-15 13:40:00,171.68,171.83,171.64,171.78,45666.0,171.68,171.83,171.64,171.78,45666.0
2024-08-15 13:50:00,171.78,171.87,171.7,171.79,27082.0,171.78,171.87,171.7,171.79,27082.0
2024-08-15 14:00:00,171.78,172.12,171.75,172.07,59040.0,171.78,172.12,171.75,172.07,59040.0
2024-08-15 14:10:00,172.04,172.09,171.72,171.72,41772.0,172.04,172.09,171.72,171.72,41772.0
2024-08-15 14:20:00,171.75,171.88,171.65,171.83,36114.0,171.75,171.88,171.65,171.83,36114.0
2024-08-15 14:30:00,171.83,171.94,171.68,171.9,59544.0,171.83,171.94,171.68,171.9,59544.0
2024-08-15 14:40:00,171.88,172.2,171.85,172.19,50666.0,171.88,172.2,171.85,172.19,50666.0
2024-08-15 14:50:00,172.16,172.18,171.76,171.9,56114.0,172.16,172.18,171.76,171.9,56114.0
2024-08-15 15:00:00,171.78,171.82,171.5,171.69,62430.0,171.78,171.82,171.5,171.69,62430.0
2024-08-15 15:10:00,171.7,171.72,171.49,171.58,52310.0,171.7,171.72,171.49,171.58,52310.0
2024-08-15 15:20:00,171.6,171.6,171.42,171.6,34574.0,171.6,171.6,171.42,171.6,34574.0
2024-08-15 15:30:00,171.54,171.54,170.85,170.86,64066.0,171.54,171.54,170.85,170.86,64066.0
2024-08-15 15:40:00,170.86,171.27,170.86,171.26,124004.0,170.86,171.27,170.86,171.26,124004.0
2024-08-15 15:50:00,171.18,171.72,170.77,171.64,468260.0,171.18,171.72,170.77,171.64,468260.0
2024-08-16 09:30:00,169.24,170.07,168.58,169.0,414808.0,169.24,170.07,168.58,169.0,414808.0
2024-08-16 09:40:00,168.94,169.19,168.0,168.5,164364.0,168.94,169.19,168.0,168.5,164364.0
2024-08-16 09:50:00,168.38,168.98,167.65,167.82,132858.0,168.38,168.98,167.65,167.82,132858.0
2024-08-16 10:00:00,167.82,168.06,167.38,167.53,170998.0,167.82,168.06,167.38,167.53,170998.0
2024-08-16 10:10:00,167.43,168.15,167.28,167.9,94630.0,167.43,168.15,167.28,167.9,94630.0
2024-08-16 10:20:00,167.92,167.96,166.79,167.06,148440.0,167.92,167.96,166.79,167.06,148440.0
2024-08-16 10:30:00,167.0,167.33,166.65,167.03,97234.0,167.0,167.33,166.65,167.03,97234.0
2024-08-16 10:40:00,167.13,167.22,166.37,166.39,99994.0,167.13,167.22,166.37,166.39,99994.0
2024-08-16 10:50:00,166.45,167.05,166.4,166.79,82074.0,166.45,167.05,166.4,166.79,82074.0
2024-08-16 11:00:00,166.74,167.07,166.64,166.65,44376.0,166.74,167.07,166.64,166.65,44376.0
2024-08-16 11:10:00,166.64,166.8,166.45,166.7,110132.0,166.64,166.8,166.45,166.7,110132.0
2024-08-16 11:20:00,166.75,166.89,166.36,166.6,120792.0,166.75,166.89,166.36,166.6,120792.0
2024-08-16 11:30:00,166.63,167.54,166.55,167.44,73044.0,166.63,167.54,166.55,167.44,73044.0
2024-08-16 11:40:00,167.49,167.61,167.31,167.35,121774.0,167.49,167.61,167.31,167.35,121774.0
2024-08-16 11:50:00,167.31,167.36,167.09,167.1,68152.0,167.31,167.36,167.09,167.1,68152.0
2024-08-16 12:00:00,167.13,167.13,166.93,167.07,38322.0,167.13,167.13,166.93,167.07,38322.0
2024-08-16 12:10:00,167.06,167.44,166.88,167.39,125616.0,167.06,167.44,166.88,167.39,125616.0
2024-08-16 12:20:00,167.44,167.75,167.37,167.61,83668.0,167.44,167.75,167.37,167.61,83668.0
2024-08-16 12:30:00,167.51,167.9,167.44,167.59,132684.0,167.51,167.9,167.44,167.59,132684.0
2024-08-16 12:40:00,167.59,167.97,167.51,167.8,62008.0,167.59,167.97,167.51,167.8,62008.0
2024-08-16 12:50:00,167.82,167.88,167.15,167.4,124148.0,167.82,167.88,167.15,167.4,124148.0
2024-08-16 13:00:00,167.46,167.51,166.82,166.95,52936.0,167.46,167.51,166.82,166.95,52936.0
2024-08-16 13:10:00,166.92,167.2,166.85,167.01,87432.0,166.92,167.2,166.85,167.01,87432.0
2024-08-16 13:20:00,167.06,167.23,166.73,166.89,60724.0,167.06,167.23,166.73,166.89,60724.0
2024-08-16 13:30:00,166.83,167.06,166.71,166.98,39366.0,166.83,167.06,166.71,166.98,39366.0
2024-08-16 13:40:00,167.02,167.31,166.9,167.26,95714.0,167.02,167.31,166.9,167.26,95714.0
2024-08-16 13:50:00,167.28,167.31,166.64,166.99,98756.0,167.28,167.31,166.64,166.99,98756.0
2024-08-16 14:00:00,166.94,167.0,166.71,166.72,36954.0,166.94,167.0,166.71,166.72,36954.0
2024-08-16 14:10:00,166.76,167.18,166.7,167.15,51080.0,166.76,167.18,166.7,167.15,51080.0
2024-08-16 14:20:00,167.19,167.67,167.13,167.63,90850.0,167.19,167.67,167.13,167.63,90850.0
2024-08-16 14:30:00,167.63,167.82,167.53,167.79,43964.0,167.63,167.82,167.53,167.79,43964.0
2024-08-16 14:40:00,167.79,167.79,167.46,167.59,41626.0,167.79,167.79,167.46,167.59,41626.0
2024-08-16 14:50:00,167.64,167.76,167.49,167.68,45476.0,167.64,167.76,167.49,167.68,45476.0
2024-08-16 15:00:00,167.64,167.76,167.34,167.4,43168.0,167.64,167.76,167.34,167.4,43168.0
2024-08-16 15:10:00,167.41,167.52,167.25,167.5,88140.0,167.41,167.52,167.25,167.5,88140.0
2024-08-16 15:20:00,167.55,167.55,167.32,167.35,60226.0,167.55,167.55,167.32,167.35,60226.0
2024-08-16 15:30:00,167.35,167.41,167.13,167.21,64100.0,167.35,167.41,167.13,167.21,64100.0
2024-08-16 15:40:00,167.18,167.25,166.9,167.11,97402.0,167.18,167.25,166.9,167.11,97402.0
2024-08-16 15:50:00,167.05,167.32,166.82,167.06,437024.0,167.05,167.32,166.82,167.06,437024.0
2024-08-19 09:30:00,168.0,169.74,167.56,169.68,399436.0,168.0,169.74,167.56,169.68,399436.0
2024-08-19 09:40:00,169.65,170.49,169.18,169.97,244472.0,169.65,170.49,169.18,169.97,244472.0
2024-08-19 09:50:00,170.0,170.92,169.82,170.1,223220.0,170.0,170.92,169.82,170.1,223220.0
2024-08-19 10:00:00,170.07,171.06,169.75,170.74,203558.0,170.07,171.06,169.75,170.74,203558.0
2024-08-19 10:10:00,170.75,172.24,170.72,170.77,240216.0,170.75,172.24,170.72,170.77,240216.0
2024-08-19 10:20:00,170.77,171.31,170.29,170.45,169108.0,170.77,171.31,170.29,170.45,169108.0
2024-08-19 10:30:00,170.45,171.1,170.4,170.43,166060.0,170.45,171.1,170.4,170.43,166060.0
2024-08-19 10:40:00,170.48,171.36,170.28,171.04,171074.0,170.48,171.36,170.28,171.04,171074.0
2024-08-19 10:50:00,171.17,171.24,170.85,171.03,114284.0,171.17,171.24,170.85,171.03,114284.0
2024-08-19 11:00:00,170.93,171.03,170.26,170.66,144008.0,170.93,171.03,170.26,170.66,144008.0
2024-08-19 11:10:00,170.6,170.67,170.01,170.25,103810.0,170.6,170.67,170.01,170.25,103810.0
2024-08-19 11:20:00,170.24,170.37,170.1,170.24,88868.0,170.24,170.37,170.1,170.24,88868.0
2024-08-19 11:30:00,170.31,170.37,170.0,170.25,112784.0,170.31,170.37,170.0,170.25,112784.0
2024-08-19 11:40:00,170.27,170.63,170.18,170.37,123388.0,170.27,170.63,170.18,170.37,123388.0
2024-08-19 11:50:00,170.3,170.56,170.03,170.03,94618.0,170.3,170.56,170.03,170.03,94618.0
2024-08-19 12:00:00,170.01,170.49,169.79,170.41,73722.0,170.01,170.49,169.79,170.41,73722.0
2024-08-19 12:10:00,170.35,170.81,170.34,170.81,67042.0,170.35,170.81,170.34,170.81,67042.0
2024-08-19 12:20:00,170.75,171.0,170.66,170.69,88452.0,170.75,171.0,170.66,170.69,88452.0
2024-08-19 12:30:00,170.65,171.01,170.59,170.7,104730.0,170.65,171.01,170.59,170.7,104730.0
2024-08-19 12:40:00,170.73,170.88,170.54,170.68,72902.0,170.73,170.88,170.54,170.68,72902.0
2024-08-19 12:50:00,170.7,171.02,170.64,170.91,92740.0,170.7,171.02,170.64,170.91,92740.0
2024-08-19 13:00:00,170.89,170.95,170.3,170.43,75762.0,170.89,170.95,170.3,170.43,75762.0
2024-08-19 13:10:00,170.4,170.52,170.26,170.41,53390.0,170.4,170.52,170.26,170.41,53390.0
2024-08-19 13:20:00,170.38,170.66,170.21,170.35,81990.0,170.38,170.66,170.21,170.35,81990.0
2024-08-19 13:30:00,170.41,170.46,170.1,170.35,77054.0,170.41,170.46,170.1,170.35,77054.0
2024-08-19 13:40:00,170.38,170.45,170.28,170.31,55188.0,170.38,170.45,170.28,170.31,55188.0
2024-08-19 13:50:00,170.32,170.38,170.13,170.3,63800.0,170.32,170.38,170.13,170.3,63800.0
2024-08-19 14:00:00,170.31,170.39,170.09,170.16,74704.0,170.31,170.39,170.09,170.16,74704.0
2024-08-19 14:10:00,170.16,170.32,169.98,170.32,115648.0,170.16,170.32,169.98,170.32,115648.0
2024-08-19 14:20:00,170.32,170.47,170.13,170.43,76548.0,170.32,170.47,170.13,170.43,76548.0
2024-08-19 14:30:00,170.33,170.95,170.33,170.86,131250.0,170.33,170.95,170.33,170.86,131250.0
2024-08-19 14:40:00,170.86,171.37,170.85,171.32,124902.0,170.86,171.37,170.85,171.32,124902.0
2024-08-19 14:50:00,171.33,171.5,171.2,171.33,139310.0,171.33,171.5,171.2,171.33,139310.0
2024-08-19 15:00:00,171.27,171.35,170.91,170.98,192256.0,171.27,171.35,170.91,170.98,192256.0
2024-08-19 15:10:00,170.99,171.02,170.63,170.73,185954.0,170.99,171.02,170.63,170.73,185954.0
2024-08-19 15:20:00,170.71,170.74,170.31,170.58,272454.0,170.71,170.74,170.31,170.58,272454.0
2024-08-19 15:30:00,170.6,170.87,170.41,170.63,241382.0,170.6,170.87,170.41,170.63,241382.0
2024-08-19 15:40:00,170.63,171.06,170.5,171.04,354972.0,170.63,171.06,170.5,171.04,354972.0
2024-08-19 15:50:00,171.03,171.75,170.88,171.58,956484.0,171.03,171.75,170.88,171.58,956484.0
2024-08-20 09:30:00,174.35,183.45,174.0,182.88,2702238.0,174.35,183.45,174.0,182.88,2702238.0
2024-08-20 09:40:00,182.81,183.49,181.23,181.51,959892.0,182.81,183.49,181.23,181.51,959892.0
2024-08-20 09:50:00,181.57,183.79,181.04,182.88,875248.0,181.57,183.79,181.04,182.88,875248.0
2024-08-20 10:00:00,182.94,184.5,182.33,184.35,702454.0,182.94,184.5,182.33,184.35,702454.0
2024-08-20 10:10:00,184.38,184.85,182.96,184.1,775228.0,184.38,184.85,182.96,184.1,775228.0
2024-08-20 10:20:00,184.1,184.8,183.66,184.8,386342.0,184.1,184.8,183.66,184.8,386342.0
2024-08-20 10:30:00,184.79,184.98,182.03,182.58,464932.0,184.79,184.98,182.03,182.58,464932.0
2024-08-20 10:40:00,182.62,184.01,182.44,183.62,294148.0,182.62,184.01,182.44,183.62,294148.0
2024-08-20 10:50:00,183.47,183.66,182.8,183.64,192050.0,183.47,183.66,182.8,183.64,192050.0
2024-08-20 11:00:00,183.63,184.46,183.45,183.76,196728.0,183.63,184.46,183.45,183.76,196728.0
2024-08-20 11:10:00,183.74,185.03,183.54,184.95,312222.0,183.74,185.03,183.54,184.95,312222.0
2024-08-20 11:20:00,184.93,185.78,184.89,185.44,451428.0,184.93,185.78,184.89,185.44,451428.0
2024-08-20 11:30:00,185.48,186.93,185.37,186.53,532418.0,185.48,186.93,185.37,186.53,532418.0
2024-08-20 11:40:00,186.57,186.85,185.73,185.89,248446.0,186.57,186.85,185.73,185.89,248446.0
2024-08-20 11:50:00,185.86,186.82,185.51,186.78,240182.0,185.86,186.82,185.51,186.78,240182.0
2024-08-20 12:00:00,186.77,187.69,186.69,186.9,446154.0,186.77,187.69,186.69,186.9,446154.0
2024-08-20 12:10:00,186.92,187.1,185.63,185.91,376518.0,186.92,187.1,185.63,185.91,376518.0
2024-08-20 12:20:00,185.97,187.48,185.66,186.97,333644.0,185.97,187.48,185.66,186.97,333644.0
2024-08-20 12:30:00,186.95,187.46,186.46,186.57,220692.0,186.95,187.46,186.46,186.57,220692.0
2024-08-20 12:40:00,186.65,187.04,186.14,186.91,234120.0,186.65,187.04,186.14,186.91,234120.0
2024-08-20 12:50:00,186.91,187.2,186.19,186.55,128188.0,186.91,187.2,186.19,186.55,128188.0
2024-08-20 13:00:00,186.57,186.59,185.35,185.65,195996.0,186.57,186.59,185.35,185.65,195996.0
2024-08-20 13:10:00,185.58,186.04,185.49,185.82,215752.0,185.58,186.04,185.49,185.82,215752.0
2024-08-20 13:20:00,185.82,186.65,185.55,186.44,144436.0,185.82,186.65,185.55,186.44,144436.0
2024-08-20 13:30:00,186.42,186.89,186.27,186.82,111418.0,186.42,186.89,186.27,186.82,111418.0
2024-08-20 13:40:00,186.82,187.06,186.56,186.76,98368.0,186.82,187.06,186.56,186.76,98368.0
2024-08-20 13:50:00,186.74,186.85,186.38,186.66,91338.0,186.74,186.85,186.38,186.66,91338.0
2024-08-20 14:00:00,186.75,187.1,186.72,186.92,102034.0,186.75,187.1,186.72,186.92,102034.0
2024-08-20 14:10:00,186.91,187.13,186.66,186.77,96358.0,186.91,187.13,186.66,186.77,96358.0
2024-08-20 14:20:00,186.72,186.95,186.5,186.93,141664.0,186.72,186.95,186.5,186.93,141664.0
2024-08-20 14:30:00,186.99,187.25,186.75,187.24,156054.0,186.99,187.25,186.75,187.24,156054.0
2024-08-20 14:40:00,187.2,187.25,186.4,186.62,169226.0,187.2,187.25,186.4,186.62,169226.0
2024-08-20 14:50:00,186.58,186.6,185.65,186.15,159428.0,186.58,186.6,185.65,186.15,159428.0
2024-08-20 15:00:00,186.16,186.52,186.14,186.24,142044.0,186.16,186.52,186.14,186.24,142044.0
2024-08-20 15:10:00,186.28,186.3,185.63,185.71,147136.0,186.28,186.3,185.63,185.71,147136.0
2024-08-20 15:20:00,185.68,186.26,184.76,184.79,316402.0,185.68,186.26,184.76,184.79,316402.0
2024-08-20 15:30:00,184.75,185.21,184.29,184.87,342634.0,184.75,185.21,184.29,184.87,342634.0
2024-08-20 15:40:00,184.87,185.04,184.1,184.42,398366.0,184.87,185.04,184.1,184.42,398366.0
2024-08-20 15:50:00,184.42,184.6,183.5,184.0,770028.0,184.42,184.6,183.5,184.0,770028.0
2024-08-21 09:30:00,182.15,183.09,180.04,182.03,648096.0,182.15,183.09,180.04,182.03,648096.0
2024-08-21 09:40:00,181.89,182.27,180.51,181.35,179080.0,181.89,182.27,180.51,181.35,179080.0
2024-08-21 09:50:00,181.49,182.4,181.35,182.27,234356.0,181.49,182.4,181.35,182.27,234356.0
2024-08-21 10:00:00,182.35,183.91,182.11,183.91,250642.0,182.35,183.91,182.11,183.91,250642.0
2024-08-21 10:10:00,183.76,184.2,182.37,182.77,246994.0,183.76,184.2,182.37,182.77,246994.0
2024-08-21 10:20:00,182.72,183.74,182.33,183.2,129294.0,182.72,183.74,182.33,183.2,129294.0
2024-08-21 10:30:00,183.25,184.17,182.89,184.06,156718.0,183.25,184.17,182.89,184.06,156718.0
2024-08-21 10:40:00,184.09,184.3,183.04,183.13,108326.0,184.09,184.3,183.04,183.13,108326.0
2024-08-21 10:50:00,183.21,183.21,181.19,181.34,201836.0,183.21,183.21,181.19,181.34,201836.0
2024-08-21 11:00:00,181.32,181.65,180.77,181.24,127368.0,181.32,181.65,180.77,181.24,127368.0
2024-08-21 11:10:00,181.17,181.69,181.07,181.15,70856.0,181.17,181.69,181.07,181.15,70856.0
2024-08-21 11:20:00,181.21,181.35,180.63,180.75,102746.0,181.21,181.35,180.63,180.75,102746.0
2024-08-21 11:30:00,180.75,180.96,180.25,180.69,144090.0,180.75,180.96,180.25,180.69,144090.0
2024-08-21 11:40:00,180.73,180.8,180.23,180.43,108510.0,180.73,180.8,180.23,180.43,108510.0
2024-08-21 11:50:00,180.33,180.63,180.07,180.29,66424.0,180.33,180.63,180.07,180.29,66424.0
2024-08-21 12:00:00,180.32,180.4,179.44,179.75,175802.0,180.32,180.4,179.44,179.75,175802.0
2024-08-21 12:10:00,179.75,180.36,179.27,180.3,137396.0,179.75,180.36,179.27,180.3,137396.0
2024-08-21 12:20:00,180.38,180.56,179.5,179.89,121206.0,180.38,180.56,179.5,179.89,121206.0
2024-08-21 12:30:00,179.85,180.67,179.84,180.66,83706.0,179.85,180.67,179.84,180.66,83706.0
2024-08-21 12:40:00,180.66,180.67,180.15,180.22,96580.0,180.66,180.67,180.15,180.22,96580.0
2024-08-21 12:50:00,180.3,180.55,180.0,180.42,67148.0,180.3,180.55,180.0,180.42,67148.0
2024-08-21 13:00:00,180.42,180.75,180.23,180.25,41024.0,180.42,180.75,180.23,180.25,41024.0
2024-08-21 13:10:00,180.25,180.43,180.15,180.39,57018.0,180.25,180.43,180.15,180.39,57018.0
2024-08-21 13:20:00,180.4,180.41,179.92,179.94,50172.0,180.4,180.41,179.92,179.94,50172.0
2024-08-21 13:30:00,179.89,180.0,179.72,179.99,57852.0,179.89,180.0,179.72,179.99,57852.0
2024-08-21 13:40:00,179.91,180.03,179.76,180.0,51590.0,179.91,180.03,179.76,180.0,51590.0
2024-08-21 13:50:00,179.93,180.13,179.82,180.07,72886.0,179.93,180.13,179.82,180.07,72886.0
2024-08-21 14:00:00,180.1,180.49,179.99,180.29,84708.0,180.1,180.49,179.99,180.29,84708.0
2024-08-21 14:10:00,180.32,180.53,179.71,179.95,60700.0,180.32,180.53,179.71,179.95,60700.0
2024-08-21 14:20:00,179.93,180.6,179.81,180.6,77672.0,179.93,180.6,179.81,180.6,77672.0
2024-08-21 14:30:00,180.53,180.77,180.08,180.19,78162.0,180.53,180.77,180.08,180.19,78162.0
2024-08-21 14:40:00,180.26,180.35,179.94,180.18,40964.0,180.26,180.35,179.94,180.18,40964.0
2024-08-21 14:50:00,180.1,180.81,180.05,180.65,67390.0,180.1,180.81,180.05,180.65,67390.0
2024-08-21 15:00:00,180.65,180.7,180.08,180.22,109118.0,180.65,180.7,180.08,180.22,109118.0
2024-08-21 15:10:00,180.18,180.43,180.13,180.23,68108.0,180.18,180.43,180.13,180.23,68108.0
2024-08-21 15:20:00,180.26,180.26,179.74,180.06,70164.0,180.26,180.26,179.74,180.06,70164.0
2024-08-21 15:30:00,179.99,179.99,179.6,179.76,121520.0,179.99,179.99,179.6,179.76,121520.0
2024-08-21 15:40:00,179.77,179.92,179.38,179.92,178186.0,179.77,179.92,179.38,179.92,178186.0
2024-08-21 15:50:00,179.92,180.44,179.66,179.8,481882.0,179.92,180.44,179.66,179.8,481882.0
2024-08-22 09:30:00,179.68,179.68,177.0,178.61,245726.0,179.68,179.68,177.0,178.61,245726.0
2024-08-22 09:40:00,178.49,178.97,178.0,178.1,97836.0,178.49,178.97,178.0,178.1,97836.0
2024-08-22 09:50:00,178.27,179.37,178.08,179.21,79216.0,178.27,179.37,178.08,179.21,79216.0
2024-08-22 10:00:00,179.19,179.42,178.55,178.66,133200.0,179.19,179.42,178.55,178.66,133200.0
2024-08-22 10:10:00,178.69,179.0,178.35,178.66,77190.0,178.69,179.0,178.35,178.66,77190.0
2024-08-22 10:20:00,178.66,178.8,178.31,178.46,59518.0,178.66,178.8,178.31,178.46,59518.0
2024-08-22 10:30:00,178.42,178.5,177.88,178.18,67090.0,178.42,178.5,177.88,178.18,67090.0
2024-08-22 10:40:00,178.13,178.6,178.13,178.18,40532.0,178.13,178.6,178.13,178.18,40532.0
2024-08-22 10:50:00,178.16,178.56,178.0,178.22,65868.0,178.16,178.56,178.0,178.22,65868.0
2024-08-22 11:00:00,178.31,178.71,178.09,178.14,37866.0,178.31,178.71,178.09,178.14,37866.0
2024-08-22 11:10:00,178.22,178.22,177.39,177.39,55030.0,178.22,178.22,177.39,177.39,55030.0
2024-08-22 11:20:00,177.39,177.39,177.02,177.13,57390.0,177.39,177.39,177.02,177.13,57390.0
2024-08-22 11:30:00,177.16,177.21,176.35,176.35,65382.0,177.16,177.21,176.35,176.35,65382.0
2024-08-22 11:40:00,176.37,176.55,175.36,175.49,153192.0,176.37,176.55,175.36,175.49,153192.0
2024-08-22 11:50:00,175.41,175.77,175.12,175.58,125186.0,175.41,175.77,175.12,175.58,125186.0
2024-08-22 12:00:00,175.73,176.32,175.73,176.12,127284.0,175.73,176.32,175.73,176.12,127284.0
2024-08-22 12:10:00,176.1,177.03,175.92,176.87,52822.0,176.1,177.03,175.92,176.87,52822.0
2024-08-22 12:20:00,176.94,177.39,176.79,177.32,40906.0,176.94,177.39,176.79,177.32,40906.0
2024-08-22 12:30:00,177.36,177.79,177.27,177.33,87050.0,177.36,177.79,177.27,177.33,87050.0
2024-08-22 12:40:00,177.31,177.44,176.75,176.75,27168.0,177.31,177.44,176.75,176.75,27168.0
2024-08-22 12:50:00,176.75,176.76,175.85,176.03,76072.0,176.75,176.76,175.85,176.03,76072.0
2024-08-22 13:00:00,176.08,176.11,175.65,175.85,108046.0,176.08,176.11,175.65,175.85,108046.0
2024-08-22 13:10:00,175.93,176.38,175.92,176.17,60826.0,175.93,176.38,175.92,176.17,60826.0
2024-08-22 13:20:00,176.18,176.4,176.09,176.15,31552.0,176.18,176.4,176.09,176.15,31552.0
2024-08-22 13:30:00,176.07,176.15,175.62,175.85,47648.0,176.07,176.15,175.62,175.85,47648.0
2024-08-22 13:40:00,175.79,176.14,175.67,175.75,33528.0,175.79,176.14,175.67,175.75,33528.0
2024-08-22 13:50:00,175.76,175.99,175.35,175.5,81672.0,175.76,175.99,175.35,175.5,81672.0
2024-08-22 14:00:00,175.41,176.05,175.33,176.05,53368.0,175.41,176.05,175.33,176.05,53368.0
2024-08-22 14:10:00,176.05,176.05,175.63,175.93,38576.0,176.05,176.05,175.63,175.93,38576.0
2024-08-22 14:20:00,175.89,175.94,175.57,175.77,33462.0,175.89,175.94,175.57,175.77,33462.0
2024-08-22 14:30:00,175.71,175.74,175.4,175.57,74634.0,175.71,175.74,175.4,175.57,74634.0
2024-08-22 14:40:00,175.5,175.71,175.35,175.49,48310.0,175.5,175.71,175.35,175.49,48310.0
2024-08-22 14:50:00,175.49,175.61,175.26,175.31,54232.0,175.49,175.61,175.26,175.31,54232.0
2024-08-22 15:00:00,175.31,175.71,175.31,175.52,56522.0,175.31,175.71,175.31,175.52,56522.0
2024-08-22 15:10:00,175.5,175.59,174.77,174.98,83712.0,175.5,175.59,174.77,174.98,83712.0
2024-08-22 15:20:00,174.97,175.05,174.68,174.74,75666.0,174.97,175.05,174.68,174.74,75666.0
2024-08-22 15:30:00,174.85,175.2,174.79,175.06,76490.0,174.85,175.2,174.79,175.06,76490.0
2024-08-22 15:40:00,175.05,175.16,174.52,175.07,159902.0,175.05,175.16,174.52,175.07,159902.0
2024-08-22 15:50:00,175.07,175.22,174.42,174.74,331490.0,175.07,175.22,174.42,174.74,331490.0
2024-08-23 09:30:00,175.91,177.57,175.54,175.73,311664.0,175.91,177.57,175.54,175.73,311664.0
2024-08-23 09:40:00,175.69,175.72,174.84,175.55,81570.0,175.69,175.72,174.84,175.55,81570.0
2024-08-23 09:50:00,175.68,176.1,175.48,175.74,60878.0,175.68,176.1,175.48,175.74,60878.0
2024-08-23 10:00:00,175.85,177.1,175.31,175.81,204850.0,175.85,177.1,175.31,175.81,204850.0
2024-08-23 10:10:00,175.81,176.47,175.26,175.68,92802.0,175.81,176.47,175.26,175.68,92802.0
2024-08-23 10:20:00,175.6,176.04,175.5,175.7,87452.0,175.6,176.04,175.5,175.7,87452.0
2024-08-23 10:30:00,175.7,175.85,174.75,174.93,171218.0,175.7,175.85,174.75,174.93,171218.0
2024-08-23 10:40:00,175.0,175.1,173.26,173.56,96224.0,175.0,175.1,173.26,173.56,96224.0
2024-08-23 10:50:00,173.65,174.31,173.12,174.07,125420.0,173.65,174.31,173.12,174.07,125420.0
2024-08-23 11:00:00,174.03,174.38,173.69,174.25,58374.0,174.03,174.38,173.69,174.25,58374.0
2024-08-23 11:10:00,174.29,174.78,173.71,174.4,66226.0,174.29,174.78,173.71,174.4,66226.0
2024-08-23 11:20:00,174.4,174.4,173.82,173.9,50806.0,174.4,174.4,173.82,173.9,50806.0
2024-08-23 11:30:00,173.88,174.1,173.75,174.06,57766.0,173.88,174.1,173.75,174.06,57766.0
2024-08-23 11:40:00,173.99,174.31,173.77,174.17,49748.0,173.99,174.31,173.77,174.17,49748.0
2024-08-23 11:50:00,174.21,174.42,173.92,173.92,61460.0,174.21,174.42,173.92,173.92,61460.0
2024-08-23 12:00:00,174.0,174.01,173.5,173.91,46920.0,174.0,174.01,173.5,173.91,46920.0
2024-08-23 12:10:00,173.87,174.01,173.6,173.99,39106.0,173.87,174.01,173.6,173.99,39106.0
2024-08-23 12:20:00,173.95,173.95,173.61,173.82,42432.0,173.95,173.95,173.61,173.82,42432.0
2024-08-23 12:30:00,173.8,173.96,173.55,173.65,43144.0,173.8,173.96,173.55,173.65,43144.0
2024-08-23 12:40:00,173.68,173.77,173.29,173.5,63944.0,173.68,173.77,173.29,173.5,63944.0
2024-08-23 12:50:00,173.5,174.17,173.5,174.02,58658.0,173.5,174.17,173.5,174.02,58658.0
2024-08-23 13:00:00,174.02,174.1,173.85,174.03,22866.0,174.02,174.1,173.85,174.03,22866.0
2024-08-23 13:10:00,174.03,174.33,173.94,174.17,39198.0,174.03,174.33,173.94,174.17,39198.0
2024-08-23 13:20:00,174.12,174.39,174.06,174.28,38702.0,174.12,174.39,174.06,174.28,38702.0
2024-08-23 13:30:00,174.23,174.5,174.02,174.22,29180.0,174.23,174.5,174.02,174.22,29180.0
2024-08-23 13:40:00,174.13,174.22,173.93,173.96,52642.0,174.13,174.22,173.93,173.96,52642.0
2024-08-23 13:50:00,174.0,174.32,173.73,174.19,96480.0,174.0,174.32,173.73,174.19,96480.0
2024-08-23 14:00:00,174.19,174.43,174.09,174.39,71174.0,174.19,174.43,174.09,174.39,71174.0
2024-08-23 14:10:00,174.45,174.69,174.4,174.48,33086.0,174.45,174.69,174.4,174.48,33086.0
2024-08-23 14:20:00,174.53,174.54,174.26,174.41,29214.0,174.53,174.54,174.26,174.41,29214.0
2024-08-23 14:30:00,174.46,174.69,174.35,174.57,37028.0,174.46,174.69,174.35,174.57,37028.0
2024-08-23 14:40:00,174.61,174.79,174.5,174.63,38392.0,174.61,174.79,174.5,174.63,38392.0
2024-08-23 14:50:00,174.71,174.78,174.27,174.4,47436.0,174.71,174.78,174.27,174.4,47436.0
2024-08-23 15:00:00,174.39,174.39,174.02,174.1,54928.0,174.39,174.39,174.02,174.1,54928.0
2024-08-23 15:10:00,174.04,174.52,174.04,174.47,95458.0,174.04,174.52,174.04,174.47,95458.0
2024-08-23 15:20:00,174.48,174.68,174.43,174.68,99962.0,174.48,174.68,174.43,174.68,99962.0
2024-08-23 15:30:00,174.6,174.68,174.1,174.21,60946.0,174.6,174.68,174.1,174.21,60946.0
2024-08-23 15:40:00,174.2,174.59,173.96,174.57,122258.0,174.2,174.59,173.96,174.57,122258.0
2024-08-23 15:50:00,174.6,175.5,174.39,175.31,469832.0,174.6,175.5,174.39,175.31,469832.0
2024-08-26 09:30:00,174.87,176.5,174.04,175.9,282966.0,174.87,176.5,174.04,175.9,282966.0
2024-08-26 09:40:00,175.87,176.27,175.4,175.49,118514.0,175.87,176.27,175.4,175.49,118514.0
2024-08-26 09:50:00,175.5,175.5,174.68,174.73,106970.0,175.5,175.5,174.68,174.73,106970.0
2024-08-26 10:00:00,174.84,175.79,174.69,175.75,97102.0,174.84,175.79,174.69,175.75,97102.0
2024-08-26 10:10:00,175.78,176.59,175.69,176.46,149918.0,175.78,176.59,175.69,176.46,149918.0
2024-08-26 10:20:00,176.42,177.32,176.4,176.64,117676.0,176.42,177.32,176.4,176.64,117676.0
2024-08-26 10:30:00,176.71,176.75,175.52,175.79,108952.0,176.71,176.75,175.52,175.79,108952.0
2024-08-26 10:40:00,175.79,176.36,175.67,175.69,66228.0,175.79,176.36,175.67,175.69,66228.0
2024-08-26 10:50:00,175.68,176.5,175.61,176.46,47456.0,175.68,176.5,175.61,176.46,47456.0
2024-08-26 11:00:00,176.44,176.64,176.32,176.49,26560.0,176.44,176.64,176.32,176.49,26560.0
2024-08-26 11:10:00,176.54,176.71,176.19,176.38,26968.0,176.54,176.71,176.19,176.38,26968.0
2024-08-26 11:20:00,176.38,176.68,176.28,176.6,24102.0,176.38,176.68,176.28,176.6,24102.0
2024-08-26 11:30:00,176.59,176.78,176.39,176.78,37080.0,176.59,176.78,176.39,176.78,37080.0
2024-08-26 11:40:00,176.78,177.0,176.62,176.78,38320.0,176.78,177.0,176.62,176.78,38320.0
2024-08-26 11:50:00,176.7,176.7,175.88,175.99,36424.0,176.7,176.7,175.88,175.99,36424.0
2024-08-26 12:00:00,175.92,176.22,175.66,175.74,30916.0,175.92,176.22,175.66,175.74,30916.0
2024-08-26 12:10:00,175.71,176.21,175.71,176.03,20202.0,175.71,176.21,175.71,176.03,20202.0
2024-08-26 12:20:00,176.18,176.5,176.12,176.41,26812.0,176.18,176.5,176.12,176.41,26812.0
2024-08-26 12:30:00,176.42,176.51,176.31,176.46,32286.0,176.42,176.51,176.31,176.46,32286.0
2024-08-26 12:40:00,176.46,176.51,176.29,176.35,13532.0,176.46,176.51,176.29,176.35,13532.0
2024-08-26 12:50:00,176.34,176.39,175.89,175.92,46224.0,176.34,176.39,175.89,175.92,46224.0
2024-08-26 13:00:00,175.92,176.17,175.73,175.83,36574.0,175.92,176.17,175.73,175.83,36574.0
2024-08-26 13:10:00,175.84,175.84,175.44,175.53,34518.0,175.84,175.84,175.44,175.53,34518.0
2024-08-26 13:20:00,175.49,175.79,175.34,175.41,25884.0,175.49,175.79,175.34,175.41,25884.0
2024-08-26 13:30:00,175.42,175.63,174.57,174.61,52982.0,175.42,175.63,174.57,174.61,52982.0
2024-08-26 13:40:00,174.6,174.78,174.35,174.37,55652.0,174.6,174.78,174.35,174.37,55652.0
2024-08-26 13:50:00,174.34,174.36,173.85,174.08,48044.0,174.34,174.36,173.85,174.08,48044.0
2024-08-26 14:00:00,174.04,174.2,173.87,173.91,29680.0,174.04,174.2,173.87,173.91,29680.0
2024-08-26 14:10:00,173.85,174.23,173.72,174.0,17096.0,173.85,174.23,173.72,174.0,17096.0
2024-08-26 14:20:00,174.07,174.44,174.07,174.27,43376.0,174.07,174.44,174.07,174.27,43376.0
2024-08-26 14:30:00,174.21,174.73,174.21,174.67,40326.0,174.21,174.73,174.21,174.67,40326.0
2024-08-26 14:40:00,174.72,174.82,174.39,174.42,25008.0,174.72,174.82,174.39,174.42,25008.0
2024-08-26 14:50:00,174.37,174.54,174.24,174.33,35196.0,174.37,174.54,174.24,174.33,35196.0
2024-08-26 15:00:00,174.3,174.41,174.07,174.22,42114.0,174.3,174.41,174.07,174.22,42114.0
2024-08-26 15:10:00,174.2,174.22,173.89,174.0,27754.0,174.2,174.22,173.89,174.0,27754.0
2024-08-26 15:20:00,173.97,174.06,173.87,173.98,41016.0,173.97,174.06,173.87,173.98,41016.0
2024-08-26 15:30:00,173.9,174.04,173.59,173.64,57690.0,173.9,174.04,173.59,173.64,57690.0
2024-08-26 15:40:00,173.59,173.63,172.74,173.28,158200.0,173.59,173.63,172.74,173.28,158200.0
2024-08-26 15:50:00,173.35,173.89,173.1,173.66,305388.0,173.35,173.89,173.1,173.66,305388.0
2024-08-27 09:30:00,172.13,173.44,171.68,173.23,104054.0,172.13,173.44,171.68,173.23,104054.0
2024-08-27 09:40:00,173.25,173.4,172.63,172.79,57906.0,173.25,173.4,172.63,172.79,57906.0
2024-08-27 09:50:00,172.7,173.59,172.7,173.28,35234.0,172.7,173.59,172.7,173.28,35234.0
2024-08-27 10:00:00,173.26,173.81,173.1,173.81,31532.0,173.26,173.81,173.1,173.81,31532.0
2024-08-27 10:10:00,173.68,174.55,173.68,174.55,47164.0,173.68,174.55,173.68,174.55,47164.0
2024-08-27 10:20:00,174.64,174.82,174.12,174.71,43978.0,174.64,174.82,174.12,174.71,43978.0
2024-08-27 10:30:00,174.5,175.1,174.5,174.94,71122.0,174.5,175.1,174.5,174.94,71122.0
2024-08-27 10:40:00,174.9,175.1,174.42,174.43,51308.0,174.9,175.1,174.42,174.43,51308.0
2024-08-27 10:50:00,174.47,174.76,174.35,174.69,20054.0,174.47,174.76,174.35,174.69,20054.0
2024-08-27 11:00:00,174.76,174.91,174.53,174.53,26790.0,174.76,174.91,174.53,174.53,26790.0
2024-08-27 11:10:00,174.52,174.84,174.02,174.32,66860.0,174.52,174.84,174.02,174.32,66860.0
2024-08-27 11:20:00,174.43,174.45,174.0,174.0,41514.0,174.43,174.45,174.0,174.0,41514.0
2024-08-27 11:30:00,173.95,174.17,173.67,173.78,45686.0,173.95,174.17,173.67,173.78,45686.0
2024-08-27 11:40:00,173.76,174.09,173.6,173.87,16802.0,173.76,174.09,173.6,173.87,16802.0
2024-08-27 11:50:00,173.83,174.16,173.71,174.16,32050.0,173.83,174.16,173.71,174.16,32050.0
2024-08-27 12:00:00,174.08,174.21,174.0,174.07,10126.0,174.08,174.21,174.0,174.07,10126.0
2024-08-27 12:10:00,174.14,174.68,174.04,174.4,42954.0,174.14,174.68,174.04,174.4,42954.0
2024-08-27 12:20:00,174.45,174.53,174.23,174.35,6556.0,174.45,174.53,174.23,174.35,6556.0
2024-08-27 12:30:00,174.4,174.65,174.35,174.5,13448.0,174.4,174.65,174.35,174.5,13448.0
2024-08-27 12:40:00,174.51,174.7,174.34,174.55,72706.0,174.51,174.7,174.34,174.55,72706.0
2024-08-27 12:50:00,174.63,174.83,174.57,174.62,28960.0,174.63,174.83,174.57,174.62,28960.0
2024-08-27 13:00:00,174.57,174.57,174.12,174.15,20514.0,174.57,174.57,174.12,174.15,20514.0
2024-08-27 13:10:00,174.24,174.4,174.18,174.33,13134.0,174.24,174.4,174.18,174.33,13134.0
2024-08-27 13:20:00,174.28,174.72,174.28,174.71,29666.0,174.28,174.72,174.28,174.71,29666.0
2024-08-27 13:30:00,174.71,174.83,174.38,174.42,19776.0,174.71,174.83,174.38,174.42,19776.0
2024-08-27 13:40:00,174.37,174.37,174.16,174.32,15692.0,174.37,174.37,174.16,174.32,15692.0
2024-08-27 13:50:00,174.35,174.54,174.35,174.47,23256.0,174.35,174.54,174.35,174.47,23256.0
2024-08-27 14:00:00,174.58,174.86,174.52,174.77,28450.0,174.58,174.86,174.52,174.77,28450.0
2024-08-27 14:10:00,174.79,175.2,174.77,175.16,65742.0,174.79,175.2,174.77,175.16,65742.0
2024-08-27 14:20:00,175.15,175.67,175.09,175.44,53424.0,175.15,175.67,175.09,175.44,53424.0
2024-08-27 14:30:00,175.42,175.5,175.31,175.37,12856.0,175.42,175.5,175.31,175.37,12856.0
2024-08-27 14:40:00,175.41,175.53,175.25,175.39,14898.0,175.41,175.53,175.25,175.39,14898.0
2024-08-27 14:50:00,175.26,175.43,175.18,175.25,19274.0,175.26,175.43,175.18,175.25,19274.0
2024-08-27 15:00:00,175.26,175.29,175.0,175.18,26638.0,175.26,175.29,175.0,175.18,26638.0
2024-08-27 15:10:00,175.25,175.28,174.99,175.06,81318.0,175.25,175.28,174.99,175.06,81318.0
2024-08-27 15:20:00,175.06,175.19,175.0,175.0,22358.0,175.06,175.19,175.0,175.0,22358.0
2024-08-27 15:30:00,175.0,175.05,174.7,174.87,68710.0,175.0,175.05,174.7,174.87,68710.0
2024-08-27 15:40:00,174.78,175.31,174.66,175.1,58452.0,174.78,175.31,174.66,175.1,58452.0
2024-08-27 15:50:00,175.12,175.18,174.63,175.08,248940.0,175.12,175.18,174.63,175.08,248940.0
2024-08-28 09:30:00,174.74,175.66,174.22,175.16,62694.0,174.74,175.66,174.22,175.16,62694.0
2024-08-28 09:40:00,175.41,176.39,175.41,176.12,51776.0,175.41,176.39,175.41,176.12,51776.0
2024-08-28 09:50:00,176.18,176.36,175.58,176.05,38706.0,176.18,176.36,175.58,176.05,38706.0
2024-08-28 10:00:00,175.87,176.13,175.63,175.75,37156.0,175.87,176.13,175.63,175.75,37156.0
2024-08-28 10:10:00,175.92,175.92,175.26,175.53,59786.0,175.92,175.92,175.26,175.53,59786.0
2024-08-28 10:20:00,175.48,175.6,175.26,175.6,11554.0,175.48,175.6,175.26,175.6,11554.0
2024-08-28 10:30:00,175.71,175.9,175.53,175.54,18278.0,175.71,175.9,175.53,175.54,18278.0
2024-08-28 10:40:00,175.49,175.49,174.72,174.83,33730.0,175.49,175.49,174.72,174.83,33730.0
2024-08-28 10:50:00,174.95,175.0,174.6,174.6,40842.0,174.95,175.0,174.6,174.6,40842.0
2024-08-28 11:00:00,174.26,174.35,173.93,174.0,26392.0,174.26,174.35,173.93,174.0,26392.0
2024-08-28 11:10:00,173.99,174.08,173.04,173.3,30604.0,173.99,174.08,173.04,173.3,30604.0
2024-08-28 11:20:00,173.36,173.69,173.15,173.26,26512.0,173.36,173.69,173.15,173.26,26512.0
2024-08-28 11:30:00,173.15,173.67,173.09,173.63,25244.0,173.15,173.67,173.09,173.63,25244.0
2024-08-28 11:40:00,173.56,173.86,173.47,173.8,23726.0,173.56,173.86,173.47,173.8,23726.0
2024-08-28 11:50:00,173.79,174.15,173.79,174.14,18326.0,173.79,174.15,173.79,174.14,18326.0
2024-08-28 12:00:00,174.14,174.54,174.08,174.53,25128.0,174.14,174.54,174.08,174.53,25128.0
2024-08-28 12:10:00,174.54,174.7,174.34,174.51,36208.0,174.54,174.7,174.34,174.51,36208.0
2024-08-28 12:20:00,174.5,174.51,174.11,174.4,21704.0,174.5,174.51,174.11,174.4,21704.0
2024-08-28 12:30:00,174.48,175.15,174.45,175.04,53402.0,174.48,175.15,174.45,175.04,53402.0
2024-08-28 12:40:00,175.14,175.45,175.01,175.4,29804.0,175.14,175.45,175.01,175.4,29804.0
2024-08-28 12:50:00,175.45,175.74,175.4,175.67,32844.0,175.45,175.74,175.4,175.67,32844.0
2024-08-28 13:00:00,175.64,176.01,175.57,175.95,27800.0,175.64,176.01,175.57,175.95,27800.0
2024-08-28 13:10:00,175.88,175.97,175.39,175.44,20274.0,175.88,175.97,175.39,175.44,20274.0
2024-08-28 13:20:00,175.44,175.66,175.38,175.5,11366.0,175.44,175.66,175.38,175.5,11366.0
2024-08-28 13:30:00,175.33,175.5,175.22,175.35,24746.0,175.33,175.5,175.22,175.35,24746.0
2024-08-28 13:40:00,175.35,175.35,174.94,174.99,18700.0,175.35,175.35,174.94,174.99,18700.0
2024-08-28 13:50:00,174.99,175.01,173.89,174.02,21254.0,174.99,175.01,173.89,174.02,21254.0
2024-08-28 14:00:00,173.95,174.39,173.76,174.38,35690.0,173.95,174.39,173.76,174.38,35690.0
2024-08-28 14:10:00,174.32,174.63,174.23,174.44,14574.0,174.32,174.63,174.23,174.44,14574.0
2024-08-28 14:20:00,174.56,174.87,174.5,174.54,24874.0,174.56,174.87,174.5,174.54,24874.0
2024-08-28 14:30:00,174.72,174.72,174.45,174.68,20348.0,174.72,174.72,174.45,174.68,20348.0
2024-08-28 14:40:00,174.76,174.79,174.44,174.57,20676.0,174.76,174.79,174.44,174.57,20676.0
2024-08-28 14:50:00,174.72,175.49,174.64,175.42,32488.0,174.72,175.49,174.64,175.42,32488.0
2024-08-28 15:00:00,175.41,175.8,175.19,175.25,34022.0,175.41,175.8,175.19,175.25,34022.0
2024-08-28 15:10:00,175.38,175.56,175.13,175.44,23524.0,175.38,175.56,175.13,175.44,23524.0
2024-08-28 15:20:00,175.57,175.86,175.46,175.85,33730.0,175.57,175.86,175.46,175.85,33730.0
2024-08-28 15:30:00,175.78,175.89,175.57,175.58,24802.0,175.78,175.89,175.57,175.58,24802.0
2024-08-28 15:40:00,175.64,175.84,175.49,175.59,49548.0,175.64,175.84,175.49,175.59,49548.0
2024-08-28 15:50:00,175.65,175.85,175.17,175.2,134040.0,175.65,175.85,175.17,175.2,134040.0
2024-08-29 09:30:00,176.46,179.25,176.11,178.59,224380.0,176.46,179.25,176.11,178.59,224380.0
2024-08-29 09:40:00,178.59,181.4,177.97,181.32,195366.0,178.59,181.4,177.97,181.32,195366.0
2024-08-29 09:50:00,181.32,182.41,180.5,182.41,170120.0,181.32,182.41,180.5,182.41,170120.0
2024-08-29 10:00:00,182.42,182.82,181.54,181.65,144394.0,182.42,182.82,181.54,181.65,144394.0
2024-08-29 10:10:00,181.62,182.35,181.17,181.57,103088.0,181.62,182.35,181.17,181.57,103088.0
2024-08-29 10:20:00,181.6,182.0,181.24,181.52,109638.0,181.6,182.0,181.24,181.52,109638.0
2024-08-29 10:30:00,181.6,182.12,181.23,181.42,88976.0,181.6,182.12,181.23,181.42,88976.0
2024-08-29 10:40:00,181.54,183.0,181.3,183.0,126872.0,181.54,183.0,181.3,183.0,126872.0
2024-08-29 10:50:00,183.0,183.03,182.26,182.26,94974.0,183.0,183.03,182.26,182.26,94974.0
2024-08-29 11:00:00,182.28,182.75,182.28,182.68,51836.0,182.28,182.75,182.28,182.68,51836.0
2024-08-29 11:10:00,182.58,182.68,181.78,181.85,64828.0,182.58,182.68,181.78,181.85,64828.0
2024-08-29 11:20:00,181.91,181.91,181.35,181.65,60510.0,181.91,181.91,181.35,181.65,60510.0
2024-08-29 11:30:00,181.76,182.16,181.4,182.09,42640.0,181.76,182.16,181.4,182.09,42640.0
2024-08-29 11:40:00,182.09,182.16,181.66,181.76,49490.0,182.09,182.16,181.66,181.76,49490.0
2024-08-29 11:50:00,181.82,182.08,181.57,182.0,59404.0,181.82,182.08,181.57,182.0,59404.0
2024-08-29 12:00:00,181.89,182.34,181.89,182.21,40962.0,181.89,182.34,181.89,182.21,40962.0
2024-08-29 12:10:00,182.17,182.6,182.14,182.42,37742.0,182.17,182.6,182.14,182.42,37742.0
2024-08-29 12:20:00,182.39,182.52,182.2,182.35,34440.0,182.39,182.52,182.2,182.35,34440.0
2024-08-29 12:30:00,182.27,182.38,182.09,182.22,42132.0,182.27,182.38,182.09,182.22,42132.0
2024-08-29 12:40:00,182.25,182.35,181.9,181.9,33930.0,182.25,182.35,181.9,181.9,33930.0
2024-08-29 12:50:00,181.93,181.93,181.6,181.87,31328.0,181.93,181.93,181.6,181.87,31328.0
2024-08-29 13:00:00,181.79,181.8,181.05,181.05,37694.0,181.79,181.8,181.05,181.05,37694.0
2024-08-29 13:10:00,181.0,181.02,180.43,180.89,43530.0,181.0,181.02,180.43,180.89,43530.0
2024-08-29 13:20:00,180.91,181.06,180.79,180.96,19388.0,180.91,181.06,180.79,180.96,19388.0
2024-08-29 13:30:00,181.0,181.13,180.43,180.43,51194.0,181.0,181.13,180.43,180.43,51194.0
2024-08-29 13:40:00,180.54,180.62,179.91,180.1,53928.0,180.54,180.62,179.91,180.1,53928.0
2024-08-29 13:50:00,180.16,180.74,180.16,180.69,27956.0,180.16,180.74,180.16,180.69,27956.0
2024-08-29 14:00:00,180.69,180.71,180.25,180.47,30944.0,180.69,180.71,180.25,180.47,30944.0
2024-08-29 14:10:00,180.42,180.42,180.1,180.32,18878.0,180.42,180.42,180.1,180.32,18878.0
2024-08-29 14:20:00,180.32,180.6,179.74,179.85,37876.0,180.32,180.6,179.74,179.85,37876.0
2024-08-29 14:30:00,179.85,179.9,179.29,179.53,43832.0,179.85,179.9,179.29,179.53,43832.0
2024-08-29 14:40:00,179.52,179.7,178.93,179.4,44636.0,179.52,179.7,178.93,179.4,44636.0
2024-08-29 14:50:00,179.38,179.67,179.02,179.5,39246.0,179.38,179.67,179.02,179.5,39246.0
2024-08-29 15:00:00,179.57,179.57,179.15,179.22,33122.0,179.57,179.57,179.15,179.22,33122.0
2024-08-29 15:10:00,179.26,179.86,179.07,179.33,43886.0,179.26,179.86,179.07,179.33,43886.0
2024-08-29 15:20:00,179.33,179.63,179.08,179.57,49314.0,179.33,179.63,179.08,179.57,49314.0
2024-08-29 15:30:00,179.52,179.93,179.35,179.77,66688.0,179.52,179.93,179.35,179.77,66688.0
2024-08-29 15:40:00,179.71,179.81,179.29,179.53,91044.0,179.71,179.81,179.29,179.53,91044.0
2024-08-29 15:50:00,179.56,179.84,178.82,179.17,258932.0,179.56,179.84,178.82,179.17,258932.0
2024-08-30 09:30:00,179.21,180.0,177.69,177.98,274280.0,179.21,180.0,177.69,177.98,274280.0
2024-08-30 09:40:00,177.81,179.88,177.29,179.29,116304.0,177.81,179.88,177.29,179.29,116304.0
2024-08-30 09:50:00,179.04,180.21,179.04,180.14,47402.0,179.04,180.21,179.04,180.14,47402.0
2024-08-30 10:00:00,180.14,181.25,180.03,180.23,74718.0,180.14,181.25,180.03,180.23,74718.0
2024-08-30 10:10:00,180.29,181.2,180.06,180.78,46598.0,180.29,181.2,180.06,180.78,46598.0
2024-08-30 10:20:00,180.63,180.63,180.25,180.48,13320.0,180.63,180.63,180.25,180.48,13320.0
2024-08-30 10:30:00,180.48,181.33,180.48,181.2,39496.0,180.48,181.33,180.48,181.2,39496.0
2024-08-30 10:40:00,181.18,181.49,181.01,181.25,29202.0,181.18,181.49,181.01,181.25,29202.0
2024-08-30 10:50:00,181.25,181.34,180.27,180.33,46748.0,181.25,181.34,180.27,180.33,46748.0
2024-08-30 11:00:00,180.35,180.42,179.97,180.41,47814.0,180.35,180.42,179.97,180.41,47814.0
2024-08-30 11:10:00,180.35,180.5,179.88,180.19,34686.0,180.35,180.5,179.88,180.19,34686.0
2024-08-30 11:20:00,179.84,180.0,179.52,179.75,35902.0,179.84,180.0,179.52,179.75,35902.0
2024-08-30 11:30:00,179.76,179.87,179.05,179.19,28884.0,179.76,179.87,179.05,179.19,28884.0
2024-08-30 11:40:00,179.16,179.36,178.97,179.0,20412.0,179.16,179.36,178.97,179.0,20412.0
2024-08-30 11:50:00,179.04,179.35,178.97,179.2,18028.0,179.04,179.35,178.97,179.2,18028.0
2024-08-30 12:00:00,179.11,179.4,178.75,179.37,20710.0,179.11,179.4,178.75,179.37,20710.0
2024-08-30 12:10:00,179.35,179.46,179.12,179.32,31676.0,179.35,179.46,179.12,179.32,31676.0
2024-08-30 12:20:00,179.39,179.47,179.15,179.25,25554.0,179.39,179.47,179.15,179.25,25554.0
2024-08-30 12:30:00,179.26,179.52,179.14,179.46,46836.0,179.26,179.52,179.14,179.46,46836.0
2024-08-30 12:40:00,179.51,179.85,179.33,179.85,15490.0,179.51,179.85,179.33,179.85,15490.0
2024-08-30 12:50:00,179.84,180.28,179.84,180.2,20424.0,179.84,180.28,179.84,180.2,20424.0
2024-08-30 13:00:00,180.16,180.5,180.16,180.38,22874.0,180.16,180.5,180.16,180.38,22874.0
2024-08-30 13:10:00,180.36,180.52,180.2,180.29,18926.0,180.36,180.52,180.2,180.29,18926.0
2024-08-30 13:20:00,180.39,180.49,180.24,180.42,19010.0,180.39,180.49,180.24,180.42,19010.0
2024-08-30 13:30:00,180.47,180.64,180.29,180.35,43818.0,180.47,180.64,180.29,180.35,43818.0
2024-08-30 13:40:00,180.42,180.43,179.89,179.96,16380.0,180.42,180.43,179.89,179.96,16380.0
2024-08-30 13:50:00,179.93,180.0,179.66,179.66,10288.0,179.93,180.0,179.66,179.66,10288.0
2024-08-30 14:00:00,179.58,180.1,179.38,179.98,19580.0,179.58,180.1,179.38,179.98,19580.0
2024-08-30 14:10:00,179.95,180.1,179.91,180.06,10248.0,179.95,180.1,179.91,180.06,10248.0
2024-08-30 14:20:00,180.0,180.48,180.0,180.39,33716.0,180.0,180.48,180.0,180.39,33716.0
2024-08-30 14:30:00,180.39,180.5,180.28,180.5,25084.0,180.39,180.5,180.28,180.5,25084.0
2024-08-30 14:40:00,180.47,180.6,180.3,180.6,26056.0,180.47,180.6,180.3,180.6,26056.0
2024-08-30 14:50:00,180.54,180.74,180.47,180.54,42404.0,180.54,180.74,180.47,180.54,42404.0
2024-08-30 15:00:00,180.6,180.66,180.5,180.58,19068.0,180.6,180.66,180.5,180.58,19068.0
2024-08-30 15:10:00,180.57,180.75,180.44,180.71,53128.0,180.57,180.75,180.44,180.71,53128.0
2024-08-30 15:20:00,180.7,180.98,180.65,180.91,38514.0,180.7,180.98,180.65,180.91,38514.0
2024-08-30 15:30:00,180.9,180.92,180.5,180.59,15534.0,180.9,180.92,180.5,180.59,15534.0
2024-08-30 15:40:00,180.58,180.87,180.58,180.75,49958.0,180.58,180.87,180.58,180.75,49958.0
2024-08-30 15:50:00,180.72,181.48,180.48,181.35,262628.0,180.72,181.48,180.48,181.35,262628.0
2024-09-03 09:30:00,179.78,180.65,178.78,180.44,231554.0,179.78,180.65,178.78,180.44,231554.0
2024-09-03 09:40:00,180.45,182.75,180.35,182.22,120096.0,180.45,182.75,180.35,182.22,120096.0
2024-09-03 09:50:00,182.1,182.1,181.0,181.93,137674.0,182.1,182.1,181.0,181.93,137674.0
2024-09-03 10:00:00,181.77,182.19,181.13,181.57,90208.0,181.77,182.19,181.13,181.57,90208.0
2024-09-03 10:10:00,181.63,181.81,180.58,180.92,102158.0,181.63,181.81,180.58,180.92,102158.0
2024-09-03 10:20:00,180.92,181.38,180.8,181.24,79742.0,180.92,181.38,180.8,181.24,79742.0
2024-09-03 10:30:00,181.08,181.16,179.42,179.56,58368.0,181.08,181.16,179.42,179.56,58368.0
2024-09-03 10:40:00,179.53,179.67,179.33,179.42,49130.0,179.53,179.67,179.33,179.42,49130.0
2024-09-03 10:50:00,179.45,179.73,179.32,179.46,152076.0,179.45,179.73,179.32,179.46,152076.0
2024-09-03 11:00:00,179.45,180.14,179.34,180.02,46050.0,179.45,180.14,179.34,180.02,46050.0
2024-09-03 11:10:00,180.05,180.12,179.81,179.95,33026.0,180.05,180.12,179.81,179.95,33026.0
2024-09-03 11:20:00,180.01,180.06,179.75,179.81,33760.0,180.01,180.06,179.75,179.81,33760.0
2024-09-03 11:30:00,179.86,179.88,179.43,179.78,27802.0,179.86,179.88,179.43,179.78,27802.0
2024-09-03 11:40:00,179.69,179.73,179.21,179.44,31642.0,179.69,179.73,179.21,179.44,31642.0
2024-09-03 11:50:00,179.4,179.81,179.38,179.79,63428.0,179.4,179.81,179.38,179.79,63428.0
2024-09-03 12:00:00,179.86,179.94,179.55,179.71,41932.0,179.86,179.94,179.55,179.71,41932.0
2024-09-03 12:10:00,179.7,180.0,179.5,179.98,42702.0,179.7,180.0,179.5,179.98,42702.0
2024-09-03 12:20:00,179.98,180.13,179.59,179.62,28098.0,179.98,180.13,179.59,179.62,28098.0
2024-09-03 12:30:00,179.64,179.66,179.4,179.53,47742.0,179.64,179.66,179.4,179.53,47742.0
2024-09-03 12:40:00,179.64,179.64,179.13,179.46,37168.0,179.64,179.64,179.13,179.46,37168.0
2024-09-03 12:50:00,179.32,179.64,179.32,179.62,37396.0,179.32,179.64,179.32,179.62,37396.0
2024-09-03 13:00:00,179.62,179.79,179.52,179.67,23046.0,179.62,179.79,179.52,179.67,23046.0
2024-09-03 13:10:00,179.6,179.69,179.38,179.69,25720.0,179.6,179.69,179.38,179.69,25720.0
2024-09-03 13:20:00,179.64,180.1,179.64,179.94,42532.0,179.64,180.1,179.64,179.94,42532.0
2024-09-03 13:30:00,179.9,179.96,179.45,179.67,28456.0,179.9,179.96,179.45,179.67,28456.0
2024-09-03 13:40:00,179.68,179.72,179.22,179.28,18360.0,179.68,179.72,179.22,179.28,18360.0
2024-09-03 13:50:00,179.26,179.35,178.22,178.41,76130.0,179.26,179.35,178.22,178.41,76130.0
2024-09-03 14:00:00,178.37,178.46,177.75,177.78,20730.0,178.37,178.46,177.75,177.78,20730.0
2024-09-03 14:10:00,177.79,177.93,177.34,177.34,24856.0,177.79,177.93,177.34,177.34,24856.0
2024-09-03 14:20:00,177.43,177.62,177.25,177.25,38272.0,177.43,177.62,177.25,177.25,38272.0
2024-09-03 14:30:00,177.29,178.21,177.28,178.15,51148.0,177.29,178.21,177.28,178.15,51148.0
2024-09-03 14:40:00,178.05,178.2,177.79,178.01,40022.0,178.05,178.2,177.79,178.01,40022.0
2024-09-03 14:50:00,178.01,178.15,177.76,177.98,38694.0,178.01,178.15,177.76,177.98,38694.0
2024-09-03 15:00:00,178.06,178.1,177.81,177.87,21742.0,178.06,178.1,177.81,177.87,21742.0
2024-09-03 15:10:00,177.93,177.94,177.74,177.93,31784.0,177.93,177.94,177.74,177.93,31784.0
2024-09-03 15:20:00,177.89,178.18,177.88,177.9,31386.0,177.89,178.18,177.88,177.9,31386.0
2024-09-03 15:30:00,178.02,178.1,177.52,177.73,90180.0,178.02,178.1,177.52,177.73,90180.0
2024-09-03 15:40:00,177.72,177.82,176.48,177.12,141230.0,177.72,177.82,176.48,177.12,141230.0
2024-09-03 15:50:00,177.16,177.57,176.73,177.55,250770.0,177.16,177.57,176.73,177.55,250770.0
2024-09-04 09:30:00,171.65,174.0,169.04,172.53,638630.0,171.65,174.0,169.04,172.53,638630.0
2024-09-04 09:40:00,172.95,172.95,170.67,171.42,159594.0,172.95,172.95,170.67,171.42,159594.0
2024-09-04 09:50:00,171.54,172.58,171.08,172.25,106468.0,171.54,172.58,171.08,172.25,106468.0
2024-09-04 10:00:00,172.25,172.53,169.74,171.22,163786.0,172.25,172.53,169.74,171.22,163786.0
2024-09-04 10:10:00,171.15,171.65,170.76,171.57,69582.0,171.15,171.65,170.76,171.57,69582.0
2024-09-04 10:20:00,171.45,172.4,171.22,171.98,67838.0,171.45,172.4,171.22,171.98,67838.0
2024-09-04 10:30:00,171.98,173.18,171.97,172.88,91296.0,171.98,173.18,171.97,172.88,91296.0
2024-09-04 10:40:00,172.88,173.16,172.53,172.96,66146.0,172.88,173.16,172.53,172.96,66146.0
2024-09-04 10:50:00,173.07,173.68,172.87,173.57,58946.0,173.07,173.68,172.87,173.57,58946.0
2024-09-04 11:00:00,173.58,174.02,173.3,173.45,49550.0,173.58,174.02,173.3,173.45,49550.0
2024-09-04 11:10:00,173.35,173.7,173.31,173.6,36446.0,173.35,173.7,173.31,173.6,36446.0
2024-09-04 11:20:00,173.6,173.7,172.92,173.0,56934.0,173.6,173.7,172.92,173.0,56934.0
2024-09-04 11:30:00,173.0,173.16,171.98,172.17,43618.0,173.0,173.16,171.98,172.17,43618.0
2024-09-04 11:40:00,172.09,172.25,171.82,172.12,31806.0,172.09,172.25,171.82,172.12,31806.0
2024-09-04 11:50:00,172.14,172.17,171.68,171.85,42974.0,172.14,172.17,171.68,171.85,42974.0
2024-09-04 12:00:00,171.85,171.89,171.01,171.65,90574.0,171.85,171.89,171.01,171.65,90574.0
2024-09-04 12:10:00,171.72,172.48,171.58,172.35,52814.0,171.72,172.48,171.58,172.35,52814.0
2024-09-04 12:20:00,172.33,172.78,172.32,172.78,50112.0,172.33,172.78,172.32,172.78,50112.0
2024-09-04 12:30:00,172.8,173.16,172.71,173.06,40920.0,172.8,173.16,172.71,173.06,40920.0
2024-09-04 12:40:00,173.16,173.19,172.75,172.81,27620.0,173.16,173.19,172.75,172.81,27620.0
2024-09-04 12:50:00,172.76,173.0,172.76,172.91,68166.0,172.76,173.0,172.76,172.91,68166.0
2024-09-04 13:00:00,172.91,173.0,172.68,173.0,24036.0,172.91,173.0,172.68,173.0,24036.0
2024-09-04 13:10:00,173.0,173.21,172.8,173.09,46826.0,173.0,173.21,172.8,173.09,46826.0
2024-09-04 13:20:00,173.08,173.42,172.83,172.83,28534.0,173.08,173.42,172.83,172.83,28534.0
2024-09-04 13:30:00,172.87,173.24,172.71,173.04,21712.0,172.87,173.24,172.71,173.04,21712.0
2024-09-04 13:40:00,173.1,173.11,172.78,173.02,67062.0,173.1,173.11,172.78,173.02,67062.0
2024-09-04 13:50:00,172.95,172.98,172.73,172.83,31484.0,172.95,172.98,172.73,172.83,31484.0
2024-09-04 14:00:00,172.83,172.93,172.55,172.77,23950.0,172.83,172.93,172.55,172.77,23950.0
2024-09-04 14:10:00,172.76,173.18,172.71,172.89,39322.0,172.76,173.18,172.71,172.89,39322.0
2024-09-04 14:20:00,172.82,173.26,172.78,173.1,33558.0,172.82,173.26,172.78,173.1,33558.0
2024-09-04 14:30:00,173.05,173.29,172.47,172.55,40786.0,173.05,173.29,172.47,172.55,40786.0
2024-09-04 14:40:00,172.52,172.75,172.47,172.54,28052.0,172.52,172.75,172.47,172.54,28052.0
2024-09-04 14:50:00,172.54,172.79,172.23,172.38,50444.0,172.54,172.79,172.23,172.38,50444.0
2024-09-04 15:00:00,172.37,172.53,172.06,172.53,71138.0,172.37,172.53,172.06,172.53,71138.0
2024-09-04 15:10:00,172.47,172.58,172.18,172.25,64082.0,172.47,172.58,172.18,172.25,64082.0
2024-09-04 15:20:00,172.29,172.66,172.2,172.6,47562.0,172.29,172.66,172.2,172.6,47562.0
2024-09-04 15:30:00,172.6,172.69,172.29,172.58,142010.0,172.6,172.69,172.29,172.58,142010.0
2024-09-04 15:40:00,172.57,173.22,172.51,173.13,102478.0,172.57,173.22,172.51,173.13,102478.0
2024-09-04 15:50:00,173.14,173.31,172.57,172.95,342114.0,173.14,173.31,172.57,172.95,342114.0
2024-09-05 09:30:00,171.68,172.62,170.91,172.0,138300.0,171.68,172.62,170.91,172.0,138300.0
2024-09-05 09:40:00,171.74,172.04,170.29,170.65,91270.0,171.74,172.04,170.29,170.65,91270.0
2024-09-05 09:50:00,170.71,172.16,170.7,172.08,50990.0,170.71,172.16,170.7,172.08,50990.0
2024-09-05 10:00:00,172.18,172.48,171.87,172.39,28582.0,172.18,172.48,171.87,172.39,28582.0
2024-09-05 10:10:00,172.25,172.34,171.89,172.22,14196.0,172.25,172.34,171.89,172.22,14196.0
2024-09-05 10:20:00,172.33,172.93,172.23,172.24,40250.0,172.33,172.93,172.23,172.24,40250.0
2024-09-05 10:30:00,172.27,172.5,171.75,171.87,30938.0,172.27,172.5,171.75,171.87,30938.0
2024-09-05 10:40:00,171.73,171.78,170.74,170.74,23000.0,171.73,171.78,170.74,170.74,23000.0
2024-09-05 10:50:00,170.81,171.1,170.71,170.87,24052.0,170.81,171.1,170.71,170.87,24052.0
2024-09-05 11:00:00,170.78,170.81,170.35,170.66,29410.0,170.78,170.81,170.35,170.66,29410.0
2024-09-05 11:10:00,170.75,170.77,170.2,170.39,31912.0,170.75,170.77,170.2,170.39,31912.0
2024-09-05 11:20:00,170.46,170.5,169.65,169.74,80994.0,170.46,170.5,169.65,169.74,80994.0
2024-09-05 11:30:00,169.83,170.03,169.54,169.81,38772.0,169.83,170.03,169.54,169.81,38772.0
2024-09-05 11:40:00,169.97,170.22,169.62,170.01,58030.0,169.97,170.22,169.62,170.01,58030.0
2024-09-05 11:50:00,170.0,170.04,169.7,169.81,43618.0,170.0,170.04,169.7,169.81,43618.0
2024-09-05 12:00:00,169.79,170.37,169.79,170.27,24776.0,169.79,170.37,169.79,170.27,24776.0
2024-09-05 12:10:00,170.17,170.22,169.89,170.08,36062.0,170.17,170.22,169.89,170.08,36062.0
2024-09-05 12:20:00,170.11,170.76,170.11,170.75,36642.0,170.11,170.76,170.11,170.75,36642.0
2024-09-05 12:30:00,170.82,170.87,170.57,170.58,18204.0,170.82,170.87,170.57,170.58,18204.0
2024-09-05 12:40:00,170.64,170.89,170.51,170.62,21450.0,170.64,170.89,170.51,170.62,21450.0
2024-09-05 12:50:00,170.75,170.75,170.43,170.59,24216.0,170.75,170.75,170.43,170.59,24216.0
2024-09-05 13:00:00,170.56,170.81,170.56,170.66,14202.0,170.56,170.81,170.56,170.66,14202.0
2024-09-05 13:10:00,170.72,170.91,170.54,170.81,18304.0,170.72,170.91,170.54,170.81,18304.0
2024-09-05 13:20:00,170.82,170.82,170.42,170.48,16862.0,170.82,170.82,170.42,170.48,16862.0
2024-09-05 13:30:00,170.49,170.8,170.38,170.66,13648.0,170.49,170.8,170.38,170.66,13648.0
2024-09-05 13:40:00,170.7,171.4,170.67,171.34,20272.0,170.7,171.4,170.67,171.34,20272.0
2024-09-05 13:50:00,171.35,171.51,171.26,171.51,15452.0,171.35,171.51,171.26,171.51,15452.0
2024-09-05 14:00:00,171.51,171.73,171.38,171.57,42812.0,171.51,171.73,171.38,171.57,42812.0
2024-09-05 14:10:00,171.53,171.71,171.41,171.68,28174.0,171.53,171.71,171.41,171.68,28174.0
2024-09-05 14:20:00,171.69,171.79,171.47,171.59,37418.0,171.69,171.79,171.47,171.59,37418.0
2024-09-05 14:30:00,171.58,171.86,171.52,171.85,24322.0,171.58,171.86,171.52,171.85,24322.0
2024-09-05 14:40:00,171.93,171.93,171.61,171.79,9642.0,171.93,171.93,171.61,171.79,9642.0
2024-09-05 14:50:00,171.82,171.94,171.67,171.69,17722.0,171.82,171.94,171.67,171.69,17722.0
2024-09-05 15:00:00,171.65,171.7,171.45,171.53,17576.0,171.65,171.7,171.45,171.53,17576.0
2024-09-05 15:10:00,171.53,171.53,170.75,170.88,37254.0,171.53,171.53,170.75,170.88,37254.0
2024-09-05 15:20:00,170.88,171.69,170.84,171.59,23380.0,170.88,171.69,170.84,171.59,23380.0
2024-09-05 15:30:00,171.6,171.88,171.5,171.5,44294.0,171.6,171.88,171.5,171.5,44294.0
2024-09-05 15:40:00,171.41,171.52,171.04,171.44,42366.0,171.41,171.52,171.04,171.44,42366.0
2024-09-05 15:50:00,171.47,171.99,171.23,171.87,185112.0,171.47,171.99,171.23,171.87,185112.0
2024-09-06 09:30:00,172.5,173.52,171.29,171.4,150394.0,172.5,173.52,171.29,171.4,150394.0
2024-09-06 09:40:00,171.48,173.15,171.17,172.83,35306.0,171.48,173.15,171.17,172.83,35306.0
2024-09-06 09:50:00,172.83,173.28,172.22,172.23,62710.0,172.83,173.28,172.22,172.23,62710.0
2024-09-06 10:00:00,172.17,172.17,171.5,171.76,46060.0,172.17,172.17,171.5,171.76,46060.0
2024-09-06 10:10:00,171.87,172.12,171.34,171.63,32942.0,171.87,172.12,171.34,171.63,32942.0
2024-09-06 10:20:00,171.69,171.79,169.85,170.03,70192.0,171.69,171.79,169.85,170.03,70192.0
2024-09-06 10:30:00,170.06,170.09,168.74,169.18,88604.0,170.06,170.09,168.74,169.18,88604.0
2024-09-06 10:40:00,169.2,169.29,168.63,168.7,43096.0,169.2,169.29,168.63,168.7,43096.0
2024-09-06 10:50:00,168.63,168.98,168.4,168.75,49260.0,168.63,168.98,168.4,168.75,49260.0
2024-09-06 11:00:00,168.76,169.6,168.01,168.04,72416.0,168.76,169.6,168.01,168.04,72416.0
2024-09-06 11:10:00,168.17,168.63,167.86,167.95,52912.0,168.17,168.63,167.86,167.95,52912.0
2024-09-06 11:20:00,168.15,168.76,167.95,167.96,72848.0,168.15,168.76,167.95,167.96,72848.0
2024-09-06 11:30:00,168.02,168.47,168.01,168.28,46360.0,168.02,168.47,168.01,168.28,46360.0
2024-09-06 11:40:00,168.29,168.29,167.98,168.01,22658.0,168.29,168.29,167.98,168.01,22658.0
2024-09-06 11:50:00,168.19,168.4,167.93,168.21,25344.0,168.19,168.4,167.93,168.21,25344.0
2024-09-06 12:00:00,168.21,168.46,167.95,168.37,15890.0,168.21,168.46,167.95,168.37,15890.0
2024-09-06 12:10:00,168.37,168.49,168.1,168.26,22536.0,168.37,168.49,168.1,168.26,22536.0
2024-09-06 12:20:00,168.24,168.37,167.94,167.99,14228.0,168.24,168.37,167.94,167.99,14228.0
2024-09-06 12:30:00,168.03,168.2,167.88,167.88,21240.0,168.03,168.2,167.88,167.88,21240.0
2024-09-06 12:40:00,167.96,168.25,167.81,167.87,28002.0,167.96,168.25,167.81,167.87,28002.0
2024-09-06 12:50:00,167.9,168.0,167.38,167.63,34150.0,167.9,168.0,167.38,167.63,34150.0
2024-09-06 13:00:00,167.6,167.92,167.52,167.92,18442.0,167.6,167.92,167.52,167.92,18442.0
2024-09-06 13:10:00,167.91,168.12,167.75,167.77,65874.0,167.91,168.12,167.75,167.77,65874.0
2024-09-06 13:20:00,167.76,167.95,167.4,167.4,36344.0,167.76,167.95,167.4,167.4,36344.0
2024-09-06 13:30:00,167.35,167.58,167.23,167.25,24980.0,167.35,167.58,167.23,167.25,24980.0
2024-09-06 13:40:00,167.22,167.25,166.92,167.15,26510.0,167.22,167.25,166.92,167.15,26510.0
2024-09-06 13:50:00,167.09,167.6,166.96,167.47,28298.0,167.09,167.6,166.96,167.47,28298.0
2024-09-06 14:00:00,167.47,167.47,167.21,167.3,27524.0,167.47,167.47,167.21,167.3,27524.0
2024-09-06 14:10:00,167.33,167.48,167.28,167.32,11654.0,167.33,167.48,167.28,167.32,11654.0
2024-09-06 14:20:00,167.33,167.5,167.16,167.48,41370.0,167.33,167.5,167.16,167.48,41370.0
2024-09-06 14:30:00,167.45,167.45,167.15,167.28,25528.0,167.45,167.45,167.15,167.28,25528.0
2024-09-06 14:40:00,167.33,167.57,167.29,167.53,22408.0,167.33,167.57,167.29,167.53,22408.0
2024-09-06 14:50:00,167.49,167.75,167.35,167.69,49038.0,167.49,167.75,167.35,167.69,49038.0
2024-09-06 15:00:00,167.7,168.33,167.66,168.27,107118.0,167.7,168.33,167.66,168.27,107118.0
2024-09-06 15:10:00,168.16,168.34,167.58,167.62,54410.0,168.16,168.34,167.58,167.62,54410.0
2024-09-06 15:20:00,167.64,167.97,167.57,167.6,56584.0,167.64,167.97,167.57,167.6,56584.0
2024-09-06 15:30:00,167.66,168.29,167.44,167.95,165390.0,167.66,168.29,167.44,167.95,165390.0
2024-09-06 15:40:00,167.95,168.59,167.9,168.47,46102.0,167.95,168.59,167.9,168.47,46102.0
2024-09-06 15:50:00,168.54,168.68,167.62,167.91,248262.0,168.54,168.68,167.62,167.91,248262.0
2024-09-09 09:30:00,169.14,170.33,168.83,169.76,111686.0,169.14,170.33,168.83,169.76,111686.0
2024-09-09 09:40:00,169.95,170.89,169.45,170.81,104384.0,169.95,170.89,169.45,170.81,104384.0
2024-09-09 09:50:00,170.82,171.06,170.29,170.53,88334.0,170.82,171.06,170.29,170.53,88334.0
2024-09-09 10:00:00,170.53,170.61,169.98,170.14,45954.0,170.53,170.61,169.98,170.14,45954.0
2024-09-09 10:10:00,170.2,170.45,169.76,169.9,61740.0,170.2,170.45,169.76,169.9,61740.0
2024-09-09 10:20:00,169.91,169.96,169.58,169.79,43122.0,169.91,169.96,169.58,169.79,43122.0
2024-09-09 10:30:00,169.83,169.91,169.5,169.63,160962.0,169.83,169.91,169.5,169.63,160962.0
2024-09-09 10:40:00,169.67,170.19,169.64,170.0,34730.0,169.67,170.19,169.64,170.0,34730.0
2024-09-09 10:50:00,169.93,170.02,169.4,169.48,41972.0,169.93,170.02,169.4,169.48,41972.0
2024-09-09 11:00:00,169.39,170.0,169.29,169.83,26124.0,169.39,170.0,169.29,169.83,26124.0
2024-09-09 11:10:00,169.73,169.74,169.33,169.44,34578.0,169.73,169.74,169.33,169.44,34578.0
2024-09-09 11:20:00,169.44,170.0,169.43,169.98,24678.0,169.44,170.0,169.43,169.98,24678.0
2024-09-09 11:30:00,170.04,170.82,170.04,170.82,31630.0,170.04,170.82,170.04,170.82,31630.0
2024-09-09 11:40:00,170.9,171.32,170.68,171.3,50648.0,170.9,171.32,170.68,171.3,50648.0
2024-09-09 11:50:00,171.29,171.56,170.96,171.56,44532.0,171.29,171.56,170.96,171.56,44532.0
2024-09-09 12:00:00,171.56,171.9,171.5,171.74,37874.0,171.56,171.9,171.5,171.74,37874.0
2024-09-09 12:10:00,171.79,171.97,171.67,171.69,27038.0,171.79,171.97,171.67,171.69,27038.0
2024-09-09 12:20:00,171.74,172.03,171.7,171.94,26702.0,171.74,172.03,171.7,171.94,26702.0
2024-09-09 12:30:00,171.93,172.29,171.87,172.14,33142.0,171.93,172.29,171.87,172.14,33142.0
2024-09-09 12:40:00,172.1,172.44,172.1,172.38,29302.0,172.1,172.44,172.1,172.38,29302.0
2024-09-09 12:50:00,172.37,172.42,171.97,172.08,26318.0,172.37,172.42,171.97,172.08,26318.0
2024-09-09 13:00:00,172.12,172.12,171.85,172.12,24542.0,172.12,172.12,171.85,172.12,24542.0
2024-09-09 13:10:00,172.04,172.41,172.04,172.3,53858.0,172.04,172.41,172.04,172.3,53858.0
2024-09-09 13:20:00,172.23,172.45,172.19,172.43,30514.0,172.23,172.45,172.19,172.43,30514.0
2024-09-09 13:30:00,172.38,172.47,172.01,172.18,72662.0,172.38,172.47,172.01,172.18,72662.0
2024-09-09 13:40:00,172.2,172.2,171.78,171.85,44340.0,172.2,172.2,171.78,171.85,44340.0
2024-09-09 13:50:00,171.85,171.86,170.93,170.95,39830.0,171.85,171.86,170.93,170.95,39830.0
2024-09-09 14:00:00,171.0,171.0,170.5,170.55,21862.0,171.0,171.0,170.5,170.55,21862.0
2024-09-09 14:10:00,170.54,170.6,170.35,170.51,21054.0,170.54,170.6,170.35,170.51,21054.0
2024-09-09 14:20:00,170.51,170.65,170.33,170.45,27234.0,170.51,170.65,170.33,170.45,27234.0
2024-09-09 14:30:00,170.39,170.73,170.36,170.6,22996.0,170.39,170.73,170.36,170.6,22996.0
2024-09-09 14:40:00,170.63,170.84,170.57,170.64,18490.0,170.63,170.84,170.57,170.64,18490.0
2024-09-09 14:50:00,170.69,171.0,170.62,170.89,45066.0,170.69,171.0,170.62,170.89,45066.0
2024-09-09 15:00:00,170.81,170.82,170.51,170.68,20926.0,170.81,170.82,170.51,170.68,20926.0
2024-09-09 15:10:00,170.68,171.04,170.62,170.95,34240.0,170.68,171.04,170.62,170.95,34240.0
2024-09-09 15:20:00,170.9,171.14,170.66,171.12,30846.0,170.9,171.14,170.66,171.12,30846.0
2024-09-09 15:30:00,171.12,171.59,170.99,171.47,54082.0,171.12,171.59,170.99,171.47,54082.0
2024-09-09 15:40:00,171.57,171.7,171.28,171.33,49198.0,171.57,171.7,171.28,171.33,49198.0
2024-09-09 15:50:00,171.39,172.25,171.15,172.08,285906.0,171.39,172.25,171.15,172.08,285906.0
2024-09-10 09:30:00,173.5,173.75,172.54,172.82,105082.0,173.5,173.75,172.54,172.82,105082.0
2024-09-10 09:40:00,172.86,173.09,172.39,172.64,34832.0,172.86,173.09,172.39,172.64,34832.0
2024-09-10 09:50:00,172.54,172.73,171.61,171.63,27908.0,172.54,172.73,171.61,171.63,27908.0
2024-09-10 10:00:00,171.63,171.93,171.27,171.76,33290.0,171.63,171.93,171.27,171.76,33290.0
2024-09-10 10:10:00,171.69,171.81,171.16,171.77,31054.0,171.69,171.81,171.16,171.77,31054.0
2024-09-10 10:20:00,171.84,172.15,171.37,172.06,38968.0,171.84,172.15,171.37,172.06,38968.0
2024-09-10 10:30:00,172.16,172.36,171.65,171.81,38726.0,172.16,172.36,171.65,171.81,38726.0
2024-09-10 10:40:00,171.87,171.87,171.47,171.51,34158.0,171.87,171.87,171.47,171.51,34158.0
2024-09-10 10:50:00,171.59,171.81,171.39,171.66,126932.0,171.59,171.81,171.39,171.66,126932.0
2024-09-10 11:00:00,171.7,172.02,171.59,171.99,24346.0,171.7,172.02,171.59,171.99,24346.0
2024-09-10 11:10:00,172.05,172.74,172.05,172.68,56272.0,172.05,172.74,172.05,172.68,56272.0
2024-09-10 11:20:00,172.75,173.22,172.3,172.92,50764.0,172.75,173.22,172.3,172.92,50764.0
2024-09-10 11:30:00,173.11,173.29,172.41,172.47,70226.0,173.11,173.29,172.41,172.47,70226.0
2024-09-10 11:40:00,172.56,172.56,171.85,171.92,18864.0,172.56,172.56,171.85,171.92,18864.0
2024-09-10 11:50:00,171.85,171.85,170.39,170.39,29342.0,171.85,171.85,170.39,170.39,29342.0
2024-09-10 12:00:00,170.4,170.6,170.04,170.43,21402.0,170.4,170.6,170.04,170.43,21402.0
2024-09-10 12:10:00,170.39,170.67,170.24,170.67,29350.0,170.39,170.67,170.24,170.67,29350.0
2024-09-10 12:20:00,170.73,170.94,170.49,170.55,12968.0,170.73,170.94,170.49,170.55,12968.0
2024-09-10 12:30:00,170.48,170.53,170.32,170.48,10298.0,170.48,170.53,170.32,170.48,10298.0
2024-09-10 12:40:00,170.64,170.84,170.58,170.83,28348.0,170.64,170.84,170.58,170.83,28348.0
2024-09-10 12:50:00,170.85,170.96,170.54,170.54,65976.0,170.85,170.96,170.54,170.54,65976.0
2024-09-10 13:00:00,170.63,171.02,170.29,170.99,32442.0,170.63,171.02,170.29,170.99,32442.0
2024-09-10 13:10:00,170.97,171.71,170.96,171.64,30930.0,170.97,171.71,170.96,171.64,30930.0
2024-09-10 13:20:00,171.62,171.68,171.23,171.25,23098.0,171.62,171.68,171.23,171.25,23098.0
2024-09-10 13:30:00,171.22,171.42,171.16,171.24,20278.0,171.22,171.42,171.16,171.24,20278.0
2024-09-10 13:40:00,171.28,171.29,171.04,171.16,29890.0,171.28,171.29,171.04,171.16,29890.0
2024-09-10 13:50:00,171.17,171.74,171.17,171.7,19214.0,171.17,171.74,171.17,171.7,19214.0
2024-09-10 14:00:00,171.77,172.33,171.77,172.03,121156.0,171.77,172.33,171.77,172.03,121156.0
2024-09-10 14:10:00,172.06,172.15,171.92,172.12,22106.0,172.06,172.15,171.92,172.12,22106.0
2024-09-10 14:20:00,172.12,172.16,171.98,172.06,16864.0,172.12,172.16,171.98,172.06,16864.0
2024-09-10 14:30:00,172.04,172.29,172.01,172.24,58220.0,172.04,172.29,172.01,172.24,58220.0
2024-09-10 14:40:00,172.21,172.62,172.15,172.53,116634.0,172.21,172.62,172.15,172.53,116634.0
2024-09-10 14:50:00,172.54,172.84,172.41,172.68,43774.0,172.54,172.84,172.41,172.68,43774.0
2024-09-10 15:00:00,172.68,173.46,172.66,173.46,56996.0,172.68,173.46,172.66,173.46,56996.0
2024-09-10 15:10:00,173.43,173.51,173.11,173.32,30000.0,173.43,173.51,173.11,173.32,30000.0
2024-09-10 15:20:00,173.29,173.63,173.23,173.57,52422.0,173.29,173.63,173.23,173.57,52422.0
2024-09-10 15:30:00,173.55,174.0,173.5,173.82,81474.0,173.55,174.0,173.5,173.82,81474.0
2024-09-10 15:40:00,173.8,174.0,173.69,173.8,87842.0,173.8,174.0,173.69,173.8,87842.0
2024-09-10 15:50:00,173.81,174.06,173.27,173.75,301558.0,173.81,174.06,173.27,173.75,301558.0
2024-09-11 09:30:00,172.71,173.24,171.82,172.05,164964.0,172.71,173.24,171.82,172.05,164964.0
2024-09-11 09:40:00,172.05,172.25,170.9,171.03,84494.0,172.05,172.25,170.9,171.03,84494.0
2024-09-11 09:50:00,170.9,170.9,169.72,170.01,101832.0,170.9,170.9,169.72,170.01,101832.0
2024-09-11 10:00:00,169.67,170.04,169.07,169.21,96998.0,169.67,170.04,169.07,169.21,96998.0
2024-09-11 10:10:00,169.21,169.21,167.83,167.91,134090.0,169.21,169.21,167.83,167.91,134090.0
2024-09-11 10:20:00,167.85,168.03,167.49,167.5,156678.0,167.85,168.03,167.49,167.5,156678.0
2024-09-11 10:30:00,167.49,167.54,167.06,167.32,105064.0,167.49,167.54,167.06,167.32,105064.0
2024-09-11 10:40:00,167.25,167.57,166.83,166.88,95096.0,167.25,167.57,166.83,166.88,95096.0
2024-09-11 10:50:00,166.86,167.5,166.35,167.5,126896.0,166.86,167.5,166.35,167.5,126896.0
2024-09-11 11:00:00,167.49,168.53,167.17,167.94,93692.0,167.49,168.53,167.17,167.94,93692.0
2024-09-11 11:10:00,167.99,168.48,167.91,168.22,30148.0,167.99,168.48,167.91,168.22,30148.0
2024-09-11 11:20:00,168.18,168.18,167.65,168.01,55908.0,168.18,168.18,167.65,168.01,55908.0
2024-09-11 11:30:00,168.0,168.15,167.68,167.94,80028.0,168.0,168.15,167.68,167.94,80028.0
2024-09-11 11:40:00,168.03,168.71,167.93,168.62,55874.0,168.03,168.71,167.93,168.62,55874.0
2024-09-11 11:50:00,168.65,168.65,167.59,168.02,50460.0,168.65,168.65,167.59,168.02,50460.0
2024-09-11 12:00:00,168.02,169.29,168.02,168.73,38608.0,168.02,169.29,168.02,168.73,38608.0
2024-09-11 12:10:00,168.83,169.29,168.74,169.06,56934.0,168.83,169.29,168.74,169.06,56934.0
2024-09-11 12:20:00,169.09,169.51,168.76,169.36,55590.0,169.09,169.51,168.76,169.36,55590.0
2024-09-11 12:30:00,169.36,169.54,168.6,169.15,42032.0,169.36,169.54,168.6,169.15,42032.0
2024-09-11 12:40:00,169.16,169.2,168.08,168.15,58906.0,169.16,169.2,168.08,168.15,58906.0
2024-09-11 12:50:00,168.16,169.0,168.16,168.76,91670.0,168.16,169.0,168.16,168.76,91670.0
2024-09-11 13:00:00,168.85,169.31,168.82,169.04,104458.0,168.85,169.31,168.82,169.04,104458.0
2024-09-11 13:10:00,169.03,169.12,168.83,168.83,61598.0,169.03,169.12,168.83,168.83,61598.0
2024-09-11 13:20:00,168.95,169.16,168.62,169.16,48848.0,168.95,169.16,168.62,169.16,48848.0
2024-09-11 13:30:00,169.12,169.38,169.04,169.21,51418.0,169.12,169.38,169.04,169.21,51418.0
2024-09-11 13:40:00,169.21,170.0,168.98,170.0,58076.0,169.21,170.0,168.98,170.0,58076.0
2024-09-11 13:50:00,170.0,170.48,169.75,170.48,51268.0,170.0,170.48,169.75,170.48,51268.0
2024-09-11 14:00:00,170.41,170.57,170.12,170.24,60880.0,170.41,170.57,170.12,170.24,60880.0
2024-09-11 14:10:00,170.23,170.5,169.97,170.19,28240.0,170.23,170.5,169.97,170.19,28240.0
2024-09-11 14:20:00,170.37,171.0,170.25,170.7,63636.0,170.37,171.0,170.25,170.7,63636.0
2024-09-11 14:30:00,170.75,171.0,170.28,170.41,65786.0,170.75,171.0,170.28,170.41,65786.0
2024-09-11 14:40:00,170.54,170.63,170.17,170.4,68528.0,170.54,170.63,170.17,170.4,68528.0
2024-09-11 14:50:00,170.34,170.41,169.93,169.95,63628.0,170.34,170.41,169.93,169.95,63628.0
2024-09-11 15:00:00,170.0,170.05,169.48,169.89,63132.0,170.0,170.05,169.48,169.89,63132.0
2024-09-11 15:10:00,169.93,170.46,169.88,170.26,40444.0,169.93,170.46,169.88,170.26,40444.0
2024-09-11 15:20:00,170.23,170.5,170.18,170.3,63032.0,170.23,170.5,170.18,170.3,63032.0
2024-09-11 15:30:00,170.32,170.36,170.0,170.09,35584.0,170.32,170.36,170.0,170.09,35584.0
2024-09-11 15:40:00,170.14,170.54,169.99,170.54,83768.0,170.14,170.54,169.99,170.54,83768.0
2024-09-11 15:50:00,170.49,171.15,170.23,170.92,364000.0,170.49,171.15,170.23,170.92,364000.0
2024-09-12 09:30:00,172.01,172.01,170.65,171.03,103596.0,172.01,172.01,170.65,171.03,103596.0
2024-09-12 09:40:00,171.03,171.56,170.75,171.16,57714.0,171.03,171.56,170.75,171.16,57714.0
2024-09-12 09:50:00,171.22,171.64,170.91,171.3,59178.0,171.22,171.64,170.91,171.3,59178.0
2024-09-12 10:00:00,171.37,171.82,171.15,171.16,62650.0,171.37,171.82,171.15,171.16,62650.0
2024-09-12 10:10:00,171.26,171.79,171.2,171.76,59592.0,171.26,171.79,171.2,171.76,59592.0
2024-09-12 10:20:00,171.57,171.95,171.5,171.82,54898.0,171.57,171.95,171.5,171.82,54898.0
2024-09-12 10:30:00,171.88,172.34,171.2,171.35,61208.0,171.88,172.34,171.2,171.35,61208.0
2024-09-12 10:40:00,171.46,172.21,171.46,171.88,27412.0,171.46,172.21,171.46,171.88,27412.0
2024-09-12 10:50:00,171.91,172.46,171.36,171.36,23780.0,171.91,172.46,171.36,171.36,23780.0
2024-09-12 11:00:00,171.5,172.4,171.25,172.31,26520.0,171.5,172.4,171.25,172.31,26520.0
2024-09-12 11:10:00,172.22,172.86,172.22,172.53,32756.0,172.22,172.86,172.22,172.53,32756.0
2024-09-12 11:20:00,172.48,172.48,172.01,172.04,21562.0,172.48,172.48,172.01,172.04,21562.0
2024-09-12 11:30:00,171.98,172.29,171.96,172.11,22846.0,171.98,172.29,171.96,172.11,22846.0
2024-09-12 11:40:00,172.16,172.43,171.86,171.96,11186.0,172.16,172.43,171.86,171.96,11186.0
2024-09-12 11:50:00,172.07,172.24,171.95,172.2,10394.0,172.07,172.24,171.95,172.2,10394.0
2024-09-12 12:00:00,172.17,172.42,171.98,172.17,11940.0,172.17,172.42,171.98,172.17,11940.0
2024-09-12 12:10:00,172.29,172.39,172.1,172.26,21648.0,172.29,172.39,172.1,172.26,21648.0
2024-09-12 12:20:00,172.23,172.52,172.13,172.47,14944.0,172.23,172.52,172.13,172.47,14944.0
2024-09-12 12:30:00,172.57,172.61,172.14,172.14,19094.0,172.57,172.61,172.14,172.14,19094.0
2024-09-12 12:40:00,172.13,172.25,171.9,172.07,25486.0,172.13,172.25,171.9,172.07,25486.0
2024-09-12 12:50:00,172.12,172.69,172.07,172.66,13736.0,172.12,172.69,172.07,172.66,13736.0
2024-09-12 13:00:00,172.65,172.7,172.41,172.54,19182.0,172.65,172.7,172.41,172.54,19182.0
2024-09-12 13:10:00,172.53,172.82,172.53,172.8,15548.0,172.53,172.82,172.53,172.8,15548.0
2024-09-12 13:20:00,172.74,172.99,172.64,172.7,19972.0,172.74,172.99,172.64,172.7,19972.0
2024-09-12 13:30:00,172.66,172.68,172.49,172.63,20324.0,172.66,172.68,172.49,172.63,20324.0
2024-09-12 13:40:00,172.54,172.61,172.33,172.53,16446.0,172.54,172.61,172.33,172.53,16446.0
2024-09-12 13:50:00,172.65,172.79,172.54,172.69,13142.0,172.65,172.79,172.54,172.69,13142.0
2024-09-12 14:00:00,172.66,172.88,172.65,172.73,15208.0,172.66,172.88,172.65,172.73,15208.0
2024-09-12 14:10:00,172.65,172.83,172.55,172.55,14762.0,172.65,172.83,172.55,172.55,14762.0
2024-09-12 14:20:00,172.69,173.04,172.65,172.99,29604.0,172.69,173.04,172.65,172.99,29604.0
2024-09-12 14:30:00,173.04,173.15,172.74,173.1,37014.0,173.04,173.15,172.74,173.1,37014.0
2024-09-12 14:40:00,173.04,173.2,172.84,173.0,19960.0,173.04,173.2,172.84,173.0,19960.0
2024-09-12 14:50:00,173.01,173.01,172.2,172.8,24804.0,173.01,173.01,172.2,172.8,24804.0
2024-09-12 15:00:00,172.76,172.88,172.58,172.71,19732.0,172.76,172.88,172.58,172.71,19732.0
2024-09-12 15:10:00,172.77,173.06,172.77,173.06,33034.0,172.77,173.06,172.77,173.06,33034.0
2024-09-12 15:20:00,173.13,173.13,172.63,172.7,30222.0,173.13,173.13,172.63,172.7,30222.0
2024-09-12 15:30:00,172.7,172.98,172.65,172.89,26902.0,172.7,172.98,172.65,172.89,26902.0
2024-09-12 15:40:00,172.84,172.91,172.45,172.62,110328.0,172.84,172.91,172.45,172.62,110328.0
2024-09-12 15:50:00,172.55,172.69,172.14,172.62,218692.0,172.55,172.69,172.14,172.62,218692.0
2024-09-13 09:30:00,172.58,174.74,172.24,174.01,126926.0,172.58,174.74,172.24,174.01,126926.0
2024-09-13 09:40:00,174.12,175.12,174.12,174.87,81216.0,174.12,175.12,174.12,174.87,81216.0
2024-09-13 09:50:00,174.87,174.9,173.59,173.72,66146.0,174.87,174.9,173.59,173.72,66146.0
2024-09-13 10:00:00,173.89,174.72,173.34,174.58,31098.0,173.89,174.72,173.34,174.58,31098.0
2024-09-13 10:10:00,174.58,174.76,174.19,174.57,17914.0,174.58,174.76,174.19,174.57,17914.0
2024-09-13 10:20:00,174.59,175.08,174.38,174.9,28812.0,174.59,175.08,174.38,174.9,28812.0
2024-09-13 10:30:00,174.85,175.99,174.43,175.93,96134.0,174.85,175.99,174.43,175.93,96134.0
2024-09-13 10:40:00,175.97,176.3,175.78,175.78,34516.0,175.97,176.3,175.78,175.78,34516.0
2024-09-13 10:50:00,175.68,175.87,174.94,175.18,34034.0,175.68,175.87,174.94,175.18,34034.0
2024-09-13 11:00:00,175.03,175.53,174.92,174.92,17608.0,175.03,175.53,174.92,174.92,17608.0
2024-09-13 11:10:00,174.85,175.03,174.79,174.96,7280.0,174.85,175.03,174.79,174.96,7280.0
2024-09-13 11:20:00,174.94,175.14,174.28,174.4,30910.0,174.94,175.14,174.28,174.4,30910.0
2024-09-13 11:30:00,174.53,174.7,174.1,174.28,26926.0,174.53,174.7,174.1,174.28,26926.0
2024-09-13 11:40:00,174.35,174.79,174.35,174.71,19466.0,174.35,174.79,174.35,174.71,19466.0
2024-09-13 11:50:00,174.7,174.94,174.68,174.72,14656.0,174.7,174.94,174.68,174.72,14656.0
2024-09-13 12:00:00,174.75,174.87,173.81,173.88,33250.0,174.75,174.87,173.81,173.88,33250.0
2024-09-13 12:10:00,173.74,173.95,173.13,173.29,45886.0,173.74,173.95,173.13,173.29,45886.0
2024-09-13 12:20:00,173.32,173.47,173.11,173.34,28062.0,173.32,173.47,173.11,173.34,28062.0
2024-09-13 12:30:00,173.24,173.37,172.85,172.85,15650.0,173.24,173.37,172.85,172.85,15650.0
2024-09-13 12:40:00,173.0,173.14,172.51,173.07,26044.0,173.0,173.14,172.51,173.07,26044.0
2024-09-13 12:50:00,173.08,173.46,172.99,173.39,18222.0,173.08,173.46,172.99,173.39,18222.0
2024-09-13 13:00:00,173.43,173.59,173.35,173.38,15754.0,173.43,173.59,173.35,173.38,15754.0
2024-09-13 13:10:00,173.33,173.56,173.3,173.42,30738.0,173.33,173.56,173.3,173.42,30738.0
2024-09-13 13:20:00,173.41,173.56,173.2,173.56,12074.0,173.41,173.56,173.2,173.56,12074.0
2024-09-13 13:30:00,173.51,173.72,173.31,173.63,10750.0,173.51,173.72,173.31,173.63,10750.0
2024-09-13 13:40:00,173.61,173.85,173.37,173.85,9724.0,173.61,173.85,173.37,173.85,9724.0
2024-09-13 13:50:00,173.93,173.98,173.51,173.63,9952.0,173.93,173.98,173.51,173.63,9952.0
2024-09-13 14:00:00,173.7,174.07,173.32,174.07,38994.0,173.7,174.07,173.32,174.07,38994.0
2024-09-13 14:10:00,174.03,174.03,173.67,173.67,8010.0,174.03,174.03,173.67,173.67,8010.0
2024-09-13 14:20:00,173.78,173.87,173.56,173.58,10636.0,173.78,173.87,173.56,173.58,10636.0
2024-09-13 14:30:00,173.5,173.59,173.35,173.47,7392.0,173.5,173.59,173.35,173.47,7392.0
2024-09-13 14:40:00,173.49,173.77,173.39,173.45,9318.0,173.49,173.77,173.39,173.45,9318.0
2024-09-13 14:50:00,173.37,173.44,173.23,173.38,6680.0,173.37,173.44,173.23,173.38,6680.0
2024-09-13 15:00:00,173.38,173.53,173.24,173.42,14036.0,173.38,173.53,173.24,173.42,14036.0
2024-09-13 15:10:00,173.47,173.75,173.43,173.56,23786.0,173.47,173.75,173.43,173.56,23786.0
2024-09-13 15:20:00,173.45,173.85,173.43,173.67,37760.0,173.45,173.85,173.43,173.67,37760.0
2024-09-13 15:30:00,173.63,173.82,173.4,173.63,28978.0,173.63,173.82,173.4,173.63,28978.0
2024-09-13 15:40:00,173.63,173.82,173.5,173.7,18708.0,173.63,173.82,173.5,173.7,18708.0
2024-09-13 15:50:00,173.77,173.92,173.36,173.45,196494.0,173.77,173.92,173.36,173.45,196494.0
2024-09-16 09:30:00,173.52,174.33,172.9,173.87,109850.0,173.52,174.33,172.9,173.87,109850.0
2024-09-16 09:40:00,173.76,174.6,173.67,174.46,41252.0,173.76,174.6,173.67,174.46,41252.0
2024-09-16 09:50:00,174.49,174.64,173.26,173.36,84808.0,174.49,174.64,173.26,173.36,84808.0
2024-09-16 10:00:00,173.35,174.04,173.0,173.0,45396.0,173.35,174.04,173.0,173.0,45396.0
2024-09-16 10:10:00,173.12,173.17,172.77,172.83,71034.0,173.12,173.17,172.77,172.83,71034.0
2024-09-16 10:20:00,172.82,172.93,172.0,172.29,73718.0,172.82,172.93,172.0,172.29,73718.0
2024-09-16 10:30:00,172.28,172.28,171.46,171.95,64346.0,172.28,172.28,171.46,171.95,64346.0
2024-09-16 10:40:00,171.99,172.31,171.85,172.23,18858.0,171.99,172.31,171.85,172.23,18858.0
2024-09-16 10:50:00,172.28,172.42,172.18,172.25,26370.0,172.28,172.42,172.18,172.25,26370.0
2024-09-16 11:00:00,172.26,172.5,171.82,172.5,23408.0,172.26,172.5,171.82,172.5,23408.0
2024-09-16 11:10:00,172.5,173.26,172.5,173.25,45652.0,172.5,173.26,172.5,173.25,45652.0
2024-09-16 11:20:00,173.28,173.53,173.24,173.31,26610.0,173.28,173.53,173.24,173.31,26610.0
2024-09-16 11:30:00,173.29,173.44,172.89,173.01,17682.0,173.29,173.44,172.89,173.01,17682.0
2024-09-16 11:40:00,173.0,173.1,172.3,172.48,16020.0,173.0,173.1,172.3,172.48,16020.0
2024-09-16 11:50:00,172.53,172.87,172.35,172.84,23980.0,172.53,172.87,172.35,172.84,23980.0
2024-09-16 12:00:00,172.9,173.2,172.83,173.16,20532.0,172.9,173.2,172.83,173.16,20532.0
2024-09-16 12:10:00,173.16,173.2,172.85,172.94,19260.0,173.16,173.2,172.85,172.94,19260.0
2024-09-16 12:20:00,172.86,173.04,172.41,172.9,16322.0,172.86,173.04,172.41,172.9,16322.0
2024-09-16 12:30:00,173.02,173.07,172.75,172.99,16112.0,173.02,173.07,172.75,172.99,16112.0
2024-09-16 12:40:00,173.0,173.0,172.49,172.75,24066.0,173.0,173.0,172.49,172.75,24066.0
2024-09-16 12:50:00,172.78,173.08,172.75,173.08,24922.0,172.78,173.08,172.75,173.08,24922.0
2024-09-16 13:00:00,173.07,173.54,173.07,173.42,30158.0,173.07,173.54,173.07,173.42,30158.0
2024-09-16 13:10:00,173.41,173.47,173.26,173.35,19104.0,173.41,173.47,173.26,173.35,19104.0
2024-09-16 13:20:00,173.38,173.65,173.14,173.23,19864.0,173.38,173.65,173.14,173.23,19864.0
2024-09-16 13:30:00,173.25,173.5,173.11,173.5,24548.0,173.25,173.5,173.11,173.5,24548.0
2024-09-16 13:40:00,173.5,173.59,173.24,173.51,11062.0,173.5,173.59,173.24,173.51,11062.0
2024-09-16 13:50:00,173.54,173.59,173.28,173.37,11762.0,173.54,173.59,173.28,173.37,11762.0
2024-09-16 14:00:00,173.41,173.41,173.1,173.12,12924.0,173.41,173.41,173.1,173.12,12924.0
2024-09-16 14:10:00,173.16,173.23,172.85,172.89,17802.0,173.16,173.23,172.85,172.89,17802.0
2024-09-16 14:20:00,172.89,173.12,172.89,173.04,8108.0,172.89,173.12,172.89,173.04,8108.0
2024-09-16 14:30:00,173.04,173.05,172.81,172.91,17082.0,173.04,173.05,172.81,172.91,17082.0
2024-09-16 14:40:00,172.93,172.93,172.69,172.9,15660.0,172.93,172.93,172.69,172.9,15660.0
2024-09-16 14:50:00,172.83,172.88,172.59,172.83,13740.0,172.83,172.88,172.59,172.83,13740.0
2024-09-16 15:00:00,172.83,172.84,172.68,172.73,10904.0,172.83,172.84,172.68,172.73,10904.0
2024-09-16 15:10:00,172.72,172.76,172.56,172.71,19624.0,172.72,172.76,172.56,172.71,19624.0
2024-09-16 15:20:00,172.71,172.81,172.57,172.71,10622.0,172.71,172.81,172.57,172.71,10622.0
2024-09-16 15:30:00,172.71,172.91,172.6,172.75,18802.0,172.71,172.91,172.6,172.75,18802.0
2024-09-16 15:40:00,172.75,172.87,172.53,172.6,25402.0,172.75,172.87,172.53,172.6,25402.0
2024-09-16 15:50:00,172.66,173.31,172.58,173.0,150674.0,172.66,173.31,172.58,173.0,150674.0
2024-09-17 09:30:00,173.6,173.97,172.02,172.49,130482.0,173.6,173.97,172.02,172.49,130482.0
2024-09-17 09:40:00,172.54,172.65,170.84,170.84,48538.0,172.54,172.65,170.84,170.84,48538.0
2024-09-17 09:50:00,171.0,171.57,170.78,171.45,102116.0,171.0,171.57,170.78,171.45,102116.0
2024-09-17 10:00:00,171.49,171.6,170.79,170.95,59440.0,171.49,171.6,170.79,170.95,59440.0
2024-09-17 10:10:00,170.97,171.23,170.28,170.5,87576.0,170.97,171.23,170.28,170.5,87576.0
2024-09-17 10:20:00,170.61,170.9,170.34,170.73,96042.0,170.61,170.9,170.34,170.73,96042.0
2024-09-17 10:30:00,170.72,170.79,170.14,170.51,73542.0,170.72,170.79,170.14,170.51,73542.0
2024-09-17 10:40:00,170.65,171.38,170.5,171.24,54546.0,170.65,171.38,170.5,171.24,54546.0
2024-09-17 10:50:00,171.26,171.29,170.24,170.32,39756.0,171.26,171.29,170.24,170.32,39756.0
2024-09-17 11:00:00,170.32,170.5,170.13,170.46,45522.0,170.32,170.5,170.13,170.46,45522.0
2024-09-17 11:10:00,170.44,171.0,170.31,170.82,49782.0,170.44,171.0,170.31,170.82,49782.0
2024-09-17 11:20:00,170.79,170.82,170.34,170.34,26422.0,170.79,170.82,170.34,170.34,26422.0
2024-09-17 11:30:00,170.33,170.4,170.04,170.16,46036.0,170.33,170.4,170.04,170.16,46036.0
2024-09-17 11:40:00,170.09,170.1,169.84,169.85,56256.0,170.09,170.1,169.84,169.85,56256.0
2024-09-17 11:50:00,169.85,170.06,169.85,169.97,31076.0,169.85,170.06,169.85,169.97,31076.0
2024-09-17 12:00:00,170.0,170.08,169.63,169.66,62082.0,170.0,170.08,169.63,169.66,62082.0
2024-09-17 12:10:00,169.68,169.79,169.07,169.15,42048.0,169.68,169.79,169.07,169.15,42048.0
2024-09-17 12:20:00,169.07,169.13,168.14,168.8,47860.0,169.07,169.13,168.14,168.8,47860.0
2024-09-17 12:30:00,168.76,169.08,168.58,168.78,53928.0,168.76,169.08,168.58,168.78,53928.0
2024-09-17 12:40:00,168.81,168.93,168.46,168.84,37254.0,168.81,168.93,168.46,168.84,37254.0
2024-09-17 12:50:00,168.83,169.08,168.6,168.62,84282.0,168.83,169.08,168.6,168.62,84282.0
2024-09-17 13:00:00,168.68,169.46,168.6,169.38,68208.0,168.68,169.46,168.6,169.38,68208.0
2024-09-17 13:10:00,169.34,169.42,169.07,169.28,22554.0,169.34,169.42,169.07,169.28,22554.0
2024-09-17 13:20:00,169.28,169.54,169.24,169.45,25760.0,169.28,169.54,169.24,169.45,25760.0
2024-09-17 13:30:00,169.44,169.65,169.34,169.58,20202.0,169.44,169.65,169.34,169.58,20202.0
2024-09-17 13:40:00,169.54,169.56,168.85,169.45,51854.0,169.54,169.56,168.85,169.45,51854.0
2024-09-17 13:50:00,169.48,169.89,169.48,169.69,25048.0,169.48,169.89,169.48,169.69,25048.0
2024-09-17 14:00:00,169.66,170.06,169.62,170.06,27176.0,169.66,170.06,169.62,170.06,27176.0
2024-09-17 14:10:00,169.97,170.0,169.71,169.92,21242.0,169.97,170.0,169.71,169.92,21242.0
2024-09-17 14:20:00,169.83,170.09,169.61,169.74,30358.0,169.83,170.09,169.61,169.74,30358.0
2024-09-17 14:30:00,169.77,169.77,169.56,169.66,17400.0,169.77,169.77,169.56,169.66,17400.0
2024-09-17 14:40:00,169.67,169.85,169.38,169.58,68448.0,169.67,169.85,169.38,169.58,68448.0
2024-09-17 14:50:00,169.47,169.6,169.18,169.48,33908.0,169.47,169.6,169.18,169.48,33908.0
2024-09-17 15:00:00,169.44,169.44,169.13,169.27,36036.0,169.44,169.44,169.13,169.27,36036.0
2024-09-17 15:10:00,169.29,169.64,169.2,169.5,34022.0,169.29,169.64,169.2,169.5,34022.0
2024-09-17 15:20:00,169.47,169.65,169.24,169.65,64330.0,169.47,169.65,169.24,169.65,64330.0
2024-09-17 15:30:00,169.6,169.71,169.43,169.5,43648.0,169.6,169.71,169.43,169.5,43648.0
2024-09-17 15:40:00,169.5,169.62,169.15,169.56,63720.0,169.5,169.62,169.15,169.56,63720.0
2024-09-17 15:50:00,169.56,169.61,168.79,168.96,289324.0,169.56,169.61,168.79,168.96,289324.0
2024-09-18 09:30:00,168.47,168.88,167.54,168.02,121506.0,168.47,168.88,167.54,168.02,121506.0
2024-09-18 09:40:00,168.16,168.73,167.91,168.14,49442.0,168.16,168.73,167.91,168.14,49442.0
2024-09-18 09:50:00,168.19,168.25,167.84,167.85,36370.0,168.19,168.25,167.84,167.85,36370.0
2024-09-18 10:00:00,167.9,168.0,167.15,167.23,69054.0,167.9,168.0,167.15,167.23,69054.0
2024-09-18 10:10:00,167.17,167.44,166.84,166.97,43654.0,167.17,167.44,166.84,166.97,43654.0
2024-09-18 10:20:00,166.9,167.01,166.43,166.94,61416.0,166.9,167.01,166.43,166.94,61416.0
2024-09-18 10:30:00,166.84,166.94,166.32,166.68,62342.0,166.84,166.94,166.32,166.68,62342.0
2024-09-18 10:40:00,166.81,167.05,166.68,166.79,36734.0,166.81,167.05,166.68,166.79,36734.0
2024-09-18 10:50:00,166.67,166.7,166.04,166.04,49176.0,166.67,166.7,166.04,166.04,49176.0
2024-09-18 11:00:00,166.04,166.09,165.62,165.68,60664.0,166.04,166.09,165.62,165.68,60664.0
2024-09-18 11:10:00,165.65,165.73,165.34,165.37,92070.0,165.65,165.73,165.34,165.37,92070.0
2024-09-18 11:20:00,165.41,165.74,165.1,165.61,82400.0,165.41,165.74,165.1,165.61,82400.0
2024-09-18 11:30:00,165.61,165.66,165.25,165.28,37210.0,165.61,165.66,165.25,165.28,37210.0
2024-09-18 11:40:00,165.31,165.41,165.08,165.41,78644.0,165.31,165.41,165.08,165.41,78644.0
2024-09-18 11:50:00,165.42,165.42,165.05,165.1,57354.0,165.42,165.42,165.05,165.1,57354.0
2024-09-18 12:00:00,165.09,165.59,165.04,165.31,88926.0,165.09,165.59,165.04,165.31,88926.0
2024-09-18 12:10:00,165.33,165.81,165.33,165.61,49478.0,165.33,165.81,165.33,165.61,49478.0
2024-09-18 12:20:00,165.62,166.02,165.62,165.91,43860.0,165.62,166.02,165.62,165.91,43860.0
2024-09-18 12:30:00,165.9,165.97,165.8,165.84,17692.0,165.9,165.97,165.8,165.84,17692.0
2024-09-18 12:40:00,165.84,165.92,165.59,165.74,39910.0,165.84,165.92,165.59,165.74,39910.0
2024-09-18 12:50:00,165.79,166.31,165.73,166.2,44042.0,165.79,166.31,165.73,166.2,44042.0
2024-09-18 13:00:00,166.2,166.21,165.87,165.91,22094.0,166.2,166.21,165.87,165.91,22094.0
2024-09-18 13:10:00,165.96,166.06,165.86,165.9,30030.0,165.96,166.06,165.86,165.9,30030.0
2024-09-18 13:20:00,165.88,166.0,165.59,166.0,39152.0,165.88,166.0,165.59,166.0,39152.0
2024-09-18 13:30:00,166.06,166.4,165.84,165.99,76824.0,166.06,166.4,165.84,165.99,76824.0
2024-09-18 13:40:00,166.05,166.7,165.95,166.68,27102.0,166.05,166.7,165.95,166.68,27102.0
2024-09-18 13:50:00,166.69,166.83,166.31,166.31,33994.0,166.69,166.83,166.31,166.31,33994.0
2024-09-18 14:00:00,166.31,168.05,165.9,166.75,105412.0,166.31,168.05,165.9,166.75,105412.0
2024-09-18 14:10:00,166.87,167.01,165.79,166.75,93130.0,166.87,167.01,165.79,166.75,93130.0
2024-09-18 14:20:00,166.67,166.83,166.36,166.73,49656.0,166.67,166.83,166.36,166.73,49656.0
2024-09-18 14:30:00,166.71,167.32,166.44,166.71,49424.0,166.71,167.32,166.44,166.71,49424.0
2024-09-18 14:40:00,166.82,167.0,166.11,166.78,77478.0,166.82,167.0,166.11,166.78,77478.0
2024-09-18 14:50:00,166.78,167.3,166.35,166.37,38788.0,166.78,167.3,166.35,166.37,38788.0
2024-09-18 15:00:00,166.35,166.35,165.16,165.46,46420.0,166.35,166.35,165.16,165.46,46420.0
2024-09-18 15:10:00,165.34,166.21,165.25,166.03,43040.0,165.34,166.21,165.25,166.03,43040.0
2024-09-18 15:20:00,165.96,166.58,165.29,166.27,54888.0,165.96,166.58,165.29,166.27,54888.0
2024-09-18 15:30:00,166.42,166.55,165.6,165.78,65008.0,166.42,166.55,165.6,165.78,65008.0
2024-09-18 15:40:00,165.85,165.88,164.58,164.65,91138.0,165.85,165.88,164.58,164.65,91138.0
2024-09-18 15:50:00,164.58,165.32,164.36,164.84,448300.0,164.58,165.32,164.36,164.84,448300.0
2024-09-19 09:30:00,168.95,169.59,167.36,167.62,217562.0,168.95,169.59,167.36,167.62,217562.0
2024-09-19 09:40:00,167.66,168.7,167.63,167.85,69932.0,167.66,168.7,167.63,167.85,69932.0
2024-09-19 09:50:00,167.56,168.34,167.37,168.19,56830.0,167.56,168.34,167.37,168.19,56830.0
2024-09-19 10:00:00,168.23,168.36,167.98,168.11,39818.0,168.23,168.36,167.98,168.11,39818.0
2024-09-19 10:10:00,168.04,168.68,168.03,168.53,58668.0,168.04,168.68,168.03,168.53,58668.0
2024-09-19 10:20:00,168.45,169.1,168.24,168.86,42758.0,168.45,169.1,168.24,168.86,42758.0
2024-09-19 10:30:00,168.99,169.4,168.68,168.79,61214.0,168.99,169.4,168.68,168.79,61214.0
2024-09-19 10:40:00,168.83,168.83,168.04,168.51,28412.0,168.83,168.83,168.04,168.51,28412.0
2024-09-19 10:50:00,168.53,168.67,168.34,168.55,17688.0,168.53,168.67,168.34,168.55,17688.0
2024-09-19 11:00:00,168.53,168.98,168.42,168.75,31198.0,168.53,168.98,168.42,168.75,31198.0
2024-09-19 11:10:00,168.79,169.11,168.77,168.93,16464.0,168.79,169.11,168.77,168.93,16464.0
2024-09-19 11:20:00,168.97,169.04,168.52,168.61,23988.0,168.97,169.04,168.52,168.61,23988.0
2024-09-19 11:30:00,168.6,168.78,168.26,168.54,36764.0,168.6,168.78,168.26,168.54,36764.0
2024-09-19 11:40:00,168.54,168.63,168.25,168.56,41346.0,168.54,168.63,168.25,168.56,41346.0
2024-09-19 11:50:00,168.5,168.5,167.85,167.89,25598.0,168.5,168.5,167.85,167.89,25598.0
2024-09-19 12:00:00,167.81,168.23,167.79,168.17,16022.0,167.81,168.23,167.79,168.17,16022.0
2024-09-19 12:10:00,168.16,168.26,167.5,167.72,27200.0,168.16,168.26,167.5,167.72,27200.0
2024-09-19 12:20:00,167.72,167.88,167.39,167.73,31700.0,167.72,167.88,167.39,167.73,31700.0
2024-09-19 12:30:00,167.72,168.08,167.62,168.0,36290.0,167.72,168.08,167.62,168.0,36290.0
2024-09-19 12:40:00,168.07,168.13,167.5,167.6,45738.0,168.07,168.13,167.5,167.6,45738.0
2024-09-19 12:50:00,167.6,167.76,167.31,167.35,47602.0,167.6,167.76,167.31,167.35,47602.0
2024-09-19 13:00:00,167.43,167.54,167.26,167.3,29390.0,167.43,167.54,167.26,167.3,29390.0
2024-09-19 13:10:00,167.32,167.55,167.18,167.54,40952.0,167.32,167.55,167.18,167.54,40952.0
2024-09-19 13:20:00,167.51,167.51,167.25,167.25,18116.0,167.51,167.51,167.25,167.25,18116.0
2024-09-19 13:30:00,167.32,167.55,167.23,167.53,34378.0,167.32,167.55,167.23,167.53,34378.0
2024-09-19 13:40:00,167.53,167.64,167.46,167.62,21198.0,167.53,167.64,167.46,167.62,21198.0
2024-09-19 13:50:00,167.56,167.64,167.33,167.45,37210.0,167.56,167.64,167.33,167.45,37210.0
2024-09-19 14:00:00,167.5,167.54,167.34,167.35,21564.0,167.5,167.54,167.34,167.35,21564.0
2024-09-19 14:10:00,167.3,167.35,166.87,167.19,54008.0,167.3,167.35,166.87,167.19,54008.0
2024-09-19 14:20:00,167.15,167.46,167.13,167.43,21460.0,167.15,167.46,167.13,167.43,21460.0
2024-09-19 14:30:00,167.4,167.5,167.17,167.46,25446.0,167.4,167.5,167.17,167.46,25446.0
2024-09-19 14:40:00,167.44,167.51,167.01,167.05,22638.0,167.44,167.51,167.01,167.05,22638.0
2024-09-19 14:50:00,167.05,167.21,166.89,167.14,35618.0,167.05,167.21,166.89,167.14,35618.0
2024-09-19 15:00:00,167.22,167.24,166.93,166.96,20258.0,167.22,167.24,166.93,166.96,20258.0
2024-09-19 15:10:00,166.94,166.96,166.71,166.75,41096.0,166.94,166.96,166.71,166.75,41096.0
2024-09-19 15:20:00,166.78,166.78,166.56,166.75,37958.0,166.78,166.78,166.56,166.75,37958.0
2024-09-19 15:30:00,166.68,166.68,166.28,166.43,78346.0,166.68,166.68,166.28,166.43,78346.0
2024-09-19 15:40:00,166.43,166.83,166.2,166.72,89218.0,166.43,166.83,166.2,166.72,89218.0
2024-09-19 15:50:00,166.73,167.26,166.62,166.82,277712.0,166.73,167.26,166.62,166.82,277712.0
2024-09-20 09:30:00,166.18,168.34,166.17,167.89,754364.0,166.18,168.34,166.17,167.89,754364.0
2024-09-20 09:40:00,167.75,168.25,167.38,167.7,48394.0,167.75,168.25,167.38,167.7,48394.0
2024-09-20 09:50:00,167.72,168.04,167.05,167.17,49024.0,167.72,168.04,167.05,167.17,49024.0
2024-09-20 10:00:00,167.27,167.56,166.85,167.51,98256.0,167.27,167.56,166.85,167.51,98256.0
2024-09-20 10:10:00,167.51,167.53,166.69,167.31,64564.0,167.51,167.53,166.69,167.31,64564.0
2024-09-20 10:20:00,167.29,168.03,167.28,167.44,61514.0,167.29,168.03,167.28,167.44,61514.0
2024-09-20 10:30:00,167.4,167.7,167.01,167.63,45772.0,167.4,167.7,167.01,167.63,45772.0
2024-09-20 10:40:00,167.62,167.64,167.09,167.31,33394.0,167.62,167.64,167.09,167.31,33394.0
2024-09-20 10:50:00,167.31,167.85,167.19,167.48,63510.0,167.31,167.85,167.19,167.48,63510.0
2024-09-20 11:00:00,167.5,168.01,167.29,167.95,48716.0,167.5,168.01,167.29,167.95,48716.0
2024-09-20 11:10:00,167.9,168.06,167.5,167.97,42922.0,167.9,168.06,167.5,167.97,42922.0
2024-09-20 11:20:00,167.98,168.32,167.88,167.94,46430.0,167.98,168.32,167.88,167.94,46430.0
2024-09-20 11:30:00,167.91,167.98,167.63,167.71,28086.0,167.91,167.98,167.63,167.71,28086.0
2024-09-20 11:40:00,167.77,167.77,167.22,167.33,52196.0,167.77,167.77,167.22,167.33,52196.0
2024-09-20 11:50:00,167.37,167.6,167.27,167.37,22192.0,167.37,167.6,167.27,167.37,22192.0
2024-09-20 12:00:00,167.35,167.68,167.16,167.68,38118.0,167.35,167.68,167.16,167.68,38118.0
2024-09-20 12:10:00,167.68,167.78,167.42,167.5,26732.0,167.68,167.78,167.42,167.5,26732.0
2024-09-20 12:20:00,167.42,167.76,167.28,167.69,41716.0,167.42,167.76,167.28,167.69,41716.0
2024-09-20 12:30:00,167.68,167.87,167.51,167.71,37516.0,167.68,167.87,167.51,167.71,37516.0
2024-09-20 12:40:00,167.75,168.07,167.66,167.98,28600.0,167.75,168.07,167.66,167.98,28600.0
2024-09-20 12:50:00,168.03,168.1,167.89,167.96,18474.0,168.03,168.1,167.89,167.96,18474.0
2024-09-20 13:00:00,167.95,168.02,167.81,167.85,27314.0,167.95,168.02,167.81,167.85,27314.0
2024-09-20 13:10:00,167.85,167.9,167.72,167.78,29634.0,167.85,167.9,167.72,167.78,29634.0
2024-09-20 13:20:00,167.82,167.94,167.61,167.82,22190.0,167.82,167.94,167.61,167.82,22190.0
2024-09-20 13:30:00,167.85,167.91,167.76,167.79,13400.0,167.85,167.91,167.76,167.79,13400.0
2024-09-20 13:40:00,167.83,167.97,167.65,167.97,14990.0,167.83,167.97,167.65,167.97,14990.0
2024-09-20 13:50:00,167.97,168.12,167.79,168.01,14188.0,167.97,168.12,167.79,168.01,14188.0
2024-09-20 14:00:00,168.01,168.09,167.71,167.89,18418.0,168.01,168.09,167.71,167.89,18418.0
2024-09-20 14:10:00,167.84,168.38,167.81,168.37,26938.0,167.84,168.38,167.81,168.37,26938.0
2024-09-20 14:20:00,168.35,168.41,168.21,168.21,25958.0,168.35,168.41,168.21,168.21,25958.0
2024-09-20 14:30:00,168.24,168.42,168.09,168.28,32824.0,168.24,168.42,168.09,168.28,32824.0
2024-09-20 14:40:00,168.26,168.33,167.93,168.01,21922.0,168.26,168.33,167.93,168.01,21922.0
2024-09-20 14:50:00,168.0,168.66,167.95,168.63,29082.0,168.0,168.66,167.95,168.63,29082.0
2024-09-20 15:00:00,168.7,168.85,168.43,168.85,44036.0,168.7,168.85,168.43,168.85,44036.0
2024-09-20 15:10:00,168.85,169.63,168.82,169.63,91340.0,168.85,169.63,168.82,169.63,91340.0
2024-09-20 15:20:00,169.62,169.94,169.42,169.74,107244.0,169.62,169.94,169.42,169.74,107244.0
2024-09-20 15:30:00,169.7,170.39,169.7,170.23,145896.0,169.7,170.39,169.7,170.23,145896.0
2024-09-20 15:40:00,170.19,170.53,169.8,169.84,120642.0,170.19,170.53,169.8,169.84,120642.0
2024-09-20 15:50:00,169.88,170.26,169.71,170.06,329314.0,169.88,170.26,169.71,170.06,329314.0
2024-09-23 09:30:00,169.82,172.17,168.59,172.09,253910.0,169.82,172.17,168.59,172.09,253910.0
2024-09-23 09:40:00,171.61,171.79,170.46,170.9,36444.0,171.61,171.79,170.46,170.9,36444.0
2024-09-23 09:50:00,171.06,171.1,170.31,170.49,57346.0,171.06,171.1,170.31,170.49,57346.0
2024-09-23 10:00:00,170.49,170.97,170.06,170.69,71334.0,170.49,170.97,170.06,170.69,71334.0
2024-09-23 10:10:00,170.68,171.31,170.56,171.22,82104.0,170.68,171.31,170.56,171.22,82104.0
2024-09-23 10:20:00,171.22,171.45,170.99,171.08,44644.0,171.22,171.45,170.99,171.08,44644.0
2024-09-23 10:30:00,171.02,171.04,170.44,170.7,35366.0,171.02,171.04,170.44,170.7,35366.0
2024-09-23 10:40:00,170.74,171.83,170.73,171.47,49706.0,170.74,171.83,170.73,171.47,49706.0
2024-09-23 10:50:00,171.5,172.29,171.5,172.29,62748.0,171.5,172.29,171.5,172.29,62748.0
2024-09-23 11:00:00,172.28,172.29,171.71,172.12,142366.0,172.28,172.29,171.71,172.12,142366.0
2024-09-23 11:10:00,172.12,172.68,172.06,172.2,54788.0,172.12,172.68,172.06,172.2,54788.0
2024-09-23 11:20:00,172.16,172.32,171.7,171.91,73006.0,172.16,172.32,171.7,171.91,73006.0
2024-09-23 11:30:00,172.04,172.2,171.79,172.01,15966.0,172.04,172.2,171.79,172.01,15966.0
2024-09-23 11:40:00,172.04,172.2,171.82,172.06,17556.0,172.04,172.2,171.82,172.06,17556.0
2024-09-23 11:50:00,172.02,172.5,172.02,172.27,36896.0,172.02,172.5,172.02,172.27,36896.0
2024-09-23 12:00:00,172.17,172.42,172.01,172.27,27872.0,172.17,172.42,172.01,172.27,27872.0
2024-09-23 12:10:00,172.19,172.32,171.74,171.77,27880.0,172.19,172.32,171.74,171.77,27880.0
2024-09-23 12:20:00,171.77,172.04,171.77,171.91,23168.0,171.77,172.04,171.77,171.91,23168.0
2024-09-23 12:30:00,171.95,172.04,171.63,171.73,24678.0,171.95,172.04,171.63,171.73,24678.0
2024-09-23 12:40:00,171.76,172.12,171.75,171.96,31234.0,171.76,172.12,171.75,171.96,31234.0
2024-09-23 12:50:00,171.98,172.1,171.87,171.87,44714.0,171.98,172.1,171.87,171.87,44714.0
2024-09-23 13:00:00,171.91,171.91,171.51,171.73,46608.0,171.91,171.91,171.51,171.73,46608.0
2024-09-23 13:10:00,171.74,171.79,171.57,171.71,28878.0,171.74,171.79,171.57,171.71,28878.0
2024-09-23 13:20:00,171.74,171.75,170.85,171.04,33182.0,171.74,171.75,170.85,171.04,33182.0
2024-09-23 13:30:00,171.04,171.37,170.94,171.33,37876.0,171.04,171.37,170.94,171.33,37876.0
2024-09-23 13:40:00,171.29,171.53,171.15,171.49,29598.0,171.29,171.53,171.15,171.49,29598.0
2024-09-23 13:50:00,171.58,171.71,171.33,171.52,68006.0,171.58,171.71,171.33,171.52,68006.0
2024-09-23 14:00:00,171.55,171.61,171.24,171.37,37210.0,171.55,171.61,171.24,171.37,37210.0
2024-09-23 14:10:00,171.37,171.37,171.09,171.12,33482.0,171.37,171.37,171.09,171.12,33482.0
2024-09-23 14:20:00,171.19,171.29,171.09,171.12,29114.0,171.19,171.29,171.09,171.12,29114.0
2024-09-23 14:30:00,171.09,171.33,170.98,171.32,28800.0,171.09,171.33,170.98,171.32,28800.0
2024-09-23 14:40:00,171.31,171.38,171.13,171.29,36362.0,171.31,171.38,171.13,171.29,36362.0
2024-09-23 14:50:00,171.32,171.42,171.21,171.39,39590.0,171.32,171.42,171.21,171.39,39590.0
2024-09-23 15:00:00,171.37,171.54,171.27,171.27,27224.0,171.37,171.54,171.27,171.27,27224.0
2024-09-23 15:10:00,171.34,171.4,171.19,171.36,50692.0,171.34,171.4,171.19,171.36,50692.0
2024-09-23 15:20:00,171.38,171.67,171.38,171.54,32904.0,171.38,171.67,171.38,171.54,32904.0
2024-09-23 15:30:00,171.51,171.87,171.51,171.85,46734.0,171.51,171.87,171.51,171.85,46734.0
2024-09-23 15:40:00,171.81,171.94,171.75,171.91,65948.0,171.81,171.94,171.75,171.91,65948.0
2024-09-23 15:50:00,171.87,172.28,171.74,172.11,285576.0,171.87,172.28,171.74,172.11,285576.0
2024-09-24 09:30:00,172.26,172.94,171.01,171.14,176196.0,172.26,172.94,171.01,171.14,176196.0
2024-09-24 09:40:00,171.15,171.41,170.75,171.38,152856.0,171.15,171.41,170.75,171.38,152856.0
2024-09-24 09:50:00,171.32,171.54,170.23,170.24,220392.0,171.32,171.54,170.23,170.24,220392.0
2024-09-24 10:00:00,170.13,170.23,169.26,169.71,74692.0,170.13,170.23,169.26,169.71,74692.0
2024-09-24 10:10:00,169.65,170.07,169.44,170.03,45686.0,169.65,170.07,169.44,170.03,45686.0
2024-09-24 10:20:00,170.1,170.37,169.71,170.13,74814.0,170.1,170.37,169.71,170.13,74814.0
2024-09-24 10:30:00,169.97,170.35,169.84,169.97,34694.0,169.97,170.35,169.84,169.97,34694.0
2024-09-24 10:40:00,170.07,171.0,169.86,170.6,49478.0,170.07,171.0,169.86,170.6,49478.0
2024-09-24 10:50:00,170.58,170.64,170.27,170.53,34884.0,170.58,170.64,170.27,170.53,34884.0
2024-09-24 11:00:00,170.54,170.89,170.53,170.84,20960.0,170.54,170.89,170.53,170.84,20960.0
2024-09-24 11:10:00,170.94,171.32,170.94,171.07,26428.0,170.94,171.32,170.94,171.07,26428.0
2024-09-24 11:20:00,171.06,171.34,171.01,171.34,22636.0,171.06,171.34,171.01,171.34,22636.0
2024-09-24 11:30:00,171.35,171.39,171.15,171.16,21528.0,171.35,171.39,171.15,171.16,21528.0
2024-09-24 11:40:00,171.17,171.59,171.08,171.58,18980.0,171.17,171.59,171.08,171.58,18980.0
2024-09-24 11:50:00,171.6,172.19,171.53,171.99,80652.0,171.6,172.19,171.53,171.99,80652.0
2024-09-24 12:00:00,172.08,172.54,172.03,172.45,40170.0,172.08,172.54,172.03,172.45,40170.0
2024-09-24 12:10:00,172.45,172.57,172.37,172.52,32480.0,172.45,172.57,172.37,172.52,32480.0
2024-09-24 12:20:00,172.48,172.71,171.93,172.12,56952.0,172.48,172.71,171.93,172.12,56952.0
2024-09-24 12:30:00,172.12,172.25,172.01,172.17,18324.0,172.12,172.25,172.01,172.17,18324.0
2024-09-24 12:40:00,172.18,172.37,172.09,172.09,19446.0,172.18,172.37,172.09,172.09,19446.0
2024-09-24 12:50:00,172.1,172.17,171.72,171.77,32548.0,172.1,172.17,171.72,171.77,32548.0
2024-09-24 13:00:00,171.74,172.23,171.74,172.18,26472.0,171.74,172.23,171.74,172.18,26472.0
2024-09-24 13:10:00,172.18,172.42,172.12,172.24,22508.0,172.18,172.42,172.12,172.24,22508.0
2024-09-24 13:20:00,172.19,172.38,172.15,172.24,19586.0,172.19,172.38,172.15,172.24,19586.0
2024-09-24 13:30:00,172.27,172.32,171.82,171.96,19972.0,172.27,172.32,171.82,171.96,19972.0
2024-09-24 13:40:00,171.91,172.04,171.71,171.77,18458.0,171.91,172.04,171.71,171.77,18458.0
2024-09-24 13:50:00,171.77,171.94,171.7,171.85,23614.0,171.77,171.94,171.7,171.85,23614.0
2024-09-24 14:00:00,171.94,171.94,171.58,171.59,28178.0,171.94,171.94,171.58,171.59,28178.0
2024-09-24 14:10:00,171.6,171.62,171.29,171.35,18456.0,171.6,171.62,171.29,171.35,18456.0
2024-09-24 14:20:00,171.37,171.47,171.08,171.24,40332.0,171.37,171.47,171.08,171.24,40332.0
2024-09-24 14:30:00,171.17,171.37,170.94,171.32,27614.0,171.17,171.37,170.94,171.32,27614.0
2024-09-24 14:40:00,171.32,171.35,171.15,171.21,15256.0,171.32,171.35,171.15,171.21,15256.0
2024-09-24 14:50:00,171.21,171.42,171.2,171.29,17070.0,171.21,171.42,171.2,171.29,17070.0
2024-09-24 15:00:00,171.34,171.45,171.25,171.39,17862.0,171.34,171.45,171.25,171.39,17862.0
2024-09-24 15:10:00,171.35,171.4,171.19,171.23,19430.0,171.35,171.4,171.19,171.23,19430.0
2024-09-24 15:20:00,171.23,171.37,171.13,171.24,27022.0,171.23,171.37,171.13,171.24,27022.0
2024-09-24 15:30:00,171.25,171.44,171.17,171.39,37770.0,171.25,171.44,171.17,171.39,37770.0
2024-09-24 15:40:00,171.41,171.7,171.33,171.41,93902.0,171.41,171.7,171.33,171.41,93902.0
2024-09-24 15:50:00,171.43,171.84,171.11,171.78,167690.0,171.43,171.84,171.11,171.78,167690.0
2024-09-25 09:30:00,171.72,172.5,170.41,170.75,111544.0,171.72,172.5,170.41,170.75,111544.0
2024-09-25 09:40:00,170.72,170.77,170.07,170.31,49290.0,170.72,170.77,170.07,170.31,49290.0
2024-09-25 09:50:00,170.27,170.54,169.85,170.43,73616.0,170.27,170.54,169.85,170.43,73616.0
2024-09-25 10:00:00,170.54,171.08,170.52,170.75,37390.0,170.54,171.08,170.52,170.75,37390.0
2024-09-25 10:10:00,170.76,171.0,170.74,170.84,32550.0,170.76,171.0,170.74,170.84,32550.0
2024-09-25 10:20:00,170.89,170.93,170.35,170.35,127406.0,170.89,170.93,170.35,170.35,127406.0
2024-09-25 10:30:00,170.3,170.7,170.23,170.51,20236.0,170.3,170.7,170.23,170.51,20236.0
2024-09-25 10:40:00,170.49,170.57,170.14,170.17,18860.0,170.49,170.57,170.14,170.17,18860.0
2024-09-25 10:50:00,170.19,170.57,170.16,170.24,21728.0,170.19,170.57,170.16,170.24,21728.0
2024-09-25 11:00:00,170.2,170.26,169.87,169.91,29716.0,170.2,170.26,169.87,169.91,29716.0
2024-09-25 11:10:00,169.82,170.0,169.56,169.96,23332.0,169.82,170.0,169.56,169.96,23332.0
2024-09-25 11:20:00,169.96,169.96,169.55,169.67,26876.0,169.96,169.96,169.55,169.67,26876.0
2024-09-25 11:30:00,169.61,170.1,169.58,169.94,44080.0,169.61,170.1,169.58,169.94,44080.0
2024-09-25 11:40:00,169.97,170.08,169.83,169.85,46292.0,169.97,170.08,169.83,169.85,46292.0
2024-09-25 11:50:00,169.89,170.6,169.84,170.52,23368.0,169.89,170.6,169.84,170.52,23368.0
2024-09-25 12:00:00,170.53,170.66,170.41,170.66,36918.0,170.53,170.66,170.41,170.66,36918.0
2024-09-25 12:10:00,170.75,170.87,170.7,170.8,23530.0,170.75,170.87,170.7,170.8,23530.0
2024-09-25 12:20:00,170.9,170.92,170.54,170.62,35698.0,170.9,170.92,170.54,170.62,35698.0
2024-09-25 12:30:00,170.65,170.8,170.47,170.72,21134.0,170.65,170.8,170.47,170.72,21134.0
2024-09-25 12:40:00,170.65,170.79,170.5,170.67,16534.0,170.65,170.79,170.5,170.67,16534.0
2024-09-25 12:50:00,170.67,170.8,170.43,170.48,23004.0,170.67,170.8,170.43,170.48,23004.0
2024-09-25 13:00:00,170.26,170.32,170.11,170.24,12756.0,170.26,170.32,170.11,170.24,12756.0
2024-09-25 13:10:00,170.26,170.26,170.03,170.22,16572.0,170.26,170.26,170.03,170.22,16572.0
2024-09-25 13:20:00,170.27,170.5,170.23,170.35,19706.0,170.27,170.5,170.23,170.35,19706.0
2024-09-25 13:30:00,170.41,170.5,169.95,170.07,27422.0,170.41,170.5,169.95,170.07,27422.0
2024-09-25 13:40:00,170.13,170.31,170.0,170.04,14160.0,170.13,170.31,170.0,170.04,14160.0
2024-09-25 13:50:00,170.13,170.51,170.13,170.51,12854.0,170.13,170.51,170.13,170.51,12854.0
2024-09-25 14:00:00,170.5,170.52,170.03,170.05,11064.0,170.5,170.52,170.03,170.05,11064.0
2024-09-25 14:10:00,170.04,170.1,169.78,169.81,12822.0,170.04,170.1,169.78,169.81,12822.0
2024-09-25 14:20:00,169.78,169.91,169.76,169.91,10256.0,169.78,169.91,169.76,169.91,10256.0
2024-09-25 14:30:00,169.88,169.95,169.76,169.8,12272.0,169.88,169.95,169.76,169.8,12272.0
2024-09-25 14:40:00,169.8,169.96,169.8,169.81,11096.0,169.8,169.96,169.8,169.81,11096.0
2024-09-25 14:50:00,169.86,169.94,169.72,169.73,21390.0,169.86,169.94,169.72,169.73,21390.0
2024-09-25 15:00:00,169.84,169.92,169.7,169.73,33420.0,169.84,169.92,169.7,169.73,33420.0
2024-09-25 15:10:00,169.78,169.78,169.45,169.48,39418.0,169.78,169.78,169.45,169.48,39418.0
2024-09-25 15:20:00,169.45,169.53,169.35,169.43,40856.0,169.45,169.53,169.35,169.43,40856.0
2024-09-25 15:30:00,169.41,169.45,169.27,169.39,44904.0,169.41,169.45,169.27,169.39,44904.0
2024-09-25 15:40:00,169.41,169.75,169.18,169.7,69504.0,169.41,169.75,169.18,169.7,69504.0
2024-09-25 15:50:00,169.75,170.29,169.64,170.27,246050.0,169.75,170.29,169.64,170.27,246050.0
2024-09-26 09:30:00,172.0,172.14,167.65,168.86,243624.0,172.0,172.14,167.65,168.86,243624.0
2024-09-26 09:40:00,168.93,169.26,168.06,168.72,291644.0,168.93,169.26,168.06,168.72,291644.0
2024-09-26 09:50:00,168.79,169.4,168.62,168.86,62844.0,168.79,169.4,168.62,168.86,62844.0
2024-09-26 10:00:00,168.77,169.14,168.5,169.04,52862.0,168.77,169.14,168.5,169.04,52862.0
2024-09-26 10:10:00,169.14,169.46,168.56,168.65,40150.0,169.14,169.46,168.56,168.65,40150.0
2024-09-26 10:20:00,168.66,168.99,168.35,168.79,40726.0,168.66,168.99,168.35,168.79,40726.0
2024-09-26 10:30:00,168.87,169.5,168.54,169.29,54872.0,168.87,169.5,168.54,169.29,54872.0
2024-09-26 10:40:00,169.36,169.36,168.59,168.6,32124.0,169.36,169.36,168.59,168.6,32124.0
2024-09-26 10:50:00,168.75,168.75,167.85,168.07,53878.0,168.75,168.75,167.85,168.07,53878.0
2024-09-26 11:00:00,168.05,168.83,167.93,168.73,27620.0,168.05,168.83,167.93,168.73,27620.0
2024-09-26 11:10:00,168.68,168.73,168.29,168.49,21340.0,168.68,168.73,168.29,168.49,21340.0
2024-09-26 11:20:00,168.53,168.64,168.35,168.56,25334.0,168.53,168.64,168.35,168.56,25334.0
2024-09-26 11:30:00,168.57,169.34,168.49,169.29,25664.0,168.57,169.34,168.49,169.29,25664.0
2024-09-26 11:40:00,169.31,169.51,169.24,169.47,21628.0,169.31,169.51,169.24,169.47,21628.0
2024-09-26 11:50:00,169.53,169.8,169.44,169.8,35238.0,169.53,169.8,169.44,169.8,35238.0
2024-09-26 12:00:00,169.75,169.8,169.29,169.6,18390.0,169.75,169.8,169.29,169.6,18390.0
2024-09-26 12:10:00,169.57,169.6,169.21,169.21,19446.0,169.57,169.6,169.21,169.21,19446.0
2024-09-26 12:20:00,169.19,169.23,169.0,169.0,15510.0,169.19,169.23,169.0,169.0,15510.0
2024-09-26 12:30:00,168.99,169.08,168.83,168.98,15360.0,168.99,169.08,168.83,168.98,15360.0
2024-09-26 12:40:00,168.99,169.16,168.75,168.75,14758.0,168.99,169.16,168.75,168.75,14758.0
2024-09-26 12:50:00,168.82,168.92,168.6,168.72,43490.0,168.82,168.92,168.6,168.72,43490.0
2024-09-26 13:00:00,168.71,168.83,168.25,168.35,35266.0,168.71,168.83,168.25,168.35,35266.0
2024-09-26 13:10:00,168.33,168.58,168.14,168.24,25166.0,168.33,168.58,168.14,168.24,25166.0
2024-09-26 13:20:00,168.25,168.45,168.17,168.38,28384.0,168.25,168.45,168.17,168.38,28384.0
2024-09-26 13:30:00,168.46,168.65,168.29,168.58,42804.0,168.46,168.65,168.29,168.58,42804.0
2024-09-26 13:40:00,168.63,168.76,168.47,168.71,49020.0,168.63,168.76,168.47,168.71,49020.0
2024-09-26 13:50:00,168.72,168.77,168.44,168.44,21704.0,168.72,168.77,168.44,168.44,21704.0
2024-09-26 14:00:00,168.4,168.43,168.17,168.39,25832.0,168.4,168.43,168.17,168.39,25832.0
2024-09-26 14:10:00,168.37,168.59,168.28,168.29,65348.0,168.37,168.59,168.28,168.29,65348.0
2024-09-26 14:20:00,168.3,168.68,168.29,168.67,25046.0,168.3,168.68,168.29,168.67,25046.0
2024-09-26 14:30:00,168.67,168.86,168.45,168.86,19514.0,168.67,168.86,168.45,168.86,19514.0
2024-09-26 14:40:00,168.86,168.88,168.5,168.5,20114.0,168.86,168.88,168.5,168.5,20114.0
2024-09-26 14:50:00,168.44,168.78,168.44,168.75,17970.0,168.44,168.78,168.44,168.75,17970.0
2024-09-26 15:00:00,168.67,168.67,168.31,168.55,88980.0,168.67,168.67,168.31,168.55,88980.0
2024-09-26 15:10:00,168.56,168.62,168.37,168.5,57500.0,168.56,168.62,168.37,168.5,57500.0
2024-09-26 15:20:00,168.55,168.84,168.54,168.74,107996.0,168.55,168.84,168.54,168.74,107996.0
2024-09-26 15:30:00,168.67,169.15,168.54,168.95,50470.0,168.67,169.15,168.54,168.95,50470.0
2024-09-26 15:40:00,168.95,169.32,168.87,169.28,44058.0,168.95,169.32,168.87,169.28,44058.0
2024-09-26 15:50:00,169.2,169.54,168.71,169.33,229258.0,169.2,169.54,168.71,169.33,229258.0
2024-09-27 09:30:00,169.44,169.79,168.81,169.68,85648.0,169.44,169.79,168.81,169.68,85648.0
2024-09-27 09:40:00,169.75,169.98,169.24,169.35,43000.0,169.75,169.98,169.24,169.35,43000.0
2024-09-27 09:50:00,169.35,169.35,168.62,168.75,59298.0,169.35,169.35,168.62,168.75,59298.0
2024-09-27 10:00:00,168.83,169.24,167.97,168.15,39476.0,168.83,169.24,167.97,168.15,39476.0
2024-09-27 10:10:00,168.15,168.86,168.1,168.62,43380.0,168.15,168.86,168.1,168.62,43380.0
2024-09-27 10:20:00,168.66,169.14,168.63,168.91,26020.0,168.66,169.14,168.63,168.91,26020.0
2024-09-27 10:30:00,168.88,168.94,168.31,168.49,46394.0,168.88,168.94,168.31,168.49,46394.0
2024-09-27 10:40:00,168.5,168.9,168.47,168.66,27286.0,168.5,168.9,168.47,168.66,27286.0
2024-09-27 10:50:00,168.64,168.97,168.37,168.83,39528.0,168.64,168.97,168.37,168.83,39528.0
2024-09-27 11:00:00,168.84,168.88,168.44,168.58,24082.0,168.84,168.88,168.44,168.58,24082.0
2024-09-27 11:10:00,168.65,168.65,168.27,168.34,22940.0,168.65,168.65,168.27,168.34,22940.0
2024-09-27 11:20:00,168.35,168.44,168.21,168.35,26226.0,168.35,168.44,168.21,168.35,26226.0
2024-09-27 11:30:00,168.28,168.65,168.26,168.56,25330.0,168.28,168.65,168.26,168.56,25330.0
2024-09-27 11:40:00,168.58,169.08,168.44,168.46,33508.0,168.58,169.08,168.44,168.46,33508.0
2024-09-27 11:50:00,168.42,168.5,168.16,168.21,79796.0,168.42,168.5,168.16,168.21,79796.0
2024-09-27 12:00:00,168.25,168.41,168.15,168.15,26478.0,168.25,168.41,168.15,168.15,26478.0
2024-09-27 12:10:00,168.13,168.2,167.8,167.87,32070.0,168.13,168.2,167.8,167.87,32070.0
2024-09-27 12:20:00,167.84,168.15,167.7,168.08,27826.0,167.84,168.15,167.7,168.08,27826.0
2024-09-27 12:30:00,168.09,168.19,167.87,168.1,32634.0,168.09,168.19,167.87,168.1,32634.0
2024-09-27 12:40:00,168.12,168.32,168.08,168.22,15728.0,168.12,168.32,168.08,168.22,15728.0
2024-09-27 12:50:00,168.29,168.33,168.02,168.03,22248.0,168.29,168.33,168.02,168.03,22248.0
2024-09-27 13:00:00,168.04,168.32,167.94,167.94,22336.0,168.04,168.32,167.94,167.94,22336.0
2024-09-27 13:10:00,168.02,168.06,167.83,167.83,17748.0,168.02,168.06,167.83,167.83,17748.0
2024-09-27 13:20:00,167.82,167.95,167.75,167.91,14328.0,167.82,167.95,167.75,167.91,14328.0
2024-09-27 13:30:00,167.78,168.0,167.78,167.8,14424.0,167.78,168.0,167.78,167.8,14424.0
2024-09-27 13:40:00,167.81,168.17,167.74,168.06,13076.0,167.81,168.17,167.74,168.06,13076.0
2024-09-27 13:50:00,168.08,168.29,168.06,168.29,17254.0,168.08,168.29,168.06,168.29,17254.0
2024-09-27 14:00:00,168.33,168.38,167.99,168.04,14930.0,168.33,168.38,167.99,168.04,14930.0
2024-09-27 14:10:00,168.08,168.08,167.75,167.81,13556.0,168.08,168.08,167.75,167.81,13556.0
2024-09-27 14:20:00,167.81,167.92,167.44,167.51,31290.0,167.81,167.92,167.44,167.51,31290.0
2024-09-27 14:30:00,167.49,167.57,167.25,167.46,16638.0,167.49,167.57,167.25,167.46,16638.0
2024-09-27 14:40:00,167.42,167.51,167.38,167.4,28432.0,167.42,167.51,167.38,167.4,28432.0
2024-09-27 14:50:00,167.44,167.66,167.34,167.54,40210.0,167.44,167.66,167.34,167.54,40210.0
2024-09-27 15:00:00,167.5,167.67,167.46,167.56,11170.0,167.5,167.67,167.46,167.56,11170.0
2024-09-27 15:10:00,167.56,167.8,167.49,167.6,21942.0,167.56,167.8,167.49,167.6,21942.0
2024-09-27 15:20:00,167.62,167.69,167.34,167.47,29332.0,167.62,167.69,167.34,167.47,29332.0
2024-09-27 15:30:00,167.48,167.63,167.32,167.48,37734.0,167.48,167.63,167.32,167.48,37734.0
2024-09-27 15:40:00,167.54,167.59,167.25,167.35,35286.0,167.54,167.59,167.25,167.35,35286.0
2024-09-27 15:50:00,167.33,168.0,167.3,167.89,175416.0,167.33,168.0,167.3,167.89,175416.0
2024-09-30 09:30:00,167.59,170.7,167.5,169.54,217172.0,167.59,170.7,167.5,169.54,217172.0
2024-09-30 09:40:00,169.6,169.62,168.93,169.62,67684.0,169.6,169.62,168.93,169.62,67684.0
2024-09-30 09:50:00,169.69,170.0,169.46,169.91,97596.0,169.69,170.0,169.46,169.91,97596.0
2024-09-30 10:00:00,169.91,171.2,169.73,170.98,137616.0,169.91,171.2,169.73,170.98,137616.0
2024-09-30 10:10:00,170.88,171.04,170.25,170.75,58186.0,170.88,171.04,170.25,170.75,58186.0
2024-09-30 10:20:00,170.77,170.83,170.23,170.83,47692.0,170.77,170.83,170.23,170.83,47692.0
2024-09-30 10:30:00,170.82,171.72,170.73,171.62,55826.0,170.82,171.72,170.73,171.62,55826.0
2024-09-30 10:40:00,171.6,171.66,171.15,171.23,32096.0,171.6,171.66,171.15,171.23,32096.0
2024-09-30 10:50:00,171.27,171.32,170.56,170.71,36816.0,171.27,171.32,170.56,170.71,36816.0
2024-09-30 11:00:00,170.73,170.73,169.88,169.9,47020.0,170.73,170.73,169.88,169.9,47020.0
2024-09-30 11:10:00,169.91,170.23,169.73,170.04,34728.0,169.91,170.23,169.73,170.04,34728.0
2024-09-30 11:20:00,169.96,170.3,169.78,170.2,33160.0,169.96,170.3,169.78,170.2,33160.0
2024-09-30 11:30:00,170.15,170.47,170.1,170.4,34586.0,170.15,170.47,170.1,170.4,34586.0
2024-09-30 11:40:00,170.4,170.4,170.13,170.3,25088.0,170.4,170.4,170.13,170.3,25088.0
2024-09-30 11:50:00,170.3,170.44,169.9,170.14,44254.0,170.3,170.44,169.9,170.14,44254.0
2024-09-30 12:00:00,170.19,170.38,170.09,170.24,22970.0,170.19,170.38,170.09,170.24,22970.0
2024-09-30 12:10:00,170.08,170.44,170.08,170.44,38162.0,170.08,170.44,170.08,170.44,38162.0
2024-09-30 12:20:00,170.38,170.45,170.22,170.29,24048.0,170.38,170.45,170.22,170.29,24048.0
2024-09-30 12:30:00,170.28,170.4,170.06,170.13,55018.0,170.28,170.4,170.06,170.13,55018.0
2024-09-30 12:40:00,170.16,170.16,169.56,169.81,22374.0,170.16,170.16,169.56,169.81,22374.0
2024-09-30 12:50:00,169.85,169.91,169.6,169.64,31266.0,169.85,169.91,169.6,169.64,31266.0
2024-09-30 13:00:00,169.65,169.73,169.38,169.43,31704.0,169.65,169.73,169.38,169.43,31704.0
2024-09-30 13:10:00,169.39,169.53,169.31,169.5,24426.0,169.39,169.53,169.31,169.5,24426.0
2024-09-30 13:20:00,169.4,169.78,169.4,169.63,15760.0,169.4,169.78,169.4,169.63,15760.0
2024-09-30 13:30:00,169.57,169.98,169.54,169.89,9302.0,169.57,169.98,169.54,169.89,9302.0
2024-09-30 13:40:00,169.83,169.95,169.73,169.77,21080.0,169.83,169.95,169.73,169.77,21080.0
2024-09-30 13:50:00,169.81,170.21,169.78,170.18,26672.0,169.81,170.21,169.78,170.18,26672.0
2024-09-30 14:00:00,170.18,170.23,169.83,169.94,10824.0,170.18,170.23,169.83,169.94,10824.0
2024-09-30 14:10:00,169.97,169.97,169.72,169.72,17740.0,169.97,169.97,169.72,169.72,17740.0
2024-09-30 14:20:00,169.66,169.74,169.18,169.35,24290.0,169.66,169.74,169.18,169.35,24290.0
2024-09-30 14:30:00,169.31,170.01,169.21,169.88,34562.0,169.31,170.01,169.21,169.88,34562.0
2024-09-30 14:40:00,169.98,170.2,169.95,169.99,19570.0,169.98,170.2,169.95,169.99,19570.0
2024-09-30 14:50:00,169.93,170.0,169.74,169.84,39696.0,169.93,170.0,169.74,169.84,39696.0
2024-09-30 15:00:00,169.84,169.84,169.35,169.74,30296.0,169.84,169.84,169.35,169.74,30296.0
2024-09-30 15:10:00,169.66,169.71,169.45,169.71,18922.0,169.66,169.71,169.45,169.71,18922.0
2024-09-30 15:20:00,169.72,170.0,169.54,169.94,56100.0,169.72,170.0,169.54,169.94,56100.0
2024-09-30 15:30:00,169.94,170.31,169.84,170.29,40732.0,169.94,170.31,169.84,170.29,40732.0
2024-09-30 15:40:00,170.28,170.63,170.09,170.52,54498.0,170.28,170.63,170.09,170.52,54498.0
2024-09-30 15:50:00,170.47,171.1,170.47,170.92,306446.0,170.47,171.1,170.47,170.92,306446.0
2024-10-01 09:30:00,171.05,171.05,168.85,169.14,93264.0,171.05,171.05,168.85,169.14,93264.0
2024-10-01 09:40:00,169.04,169.09,167.77,167.77,87910.0,169.04,169.09,167.77,167.77,87910.0
2024-10-01 09:50:00,167.7,168.12,167.13,167.75,59556.0,167.7,168.12,167.13,167.75,59556.0
2024-10-01 10:00:00,167.71,168.2,166.68,166.7,72118.0,167.71,168.2,166.68,166.7,72118.0
2024-10-01 10:10:00,166.8,166.92,166.28,166.33,52224.0,166.8,166.92,166.28,166.33,52224.0
2024-10-01 10:20:00,166.43,166.86,166.03,166.43,76744.0,166.43,166.86,166.03,166.43,76744.0
2024-10-01 10:30:00,166.46,166.75,166.02,166.59,77894.0,166.46,166.75,166.02,166.59,77894.0
2024-10-01 10:40:00,166.67,166.89,166.47,166.72,39532.0,166.67,166.89,166.47,166.72,39532.0
2024-10-01 10:50:00,166.73,166.75,166.14,166.21,38814.0,166.73,166.75,166.14,166.21,38814.0
2024-10-01 11:00:00,166.25,166.25,165.56,165.56,77966.0,166.25,166.25,165.56,165.56,77966.0
2024-10-01 11:10:00,165.65,165.71,165.13,165.34,47862.0,165.65,165.71,165.13,165.34,47862.0
2024-10-01 11:20:00,165.34,165.68,165.08,165.6,49900.0,165.34,165.68,165.08,165.6,49900.0
2024-10-01 11:30:00,165.59,165.92,165.51,165.77,69158.0,165.59,165.92,165.51,165.77,69158.0
2024-10-01 11:40:00,165.82,166.0,165.31,165.38,77636.0,165.82,166.0,165.31,165.38,77636.0
2024-10-01 11:50:00,165.46,165.76,165.38,165.53,49540.0,165.46,165.76,165.38,165.53,49540.0
2024-10-01 12:00:00,165.59,165.97,165.47,165.83,24664.0,165.59,165.97,165.47,165.83,24664.0
2024-10-01 12:10:00,165.83,166.0,165.5,165.81,35244.0,165.83,166.0,165.5,165.81,35244.0
2024-10-01 12:20:00,165.75,166.04,165.31,165.52,31356.0,165.75,166.04,165.31,165.52,31356.0
2024-10-01 12:30:00,165.48,165.5,164.91,165.03,73696.0,165.48,165.5,164.91,165.03,73696.0
2024-10-01 12:40:00,164.95,165.38,164.61,164.76,41250.0,164.95,165.38,164.61,164.76,41250.0
2024-10-01 12:50:00,164.84,165.01,164.55,164.91,46226.0,164.84,165.01,164.55,164.91,46226.0
2024-10-01 13:00:00,164.91,164.95,164.5,164.71,31514.0,164.91,164.95,164.5,164.71,31514.0
2024-10-01 13:10:00,164.79,164.88,164.13,164.22,60150.0,164.79,164.88,164.13,164.22,60150.0
2024-10-01 13:20:00,164.28,164.54,164.21,164.4,44478.0,164.28,164.54,164.21,164.4,44478.0
2024-10-01 13:30:00,164.37,164.85,164.3,164.54,27010.0,164.37,164.85,164.3,164.54,27010.0
2024-10-01 13:40:00,164.48,165.04,164.48,164.54,57198.0,164.48,165.04,164.48,164.54,57198.0
2024-10-01 13:50:00,164.56,165.47,164.52,165.47,52782.0,164.56,165.47,164.52,165.47,52782.0
2024-10-01 14:00:00,165.5,165.77,165.45,165.7,40794.0,165.5,165.77,165.45,165.7,40794.0
2024-10-01 14:10:00,165.74,166.0,165.54,165.59,85026.0,165.74,166.0,165.54,165.59,85026.0
2024-10-01 14:20:00,165.63,166.01,165.45,165.92,66812.0,165.63,166.01,165.45,165.92,66812.0
2024-10-01 14:30:00,165.98,166.15,165.77,165.96,34034.0,165.98,166.15,165.77,165.96,34034.0
2024-10-01 14:40:00,165.96,166.1,165.79,165.88,23828.0,165.96,166.1,165.79,165.88,23828.0
2024-10-01 14:50:00,165.88,165.9,165.51,165.64,66938.0,165.88,165.9,165.51,165.64,66938.0
2024-10-01 15:00:00,165.61,165.74,165.32,165.69,43506.0,165.61,165.74,165.32,165.69,43506.0
2024-10-01 15:10:00,165.77,165.77,165.45,165.69,30844.0,165.77,165.77,165.45,165.69,30844.0
2024-10-01 15:20:00,165.56,165.98,165.53,165.84,39644.0,165.56,165.98,165.53,165.84,39644.0
2024-10-01 15:30:00,165.82,165.82,165.27,165.29,39502.0,165.82,165.82,165.27,165.29,39502.0
2024-10-01 15:40:00,165.26,165.54,164.8,164.84,86918.0,165.26,165.54,164.8,164.84,86918.0
2024-10-01 15:50:00,164.89,164.93,164.26,164.66,310172.0,164.89,164.93,164.26,164.66,310172.0
2024-10-02 09:30:00,165.24,165.83,164.28,165.09,120702.0,165.24,165.83,164.28,165.09,120702.0
2024-10-02 09:40:00,165.18,166.3,164.7,166.29,75838.0,165.18,166.3,164.7,166.29,75838.0
2024-10-02 09:50:00,166.29,166.88,166.21,166.71,106590.0,166.29,166.88,166.21,166.71,106590.0
2024-10-02 10:00:00,166.56,166.89,166.38,166.77,41784.0,166.56,166.89,166.38,166.77,41784.0
2024-10-02 10:10:00,166.76,167.66,166.76,167.59,70682.0,166.76,167.66,166.76,167.59,70682.0
2024-10-02 10:20:00,167.61,167.98,167.09,167.52,132894.0,167.61,167.98,167.09,167.52,132894.0
2024-10-02 10:30:00,167.59,168.47,167.59,168.32,74656.0,167.59,168.47,167.59,168.32,74656.0
2024-10-02 10:40:00,168.31,168.81,167.93,168.39,71010.0,168.31,168.81,167.93,168.39,71010.0
2024-10-02 10:50:00,168.33,168.37,166.84,166.91,68098.0,168.33,168.37,166.84,166.91,68098.0
2024-10-02 11:00:00,166.9,167.21,166.79,167.0,35160.0,166.9,167.21,166.79,167.0,35160.0
2024-10-02 11:10:00,167.01,167.74,166.95,167.74,26040.0,167.01,167.74,166.95,167.74,26040.0
2024-10-02 11:20:00,167.7,167.78,166.76,166.94,58408.0,167.7,167.78,166.76,166.94,58408.0
2024-10-02 11:30:00,166.93,166.93,166.52,166.72,29322.0,166.93,166.93,166.52,166.72,29322.0
2024-10-02 11:40:00,166.69,166.69,166.18,166.27,37678.0,166.69,166.69,166.18,166.27,37678.0
2024-10-02 11:50:00,166.27,166.33,166.1,166.32,28012.0,166.27,166.33,166.1,166.32,28012.0
2024-10-02 12:00:00,166.35,166.7,166.34,166.44,28914.0,166.35,166.7,166.34,166.44,28914.0
2024-10-02 12:10:00,166.37,166.57,166.28,166.28,29244.0,166.37,166.57,166.28,166.28,29244.0
2024-10-02 12:20:00,166.24,166.62,166.12,166.62,17240.0,166.24,166.62,166.12,166.62,17240.0
2024-10-02 12:30:00,166.52,166.52,166.13,166.19,71214.0,166.52,166.52,166.13,166.19,71214.0
2024-10-02 12:40:00,166.15,166.37,166.08,166.16,31374.0,166.15,166.37,166.08,166.16,31374.0
2024-10-02 12:50:00,166.01,166.11,165.77,165.82,25534.0,166.01,166.11,165.77,165.82,25534.0
2024-10-02 13:00:00,165.82,166.32,165.82,166.19,17874.0,165.82,166.32,165.82,166.19,17874.0
2024-10-02 13:10:00,166.13,166.23,165.92,166.15,24750.0,166.13,166.23,165.92,166.15,24750.0
2024-10-02 13:20:00,166.15,166.45,166.12,166.43,12922.0,166.15,166.45,166.12,166.43,12922.0
2024-10-02 13:30:00,166.38,166.42,166.08,166.37,27454.0,166.38,166.42,166.08,166.37,27454.0
2024-10-02 13:40:00,166.37,166.47,166.15,166.4,15440.0,166.37,166.47,166.15,166.4,15440.0
2024-10-02 13:50:00,166.46,166.7,166.4,166.66,9314.0,166.46,166.7,166.4,166.66,9314.0
2024-10-02 14:00:00,166.66,166.85,166.65,166.78,16562.0,166.66,166.85,166.65,166.78,16562.0
2024-10-02 14:10:00,166.84,166.85,166.51,166.55,21798.0,166.84,166.85,166.51,166.55,21798.0
2024-10-02 14:20:00,166.6,166.69,166.07,166.33,36068.0,166.6,166.69,166.07,166.33,36068.0
2024-10-02 14:30:00,166.33,166.7,166.27,166.39,75312.0,166.33,166.7,166.27,166.39,75312.0
2024-10-02 14:40:00,166.35,166.38,166.16,166.27,19670.0,166.35,166.38,166.16,166.27,19670.0
2024-10-02 14:50:00,166.24,166.33,166.08,166.17,29686.0,166.24,166.33,166.08,166.17,29686.0
2024-10-02 15:00:00,166.13,166.33,166.08,166.33,21536.0,166.13,166.33,166.08,166.33,21536.0
2024-10-02 15:10:00,166.28,166.39,166.22,166.37,39526.0,166.28,166.39,166.22,166.37,39526.0
2024-10-02 15:20:00,166.34,166.5,166.23,166.32,52602.0,166.34,166.5,166.23,166.32,52602.0
2024-10-02 15:30:00,166.26,166.35,166.14,166.25,43358.0,166.26,166.35,166.14,166.25,43358.0
2024-10-02 15:40:00,166.25,166.7,166.13,166.7,40226.0,166.25,166.7,166.13,166.7,40226.0
2024-10-02 15:50:00,166.78,166.83,166.03,166.06,237724.0,166.78,166.83,166.03,166.06,237724.0
2024-10-03 09:30:00,164.98,166.98,164.46,166.97,159830.0,164.98,166.98,164.46,166.97,159830.0
2024-10-03 09:40:00,166.94,167.63,166.4,166.67,107854.0,166.94,167.63,166.4,166.67,107854.0
2024-10-03 09:50:00,166.59,167.31,166.35,167.0,54260.0,166.59,167.31,166.35,167.0,54260.0
2024-10-03 10:00:00,167.13,168.0,167.0,167.68,157590.0,167.13,168.0,167.0,167.68,157590.0
2024-10-03 10:10:00,167.75,167.96,166.69,167.27,55282.0,167.75,167.96,166.69,167.27,55282.0
2024-10-03 10:20:00,167.17,167.17,166.18,166.6,25026.0,167.17,167.17,166.18,166.6,25026.0
2024-10-03 10:30:00,166.53,167.17,166.27,167.17,26824.0,166.53,167.17,166.27,167.17,26824.0
2024-10-03 10:40:00,167.2,167.42,166.63,167.06,96884.0,167.2,167.42,166.63,167.06,96884.0
2024-10-03 10:50:00,167.19,167.58,166.74,166.74,105020.0,167.19,167.58,166.74,166.74,105020.0
2024-10-03 11:00:00,166.67,167.24,166.67,167.17,24194.0,166.67,167.24,166.67,167.17,24194.0
2024-10-03 11:10:00,167.12,167.19,166.91,166.99,15422.0,167.12,167.19,166.91,166.99,15422.0
2024-10-03 11:20:00,167.0,167.43,166.98,167.34,29928.0,167.0,167.43,166.98,167.34,29928.0
2024-10-03 11:30:00,167.34,167.56,167.32,167.35,21824.0,167.34,167.56,167.32,167.35,21824.0
2024-10-03 11:40:00,167.38,167.6,167.35,167.47,34492.0,167.38,167.6,167.35,167.47,34492.0
2024-10-03 11:50:00,167.37,167.57,167.16,167.22,25338.0,167.37,167.57,167.16,167.22,25338.0
2024-10-03 12:00:00,167.29,167.64,167.25,167.64,72436.0,167.29,167.64,167.25,167.64,72436.0
2024-10-03 12:10:00,167.63,168.16,167.63,168.06,39756.0,167.63,168.16,167.63,168.06,39756.0
2024-10-03 12:20:00,168.1,168.35,167.97,167.99,30776.0,168.1,168.35,167.97,167.99,30776.0
2024-10-03 12:30:00,167.99,168.08,167.79,167.94,38732.0,167.99,168.08,167.79,167.94,38732.0
2024-10-03 12:40:00,167.91,167.93,167.43,167.51,22988.0,167.91,167.93,167.43,167.51,22988.0
2024-10-03 12:50:00,167.42,167.52,167.2,167.23,34274.0,167.42,167.52,167.2,167.23,34274.0
2024-10-03 13:00:00,167.11,167.28,166.91,167.23,14908.0,167.11,167.28,166.91,167.23,14908.0
2024-10-03 13:10:00,167.22,167.29,166.95,167.27,12690.0,167.22,167.29,166.95,167.27,12690.0
2024-10-03 13:20:00,167.34,167.88,167.25,167.69,21144.0,167.34,167.88,167.25,167.69,21144.0
2024-10-03 13:30:00,167.85,167.87,167.67,167.67,26470.0,167.85,167.87,167.67,167.67,26470.0
2024-10-03 13:40:00,167.66,167.72,167.43,167.63,11544.0,167.66,167.72,167.43,167.63,11544.0
2024-10-03 13:50:00,167.61,167.9,167.58,167.87,20822.0,167.61,167.9,167.58,167.87,20822.0
2024-10-03 14:00:00,167.89,168.01,167.79,167.89,30942.0,167.89,168.01,167.79,167.89,30942.0
2024-10-03 14:10:00,167.85,167.93,167.69,167.85,30952.0,167.85,167.93,167.69,167.85,30952.0
2024-10-03 14:20:00,167.93,168.13,167.68,168.1,21294.0,167.93,168.13,167.68,168.1,21294.0
2024-10-03 14:30:00,168.1,168.1,167.71,167.82,36446.0,168.1,168.1,167.71,167.82,36446.0
2024-10-03 14:40:00,167.85,167.88,167.54,167.72,27990.0,167.85,167.88,167.54,167.72,27990.0
2024-10-03 14:50:00,167.78,167.83,167.56,167.62,20556.0,167.78,167.83,167.56,167.62,20556.0
2024-10-03 15:00:00,167.63,167.82,167.48,167.55,39884.0,167.63,167.82,167.48,167.55,39884.0
2024-10-03 15:10:00,167.52,167.52,167.33,167.45,24910.0,167.52,167.52,167.33,167.45,24910.0
2024-10-03 15:20:00,167.47,167.51,166.97,166.98,63950.0,167.47,167.51,166.97,166.98,63950.0
2024-10-03 15:30:00,166.98,167.43,166.93,167.35,34456.0,166.98,167.43,166.93,167.35,34456.0
2024-10-03 15:40:00,167.35,167.43,167.1,167.43,43662.0,167.35,167.43,167.1,167.43,43662.0
2024-10-03 15:50:00,167.42,168.12,167.41,167.97,273754.0,167.42,168.12,167.41,167.97,273754.0
2024-10-04 09:30:00,170.74,171.0,169.05,169.7,126934.0,170.74,171.0,169.05,169.7,126934.0
2024-10-04 09:40:00,169.86,170.2,169.54,169.7,60576.0,169.86,170.2,169.54,169.7,60576.0
2024-10-04 09:50:00,169.56,170.15,168.54,168.69,54106.0,169.56,170.15,168.54,168.69,54106.0
2024-10-04 10:00:00,168.58,169.09,168.18,168.26,45696.0,168.58,169.09,168.18,168.26,45696.0
2024-10-04 10:10:00,168.0,168.68,167.79,168.36,31324.0,168.0,168.68,167.79,168.36,31324.0
2024-10-04 10:20:00,168.27,168.41,168.0,168.11,23162.0,168.27,168.41,168.0,168.11,23162.0
2024-10-04 10:30:00,168.26,168.76,168.11,168.64,33466.0,168.26,168.76,168.11,168.64,33466.0
2024-10-04 10:40:00,168.65,168.88,168.56,168.69,17682.0,168.65,168.88,168.56,168.69,17682.0
2024-10-04 10:50:00,168.8,169.44,168.76,169.41,54622.0,168.8,169.44,168.76,169.41,54622.0
2024-10-04 11:00:00,169.49,169.78,169.45,169.47,53268.0,169.49,169.78,169.45,169.47,53268.0
2024-10-04 11:10:00,169.42,169.47,168.65,169.21,42798.0,169.42,169.47,168.65,169.21,42798.0
2024-10-04 11:20:00,169.09,169.17,168.84,169.09,45076.0,169.09,169.17,168.84,169.09,45076.0
2024-10-04 11:30:00,169.08,169.27,168.94,169.07,26870.0,169.08,169.27,168.94,169.07,26870.0
2024-10-04 11:40:00,169.08,169.41,169.03,169.04,26482.0,169.08,169.41,169.03,169.04,26482.0
2024-10-04 11:50:00,169.07,170.09,168.96,170.01,38658.0,169.07,170.09,168.96,170.01,38658.0
2024-10-04 12:00:00,170.15,170.18,169.65,169.69,31450.0,170.15,170.18,169.65,169.69,31450.0
2024-10-04 12:10:00,169.71,169.81,169.35,169.56,20534.0,169.71,169.81,169.35,169.56,20534.0
2024-10-04 12:20:00,169.56,169.8,169.53,169.8,14710.0,169.56,169.8,169.53,169.8,14710.0
2024-10-04 12:30:00,169.86,170.45,169.74,170.38,37954.0,169.86,170.45,169.74,170.38,37954.0
2024-10-04 12:40:00,170.32,170.49,170.18,170.28,31876.0,170.32,170.49,170.18,170.28,31876.0
2024-10-04 12:50:00,170.27,170.65,170.27,170.5,55562.0,170.27,170.65,170.27,170.5,55562.0
2024-10-04 13:00:00,170.54,170.65,170.47,170.6,40042.0,170.54,170.65,170.47,170.6,40042.0
2024-10-04 13:10:00,170.6,170.95,170.58,170.91,62106.0,170.6,170.95,170.58,170.91,62106.0
2024-10-04 13:20:00,170.94,171.0,170.26,170.4,32206.0,170.94,171.0,170.26,170.4,32206.0
2024-10-04 13:30:00,170.26,170.34,169.76,170.15,21698.0,170.26,170.34,169.76,170.15,21698.0
2024-10-04 13:40:00,170.15,170.73,170.14,170.68,29260.0,170.15,170.73,170.14,170.68,29260.0
2024-10-04 13:50:00,170.64,170.71,170.52,170.58,29046.0,170.64,170.71,170.52,170.58,29046.0
2024-10-04 14:00:00,170.6,170.88,170.44,170.62,34306.0,170.6,170.88,170.44,170.62,34306.0
2024-10-04 14:10:00,170.52,170.52,170.1,170.19,18630.0,170.52,170.52,170.1,170.19,18630.0
2024-10-04 14:20:00,170.16,170.53,170.16,170.5,17506.0,170.16,170.53,170.16,170.5,17506.0
2024-10-04 14:30:00,170.52,170.59,170.33,170.47,18624.0,170.52,170.59,170.33,170.47,18624.0
2024-10-04 14:40:00,170.44,170.65,170.35,170.47,17588.0,170.44,170.65,170.35,170.47,17588.0
2024-10-04 14:50:00,170.46,170.67,170.34,170.58,30332.0,170.46,170.67,170.34,170.58,30332.0
2024-10-04 15:00:00,170.58,170.79,170.41,170.77,26976.0,170.58,170.79,170.41,170.77,26976.0
2024-10-04 15:10:00,170.8,170.98,170.74,170.84,74594.0,170.8,170.98,170.74,170.84,74594.0
2024-10-04 15:20:00,170.81,171.26,170.78,171.19,94346.0,170.81,171.26,170.78,171.19,94346.0
2024-10-04 15:30:00,171.17,171.48,171.11,171.15,81954.0,171.17,171.48,171.11,171.15,81954.0
2024-10-04 15:40:00,171.15,171.27,171.04,171.08,80104.0,171.15,171.27,171.04,171.08,80104.0
2024-10-04 15:50:00,171.06,171.28,170.7,171.11,287658.0,171.06,171.28,170.7,171.11,287658.0
2024-10-07 09:30:00,170.31,172.78,170.31,172.34,126546.0,170.31,172.78,170.31,172.34,126546.0
2024-10-07 09:40:00,172.18,172.18,171.22,171.7,85344.0,172.18,172.18,171.22,171.7,85344.0
2024-10-07 09:50:00,171.5,171.63,170.58,171.4,44926.0,171.5,171.63,170.58,171.4,44926.0
2024-10-07 10:00:00,171.52,171.61,171.19,171.32,49088.0,171.52,171.61,171.19,171.32,49088.0
2024-10-07 10:10:00,171.38,171.75,171.03,171.64,21980.0,171.38,171.75,171.03,171.64,21980.0
2024-10-07 10:20:00,171.79,172.01,171.56,171.72,29238.0,171.79,172.01,171.56,171.72,29238.0
2024-10-07 10:30:00,171.76,171.77,171.37,171.52,25018.0,171.76,171.77,171.37,171.52,25018.0
2024-10-07 10:40:00,171.56,171.74,170.98,171.27,29818.0,171.56,171.74,170.98,171.27,29818.0
2024-10-07 10:50:00,171.32,171.4,170.89,171.08,37130.0,171.32,171.4,170.89,171.08,37130.0
2024-10-07 11:00:00,170.91,170.98,170.15,170.35,50174.0,170.91,170.98,170.15,170.35,50174.0
2024-10-07 11:10:00,170.42,171.03,170.4,170.8,27606.0,170.42,171.03,170.4,170.8,27606.0
2024-10-07 11:20:00,170.87,170.9,170.64,170.7,25834.0,170.87,170.9,170.64,170.7,25834.0
2024-10-07 11:30:00,170.72,170.81,170.39,170.45,18464.0,170.72,170.81,170.39,170.45,18464.0
2024-10-07 11:40:00,170.45,170.69,170.39,170.56,27332.0,170.45,170.69,170.39,170.56,27332.0
2024-10-07 11:50:00,170.49,170.71,170.49,170.62,20782.0,170.49,170.71,170.49,170.62,20782.0
2024-10-07 12:00:00,170.65,170.71,170.49,170.58,8818.0,170.65,170.71,170.49,170.58,8818.0
2024-10-07 12:10:00,170.42,171.06,170.38,171.0,27070.0,170.42,171.06,170.38,171.0,27070.0
2024-10-07 12:20:00,170.93,171.14,170.87,171.01,22482.0,170.93,171.14,170.87,171.01,22482.0
2024-10-07 12:30:00,171.05,171.09,170.74,170.75,14594.0,171.05,171.09,170.74,170.75,14594.0
2024-10-07 12:40:00,170.74,171.34,170.65,171.31,35742.0,170.74,171.34,170.65,171.31,35742.0
2024-10-07 12:50:00,171.35,171.5,171.26,171.32,28870.0,171.35,171.5,171.26,171.32,28870.0
2024-10-07 13:00:00,171.37,171.71,171.22,171.7,14912.0,171.37,171.71,171.22,171.7,14912.0
2024-10-07 13:10:00,171.7,171.74,171.5,171.57,13394.0,171.7,171.74,171.5,171.57,13394.0
2024-10-07 13:20:00,171.58,171.67,171.2,171.2,20904.0,171.58,171.67,171.2,171.2,20904.0
2024-10-07 13:30:00,171.1,171.43,171.04,171.37,27498.0,171.1,171.43,171.04,171.37,27498.0
2024-10-07 13:40:00,171.36,171.43,171.27,171.36,54842.0,171.36,171.43,171.27,171.36,54842.0
2024-10-07 13:50:00,171.38,171.71,171.01,171.62,43472.0,171.38,171.71,171.01,171.62,43472.0
2024-10-07 14:00:00,171.59,171.59,171.05,171.14,7148.0,171.59,171.59,171.05,171.14,7148.0
2024-10-07 14:10:00,171.14,171.3,171.02,171.04,97428.0,171.14,171.3,171.02,171.04,97428.0
2024-10-07 14:20:00,171.03,171.1,170.6,170.6,53910.0,171.03,171.1,170.6,170.6,53910.0
2024-10-07 14:30:00,170.52,170.52,169.91,170.18,81784.0,170.52,170.52,169.91,170.18,81784.0
2024-10-07 14:40:00,170.28,170.32,169.18,169.24,44268.0,170.28,170.32,169.18,169.24,44268.0
2024-10-07 14:50:00,169.25,169.6,169.21,169.28,53706.0,169.25,169.6,169.21,169.28,53706.0
2024-10-07 15:00:00,169.39,169.52,169.0,169.44,43902.0,169.39,169.52,169.0,169.44,43902.0
2024-10-07 15:10:00,169.44,169.45,169.17,169.38,18910.0,169.44,169.45,169.17,169.38,18910.0
2024-10-07 15:20:00,169.4,169.44,168.87,168.87,31238.0,169.4,169.44,168.87,168.87,31238.0
2024-10-07 15:30:00,168.98,169.03,168.7,168.81,52168.0,168.98,169.03,168.7,168.81,52168.0
2024-10-07 15:40:00,168.86,168.88,168.41,168.84,38212.0,168.86,168.88,168.41,168.84,38212.0
2024-10-07 15:50:00,168.73,169.15,168.6,168.97,193022.0,168.73,169.15,168.6,168.97,193022.0
2024-10-08 09:30:00,172.7,176.1,172.5,174.72,424690.0,172.7,176.1,172.5,174.72,424690.0
2024-10-08 09:40:00,174.51,176.87,174.44,176.14,228636.0,174.51,176.87,174.44,176.14,228636.0
2024-10-08 09:50:00,176.18,177.33,176.07,177.25,155100.0,176.18,177.33,176.07,177.25,155100.0
2024-10-08 10:00:00,177.31,177.76,176.5,176.67,210468.0,177.31,177.76,176.5,176.67,210468.0
2024-10-08 10:10:00,176.67,177.0,176.49,176.92,70082.0,176.67,177.0,176.49,176.92,70082.0
2024-10-08 10:20:00,176.95,177.28,176.65,176.9,78222.0,176.95,177.28,176.65,176.9,78222.0
2024-10-08 10:30:00,176.89,177.45,176.65,177.18,50812.0,176.89,177.45,176.65,177.18,50812.0
2024-10-08 10:40:00,177.12,177.5,176.85,177.19,77216.0,177.12,177.5,176.85,177.19,77216.0
2024-10-08 10:50:00,177.19,177.39,176.9,177.17,64480.0,177.19,177.39,176.9,177.17,64480.0
2024-10-08 11:00:00,177.25,177.28,176.58,176.77,59888.0,177.25,177.28,176.58,176.77,59888.0
2024-10-08 11:10:00,176.6,177.04,176.58,176.98,45178.0,176.6,177.04,176.58,176.98,45178.0
2024-10-08 11:20:00,176.98,177.48,176.95,177.27,54950.0,176.98,177.48,176.95,177.27,54950.0
2024-10-08 11:30:00,177.24,177.71,177.23,177.64,61342.0,177.24,177.71,177.23,177.64,61342.0
2024-10-08 11:40:00,177.64,178.2,177.64,177.96,77566.0,177.64,178.2,177.64,177.96,77566.0
2024-10-08 11:50:00,177.96,178.5,177.95,178.26,64510.0,177.96,178.5,177.95,178.26,64510.0
2024-10-08 12:00:00,178.21,178.22,177.61,177.64,87476.0,178.21,178.22,177.61,177.64,87476.0
2024-10-08 12:10:00,177.68,178.0,177.68,177.85,40788.0,177.68,178.0,177.68,177.85,40788.0
2024-10-08 12:20:00,177.82,178.04,177.78,177.95,36052.0,177.82,178.04,177.78,177.95,36052.0
2024-10-08 12:30:00,178.01,178.04,177.28,177.53,66396.0,178.01,178.04,177.28,177.53,66396.0
2024-10-08 12:40:00,177.51,177.51,176.94,177.14,85008.0,177.51,177.51,176.94,177.14,85008.0
2024-10-08 12:50:00,177.15,177.5,177.1,177.17,28984.0,177.15,177.5,177.1,177.17,28984.0
2024-10-08 13:00:00,177.08,177.46,176.87,176.87,46492.0,177.08,177.46,176.87,176.87,46492.0
2024-10-08 13:10:00,176.97,177.79,176.77,177.37,55066.0,176.97,177.79,176.77,177.37,55066.0
2024-10-08 13:20:00,177.35,177.51,177.11,177.26,62070.0,177.35,177.51,177.11,177.26,62070.0
2024-10-08 13:30:00,177.27,177.49,177.11,177.11,59192.0,177.27,177.49,177.11,177.11,59192.0
2024-10-08 13:40:00,177.16,177.25,177.01,177.08,36748.0,177.16,177.25,177.01,177.08,36748.0
2024-10-08 13:50:00,177.13,177.18,176.76,177.09,41430.0,177.13,177.18,176.76,177.09,41430.0
2024-10-08 14:00:00,177.09,177.2,176.85,177.07,29544.0,177.09,177.2,176.85,177.07,29544.0
2024-10-08 14:10:00,177.1,177.17,176.65,176.68,24004.0,177.1,177.17,176.65,176.68,24004.0
2024-10-08 14:20:00,176.62,176.82,176.3,176.63,41920.0,176.62,176.82,176.3,176.63,41920.0
2024-10-08 14:30:00,176.63,176.81,176.35,176.65,29564.0,176.63,176.81,176.35,176.65,29564.0
2024-10-08 14:40:00,176.65,176.83,176.55,176.58,35414.0,176.65,176.83,176.55,176.58,35414.0
2024-10-08 14:50:00,176.65,176.99,176.58,176.81,34298.0,176.65,176.99,176.58,176.81,34298.0
2024-10-08 15:00:00,176.79,177.03,176.66,177.01,34862.0,176.79,177.03,176.66,177.01,34862.0
2024-10-08 15:10:00,177.03,177.48,177.02,177.38,62134.0,177.03,177.48,177.02,177.38,62134.0
2024-10-08 15:20:00,177.49,177.5,177.09,177.27,101284.0,177.49,177.5,177.09,177.27,101284.0
2024-10-08 15:30:00,177.27,177.77,177.13,177.65,81698.0,177.27,177.77,177.13,177.65,81698.0
2024-10-08 15:40:00,177.6,177.62,177.1,177.54,94110.0,177.6,177.62,177.1,177.54,94110.0
2024-10-08 15:50:00,177.49,178.16,177.42,177.57,285178.0,177.49,178.16,177.42,177.57,285178.0
2024-10-09 09:30:00,177.57,180.07,177.5,179.74,267374.0,177.57,180.07,177.5,179.74,267374.0
2024-10-09 09:40:00,179.66,180.43,178.82,179.02,111128.0,179.66,180.43,178.82,179.02,111128.0
2024-10-09 09:50:00,179.03,179.44,178.25,179.32,67684.0,179.03,179.44,178.25,179.32,67684.0
2024-10-09 10:00:00,179.26,179.55,179.07,179.52,33264.0,179.26,179.55,179.07,179.52,33264.0
2024-10-09 10:10:00,179.51,180.15,179.46,180.09,59498.0,179.51,180.15,179.46,180.09,59498.0
2024-10-09 10:20:00,180.06,180.82,180.06,180.44,85286.0,180.06,180.82,180.06,180.44,85286.0
2024-10-09 10:30:00,180.38,180.85,180.2,180.85,66196.0,180.38,180.85,180.2,180.85,66196.0
2024-10-09 10:40:00,180.79,181.35,180.35,180.35,125274.0,180.79,181.35,180.35,180.35,125274.0
2024-10-09 10:50:00,180.39,180.57,179.99,180.38,58624.0,180.39,180.57,179.99,180.38,58624.0
2024-10-09 11:00:00,180.49,180.58,180.07,180.38,48036.0,180.49,180.58,180.07,180.38,48036.0
2024-10-09 11:10:00,180.41,180.96,180.28,180.82,61652.0,180.41,180.96,180.28,180.82,61652.0
2024-10-09 11:20:00,180.82,180.82,180.12,180.45,43902.0,180.82,180.82,180.12,180.45,43902.0
2024-10-09 11:30:00,180.49,180.97,180.27,180.85,59044.0,180.49,180.97,180.27,180.85,59044.0
2024-10-09 11:40:00,180.82,181.03,180.57,180.57,32462.0,180.82,181.03,180.57,180.57,32462.0
2024-10-09 11:50:00,180.56,180.78,180.51,180.58,27064.0,180.56,180.78,180.51,180.58,27064.0
2024-10-09 12:00:00,180.51,180.63,180.23,180.6,40578.0,180.51,180.63,180.23,180.6,40578.0
2024-10-09 12:10:00,180.69,180.82,180.38,180.39,22996.0,180.69,180.82,180.38,180.39,22996.0
2024-10-09 12:20:00,180.43,180.72,180.26,180.64,31420.0,180.43,180.72,180.26,180.64,31420.0
2024-10-09 12:30:00,180.63,180.86,180.5,180.85,27124.0,180.63,180.86,180.5,180.85,27124.0
2024-10-09 12:40:00,180.85,181.05,180.76,180.85,33438.0,180.85,181.05,180.76,180.85,33438.0
2024-10-09 12:50:00,180.83,181.01,180.77,180.81,18216.0,180.83,181.01,180.77,180.81,18216.0
2024-10-09 13:00:00,180.84,180.87,180.53,180.68,17166.0,180.84,180.87,180.53,180.68,17166.0
2024-10-09 13:10:00,180.72,180.86,180.59,180.85,17882.0,180.72,180.86,180.59,180.85,17882.0
2024-10-09 13:20:00,180.81,181.07,180.75,181.07,18442.0,180.81,181.07,180.75,181.07,18442.0
2024-10-09 13:30:00,181.05,181.29,181.04,181.2,22826.0,181.05,181.29,181.04,181.2,22826.0
2024-10-09 13:40:00,181.17,181.39,181.1,181.39,37034.0,181.17,181.39,181.1,181.39,37034.0
2024-10-09 13:50:00,181.35,181.49,180.99,181.35,48542.0,181.35,181.49,180.99,181.35,48542.0
2024-10-09 14:00:00,181.3,181.34,181.0,181.2,18512.0,181.3,181.34,181.0,181.2,18512.0
2024-10-09 14:10:00,181.22,181.34,181.04,181.04,16346.0,181.22,181.34,181.04,181.04,16346.0
2024-10-09 14:20:00,181.04,181.78,180.95,181.75,82898.0,181.04,181.78,180.95,181.75,82898.0
2024-10-09 14:30:00,181.61,181.69,181.38,181.44,35228.0,181.61,181.69,181.38,181.44,35228.0
2024-10-09 14:40:00,181.44,181.66,181.24,181.42,28242.0,181.44,181.66,181.24,181.42,28242.0
2024-10-09 14:50:00,181.46,181.46,180.7,180.9,58844.0,181.46,181.46,180.7,180.9,58844.0
2024-10-09 15:00:00,180.81,181.2,180.75,181.04,119046.0,180.81,181.2,180.75,181.04,119046.0
2024-10-09 15:10:00,181.11,181.11,180.56,180.75,70702.0,181.11,181.11,180.56,180.75,70702.0
2024-10-09 15:20:00,180.75,180.83,180.38,180.66,48352.0,180.75,180.83,180.38,180.66,48352.0
2024-10-09 15:30:00,180.69,181.2,180.68,180.91,43978.0,180.69,181.2,180.68,180.91,43978.0
2024-10-09 15:40:00,180.91,181.04,180.79,180.87,48938.0,180.91,181.04,180.79,180.87,48938.0
2024-10-09 15:50:00,180.87,181.69,180.87,181.43,267608.0,180.87,181.69,180.87,181.43,267608.0
2024-10-10 09:30:00,180.08,181.9,180.0,181.31,181648.0,180.08,181.9,180.0,181.31,181648.0
2024-10-10 09:40:00,181.26,182.21,180.63,182.13,71466.0,181.26,182.21,180.63,182.13,71466.0
2024-10-10 09:50:00,182.29,183.01,181.83,181.94,162690.0,182.29,183.01,181.83,181.94,162690.0
2024-10-10 10:00:00,182.02,182.85,181.97,182.64,53210.0,182.02,182.85,181.97,182.64,53210.0
2024-10-10 10:10:00,182.83,183.0,182.43,182.68,114946.0,182.83,183.0,182.43,182.68,114946.0
2024-10-10 10:20:00,182.49,182.91,182.21,182.82,80272.0,182.49,182.91,182.21,182.82,80272.0
2024-10-10 10:30:00,182.96,183.16,182.22,182.6,105670.0,182.96,183.16,182.22,182.6,105670.0
2024-10-10 10:40:00,182.54,183.62,182.37,183.45,74696.0,182.54,183.62,182.37,183.45,74696.0
2024-10-10 10:50:00,183.41,183.41,182.59,183.07,22446.0,183.41,183.41,182.59,183.07,22446.0
2024-10-10 11:00:00,183.06,183.5,182.78,183.33,40004.0,183.06,183.5,182.78,183.33,40004.0
2024-10-10 11:10:00,183.25,183.53,182.97,183.35,23238.0,183.25,183.53,182.97,183.35,23238.0
2024-10-10 11:20:00,183.39,183.75,183.26,183.47,41452.0,183.39,183.75,183.26,183.47,41452.0
2024-10-10 11:30:00,183.47,184.2,183.39,184.2,65488.0,183.47,184.2,183.39,184.2,65488.0
2024-10-10 11:40:00,184.26,184.26,183.81,183.88,31980.0,184.26,184.26,183.81,183.88,31980.0
2024-10-10 11:50:00,183.88,184.21,183.81,184.21,24404.0,183.88,184.21,183.81,184.21,24404.0
2024-10-10 12:00:00,184.17,184.45,184.1,184.34,37992.0,184.17,184.45,184.1,184.34,37992.0
2024-10-10 12:10:00,184.41,184.81,184.35,184.54,35778.0,184.41,184.81,184.35,184.54,35778.0
2024-10-10 12:20:00,184.59,184.75,184.35,184.4,39124.0,184.59,184.75,184.35,184.4,39124.0
2024-10-10 12:30:00,184.49,184.49,184.01,184.44,36340.0,184.49,184.49,184.01,184.44,36340.0
2024-10-10 12:40:00,184.44,184.58,184.02,184.3,29148.0,184.44,184.58,184.02,184.3,29148.0
2024-10-10 12:50:00,184.32,184.51,184.29,184.48,27402.0,184.32,184.51,184.29,184.48,27402.0
2024-10-10 13:00:00,184.42,184.42,184.07,184.07,14804.0,184.42,184.42,184.07,184.07,14804.0
2024-10-10 13:10:00,184.09,184.31,184.01,184.21,20470.0,184.09,184.31,184.01,184.21,20470.0
2024-10-10 13:20:00,184.31,184.58,184.25,184.42,21876.0,184.31,184.58,184.25,184.42,21876.0
2024-10-10 13:30:00,184.42,184.71,184.35,184.41,29902.0,184.42,184.71,184.35,184.41,29902.0
2024-10-10 13:40:00,184.4,184.75,184.24,184.24,32448.0,184.4,184.75,184.24,184.24,32448.0
2024-10-10 13:50:00,184.24,184.35,183.76,184.33,24804.0,184.24,184.35,183.76,184.33,24804.0
2024-10-10 14:00:00,184.33,184.33,184.0,184.12,25482.0,184.33,184.33,184.0,184.12,25482.0
2024-10-10 14:10:00,184.08,184.26,183.89,183.89,14218.0,184.08,184.26,183.89,183.89,14218.0
2024-10-10 14:20:00,184.05,184.15,183.91,184.0,25324.0,184.05,184.15,183.91,184.0,25324.0
2024-10-10 14:30:00,183.97,184.06,183.56,183.73,49928.0,183.97,184.06,183.56,183.73,49928.0
2024-10-10 14:40:00,183.71,183.91,183.34,183.76,40972.0,183.71,183.91,183.34,183.76,40972.0
2024-10-10 14:50:00,183.77,184.14,183.74,184.02,39870.0,183.77,184.14,183.74,184.02,39870.0
2024-10-10 15:00:00,183.99,184.13,183.96,184.12,23018.0,183.99,184.13,183.96,184.12,23018.0
2024-10-10 15:10:00,184.15,184.64,184.15,184.6,48984.0,184.15,184.64,184.15,184.6,48984.0
2024-10-10 15:20:00,184.6,184.78,184.48,184.68,34490.0,184.6,184.78,184.48,184.68,34490.0
2024-10-10 15:30:00,184.7,184.88,184.41,184.64,47544.0,184.7,184.88,184.41,184.64,47544.0
2024-10-10 15:40:00,184.57,184.9,184.42,184.83,55296.0,184.57,184.9,184.42,184.83,55296.0
2024-10-10 15:50:00,184.78,184.89,184.46,184.7,221902.0,184.78,184.89,184.46,184.7,221902.0
2024-10-11 09:30:00,185.01,186.81,184.48,186.0,185836.0,185.01,186.81,184.48,186.0,185836.0
2024-10-11 09:40:00,185.86,186.23,185.53,185.98,71264.0,185.86,186.23,185.53,185.98,71264.0
2024-10-11 09:50:00,185.98,186.55,185.84,186.51,56780.0,185.98,186.55,185.84,186.51,56780.0
2024-10-11 10:00:00,186.4,186.78,186.2,186.66,47146.0,186.4,186.78,186.2,186.66,47146.0
2024-10-11 10:10:00,186.66,187.94,186.66,187.53,178508.0,186.66,187.94,186.66,187.53,178508.0
2024-10-11 10:20:00,187.61,189.0,187.61,188.85,122374.0,187.61,189.0,187.61,188.85,122374.0
2024-10-11 10:30:00,188.84,189.16,188.37,189.01,64190.0,188.84,189.16,188.37,189.01,64190.0
2024-10-11 10:40:00,189.05,189.17,188.17,188.43,60482.0,189.05,189.17,188.17,188.43,60482.0
2024-10-11 10:50:00,188.48,188.59,187.32,187.81,77864.0,188.48,188.59,187.32,187.81,77864.0
2024-10-11 11:00:00,187.69,188.24,187.64,187.74,38574.0,187.69,188.24,187.64,187.74,38574.0
2024-10-11 11:10:00,187.8,187.9,187.43,187.58,51330.0,187.8,187.9,187.43,187.58,51330.0
2024-10-11 11:20:00,187.54,188.29,187.53,188.25,37714.0,187.54,188.29,187.53,188.25,37714.0
2024-10-11 11:30:00,188.23,188.46,187.92,187.92,37542.0,188.23,188.46,187.92,187.92,37542.0
2024-10-11 11:40:00,187.86,188.18,187.86,187.9,26208.0,187.86,188.18,187.86,187.9,26208.0
2024-10-11 11:50:00,187.91,188.22,187.84,188.0,30362.0,187.91,188.22,187.84,188.0,30362.0
2024-10-11 12:00:00,188.0,188.08,187.82,187.83,36818.0,188.0,188.08,187.82,187.83,36818.0
2024-10-11 12:10:00,187.77,187.84,187.57,187.58,27352.0,187.77,187.84,187.57,187.58,27352.0
2024-10-11 12:20:00,187.5,187.65,187.27,187.28,25708.0,187.5,187.65,187.27,187.28,25708.0
2024-10-11 12:30:00,187.23,187.24,186.85,187.23,34598.0,187.23,187.24,186.85,187.23,34598.0
2024-10-11 12:40:00,187.25,187.25,186.74,186.85,21916.0,187.25,187.25,186.74,186.85,21916.0
2024-10-11 12:50:00,186.91,186.98,186.59,186.78,12992.0,186.91,186.98,186.59,186.78,12992.0
2024-10-11 13:00:00,186.78,186.86,186.68,186.82,18532.0,186.78,186.86,186.68,186.82,18532.0
2024-10-11 13:10:00,186.78,186.84,186.6,186.63,13260.0,186.78,186.84,186.6,186.63,13260.0
2024-10-11 13:20:00,186.68,186.95,186.67,186.94,17718.0,186.68,186.95,186.67,186.94,17718.0
2024-10-11 13:30:00,186.94,187.07,186.37,186.48,21502.0,186.94,187.07,186.37,186.48,21502.0
2024-10-11 13:40:00,186.44,186.46,186.2,186.42,24858.0,186.44,186.46,186.2,186.42,24858.0
2024-10-11 13:50:00,186.48,186.83,186.4,186.77,35816.0,186.48,186.83,186.4,186.77,35816.0
2024-10-11 14:00:00,186.77,186.9,186.71,186.74,23738.0,186.77,186.9,186.71,186.74,23738.0
2024-10-11 14:10:00,186.72,186.85,186.69,186.85,16562.0,186.72,186.85,186.69,186.85,16562.0
2024-10-11 14:20:00,186.73,187.23,186.73,187.15,20008.0,186.73,187.23,186.73,187.15,20008.0
2024-10-11 14:30:00,187.18,187.18,186.92,187.04,46908.0,187.18,187.18,186.92,187.04,46908.0
2024-10-11 14:40:00,187.11,187.4,187.11,187.35,31064.0,187.11,187.4,187.11,187.35,31064.0
2024-10-11 14:50:00,187.32,187.44,187.05,187.42,35912.0,187.32,187.44,187.05,187.42,35912.0
2024-10-11 15:00:00,187.44,187.71,187.36,187.63,32518.0,187.44,187.71,187.36,187.63,32518.0
2024-10-11 15:10:00,187.57,187.87,187.5,187.73,34230.0,187.57,187.87,187.5,187.73,34230.0
2024-10-11 15:20:00,187.72,187.94,187.56,187.75,43102.0,187.72,187.94,187.56,187.75,43102.0
2024-10-11 15:30:00,187.75,187.76,187.28,187.5,37994.0,187.75,187.76,187.28,187.5,37994.0
2024-10-11 15:40:00,187.52,187.72,187.35,187.43,48510.0,187.52,187.72,187.35,187.43,48510.0
2024-10-11 15:50:00,187.44,187.47,186.54,186.56,195358.0,187.44,187.47,186.54,186.56,195358.0
2024-10-14 09:30:00,188.5,188.57,187.26,187.5,89936.0,188.5,188.57,187.26,187.5,89936.0
2024-10-14 09:40:00,187.33,187.63,187.0,187.19,24474.0,187.33,187.63,187.0,187.19,24474.0
2024-10-14 09:50:00,187.21,187.85,186.51,187.85,32620.0,187.21,187.85,186.51,187.85,32620.0
2024-10-14 10:00:00,187.85,187.98,186.74,186.74,29942.0,187.85,187.98,186.74,186.74,29942.0
2024-10-14 10:10:00,186.75,186.79,186.03,186.35,52990.0,186.75,186.79,186.03,186.35,52990.0
2024-10-14 10:20:00,186.42,186.46,185.92,186.33,24678.0,186.42,186.46,185.92,186.33,24678.0
2024-10-14 10:30:00,186.24,186.28,185.78,185.9,29718.0,186.24,186.28,185.78,185.9,29718.0
2024-10-14 10:40:00,185.88,186.25,185.88,186.03,20442.0,185.88,186.25,185.88,186.03,20442.0
2024-10-14 10:50:00,186.1,186.31,185.31,185.45,89858.0,186.1,186.31,185.31,185.45,89858.0
2024-10-14 11:00:00,185.56,185.6,184.9,185.58,44270.0,185.56,185.6,184.9,185.58,44270.0
2024-10-14 11:10:00,185.53,186.02,185.41,185.84,22134.0,185.53,186.02,185.41,185.84,22134.0
2024-10-14 11:20:00,185.88,186.04,185.39,185.46,18408.0,185.88,186.04,185.39,185.46,18408.0
2024-10-14 11:30:00,185.54,185.74,185.28,185.47,23626.0,185.54,185.74,185.28,185.47,23626.0
2024-10-14 11:40:00,185.35,185.76,185.28,185.6,20946.0,185.35,185.76,185.28,185.6,20946.0
2024-10-14 11:50:00,185.69,185.81,185.56,185.65,15296.0,185.69,185.81,185.56,185.65,15296.0
2024-10-14 12:00:00,185.64,186.16,185.63,186.15,27276.0,185.64,186.16,185.63,186.15,27276.0
2024-10-14 12:10:00,186.17,186.21,185.88,186.19,16710.0,186.17,186.21,185.88,186.19,16710.0
2024-10-14 12:20:00,186.16,186.39,186.1,186.14,14736.0,186.16,186.39,186.1,186.14,14736.0
2024-10-14 12:30:00,186.13,186.27,185.96,186.13,17282.0,186.13,186.27,185.96,186.13,17282.0
2024-10-14 12:40:00,186.14,186.4,186.1,186.4,9716.0,186.14,186.4,186.1,186.4,9716.0
2024-10-14 12:50:00,186.43,186.43,186.29,186.33,26916.0,186.43,186.43,186.29,186.33,26916.0
2024-10-14 13:00:00,186.36,186.78,186.35,186.73,23350.0,186.36,186.78,186.35,186.73,23350.0
2024-10-14 13:10:00,186.72,186.72,186.49,186.51,17738.0,186.72,186.72,186.49,186.51,17738.0
2024-10-14 13:20:00,186.53,186.79,186.47,186.72,12492.0,186.53,186.79,186.47,186.72,12492.0
2024-10-14 13:30:00,186.68,187.01,186.6,187.01,29280.0,186.68,187.01,186.6,187.01,29280.0
2024-10-14 13:40:00,186.99,186.99,186.73,186.82,6884.0,186.99,186.99,186.73,186.82,6884.0
2024-10-14 13:50:00,186.82,187.05,186.81,186.97,19878.0,186.82,187.05,186.81,186.97,19878.0
2024-10-14 14:00:00,186.94,187.03,186.9,186.99,6922.0,186.94,187.03,186.9,186.99,6922.0
2024-10-14 14:10:00,187.04,187.15,186.97,187.09,18720.0,187.04,187.15,186.97,187.09,18720.0
2024-10-14 14:20:00,187.16,187.2,186.78,186.98,26752.0,187.16,187.2,186.78,186.98,26752.0
2024-10-14 14:30:00,187.03,187.09,186.95,187.08,20816.0,187.03,187.09,186.95,187.08,20816.0
2024-10-14 14:40:00,187.09,187.23,187.05,187.2,22988.0,187.09,187.23,187.05,187.2,22988.0
2024-10-14 14:50:00,187.17,187.42,187.11,187.34,37622.0,187.17,187.42,187.11,187.34,37622.0
2024-10-14 15:00:00,187.29,187.29,187.06,187.21,17740.0,187.29,187.29,187.06,187.21,17740.0
2024-10-14 15:10:00,187.25,187.31,187.12,187.2,17672.0,187.25,187.31,187.12,187.2,17672.0
2024-10-14 15:20:00,187.26,187.31,187.06,187.08,11942.0,187.26,187.31,187.06,187.08,11942.0
2024-10-14 15:30:00,187.07,187.24,186.95,186.99,27610.0,187.07,187.24,186.95,186.99,27610.0
2024-10-14 15:40:00,186.99,187.58,186.99,187.44,70562.0,186.99,187.58,186.99,187.44,70562.0
2024-10-14 15:50:00,187.41,187.41,186.9,187.02,189878.0,187.41,187.41,186.9,187.02,189878.0
2024-10-15 09:30:00,186.71,186.73,185.01,185.68,122150.0,186.71,186.73,185.01,185.68,122150.0
2024-10-15 09:40:00,185.71,186.41,185.52,186.09,28410.0,185.71,186.41,185.52,186.09,28410.0
2024-10-15 09:50:00,186.03,187.49,185.75,187.22,47852.0,186.03,187.49,185.75,187.22,47852.0
2024-10-15 10:00:00,187.21,187.32,186.92,187.07,34236.0,187.21,187.32,186.92,187.07,34236.0
2024-10-15 10:10:00,187.07,187.27,186.53,186.64,42350.0,187.07,187.27,186.53,186.64,42350.0
2024-10-15 10:20:00,186.64,186.69,186.1,186.47,34700.0,186.64,186.69,186.1,186.47,34700.0
2024-10-15 10:30:00,186.47,187.19,186.1,186.14,66058.0,186.47,187.19,186.1,186.14,66058.0
2024-10-15 10:40:00,186.07,186.44,185.78,186.14,59952.0,186.07,186.44,185.78,186.14,59952.0
2024-10-15 10:50:00,186.14,186.59,185.89,186.28,40528.0,186.14,186.59,185.89,186.28,40528.0
2024-10-15 11:00:00,186.19,186.19,185.56,185.97,22408.0,186.19,186.19,185.56,185.97,22408.0
2024-10-15 11:10:00,186.1,186.97,186.09,186.78,15472.0,186.1,186.97,186.09,186.78,15472.0
2024-10-15 11:20:00,186.81,186.96,186.56,186.64,19406.0,186.81,186.96,186.56,186.64,19406.0
2024-10-15 11:30:00,186.58,186.73,186.17,186.33,25918.0,186.58,186.73,186.17,186.33,25918.0
2024-10-15 11:40:00,186.34,186.44,185.97,186.11,22898.0,186.34,186.44,185.97,186.11,22898.0
2024-10-15 11:50:00,186.13,186.43,186.13,186.25,19262.0,186.13,186.43,186.13,186.25,19262.0
2024-10-15 12:00:00,186.28,186.68,186.09,186.68,23216.0,186.28,186.68,186.09,186.68,23216.0
2024-10-15 12:10:00,186.7,187.75,186.62,187.75,53416.0,186.7,187.75,186.62,187.75,53416.0
2024-10-15 12:20:00,187.72,188.16,187.67,187.72,49856.0,187.72,188.16,187.67,187.72,49856.0
2024-10-15 12:30:00,187.7,187.81,187.5,187.69,18492.0,187.7,187.81,187.5,187.69,18492.0
2024-10-15 12:40:00,187.72,187.78,187.32,187.46,18526.0,187.72,187.78,187.32,187.46,18526.0
2024-10-15 12:50:00,187.53,187.98,187.41,187.6,22326.0,187.53,187.98,187.41,187.6,22326.0
2024-10-15 13:00:00,187.57,187.85,187.56,187.63,20148.0,187.57,187.85,187.56,187.63,20148.0
2024-10-15 13:10:00,187.64,187.83,187.38,187.54,22384.0,187.64,187.83,187.38,187.54,22384.0
2024-10-15 13:20:00,187.6,187.68,187.29,187.42,18008.0,187.6,187.68,187.29,187.42,18008.0
2024-10-15 13:30:00,187.45,187.88,187.45,187.64,35054.0,187.45,187.88,187.45,187.64,35054.0
2024-10-15 13:40:00,187.7,187.88,187.58,187.63,31040.0,187.7,187.88,187.58,187.63,31040.0
2024-10-15 13:50:00,187.65,187.96,187.6,187.7,25164.0,187.65,187.96,187.6,187.7,25164.0
2024-10-15 14:00:00,187.67,187.84,187.51,187.56,13922.0,187.67,187.84,187.51,187.56,13922.0
2024-10-15 14:10:00,187.56,187.81,187.44,187.75,25926.0,187.56,187.81,187.44,187.75,25926.0
2024-10-15 14:20:00,187.72,187.85,187.56,187.62,13890.0,187.72,187.85,187.56,187.62,13890.0
2024-10-15 14:30:00,187.68,187.72,187.5,187.65,21534.0,187.68,187.72,187.5,187.65,21534.0
2024-10-15 14:40:00,187.56,187.63,187.44,187.53,19070.0,187.56,187.63,187.44,187.53,19070.0
2024-10-15 14:50:00,187.56,187.66,187.23,187.28,24802.0,187.56,187.66,187.23,187.28,24802.0
2024-10-15 15:00:00,187.27,187.45,186.9,187.1,42620.0,187.27,187.45,186.9,187.1,42620.0
2024-10-15 15:10:00,187.13,187.3,186.84,187.11,30436.0,187.13,187.3,186.84,187.11,30436.0
2024-10-15 15:20:00,187.1,187.34,186.98,187.24,54090.0,187.1,187.34,186.98,187.24,54090.0
2024-10-15 15:30:00,187.32,187.32,186.77,187.09,63552.0,187.32,187.32,186.77,187.09,63552.0
2024-10-15 15:40:00,187.09,187.38,187.04,187.29,71808.0,187.09,187.38,187.04,187.29,71808.0
2024-10-15 15:50:00,187.27,187.6,187.07,187.26,206070.0,187.27,187.6,187.07,187.26,206070.0
2024-10-16 09:30:00,187.22,187.27,185.38,185.75,105004.0,187.22,187.27,185.38,185.75,105004.0
2024-10-16 09:40:00,185.7,185.83,184.14,184.41,43648.0,185.7,185.83,184.14,184.41,43648.0
2024-10-16 09:50:00,184.41,185.0,184.17,184.25,36488.0,184.41,185.0,184.17,184.25,36488.0
2024-10-16 10:00:00,184.14,184.61,183.7,184.47,35750.0,184.14,184.61,183.7,184.47,35750.0
2024-10-16 10:10:00,184.29,184.79,184.26,184.54,24898.0,184.29,184.79,184.26,184.54,24898.0
2024-10-16 10:20:00,184.56,185.7,184.49,185.55,98658.0,184.56,185.7,184.49,185.55,98658.0
2024-10-16 10:30:00,185.82,185.82,184.85,184.98,28884.0,185.82,185.82,184.85,184.98,28884.0
2024-10-16 10:40:00,184.91,185.31,184.63,185.18,15382.0,184.91,185.31,184.63,185.18,15382.0
2024-10-16 10:50:00,185.09,185.32,184.64,184.73,17406.0,185.09,185.32,184.64,184.73,17406.0
2024-10-16 11:00:00,184.72,184.88,184.28,184.83,45002.0,184.72,184.88,184.28,184.83,45002.0
2024-10-16 11:10:00,184.87,185.32,184.8,185.31,16766.0,184.87,185.32,184.8,185.31,16766.0
2024-10-16 11:20:00,185.24,185.43,185.08,185.37,18500.0,185.24,185.43,185.08,185.37,18500.0
2024-10-16 11:30:00,185.35,186.0,185.2,186.0,16362.0,185.35,186.0,185.2,186.0,16362.0
2024-10-16 11:40:00,185.89,185.89,185.4,185.45,13170.0,185.89,185.89,185.4,185.45,13170.0
2024-10-16 11:50:00,185.56,185.64,185.38,185.38,4514.0,185.56,185.64,185.38,185.38,4514.0
2024-10-16 12:00:00,185.35,185.39,185.16,185.28,22578.0,185.35,185.39,185.16,185.28,22578.0
2024-10-16 12:10:00,185.33,185.34,184.85,185.03,30004.0,185.33,185.34,184.85,185.03,30004.0
2024-10-16 12:20:00,184.95,185.32,184.85,185.29,15046.0,184.95,185.32,184.85,185.29,15046.0
2024-10-16 12:30:00,185.28,185.42,184.85,185.1,16902.0,185.28,185.42,184.85,185.1,16902.0
2024-10-16 12:40:00,185.13,185.17,184.99,185.05,9514.0,185.13,185.17,184.99,185.05,9514.0
2024-10-16 12:50:00,185.05,185.44,185.04,185.44,11162.0,185.05,185.44,185.04,185.44,11162.0
2024-10-16 13:00:00,185.36,185.58,185.05,185.05,8424.0,185.36,185.58,185.05,185.05,8424.0
2024-10-16 13:10:00,185.32,185.32,184.98,184.99,6608.0,185.32,185.32,184.98,184.99,6608.0
2024-10-16 13:20:00,185.1,185.1,184.5,184.5,12574.0,185.1,185.1,184.5,184.5,12574.0
2024-10-16 13:30:00,184.51,184.89,184.51,184.88,45460.0,184.51,184.89,184.51,184.88,45460.0
2024-10-16 13:40:00,184.82,185.43,184.82,185.4,17094.0,184.82,185.43,184.82,185.4,17094.0
2024-10-16 13:50:00,185.38,185.38,185.01,185.1,16604.0,185.38,185.38,185.01,185.1,16604.0
2024-10-16 14:00:00,185.15,185.65,185.07,185.3,14396.0,185.15,185.65,185.07,185.3,14396.0
2024-10-16 14:10:00,185.46,185.66,185.46,185.64,7792.0,185.46,185.66,185.46,185.64,7792.0
2024-10-16 14:20:00,185.63,186.13,185.63,186.13,24156.0,185.63,186.13,185.63,186.13,24156.0
2024-10-16 14:30:00,186.01,186.15,185.85,186.1,16766.0,186.01,186.15,185.85,186.1,16766.0
2024-10-16 14:40:00,186.15,186.26,186.03,186.12,13422.0,186.15,186.26,186.03,186.12,13422.0
2024-10-16 14:50:00,186.07,186.2,185.97,186.2,23268.0,186.07,186.2,185.97,186.2,23268.0
2024-10-16 15:00:00,186.18,186.18,185.91,186.0,14552.0,186.18,186.18,185.91,186.0,14552.0
2024-10-16 15:10:00,185.97,186.33,185.97,186.3,8032.0,185.97,186.33,185.97,186.3,8032.0
2024-10-16 15:20:00,186.32,186.32,185.88,186.03,12818.0,186.32,186.32,185.88,186.03,12818.0
2024-10-16 15:30:00,186.0,186.24,185.87,186.24,18820.0,186.0,186.24,185.87,186.24,18820.0
2024-10-16 15:40:00,186.21,186.4,186.11,186.34,17008.0,186.21,186.4,186.11,186.34,17008.0
2024-10-16 15:50:00,186.38,186.74,186.28,186.56,126398.0,186.38,186.74,186.28,186.56,126398.0
2024-10-17 09:30:00,186.0,187.04,185.17,186.49,144936.0,186.0,187.04,185.17,186.49,144936.0
2024-10-17 09:40:00,186.3,187.31,186.3,187.2,40592.0,186.3,187.31,186.3,187.2,40592.0
2024-10-17 09:50:00,187.31,187.87,186.85,186.87,28968.0,187.31,187.87,186.85,186.87,28968.0
2024-10-17 10:00:00,187.0,187.08,186.0,186.92,29196.0,187.0,187.08,186.0,186.92,29196.0
2024-10-17 10:10:00,186.78,187.34,186.78,186.97,26304.0,186.78,187.34,186.78,186.97,26304.0
2024-10-17 10:20:00,187.0,187.41,186.59,186.9,17548.0,187.0,187.41,186.59,186.9,17548.0
2024-10-17 10:30:00,186.93,187.13,186.61,186.61,14678.0,186.93,187.13,186.61,186.61,14678.0
2024-10-17 10:40:00,186.79,187.01,186.42,186.69,7292.0,186.79,187.01,186.42,186.69,7292.0
2024-10-17 10:50:00,186.7,186.86,186.54,186.65,5792.0,186.7,186.86,186.54,186.65,5792.0
2024-10-17 11:00:00,186.48,187.02,186.39,186.92,9346.0,186.48,187.02,186.39,186.92,9346.0
2024-10-17 11:10:00,186.92,187.42,186.85,187.4,33838.0,186.92,187.42,186.85,187.4,33838.0
2024-10-17 11:20:00,187.34,187.62,187.24,187.62,25646.0,187.34,187.62,187.24,187.62,25646.0
2024-10-17 11:30:00,187.64,188.33,187.58,188.33,31738.0,187.64,188.33,187.58,188.33,31738.0
2024-10-17 11:40:00,188.27,188.56,188.15,188.36,32640.0,188.27,188.56,188.15,188.36,32640.0
2024-10-17 11:50:00,188.36,188.8,188.35,188.8,25728.0,188.36,188.8,188.35,188.8,25728.0
2024-10-17 12:00:00,188.78,188.92,188.36,188.47,21960.0,188.78,188.92,188.36,188.47,21960.0
2024-10-17 12:10:00,188.47,188.67,188.44,188.48,17250.0,188.47,188.67,188.44,188.48,17250.0
2024-10-17 12:20:00,188.5,188.7,188.27,188.54,27874.0,188.5,188.7,188.27,188.54,27874.0
2024-10-17 12:30:00,188.49,188.63,188.17,188.61,28726.0,188.49,188.63,188.17,188.61,28726.0
2024-10-17 12:40:00,188.72,188.77,188.5,188.66,13218.0,188.72,188.77,188.5,188.66,13218.0
2024-10-17 12:50:00,188.66,188.75,188.38,188.38,10724.0,188.66,188.75,188.38,188.38,10724.0
2024-10-17 13:00:00,188.4,188.59,188.25,188.39,16708.0,188.4,188.59,188.25,188.39,16708.0
2024-10-17 13:10:00,188.47,188.47,188.28,188.28,3318.0,188.47,188.47,188.28,188.28,3318.0
2024-10-17 13:20:00,188.28,188.39,188.21,188.34,11084.0,188.28,188.39,188.21,188.34,11084.0
2024-10-17 13:30:00,188.4,189.34,188.4,189.32,51660.0,188.4,189.34,188.4,189.32,51660.0
2024-10-17 13:40:00,189.32,189.87,189.25,189.83,79872.0,189.32,189.87,189.25,189.83,79872.0
2024-10-17 13:50:00,189.77,189.77,189.38,189.38,16288.0,189.77,189.77,189.38,189.38,16288.0
2024-10-17 14:00:00,189.44,189.6,188.57,188.69,51238.0,189.44,189.6,188.57,188.69,51238.0
2024-10-17 14:10:00,188.59,188.76,188.02,188.02,36698.0,188.59,188.76,188.02,188.02,36698.0
2024-10-17 14:20:00,188.1,188.29,187.95,188.0,14246.0,188.1,188.29,187.95,188.0,14246.0
2024-10-17 14:30:00,187.94,188.14,187.78,188.1,24234.0,187.94,188.14,187.78,188.1,24234.0
2024-10-17 14:40:00,188.18,188.46,188.01,188.37,49172.0,188.18,188.46,188.01,188.37,49172.0
2024-10-17 14:50:00,188.38,188.85,188.38,188.85,14228.0,188.38,188.85,188.38,188.85,14228.0
2024-10-17 15:00:00,188.82,188.82,188.53,188.6,11246.0,188.82,188.82,188.53,188.6,11246.0
2024-10-17 15:10:00,188.59,188.82,188.42,188.61,23798.0,188.59,188.82,188.42,188.61,23798.0
2024-10-17 15:20:00,188.59,188.59,188.03,188.03,16810.0,188.59,188.59,188.03,188.03,16810.0
2024-10-17 15:30:00,188.02,188.02,187.36,187.41,24908.0,188.02,188.02,187.36,187.41,24908.0
2024-10-17 15:40:00,187.41,187.77,187.41,187.73,24652.0,187.41,187.77,187.41,187.73,24652.0
2024-10-17 15:50:00,187.69,188.27,187.57,188.03,100050.0,187.69,188.27,187.57,188.03,100050.0
2024-10-18 09:30:00,186.6,187.69,186.32,187.69,293888.0,186.6,187.69,186.32,187.69,293888.0
2024-10-18 09:40:00,187.76,187.8,186.46,186.54,46380.0,187.76,187.8,186.46,186.54,46380.0
2024-10-18 09:50:00,186.57,186.87,186.42,186.7,35966.0,186.57,186.87,186.42,186.7,35966.0
2024-10-18 10:00:00,186.6,186.9,186.42,186.84,33606.0,186.6,186.9,186.42,186.84,33606.0
2024-10-18 10:10:00,186.83,187.21,186.69,186.84,23564.0,186.83,187.21,186.69,186.84,23564.0
2024-10-18 10:20:00,186.85,186.97,186.53,186.79,11256.0,186.85,186.97,186.53,186.79,11256.0
2024-10-18 10:30:00,187.03,187.23,186.81,187.21,15102.0,187.03,187.23,186.81,187.21,15102.0
2024-10-18 10:40:00,187.29,187.68,187.23,187.54,25026.0,187.29,187.68,187.23,187.54,25026.0
2024-10-18 10:50:00,187.49,187.51,186.79,186.95,19212.0,187.49,187.51,186.79,186.95,19212.0
2024-10-18 11:00:00,187.0,187.13,186.91,186.92,9210.0,187.0,187.13,186.91,186.92,9210.0
2024-10-18 11:10:00,186.97,187.22,186.95,187.1,32094.0,186.97,187.22,186.95,187.1,32094.0
2024-10-18 11:20:00,187.18,187.46,187.09,187.41,31520.0,187.18,187.46,187.09,187.41,31520.0
2024-10-18 11:30:00,187.5,187.62,187.37,187.37,11096.0,187.5,187.62,187.37,187.37,11096.0
2024-10-18 11:40:00,187.37,187.56,187.29,187.33,20158.0,187.37,187.56,187.29,187.33,20158.0
2024-10-18 11:50:00,187.41,187.6,187.17,187.21,27278.0,187.41,187.6,187.17,187.21,27278.0
2024-10-18 12:00:00,187.27,187.49,187.2,187.35,14908.0,187.27,187.49,187.2,187.35,14908.0
2024-10-18 12:10:00,187.34,187.59,187.16,187.59,20450.0,187.34,187.59,187.16,187.59,20450.0
2024-10-18 12:20:00,187.54,187.66,187.24,187.34,12556.0,187.54,187.66,187.24,187.34,12556.0
2024-10-18 12:30:00,187.4,187.66,187.34,187.66,21534.0,187.4,187.66,187.34,187.66,21534.0
2024-10-18 12:40:00,187.69,187.83,187.55,187.73,15266.0,187.69,187.83,187.55,187.73,15266.0
2024-10-18 12:50:00,187.71,187.88,187.69,187.71,23776.0,187.71,187.88,187.69,187.71,23776.0
2024-10-18 13:00:00,187.73,187.89,187.56,187.89,28916.0,187.73,187.89,187.56,187.89,28916.0
2024-10-18 13:10:00,187.9,187.98,187.76,187.97,38214.0,187.9,187.98,187.76,187.97,38214.0
2024-10-18 13:20:00,187.93,188.0,187.77,187.87,7228.0,187.93,188.0,187.77,187.87,7228.0
2024-10-18 13:30:00,187.82,187.84,187.7,187.7,17848.0,187.82,187.84,187.7,187.7,17848.0
2024-10-18 13:40:00,187.68,187.74,187.53,187.53,10518.0,187.68,187.74,187.53,187.53,10518.0
2024-10-18 13:50:00,187.58,187.58,187.06,187.13,13118.0,187.58,187.58,187.06,187.13,13118.0
2024-10-18 14:00:00,187.05,187.42,186.67,187.42,28572.0,187.05,187.42,186.67,187.42,28572.0
2024-10-18 14:10:00,187.48,187.56,187.4,187.54,19196.0,187.48,187.56,187.4,187.54,19196.0
2024-10-18 14:20:00,187.49,187.59,187.25,187.36,25492.0,187.49,187.59,187.25,187.36,25492.0
2024-10-18 14:30:00,187.37,187.5,187.25,187.34,17954.0,187.37,187.5,187.25,187.34,17954.0
2024-10-18 14:40:00,187.34,187.43,187.22,187.4,9428.0,187.34,187.43,187.22,187.4,9428.0
2024-10-18 14:50:00,187.38,187.74,187.27,187.51,21570.0,187.38,187.74,187.27,187.51,21570.0
2024-10-18 15:00:00,187.54,187.54,187.12,187.26,17296.0,187.54,187.54,187.12,187.26,17296.0
2024-10-18 15:10:00,187.33,187.5,187.23,187.35,18244.0,187.33,187.5,187.23,187.35,18244.0
2024-10-18 15:20:00,187.32,187.37,187.12,187.32,18300.0,187.32,187.37,187.12,187.32,18300.0
2024-10-18 15:30:00,187.3,187.59,187.26,187.56,24332.0,187.3,187.59,187.26,187.56,24332.0
2024-10-18 15:40:00,187.5,187.53,187.12,187.12,35634.0,187.5,187.53,187.12,187.12,35634.0
2024-10-18 15:50:00,187.13,187.59,187.06,187.43,142402.0,187.13,187.59,187.06,187.43,142402.0
2024-10-21 09:30:00,187.49,189.48,186.52,189.47,174976.0,187.49,189.48,186.52,189.47,174976.0
2024-10-21 09:40:00,189.29,191.49,189.0,191.42,195448.0,189.29,191.49,189.0,191.42,195448.0
2024-10-21 09:50:00,191.39,191.81,190.55,191.54,104604.0,191.39,191.81,190.55,191.54,104604.0
2024-10-21 10:00:00,191.54,192.0,191.0,191.0,111930.0,191.54,192.0,191.0,191.0,111930.0
2024-10-21 10:10:00,191.18,191.62,190.89,191.55,41552.0,191.18,191.62,190.89,191.55,41552.0
2024-10-21 10:20:00,191.59,191.6,190.22,190.56,46636.0,191.59,191.6,190.22,190.56,46636.0
2024-10-21 10:30:00,190.67,190.77,189.63,189.73,40848.0,190.67,190.77,189.63,189.73,40848.0
2024-10-21 10:40:00,189.22,189.83,188.82,189.39,57170.0,189.22,189.83,188.82,189.39,57170.0
2024-10-21 10:50:00,189.06,189.35,188.75,189.31,37556.0,189.06,189.35,188.75,189.31,37556.0
2024-10-21 11:00:00,189.21,189.29,188.15,188.21,35040.0,189.21,189.29,188.15,188.21,35040.0
2024-10-21 11:10:00,188.39,188.54,188.02,188.15,34666.0,188.39,188.54,188.02,188.15,34666.0
2024-10-21 11:20:00,188.19,188.29,187.41,187.47,31268.0,188.19,188.29,187.41,187.47,31268.0
2024-10-21 11:30:00,187.49,188.04,187.4,188.01,34058.0,187.49,188.04,187.4,188.01,34058.0
2024-10-21 11:40:00,188.17,188.61,187.58,188.52,52666.0,188.17,188.61,187.58,188.52,52666.0
2024-10-21 11:50:00,188.45,189.21,188.41,189.19,47208.0,188.45,189.21,188.41,189.19,47208.0
2024-10-21 12:00:00,189.24,189.3,188.65,188.96,40722.0,189.24,189.3,188.65,188.96,40722.0
2024-10-21 12:10:00,188.86,188.95,188.6,188.72,19854.0,188.86,188.95,188.6,188.72,19854.0
2024-10-21 12:20:00,188.66,188.66,188.17,188.23,25082.0,188.66,188.66,188.17,188.23,25082.0
2024-10-21 12:30:00,188.23,188.35,187.85,187.95,30336.0,188.23,188.35,187.85,187.95,30336.0
2024-10-21 12:40:00,187.94,188.15,187.69,187.99,32056.0,187.94,188.15,187.69,187.99,32056.0
2024-10-21 12:50:00,187.98,188.58,187.92,188.44,34714.0,187.98,188.58,187.92,188.44,34714.0
2024-10-21 13:00:00,188.45,188.56,188.1,188.53,23112.0,188.45,188.56,188.1,188.53,23112.0
2024-10-21 13:10:00,188.52,188.68,188.26,188.46,29806.0,188.52,188.68,188.26,188.46,29806.0
2024-10-21 13:20:00,188.3,188.57,188.25,188.53,14486.0,188.3,188.57,188.25,188.53,14486.0
2024-10-21 13:30:00,188.64,188.71,188.45,188.59,17110.0,188.64,188.71,188.45,188.59,17110.0
2024-10-21 13:40:00,188.55,188.78,188.24,188.77,30500.0,188.55,188.78,188.24,188.77,30500.0
2024-10-21 13:50:00,188.68,188.86,188.67,188.83,14868.0,188.68,188.86,188.67,188.83,14868.0
2024-10-21 14:00:00,188.78,188.85,188.35,188.35,30534.0,188.78,188.85,188.35,188.35,30534.0
2024-10-21 14:10:00,188.37,188.5,188.32,188.35,16130.0,188.37,188.5,188.32,188.35,16130.0
2024-10-21 14:20:00,188.35,188.43,187.87,187.99,45544.0,188.35,188.43,187.87,187.99,45544.0
2024-10-21 14:30:00,188.03,188.08,187.75,187.76,24160.0,188.03,188.08,187.75,187.76,24160.0
2024-10-21 14:40:00,187.75,187.76,187.63,187.66,15720.0,187.75,187.76,187.63,187.66,15720.0
2024-10-21 14:50:00,187.64,188.26,187.6,188.14,22856.0,187.64,188.26,187.6,188.14,22856.0
2024-10-21 15:00:00,188.08,188.54,188.08,188.32,19202.0,188.08,188.54,188.08,188.32,19202.0
2024-10-21 15:10:00,188.41,188.71,188.39,188.7,15614.0,188.41,188.71,188.39,188.7,15614.0
2024-10-21 15:20:00,188.6,188.84,188.58,188.76,27680.0,188.6,188.84,188.58,188.76,27680.0
2024-10-21 15:30:00,188.67,188.74,188.36,188.65,25770.0,188.67,188.74,188.36,188.65,25770.0
2024-10-21 15:40:00,188.54,188.79,188.45,188.79,42086.0,188.54,188.79,188.45,188.79,42086.0
2024-10-21 15:50:00,188.76,189.26,188.29,189.21,251638.0,188.76,189.26,188.29,189.21,251638.0
2024-10-22 09:30:00,187.36,188.89,185.66,188.81,161782.0,187.36,188.89,185.66,188.81,161782.0
2024-10-22 09:40:00,188.98,189.64,188.75,189.38,59986.0,188.98,189.64,188.75,189.38,59986.0
2024-10-22 09:50:00,189.38,189.59,188.79,189.24,41212.0,189.38,189.59,188.79,189.24,41212.0
2024-10-22 10:00:00,189.24,189.52,188.78,189.19,33100.0,189.24,189.52,188.78,189.19,33100.0
2024-10-22 10:10:00,189.08,189.39,188.78,189.29,23786.0,189.08,189.39,188.78,189.29,23786.0
2024-10-22 10:20:00,189.4,189.4,188.78,188.93,35668.0,189.4,189.4,188.78,188.93,35668.0
2024-10-22 10:30:00,188.97,189.21,188.12,188.25,74608.0,188.97,189.21,188.12,188.25,74608.0
2024-10-22 10:40:00,188.3,188.44,187.62,187.85,27914.0,188.3,188.44,187.62,187.85,27914.0
2024-10-22 10:50:00,188.04,188.39,187.85,188.01,17800.0,188.04,188.39,187.85,188.01,17800.0
2024-10-22 11:00:00,188.07,188.43,188.02,188.22,17052.0,188.07,188.43,188.02,188.22,17052.0
2024-10-22 11:10:00,188.13,188.22,187.74,187.94,15166.0,188.13,188.22,187.74,187.94,15166.0
2024-10-22 11:20:00,188.0,188.0,187.43,187.61,15364.0,188.0,188.0,187.43,187.61,15364.0
2024-10-22 11:30:00,187.61,188.08,187.61,188.08,9530.0,187.61,188.08,187.61,188.08,9530.0
2024-10-22 11:40:00,188.04,188.14,187.84,187.84,6740.0,188.04,188.14,187.84,187.84,6740.0
2024-10-22 11:50:00,187.81,188.08,187.59,187.63,14640.0,187.81,188.08,187.59,187.63,14640.0
2024-10-22 12:00:00,187.5,187.6,187.23,187.41,16710.0,187.5,187.6,187.23,187.41,16710.0
2024-10-22 12:10:00,187.4,187.54,187.4,187.42,6902.0,187.4,187.54,187.4,187.42,6902.0
2024-10-22 12:20:00,187.48,187.48,187.22,187.31,9012.0,187.48,187.48,187.22,187.31,9012.0
2024-10-22 12:30:00,187.27,187.56,187.27,187.38,6642.0,187.27,187.56,187.27,187.38,6642.0
2024-10-22 12:40:00,187.45,187.57,187.22,187.57,11960.0,187.45,187.57,187.22,187.57,11960.0
2024-10-22 12:50:00,187.63,188.29,187.63,188.18,20518.0,187.63,188.29,187.63,188.18,20518.0
2024-10-22 13:00:00,188.15,188.26,187.81,187.9,12926.0,188.15,188.26,187.81,187.9,12926.0
2024-10-22 13:10:00,187.96,187.97,187.67,187.84,15578.0,187.96,187.97,187.67,187.84,15578.0
2024-10-22 13:20:00,187.92,188.08,187.9,188.01,9312.0,187.92,188.08,187.9,188.01,9312.0
2024-10-22 13:30:00,188.08,188.5,188.05,188.39,24334.0,188.08,188.5,188.05,188.39,24334.0
2024-10-22 13:40:00,188.46,188.63,188.2,188.36,8128.0,188.46,188.63,188.2,188.36,8128.0
2024-10-22 13:50:00,188.34,188.59,188.33,188.51,17778.0,188.34,188.59,188.33,188.51,17778.0
2024-10-22 14:00:00,188.51,188.72,188.19,188.2,22414.0,188.51,188.72,188.19,188.2,22414.0
2024-10-22 14:10:00,188.13,188.14,187.79,188.09,18442.0,188.13,188.14,187.79,188.09,18442.0
2024-10-22 14:20:00,188.1,188.15,187.92,188.15,10736.0,188.1,188.15,187.92,188.15,10736.0
2024-10-22 14:30:00,188.02,188.21,188.02,188.19,6888.0,188.02,188.21,188.02,188.19,6888.0
2024-10-22 14:40:00,188.1,188.21,188.03,188.18,5652.0,188.1,188.21,188.03,188.18,5652.0
2024-10-22 14:50:00,188.19,188.19,187.86,187.93,6210.0,188.19,188.19,187.86,187.93,6210.0
2024-10-22 15:00:00,187.96,188.07,187.83,188.07,8694.0,187.96,188.07,187.83,188.07,8694.0
2024-10-22 15:10:00,188.07,188.4,188.05,188.35,10824.0,188.07,188.4,188.05,188.35,10824.0
2024-10-22 15:20:00,188.41,188.43,188.18,188.24,13026.0,188.41,188.43,188.18,188.24,13026.0
2024-10-22 15:30:00,188.31,188.58,188.31,188.35,19648.0,188.31,188.58,188.31,188.35,19648.0
2024-10-22 15:40:00,188.34,188.42,188.15,188.34,16728.0,188.34,188.42,188.15,188.34,16728.0
2024-10-22 15:50:00,188.4,188.64,187.99,188.04,167698.0,188.4,188.64,187.99,188.04,167698.0
2024-10-23 09:30:00,186.78,187.08,181.91,183.79,359788.0,186.78,187.08,181.91,183.79,359788.0
2024-10-23 09:40:00,183.86,184.39,180.5,181.11,192562.0,183.86,184.39,180.5,181.11,192562.0
2024-10-23 09:50:00,181.16,182.98,181.16,182.98,151460.0,181.16,182.98,181.16,182.98,151460.0
2024-10-23 10:00:00,182.94,183.18,181.61,182.21,90794.0,182.94,183.18,181.61,182.21,90794.0
2024-10-23 10:10:00,182.26,182.47,181.68,181.77,41666.0,182.26,182.47,181.68,181.77,41666.0
2024-10-23 10:20:00,181.68,182.87,181.68,182.72,55818.0,181.68,182.87,181.68,182.72,55818.0
2024-10-23 10:30:00,182.7,183.12,182.15,182.27,40232.0,182.7,183.12,182.15,182.27,40232.0
2024-10-23 10:40:00,182.32,183.29,182.2,182.84,50724.0,182.32,183.29,182.2,182.84,50724.0
2024-10-23 10:50:00,182.85,182.85,182.32,182.33,30296.0,182.85,182.85,182.32,182.33,30296.0
2024-10-23 11:00:00,182.31,182.84,182.2,182.21,51698.0,182.31,182.84,182.2,182.21,51698.0
2024-10-23 11:10:00,182.23,182.26,181.44,181.66,43618.0,182.23,182.26,181.44,181.66,43618.0
2024-10-23 11:20:00,181.66,182.24,181.66,182.01,22596.0,181.66,182.24,181.66,182.01,22596.0
2024-10-23 11:30:00,181.98,182.13,181.74,182.03,26806.0,181.98,182.13,181.74,182.03,26806.0
2024-10-23 11:40:00,182.1,182.6,181.83,182.36,28340.0,182.1,182.6,181.83,182.36,28340.0
2024-10-23 11:50:00,182.35,182.65,182.16,182.65,22468.0,182.35,182.65,182.16,182.65,22468.0
2024-10-23 12:00:00,182.52,182.53,182.07,182.19,15044.0,182.52,182.53,182.07,182.19,15044.0
2024-10-23 12:10:00,182.15,182.32,181.82,181.87,26948.0,182.15,182.32,181.82,181.87,26948.0
2024-10-23 12:20:00,181.87,181.92,181.5,181.72,27720.0,181.87,181.92,181.5,181.72,27720.0
2024-10-23 12:30:00,181.63,181.72,181.18,181.29,28372.0,181.63,181.72,181.18,181.29,28372.0
2024-10-23 12:40:00,181.23,181.52,181.21,181.49,25356.0,181.23,181.52,181.21,181.49,25356.0
2024-10-23 12:50:00,181.5,181.5,181.03,181.15,17292.0,181.5,181.5,181.03,181.15,17292.0
2024-10-23 13:00:00,181.14,181.14,180.75,180.8,26332.0,181.14,181.14,180.75,180.8,26332.0
2024-10-23 13:10:00,180.77,180.82,180.38,180.67,30364.0,180.77,180.82,180.38,180.67,30364.0
2024-10-23 13:20:00,180.75,181.04,180.58,180.85,19254.0,180.75,181.04,180.58,180.85,19254.0
2024-10-23 13:30:00,180.89,181.18,180.88,180.97,18120.0,180.89,181.18,180.88,180.97,18120.0
2024-10-23 13:40:00,180.93,181.17,180.92,180.99,11074.0,180.93,181.17,180.92,180.99,11074.0
2024-10-23 13:50:00,180.99,181.0,180.41,180.47,17176.0,180.99,181.0,180.41,180.47,17176.0
2024-10-23 14:00:00,180.51,180.58,180.38,180.48,24034.0,180.51,180.58,180.38,180.48,24034.0
2024-10-23 14:10:00,180.52,180.54,180.07,180.09,20236.0,180.52,180.54,180.07,180.09,20236.0
2024-10-23 14:20:00,180.13,180.77,180.1,180.55,25526.0,180.13,180.77,180.1,180.55,25526.0
2024-10-23 14:30:00,180.57,181.29,180.57,181.29,36654.0,180.57,181.29,180.57,181.29,36654.0
2024-10-23 14:40:00,181.14,181.24,180.99,181.19,13318.0,181.14,181.24,180.99,181.19,13318.0
2024-10-23 14:50:00,181.01,181.17,180.86,181.02,21114.0,181.01,181.17,180.86,181.02,21114.0
2024-10-23 15:00:00,181.04,181.17,180.8,180.92,19658.0,181.04,181.17,180.8,180.92,19658.0
2024-10-23 15:10:00,180.9,180.97,180.58,180.85,37398.0,180.9,180.97,180.58,180.85,37398.0
2024-10-23 15:20:00,180.83,180.83,179.83,179.83,121248.0,180.83,180.83,179.83,179.83,121248.0
2024-10-23 15:30:00,179.89,180.04,179.35,179.6,104920.0,179.89,180.04,179.35,179.6,104920.0
2024-10-23 15:40:00,179.6,179.66,178.9,179.01,224890.0,179.6,179.66,178.9,179.01,224890.0
2024-10-23 15:50:00,179.1,179.32,178.79,179.1,427540.0,179.1,179.32,178.79,179.1,427540.0
2024-10-24 09:30:00,180.35,182.08,180.08,181.18,133718.0,180.35,182.08,180.08,181.18,133718.0
2024-10-24 09:40:00,181.22,182.25,181.1,181.64,101980.0,181.22,182.25,181.1,181.64,101980.0
2024-10-24 09:50:00,181.69,181.87,181.21,181.73,62652.0,181.69,181.87,181.21,181.73,62652.0
2024-10-24 10:00:00,181.74,182.1,181.31,181.83,61496.0,181.74,182.1,181.31,181.83,61496.0
2024-10-24 10:10:00,181.84,182.33,181.79,182.02,36886.0,181.84,182.33,181.79,182.02,36886.0
2024-10-24 10:20:00,182.09,182.6,181.9,182.32,72704.0,182.09,182.6,181.9,182.32,72704.0
2024-10-24 10:30:00,182.31,183.26,182.31,182.94,62852.0,182.31,183.26,182.31,182.94,62852.0
2024-10-24 10:40:00,182.85,183.12,182.43,182.47,30680.0,182.85,183.12,182.43,182.47,30680.0
2024-10-24 10:50:00,182.47,182.48,181.9,182.01,18026.0,182.47,182.48,181.9,182.01,18026.0
2024-10-24 11:00:00,182.03,182.14,181.58,181.75,18094.0,182.03,182.14,181.58,181.75,18094.0
2024-10-24 11:10:00,181.79,182.0,181.5,181.97,115224.0,181.79,182.0,181.5,181.97,115224.0
2024-10-24 11:20:00,182.0,182.35,181.83,181.89,29396.0,182.0,182.35,181.83,181.89,29396.0
2024-10-24 11:30:00,181.92,182.16,181.92,181.96,10228.0,181.92,182.16,181.92,181.96,10228.0
2024-10-24 11:40:00,181.9,182.0,181.1,181.15,24050.0,181.9,182.0,181.1,181.15,24050.0
2024-10-24 11:50:00,181.17,181.75,181.12,181.75,26394.0,181.17,181.75,181.12,181.75,26394.0
2024-10-24 12:00:00,181.73,181.77,181.06,181.3,11554.0,181.73,181.77,181.06,181.3,11554.0
2024-10-24 12:10:00,181.32,181.32,180.93,181.03,11868.0,181.32,181.32,180.93,181.03,11868.0
2024-10-24 12:20:00,181.04,181.67,181.0,181.59,36206.0,181.04,181.67,181.0,181.59,36206.0
2024-10-24 12:30:00,181.57,181.95,181.57,181.79,9454.0,181.57,181.95,181.57,181.79,9454.0
2024-10-24 12:40:00,181.82,181.83,181.47,181.64,10150.0,181.82,181.83,181.47,181.64,10150.0
2024-10-24 12:50:00,181.64,181.75,181.48,181.75,19810.0,181.64,181.75,181.48,181.75,19810.0
2024-10-24 13:00:00,181.63,182.2,181.62,182.07,15068.0,181.63,182.2,181.62,182.07,15068.0
2024-10-24 13:10:00,182.17,182.25,181.93,182.08,16068.0,182.17,182.25,181.93,182.08,16068.0
2024-10-24 13:20:00,182.09,182.2,181.94,182.04,11538.0,182.09,182.2,181.94,182.04,11538.0
2024-10-24 13:30:00,181.96,182.38,181.85,182.3,26498.0,181.96,182.38,181.85,182.3,26498.0
2024-10-24 13:40:00,182.35,182.41,182.16,182.29,26728.0,182.35,182.41,182.16,182.29,26728.0
2024-10-24 13:50:00,182.31,182.56,182.25,182.25,22568.0,182.31,182.56,182.25,182.25,22568.0
2024-10-24 14:00:00,182.27,182.52,182.12,182.44,22294.0,182.27,182.52,182.12,182.44,22294.0
2024-10-24 14:10:00,182.43,182.56,182.42,182.46,7502.0,182.43,182.56,182.42,182.46,7502.0
2024-10-24 14:20:00,182.5,182.63,182.35,182.44,19192.0,182.5,182.63,182.35,182.44,19192.0
2024-10-24 14:30:00,182.45,182.5,181.95,181.95,21266.0,182.45,182.5,181.95,181.95,21266.0
2024-10-24 14:40:00,181.87,182.18,181.75,182.06,17256.0,181.87,182.18,181.75,182.06,17256.0
2024-10-24 14:50:00,182.12,182.24,182.03,182.2,16742.0,182.12,182.24,182.03,182.2,16742.0
2024-10-24 15:00:00,182.17,182.2,181.97,182.16,17400.0,182.17,182.2,181.97,182.16,17400.0
2024-10-24 15:10:00,182.23,182.31,182.04,182.26,15166.0,182.23,182.31,182.04,182.26,15166.0
2024-10-24 15:20:00,182.21,182.36,182.15,182.19,26574.0,182.21,182.36,182.15,182.19,26574.0
2024-10-24 15:30:00,182.16,182.6,182.16,182.4,22870.0,182.16,182.6,182.16,182.4,22870.0
2024-10-24 15:40:00,182.42,182.48,182.22,182.38,22776.0,182.42,182.48,182.22,182.38,22776.0
2024-10-24 15:50:00,182.47,182.65,182.23,182.23,144742.0,182.47,182.65,182.23,182.23,144742.0
2024-10-25 09:30:00,183.87,184.4,183.09,184.4,94600.0,183.87,184.4,183.09,184.4,94600.0
2024-10-25 09:40:00,184.36,185.39,184.27,185.14,51916.0,184.36,185.39,184.27,185.14,51916.0
2024-10-25 09:50:00,185.32,185.63,185.01,185.53,48366.0,185.32,185.63,185.01,185.53,48366.0
2024-10-25 10:00:00,185.81,186.16,185.25,185.53,39696.0,185.81,186.16,185.25,185.53,39696.0
2024-10-25 10:10:00,185.67,185.79,185.04,185.52,65704.0,185.67,185.79,185.04,185.52,65704.0
2024-10-25 10:20:00,185.52,185.91,185.35,185.71,60222.0,185.52,185.91,185.35,185.71,60222.0
2024-10-25 10:30:00,185.65,186.08,185.44,185.96,62890.0,185.65,186.08,185.44,185.96,62890.0
2024-10-25 10:40:00,186.0,186.2,185.53,185.68,38326.0,186.0,186.2,185.53,185.68,38326.0
2024-10-25 10:50:00,185.74,185.87,185.37,185.7,28516.0,185.74,185.87,185.37,185.7,28516.0
2024-10-25 11:00:00,185.71,186.08,185.48,185.48,31664.0,185.71,186.08,185.48,185.48,31664.0
2024-10-25 11:10:00,185.48,185.58,185.12,185.22,13516.0,185.48,185.58,185.12,185.22,13516.0
2024-10-25 11:20:00,185.1,185.27,184.56,184.68,17294.0,185.1,185.27,184.56,184.68,17294.0
2024-10-25 11:30:00,184.78,185.1,184.58,184.6,17808.0,184.78,185.1,184.58,184.6,17808.0
2024-10-25 11:40:00,184.63,184.97,184.4,184.85,29576.0,184.63,184.97,184.4,184.85,29576.0
2024-10-25 11:50:00,184.77,184.77,184.26,184.42,13998.0,184.77,184.77,184.26,184.42,13998.0
2024-10-25 12:00:00,184.35,184.91,184.25,184.91,13720.0,184.35,184.91,184.25,184.91,13720.0
2024-10-25 12:10:00,184.9,184.96,184.7,184.87,11550.0,184.9,184.96,184.7,184.87,11550.0
2024-10-25 12:20:00,184.79,185.05,184.7,185.03,11682.0,184.79,185.05,184.7,185.03,11682.0
2024-10-25 12:30:00,185.1,185.19,184.75,184.75,25704.0,185.1,185.19,184.75,184.75,25704.0
2024-10-25 12:40:00,184.66,184.88,184.1,184.38,48722.0,184.66,184.88,184.1,184.38,48722.0
2024-10-25 12:50:00,184.41,184.79,184.35,184.51,16554.0,184.41,184.79,184.35,184.51,16554.0
2024-10-25 13:00:00,184.54,184.78,184.48,184.78,15920.0,184.54,184.78,184.48,184.78,15920.0
2024-10-25 13:10:00,184.78,184.78,184.33,184.38,7812.0,184.78,184.78,184.33,184.38,7812.0
2024-10-25 13:20:00,184.27,184.27,183.9,183.97,8462.0,184.27,184.27,183.9,183.97,8462.0
2024-10-25 13:30:00,183.8,183.91,183.41,183.56,13268.0,183.8,183.91,183.41,183.56,13268.0
2024-10-25 13:40:00,183.57,183.85,182.92,183.62,15504.0,183.57,183.85,182.92,183.62,15504.0
2024-10-25 13:50:00,183.78,183.84,183.48,183.48,10408.0,183.78,183.84,183.48,183.48,10408.0
2024-10-25 14:00:00,183.5,183.5,183.02,183.09,9376.0,183.5,183.5,183.02,183.09,9376.0
2024-10-25 14:10:00,183.09,183.77,183.08,183.65,18138.0,183.09,183.77,183.08,183.65,18138.0
2024-10-25 14:20:00,183.75,183.82,183.31,183.6,37508.0,183.75,183.82,183.31,183.6,37508.0
2024-10-25 14:30:00,183.52,183.6,183.37,183.48,11330.0,183.52,183.6,183.37,183.48,11330.0
2024-10-25 14:40:00,183.54,183.75,183.32,183.74,8042.0,183.54,183.75,183.32,183.74,8042.0
2024-10-25 14:50:00,183.66,183.78,183.43,183.63,12612.0,183.66,183.78,183.43,183.63,12612.0
2024-10-25 15:00:00,183.56,183.56,183.25,183.34,12164.0,183.56,183.56,183.25,183.34,12164.0
2024-10-25 15:10:00,183.37,183.38,183.08,183.21,17802.0,183.37,183.38,183.08,183.21,17802.0
2024-10-25 15:20:00,183.16,183.24,182.99,183.06,18714.0,183.16,183.24,182.99,183.06,18714.0
2024-10-25 15:30:00,183.07,183.32,182.94,183.21,31746.0,183.07,183.32,182.94,183.21,31746.0
2024-10-25 15:40:00,183.2,183.22,182.87,183.12,49792.0,183.2,183.22,182.87,183.12,49792.0
2024-10-25 15:50:00,183.06,183.29,182.88,183.18,105364.0,183.06,183.29,182.88,183.18,105364.0
2024-10-28 09:30:00,184.28,184.46,182.26,182.7,129180.0,184.28,184.46,182.26,182.7,129180.0
2024-10-28 09:40:00,182.71,183.23,182.06,182.23,46278.0,182.71,183.23,182.06,182.23,46278.0
2024-10-28 09:50:00,182.23,182.56,181.24,182.25,100824.0,182.23,182.56,181.24,182.25,100824.0
2024-10-28 10:00:00,182.21,182.92,182.04,182.69,34894.0,182.21,182.92,182.04,182.69,34894.0
2024-10-28 10:10:00,182.72,182.76,182.19,182.43,36594.0,182.72,182.76,182.19,182.43,36594.0
2024-10-28 10:20:00,182.54,182.84,181.9,182.07,23214.0,182.54,182.84,181.9,182.07,23214.0
2024-10-28 10:30:00,181.95,182.0,181.28,181.82,47712.0,181.95,182.0,181.28,181.82,47712.0
2024-10-28 10:40:00,181.89,181.89,181.24,181.52,27612.0,181.89,181.89,181.24,181.52,27612.0
2024-10-28 10:50:00,181.52,181.86,181.33,181.53,44062.0,181.52,181.86,181.33,181.53,44062.0
2024-10-28 11:00:00,181.48,181.48,180.72,181.15,38786.0,181.48,181.48,180.72,181.15,38786.0
2024-10-28 11:10:00,181.17,181.59,181.03,181.24,20826.0,181.17,181.59,181.03,181.24,20826.0
2024-10-28 11:20:00,181.21,181.48,181.14,181.29,15344.0,181.21,181.48,181.14,181.29,15344.0
2024-10-28 11:30:00,181.33,181.43,180.88,181.01,17106.0,181.33,181.43,180.88,181.01,17106.0
2024-10-28 11:40:00,181.13,181.17,180.74,181.03,21962.0,181.13,181.17,180.74,181.03,21962.0
2024-10-28 11:50:00,181.03,181.53,180.98,181.35,20456.0,181.03,181.53,180.98,181.35,20456.0
2024-10-28 12:00:00,181.28,181.68,181.23,181.47,20436.0,181.28,181.68,181.23,181.47,20436.0
2024-10-28 12:10:00,181.57,182.13,181.57,182.03,32420.0,181.57,182.13,181.57,182.03,32420.0
2024-10-28 12:20:00,182.03,182.15,181.94,182.06,23538.0,182.03,182.15,181.94,182.06,23538.0
2024-10-28 12:30:00,182.1,182.16,181.65,181.75,21570.0,182.1,182.16,181.65,181.75,21570.0
2024-10-28 12:40:00,181.7,182.5,181.7,182.29,23112.0,181.7,182.5,181.7,182.29,23112.0
2024-10-28 12:50:00,182.29,182.31,182.02,182.25,15226.0,182.29,182.31,182.02,182.25,15226.0
2024-10-28 13:00:00,182.39,182.6,182.16,182.53,9192.0,182.39,182.6,182.16,182.53,9192.0
2024-10-28 13:10:00,182.5,182.5,181.77,182.29,22882.0,182.5,182.5,181.77,182.29,22882.0
2024-10-28 13:20:00,182.29,182.3,181.59,181.65,64260.0,182.29,182.3,181.59,181.65,64260.0
2024-10-28 13:30:00,181.69,181.9,181.55,181.69,22882.0,181.69,181.9,181.55,181.69,22882.0
2024-10-28 13:40:00,181.72,181.96,181.61,181.63,14076.0,181.72,181.96,181.61,181.63,14076.0
2024-10-28 13:50:00,181.64,181.85,181.59,181.81,15650.0,181.64,181.85,181.59,181.81,15650.0
2024-10-28 14:00:00,181.77,181.91,181.64,181.91,11608.0,181.77,181.91,181.64,181.91,11608.0
2024-10-28 14:10:00,181.85,181.98,181.79,181.9,13704.0,181.85,181.98,181.79,181.9,13704.0
2024-10-28 14:20:00,181.85,181.99,181.65,181.92,13472.0,181.85,181.99,181.65,181.92,13472.0
2024-10-28 14:30:00,181.91,181.94,181.59,181.73,20250.0,181.91,181.94,181.59,181.73,20250.0
2024-10-28 14:40:00,181.89,181.89,181.5,181.6,15666.0,181.89,181.89,181.5,181.6,15666.0
2024-10-28 14:50:00,181.52,181.84,181.42,181.42,26486.0,181.52,181.84,181.42,181.42,26486.0
2024-10-28 15:00:00,181.37,181.59,181.33,181.47,8394.0,181.37,181.59,181.33,181.47,8394.0
2024-10-28 15:10:00,181.4,181.61,181.39,181.54,10674.0,181.4,181.61,181.39,181.54,10674.0
2024-10-28 15:20:00,181.62,181.76,181.51,181.7,10942.0,181.62,181.76,181.51,181.7,10942.0
2024-10-28 15:30:00,181.7,181.95,181.6,181.61,45550.0,181.7,181.95,181.6,181.61,45550.0
2024-10-28 15:40:00,181.68,181.94,181.6,181.69,47702.0,181.68,181.94,181.6,181.69,47702.0
2024-10-28 15:50:00,181.63,181.7,181.09,181.25,168654.0,181.63,181.7,181.09,181.25,168654.0
2024-10-29 09:30:00,180.73,181.38,178.9,179.62,131174.0,180.73,181.38,178.9,179.62,131174.0
2024-10-29 09:40:00,179.62,180.4,179.25,179.47,54864.0,179.62,180.4,179.25,179.47,54864.0
2024-10-29 09:50:00,179.62,180.65,179.4,180.57,31652.0,179.62,180.65,179.4,180.57,31652.0
2024-10-29 10:00:00,180.56,181.24,180.34,180.93,21240.0,180.56,181.24,180.34,180.93,21240.0
2024-10-29 10:10:00,181.0,181.44,180.58,180.69,18502.0,181.0,181.44,180.58,180.69,18502.0
2024-10-29 10:20:00,180.59,181.84,180.56,181.23,17898.0,180.59,181.84,180.56,181.23,17898.0
2024-10-29 10:30:00,181.23,181.57,181.23,181.37,25980.0,181.23,181.57,181.23,181.37,25980.0
2024-10-29 10:40:00,181.38,181.5,181.04,181.39,17132.0,181.38,181.5,181.04,181.39,17132.0
2024-10-29 10:50:00,181.41,181.71,181.21,181.49,25002.0,181.41,181.71,181.21,181.49,25002.0
2024-10-29 11:00:00,181.5,181.5,180.99,181.04,10408.0,181.5,181.5,180.99,181.04,10408.0
2024-10-29 11:10:00,181.12,181.79,181.01,181.71,40944.0,181.12,181.79,181.01,181.71,40944.0
2024-10-29 11:20:00,181.85,182.61,181.8,182.29,83940.0,181.85,182.61,181.8,182.29,83940.0
2024-10-29 11:30:00,182.29,182.79,181.97,182.03,35354.0,182.29,182.79,181.97,182.03,35354.0
2024-10-29 11:40:00,181.95,182.58,181.95,182.34,20580.0,181.95,182.58,181.95,182.34,20580.0
2024-10-29 11:50:00,182.34,182.69,182.27,182.34,39860.0,182.34,182.69,182.27,182.34,39860.0
2024-10-29 12:00:00,182.34,182.37,181.79,181.85,48828.0,182.34,182.37,181.79,181.85,48828.0
2024-10-29 12:10:00,181.88,182.0,181.44,181.44,14924.0,181.88,182.0,181.44,181.44,14924.0
2024-10-29 12:20:00,181.53,181.74,181.35,181.48,12418.0,181.53,181.74,181.35,181.48,12418.0
2024-10-29 12:30:00,181.56,181.78,181.44,181.66,22070.0,181.56,181.78,181.44,181.66,22070.0
2024-10-29 12:40:00,181.61,181.84,181.54,181.55,43914.0,181.61,181.84,181.54,181.55,43914.0
2024-10-29 12:50:00,181.66,181.97,181.55,181.66,105874.0,181.66,181.97,181.55,181.66,105874.0
2024-10-29 13:00:00,181.73,182.39,181.67,182.39,68652.0,181.73,182.39,181.67,182.39,68652.0
2024-10-29 13:10:00,182.28,182.86,182.28,182.7,347828.0,182.28,182.86,182.28,182.7,347828.0
2024-10-29 13:20:00,182.74,182.77,182.5,182.6,19162.0,182.74,182.77,182.5,182.6,19162.0
2024-10-29 13:30:00,182.67,183.18,182.51,182.91,25222.0,182.67,183.18,182.51,182.91,25222.0
2024-10-29 13:40:00,182.79,182.86,182.59,182.69,15720.0,182.79,182.86,182.59,182.69,15720.0
2024-10-29 13:50:00,182.61,182.97,182.61,182.9,18176.0,182.61,182.97,182.61,182.9,18176.0
2024-10-29 14:00:00,182.91,183.11,182.88,183.03,42320.0,182.91,183.11,182.88,183.03,42320.0
2024-10-29 14:10:00,183.14,183.27,182.91,183.02,38724.0,183.14,183.27,182.91,183.02,38724.0
2024-10-29 14:20:00,183.01,183.42,183.01,183.31,15040.0,183.01,183.42,183.01,183.31,15040.0
2024-10-29 14:30:00,183.45,183.74,183.06,183.2,33144.0,183.45,183.74,183.06,183.2,33144.0
2024-10-29 14:40:00,183.19,183.25,182.99,183.12,14866.0,183.19,183.25,182.99,183.12,14866.0
2024-10-29 14:50:00,183.2,183.21,182.98,183.02,16502.0,183.2,183.21,182.98,183.02,16502.0
2024-10-29 15:00:00,183.0,183.31,182.99,183.16,37682.0,183.0,183.31,182.99,183.16,37682.0
2024-10-29 15:10:00,183.15,183.33,183.15,183.26,16662.0,183.15,183.33,183.15,183.26,16662.0
2024-10-29 15:20:00,183.27,183.52,183.12,183.48,37092.0,183.27,183.52,183.12,183.48,37092.0
2024-10-29 15:30:00,183.41,183.59,183.24,183.33,34238.0,183.41,183.59,183.24,183.33,34238.0
2024-10-29 15:40:00,183.33,183.37,183.04,183.12,51200.0,183.33,183.37,183.04,183.12,51200.0
2024-10-29 15:50:00,183.08,183.44,182.66,182.68,279090.0,183.08,183.44,182.66,182.68,279090.0
2024-10-30 09:30:00,182.17,183.94,181.69,182.51,77786.0,182.17,183.94,181.69,182.51,77786.0
2024-10-30 09:40:00,182.62,182.8,181.33,181.46,21596.0,182.62,182.8,181.33,181.46,21596.0
2024-10-30 09:50:00,181.43,181.95,181.1,181.25,36676.0,181.43,181.95,181.1,181.25,36676.0
2024-10-30 10:00:00,181.25,182.44,181.2,182.4,39094.0,181.25,182.44,181.2,182.4,39094.0
2024-10-30 10:10:00,182.2,182.27,181.87,182.25,18376.0,182.2,182.27,181.87,182.25,18376.0
2024-10-30 10:20:00,182.26,183.1,182.23,183.05,56192.0,182.26,183.1,182.23,183.05,56192.0
2024-10-30 10:30:00,182.92,183.15,182.68,182.92,30302.0,182.92,183.15,182.68,182.92,30302.0
2024-10-30 10:40:00,182.94,183.19,182.77,182.92,18584.0,182.94,183.19,182.77,182.92,18584.0
2024-10-30 10:50:00,182.87,183.21,182.49,182.97,27872.0,182.87,183.21,182.49,182.97,27872.0
2024-10-30 11:00:00,183.07,183.07,182.35,182.37,14964.0,183.07,183.07,182.35,182.37,14964.0
2024-10-30 11:10:00,182.33,182.46,182.15,182.25,14098.0,182.33,182.46,182.15,182.25,14098.0
2024-10-30 11:20:00,182.46,182.9,182.27,182.82,15172.0,182.46,182.9,182.27,182.82,15172.0
2024-10-30 11:30:00,182.76,182.81,182.1,182.17,12632.0,182.76,182.81,182.1,182.17,12632.0
2024-10-30 11:40:00,182.17,182.32,182.06,182.09,10180.0,182.17,182.32,182.06,182.09,10180.0
2024-10-30 11:50:00,182.04,182.15,181.85,181.85,11940.0,182.04,182.15,181.85,181.85,11940.0
2024-10-30 12:00:00,181.82,182.29,181.75,181.9,28300.0,181.82,182.29,181.75,181.9,28300.0
2024-10-30 12:10:00,181.94,181.94,181.59,181.69,12456.0,181.94,181.94,181.59,181.69,12456.0
2024-10-30 12:20:00,181.68,181.92,181.68,181.72,13138.0,181.68,181.92,181.68,181.72,13138.0
2024-10-30 12:30:00,181.69,181.88,181.67,181.81,17006.0,181.69,181.88,181.67,181.81,17006.0
2024-10-30 12:40:00,181.8,182.03,181.52,181.65,16168.0,181.8,182.03,181.52,181.65,16168.0
2024-10-30 12:50:00,181.61,181.77,181.57,181.73,31520.0,181.61,181.77,181.57,181.73,31520.0
2024-10-30 13:00:00,181.73,181.79,181.09,181.1,22804.0,181.73,181.79,181.09,181.1,22804.0
2024-10-30 13:10:00,181.24,181.37,181.04,181.21,13844.0,181.24,181.37,181.04,181.21,13844.0
2024-10-30 13:20:00,181.24,181.46,181.16,181.43,18078.0,181.24,181.46,181.16,181.43,18078.0
2024-10-30 13:30:00,181.45,181.5,180.69,180.73,22158.0,181.45,181.5,180.69,180.73,22158.0
2024-10-30 13:40:00,180.58,181.12,180.54,181.0,21010.0,180.58,181.12,180.54,181.0,21010.0
2024-10-30 13:50:00,181.08,181.18,180.86,180.87,14204.0,181.08,181.18,180.86,180.87,14204.0
2024-10-30 14:00:00,180.85,181.21,180.85,180.99,16362.0,180.85,181.21,180.85,180.99,16362.0
2024-10-30 14:10:00,181.07,181.09,180.81,180.97,10686.0,181.07,181.09,180.81,180.97,10686.0
2024-10-30 14:20:00,181.04,181.18,180.86,180.99,12946.0,181.04,181.18,180.86,180.99,12946.0
2024-10-30 14:30:00,181.04,181.24,180.99,181.2,15640.0,181.04,181.24,180.99,181.2,15640.0
2024-10-30 14:40:00,181.25,181.32,181.08,181.12,12914.0,181.25,181.32,181.08,181.12,12914.0
2024-10-30 14:50:00,181.18,181.22,180.82,180.82,23742.0,181.18,181.22,180.82,180.82,23742.0
2024-10-30 15:00:00,180.76,180.79,180.34,180.39,27572.0,180.76,180.79,180.34,180.39,27572.0
2024-10-30 15:10:00,180.39,180.66,180.18,180.24,31322.0,180.39,180.66,180.18,180.24,31322.0
2024-10-30 15:20:00,180.24,180.25,179.95,179.97,56434.0,180.24,180.25,179.95,179.97,56434.0
2024-10-30 15:30:00,179.99,180.27,179.64,179.92,53568.0,179.99,180.27,179.64,179.92,53568.0
2024-10-30 15:40:00,179.88,180.06,179.5,179.64,64002.0,179.88,180.06,179.5,179.64,64002.0
2024-10-30 15:50:00,179.62,179.99,179.34,179.78,265418.0,179.62,179.99,179.34,179.78,265418.0
2024-10-31 09:30:00,182.34,184.69,180.64,181.21,256858.0,182.34,184.69,180.64,181.21,256858.0
2024-10-31 09:40:00,181.17,181.85,180.28,180.97,81560.0,181.17,181.85,180.28,180.97,81560.0
2024-10-31 09:50:00,180.97,181.33,179.72,180.21,47498.0,180.97,181.33,179.72,180.21,47498.0
2024-10-31 10:00:00,179.91,180.54,179.71,179.92,51482.0,179.91,180.54,179.71,179.92,51482.0
2024-10-31 10:10:00,179.88,180.17,179.32,180.1,24000.0,179.88,180.17,179.32,180.1,24000.0
2024-10-31 10:20:00,179.98,180.5,179.72,179.72,29264.0,179.98,180.5,179.72,179.72,29264.0
2024-10-31 10:30:00,179.73,179.96,179.42,179.96,23908.0,179.73,179.96,179.42,179.96,23908.0
2024-10-31 10:40:00,180.14,180.58,179.98,180.03,23440.0,180.14,180.58,179.98,180.03,23440.0
2024-10-31 10:50:00,180.12,180.12,179.22,179.35,27790.0,180.12,180.12,179.22,179.35,27790.0
2024-10-31 11:00:00,179.23,179.94,179.12,179.6,17550.0,179.23,179.94,179.12,179.6,17550.0
2024-10-31 11:10:00,179.46,179.78,179.1,179.68,23404.0,179.46,179.78,179.1,179.68,23404.0
2024-10-31 11:20:00,179.75,180.73,179.68,180.65,41096.0,179.75,180.73,179.68,180.65,41096.0
2024-10-31 11:30:00,180.64,180.64,179.84,179.99,21606.0,180.64,180.64,179.84,179.99,21606.0
2024-10-31 11:40:00,180.0,180.27,179.5,179.6,22446.0,180.0,180.27,179.5,179.6,22446.0
2024-10-31 11:50:00,179.69,180.0,179.26,180.0,23502.0,179.69,180.0,179.26,180.0,23502.0
2024-10-31 12:00:00,179.99,180.5,179.85,180.34,28370.0,179.99,180.5,179.85,180.34,28370.0
2024-10-31 12:10:00,180.34,180.7,180.17,180.5,33160.0,180.34,180.7,180.17,180.5,33160.0
2024-10-31 12:20:00,180.53,180.59,179.85,179.88,21656.0,180.53,180.59,179.85,179.88,21656.0
2024-10-31 12:30:00,179.98,180.2,179.8,179.87,17120.0,179.98,180.2,179.8,179.87,17120.0
2024-10-31 12:40:00,180.01,180.83,179.91,180.48,41868.0,180.01,180.83,179.91,180.48,41868.0
2024-10-31 12:50:00,180.35,180.71,180.35,180.54,22812.0,180.35,180.71,180.35,180.54,22812.0
2024-10-31 13:00:00,180.51,180.9,180.3,180.78,38586.0,180.51,180.9,180.3,180.78,38586.0
2024-10-31 13:10:00,180.82,180.84,180.38,180.55,51224.0,180.82,180.84,180.38,180.55,51224.0
2024-10-31 13:20:00,180.65,180.71,180.02,180.16,23188.0,180.65,180.71,180.02,180.16,23188.0
2024-10-31 13:30:00,180.16,180.21,179.86,180.05,21834.0,180.16,180.21,179.86,180.05,21834.0
2024-10-31 13:40:00,180.06,180.26,179.92,180.26,13784.0,180.06,180.26,179.92,180.26,13784.0
2024-10-31 13:50:00,180.26,180.42,180.02,180.18,17792.0,180.26,180.42,180.02,180.18,17792.0
2024-10-31 14:00:00,180.21,180.59,180.03,180.34,25260.0,180.21,180.59,180.03,180.34,25260.0
2024-10-31 14:10:00,180.29,180.53,180.04,180.08,20814.0,180.29,180.53,180.04,180.08,20814.0
2024-10-31 14:20:00,180.11,180.11,179.74,179.74,21656.0,180.11,180.11,179.74,179.74,21656.0
2024-10-31 14:30:00,179.83,179.85,179.4,179.54,76448.0,179.83,179.85,179.4,179.54,76448.0
2024-10-31 14:40:00,179.54,179.67,179.38,179.52,19178.0,179.54,179.67,179.38,179.52,19178.0
2024-10-31 14:50:00,179.6,179.9,179.6,179.65,26370.0,179.6,179.9,179.6,179.65,26370.0
2024-10-31 15:00:00,179.56,179.78,179.53,179.7,41302.0,179.56,179.78,179.53,179.7,41302.0
2024-10-31 15:10:00,179.71,180.2,179.57,179.92,33216.0,179.71,180.2,179.57,179.92,33216.0
2024-10-31 15:20:00,180.08,180.15,179.82,179.87,38278.0,180.08,180.15,179.82,179.87,38278.0
2024-10-31 15:30:00,179.96,180.0,179.66,179.82,38194.0,179.96,180.0,179.66,179.82,38194.0
2024-10-31 15:40:00,179.87,180.64,179.81,180.6,34856.0,179.87,180.64,179.81,180.6,34856.0
2024-10-31 15:50:00,180.59,180.91,180.09,180.12,206116.0,180.59,180.91,180.09,180.12,206116.0
2024-11-01 09:30:00,179.52,181.28,178.55,179.63,158734.0,179.52,181.28,178.55,179.63,158734.0
2024-11-01 09:40:00,179.66,180.03,179.03,179.69,55174.0,179.66,180.03,179.03,179.69,55174.0
2024-11-01 09:50:00,179.53,180.12,178.87,179.98,60436.0,179.53,180.12,178.87,179.98,60436.0
2024-11-01 10:00:00,180.18,180.5,179.65,180.03,74148.0,180.18,180.5,179.65,180.03,74148.0
2024-11-01 10:10:00,180.04,180.84,179.54,180.64,62312.0,180.04,180.84,179.54,180.64,62312.0
2024-11-01 10:20:00,180.53,181.41,180.44,181.28,74042.0,180.53,181.41,180.44,181.28,74042.0
2024-11-01 10:30:00,181.4,181.99,180.88,181.98,110772.0,181.4,181.99,180.88,181.98,110772.0
2024-11-01 10:40:00,182.13,182.13,181.35,181.91,52378.0,182.13,182.13,181.35,181.91,52378.0
2024-11-01 10:50:00,181.98,182.43,181.66,182.39,27248.0,181.98,182.43,181.66,182.39,27248.0
2024-11-01 11:00:00,182.39,182.69,182.12,182.53,33806.0,182.39,182.69,182.12,182.53,33806.0
2024-11-01 11:10:00,182.43,182.89,182.32,182.57,28242.0,182.43,182.89,182.32,182.57,28242.0
2024-11-01 11:20:00,182.54,182.54,182.16,182.23,24984.0,182.54,182.54,182.16,182.23,24984.0
2024-11-01 11:30:00,182.17,182.5,182.04,182.42,28162.0,182.17,182.5,182.04,182.42,28162.0
2024-11-01 11:40:00,182.42,182.73,182.16,182.73,29012.0,182.42,182.73,182.16,182.73,29012.0
2024-11-01 11:50:00,182.55,182.55,182.03,182.05,19850.0,182.55,182.55,182.03,182.05,19850.0
2024-11-01 12:00:00,182.15,182.31,181.87,182.07,30456.0,182.15,182.31,181.87,182.07,30456.0
2024-11-01 12:10:00,182.06,182.06,181.62,181.77,26406.0,182.06,182.06,181.62,181.77,26406.0
2024-11-01 12:20:00,181.88,182.13,181.6,181.6,26618.0,181.88,182.13,181.6,181.6,26618.0
2024-11-01 12:30:00,181.55,182.18,181.55,182.07,26474.0,181.55,182.18,181.55,182.07,26474.0
2024-11-01 12:40:00,181.96,182.16,181.5,182.1,54148.0,181.96,182.16,181.5,182.1,54148.0
2024-11-01 12:50:00,181.94,182.14,181.38,181.5,43624.0,181.94,182.14,181.38,181.5,43624.0
2024-11-01 13:00:00,181.6,181.61,181.15,181.19,14754.0,181.6,181.61,181.15,181.19,14754.0
2024-11-01 13:10:00,181.26,181.67,181.21,181.5,13976.0,181.26,181.67,181.21,181.5,13976.0
2024-11-01 13:20:00,181.6,182.16,181.55,181.99,16364.0,181.6,182.16,181.55,181.99,16364.0
2024-11-01 13:30:00,181.94,182.04,181.43,181.53,24310.0,181.94,182.04,181.43,181.53,24310.0
2024-11-01 13:40:00,181.56,181.75,181.34,181.38,23754.0,181.56,181.75,181.34,181.38,23754.0
2024-11-01 13:50:00,181.42,181.97,181.21,181.24,25582.0,181.42,181.97,181.21,181.24,25582.0
2024-11-01 14:00:00,181.24,181.43,180.95,181.07,28498.0,181.24,181.43,180.95,181.07,28498.0
2024-11-01 14:10:00,181.11,181.14,180.73,180.74,19468.0,181.11,181.14,180.73,180.74,19468.0
2024-11-01 14:20:00,180.72,180.94,180.58,180.85,74110.0,180.72,180.94,180.58,180.85,74110.0
2024-11-01 14:30:00,180.72,181.04,180.57,180.72,15288.0,180.72,181.04,180.57,180.72,15288.0
2024-11-01 14:40:00,180.81,181.26,180.75,181.1,28658.0,180.81,181.26,180.75,181.1,28658.0
2024-11-01 14:50:00,181.19,181.38,181.13,181.19,13682.0,181.19,181.38,181.13,181.19,13682.0
2024-11-01 15:00:00,181.2,181.46,181.1,181.4,14742.0,181.2,181.46,181.1,181.4,14742.0
2024-11-01 15:10:00,181.47,181.97,181.41,181.97,17684.0,181.47,181.97,181.41,181.97,17684.0
2024-11-01 15:20:00,181.96,182.04,181.34,181.34,23164.0,181.96,182.04,181.34,181.34,23164.0
2024-11-01 15:30:00,181.33,181.66,181.33,181.57,42084.0,181.33,181.66,181.33,181.57,42084.0
2024-11-01 15:40:00,181.57,181.72,181.26,181.45,32328.0,181.57,181.72,181.26,181.45,32328.0
2024-11-01 15:50:00,181.44,181.61,180.87,181.32,149026.0,181.44,181.61,180.87,181.32,149026.0
2024-11-04 09:30:00,180.33,180.33,178.0,178.76,150382.0,180.33,180.33,178.0,178.76,150382.0
2024-11-04 09:40:00,178.92,179.38,178.21,179.24,35084.0,178.92,179.38,178.21,179.24,35084.0
2024-11-04 09:50:00,179.32,179.98,178.99,179.84,35176.0,179.32,179.98,178.99,179.84,35176.0
2024-11-04 10:00:00,179.59,180.01,179.29,179.49,14056.0,179.59,180.01,179.29,179.49,14056.0
2024-11-04 10:10:00,179.29,179.77,179.01,179.76,34676.0,179.29,179.77,179.01,179.76,34676.0
2024-11-04 10:20:00,179.73,179.95,179.41,179.56,32882.0,179.73,179.95,179.41,179.56,32882.0
2024-11-04 10:30:00,179.59,180.24,179.39,179.71,29894.0,179.59,180.24,179.39,179.71,29894.0
2024-11-04 10:40:00,179.76,180.4,179.7,180.33,21288.0,179.76,180.4,179.7,180.33,21288.0
2024-11-04 10:50:00,180.54,181.0,180.38,180.79,30522.0,180.54,181.0,180.38,180.79,30522.0
2024-11-04 11:00:00,180.79,181.0,180.55,180.64,23452.0,180.79,181.0,180.55,180.64,23452.0
2024-11-04 11:10:00,180.76,181.32,180.76,181.21,29070.0,180.76,181.32,180.76,181.21,29070.0
2024-11-04 11:20:00,181.01,181.18,180.77,180.85,15182.0,181.01,181.18,180.77,180.85,15182.0
2024-11-04 11:30:00,180.76,180.77,180.35,180.52,18494.0,180.76,180.77,180.35,180.52,18494.0
2024-11-04 11:40:00,180.46,180.46,179.96,180.09,10378.0,180.46,180.46,179.96,180.09,10378.0
2024-11-04 11:50:00,180.14,180.22,179.93,180.13,12252.0,180.14,180.22,179.93,180.13,12252.0
2024-11-04 12:00:00,180.13,180.41,179.91,179.91,11666.0,180.13,180.41,179.91,179.91,11666.0
2024-11-04 12:10:00,179.9,180.39,179.81,180.19,13184.0,179.9,180.39,179.81,180.19,13184.0
2024-11-04 12:20:00,180.02,180.75,180.02,180.63,21336.0,180.02,180.75,180.02,180.63,21336.0
2024-11-04 12:30:00,180.65,180.9,180.47,180.68,9922.0,180.65,180.9,180.47,180.68,9922.0
2024-11-04 12:40:00,180.68,181.0,180.43,180.95,15836.0,180.68,181.0,180.43,180.95,15836.0
2024-11-04 12:50:00,180.99,181.01,180.7,180.75,8362.0,180.99,181.01,180.7,180.75,8362.0
2024-11-04 13:00:00,180.77,180.91,180.2,180.23,17700.0,180.77,180.91,180.2,180.23,17700.0
2024-11-04 13:10:00,180.27,180.9,180.23,180.72,12954.0,180.27,180.9,180.23,180.72,12954.0
2024-11-04 13:20:00,180.88,180.99,180.65,180.73,11892.0,180.88,180.99,180.65,180.73,11892.0
2024-11-04 13:30:00,180.8,180.88,180.48,180.53,9660.0,180.8,180.88,180.48,180.53,9660.0
2024-11-04 13:40:00,180.54,181.0,180.51,180.79,14612.0,180.54,181.0,180.51,180.79,14612.0
2024-11-04 13:50:00,180.82,180.95,180.75,180.81,11478.0,180.82,180.95,180.75,180.81,11478.0
2024-11-04 14:00:00,180.81,181.14,180.72,181.08,16102.0,180.81,181.14,180.72,181.08,16102.0
2024-11-04 14:10:00,181.08,181.31,180.91,181.13,15678.0,181.08,181.31,180.91,181.13,15678.0
2024-11-04 14:20:00,181.13,181.6,181.04,181.37,15064.0,181.13,181.6,181.04,181.37,15064.0
2024-11-04 14:30:00,181.46,181.94,181.4,181.59,13396.0,181.46,181.94,181.4,181.59,13396.0
2024-11-04 14:40:00,181.69,181.69,181.27,181.36,9362.0,181.69,181.69,181.27,181.36,9362.0
2024-11-04 14:50:00,181.34,181.51,181.25,181.27,9820.0,181.34,181.51,181.25,181.27,9820.0
2024-11-04 15:00:00,181.07,181.21,180.97,181.2,9650.0,181.07,181.21,180.97,181.2,9650.0
2024-11-04 15:10:00,181.05,181.13,180.78,181.0,19030.0,181.05,181.13,180.78,181.0,19030.0
2024-11-04 15:20:00,181.0,181.37,180.98,181.25,10870.0,181.0,181.37,180.98,181.25,10870.0
2024-11-04 15:30:00,181.07,181.18,180.7,180.79,19376.0,181.07,181.18,180.7,180.79,19376.0
2024-11-04 15:40:00,180.84,181.27,180.78,181.24,25868.0,180.84,181.27,180.78,181.24,25868.0
2024-11-04 15:50:00,181.1,181.16,180.33,180.59,139540.0,181.1,181.16,180.33,180.59,139540.0
2024-11-05 09:30:00,181.89,183.5,181.85,182.49,94628.0,181.89,183.5,181.85,182.49,94628.0
2024-11-05 09:40:00,182.48,182.98,181.97,182.98,15300.0,182.48,182.98,181.97,182.98,15300.0
2024-11-05 09:50:00,182.68,183.1,182.17,182.24,25568.0,182.68,183.1,182.17,182.24,25568.0
2024-11-05 10:00:00,182.5,182.62,181.64,182.38,21726.0,182.5,182.62,181.64,182.38,21726.0
2024-11-05 10:10:00,182.38,182.9,182.17,182.65,18362.0,182.38,182.9,182.17,182.65,18362.0
2024-11-05 10:20:00,182.6,182.85,181.9,182.07,17302.0,182.6,182.85,181.9,182.07,17302.0
2024-11-05 10:30:00,182.18,182.29,181.73,181.8,13416.0,182.18,182.29,181.73,181.8,13416.0
2024-11-05 10:40:00,181.79,181.85,181.35,181.82,39178.0,181.79,181.85,181.35,181.82,39178.0
2024-11-05 10:50:00,181.72,181.81,181.17,181.5,25816.0,181.72,181.81,181.17,181.5,25816.0
2024-11-05 11:00:00,181.5,182.0,181.1,181.91,38996.0,181.5,182.0,181.1,181.91,38996.0
2024-11-05 11:10:00,181.91,182.39,181.5,182.29,14920.0,181.91,182.39,181.5,182.29,14920.0
2024-11-05 11:20:00,182.29,182.85,182.15,182.44,22834.0,182.29,182.85,182.15,182.44,22834.0
2024-11-05 11:30:00,182.35,182.9,182.3,182.52,21132.0,182.35,182.9,182.3,182.52,21132.0
2024-11-05 11:40:00,182.47,182.9,182.34,182.75,19158.0,182.47,182.9,182.34,182.75,19158.0
2024-11-05 11:50:00,182.85,183.07,182.57,182.95,14946.0,182.85,183.07,182.57,182.95,14946.0
2024-11-05 12:00:00,182.93,182.93,182.64,182.73,17670.0,182.93,182.93,182.64,182.73,17670.0
2024-11-05 12:10:00,182.74,183.74,182.7,183.73,39294.0,182.74,183.74,182.7,183.73,39294.0
2024-11-05 12:20:00,183.69,183.74,183.39,183.41,21356.0,183.69,183.74,183.39,183.41,21356.0
2024-11-05 12:30:00,183.6,183.99,183.46,183.46,23526.0,183.6,183.99,183.46,183.46,23526.0
2024-11-05 12:40:00,183.51,183.6,183.29,183.51,12534.0,183.51,183.6,183.29,183.51,12534.0
2024-11-05 12:50:00,183.5,183.64,183.32,183.44,12592.0,183.5,183.64,183.32,183.44,12592.0
2024-11-05 13:00:00,183.45,183.89,183.37,183.89,31960.0,183.45,183.89,183.37,183.89,31960.0
2024-11-05 13:10:00,183.89,183.92,183.53,183.72,18300.0,183.89,183.92,183.53,183.72,18300.0
2024-11-05 13:20:00,183.82,183.9,183.61,183.66,14774.0,183.82,183.9,183.61,183.66,14774.0
2024-11-05 13:30:00,183.67,183.97,183.38,183.67,23016.0,183.67,183.97,183.38,183.67,23016.0
2024-11-05 13:40:00,183.67,183.93,183.42,183.54,55544.0,183.67,183.93,183.42,183.54,55544.0
2024-11-05 13:50:00,183.5,183.68,183.25,183.25,39312.0,183.5,183.68,183.25,183.25,39312.0
2024-11-05 14:00:00,183.3,183.8,183.25,183.66,41980.0,183.3,183.8,183.25,183.66,41980.0
2024-11-05 14:10:00,183.79,183.91,183.53,183.53,22950.0,183.79,183.91,183.53,183.53,22950.0
2024-11-05 14:20:00,183.53,183.75,183.43,183.5,26738.0,183.53,183.75,183.43,183.5,26738.0
2024-11-05 14:30:00,183.49,183.6,183.41,183.56,14578.0,183.49,183.6,183.41,183.56,14578.0
2024-11-05 14:40:00,183.57,183.98,183.57,183.82,42928.0,183.57,183.98,183.57,183.82,42928.0
2024-11-05 14:50:00,183.73,183.8,183.31,183.45,15400.0,183.73,183.8,183.31,183.45,15400.0
2024-11-05 15:00:00,183.23,183.61,183.16,183.61,14276.0,183.23,183.61,183.16,183.61,14276.0
2024-11-05 15:10:00,183.61,183.78,183.59,183.66,14036.0,183.61,183.78,183.59,183.66,14036.0
2024-11-05 15:20:00,183.66,183.85,183.62,183.85,18018.0,183.66,183.85,183.62,183.85,18018.0
2024-11-05 15:30:00,183.75,184.25,183.67,183.95,58204.0,183.75,184.25,183.67,183.95,58204.0
2024-11-05 15:40:00,183.96,183.96,183.63,183.82,34754.0,183.96,183.96,183.63,183.82,34754.0
2024-11-05 15:50:00,183.8,183.82,182.85,183.15,143958.0,183.8,183.82,182.85,183.15,143958.0
2024-11-06 09:30:00,189.0,192.65,188.0,192.6,311090.0,189.0,192.65,188.0,192.6,311090.0
2024-11-06 09:40:00,192.48,193.1,191.35,191.74,200116.0,192.48,193.1,191.35,191.74,200116.0
2024-11-06 09:50:00,191.75,192.57,190.68,191.04,133270.0,191.75,192.57,190.68,191.04,133270.0
2024-11-06 10:00:00,191.04,191.82,190.16,191.42,76310.0,191.04,191.82,190.16,191.42,76310.0
2024-11-06 10:10:00,191.45,191.88,190.97,191.24,66832.0,191.45,191.88,190.97,191.24,66832.0
2024-11-06 10:20:00,191.36,191.86,190.8,191.53,56510.0,191.36,191.86,190.8,191.53,56510.0
2024-11-06 10:30:00,191.62,192.29,191.41,191.51,74488.0,191.62,192.29,191.41,191.51,74488.0
2024-11-06 10:40:00,191.67,191.75,190.9,191.48,44132.0,191.67,191.75,190.9,191.48,44132.0
2024-11-06 10:50:00,191.38,192.4,190.91,191.93,128346.0,191.38,192.4,190.91,191.93,128346.0
2024-11-06 11:00:00,192.05,192.16,190.9,191.38,75716.0,192.05,192.16,190.9,191.38,75716.0
2024-11-06 11:10:00,191.31,191.85,191.03,191.29,23392.0,191.31,191.85,191.03,191.29,23392.0
2024-11-06 11:20:00,191.23,191.79,190.76,191.6,29002.0,191.23,191.79,190.76,191.6,29002.0
2024-11-06 11:30:00,191.47,192.1,191.47,191.7,38044.0,191.47,192.1,191.47,191.7,38044.0
2024-11-06 11:40:00,191.59,191.85,191.35,191.63,16460.0,191.59,191.85,191.35,191.63,16460.0
2024-11-06 11:50:00,191.63,191.97,191.39,191.39,16652.0,191.63,191.97,191.39,191.39,16652.0
2024-11-06 12:00:00,191.44,191.44,190.89,191.19,26456.0,191.44,191.44,190.89,191.19,26456.0
2024-11-06 12:10:00,191.15,191.39,191.1,191.39,23418.0,191.15,191.39,191.1,191.39,23418.0
2024-11-06 12:20:00,191.38,191.7,191.32,191.7,25000.0,191.38,191.7,191.32,191.7,25000.0
2024-11-06 12:30:00,191.71,192.0,191.63,191.99,22780.0,191.71,192.0,191.63,191.99,22780.0
2024-11-06 12:40:00,191.91,192.26,191.91,192.25,25556.0,191.91,192.26,191.91,192.25,25556.0
2024-11-06 12:50:00,192.19,192.21,191.55,191.71,27166.0,192.19,192.21,191.55,191.71,27166.0
2024-11-06 13:00:00,191.75,191.75,190.97,191.14,24132.0,191.75,191.75,190.97,191.14,24132.0
2024-11-06 13:10:00,191.17,191.5,191.13,191.39,23644.0,191.17,191.5,191.13,191.39,23644.0
2024-11-06 13:20:00,191.38,191.88,191.27,191.83,20938.0,191.38,191.88,191.27,191.83,20938.0
2024-11-06 13:30:00,191.87,192.0,191.5,191.53,13708.0,191.87,192.0,191.5,191.53,13708.0
2024-11-06 13:40:00,191.6,191.7,191.31,191.33,15264.0,191.6,191.7,191.31,191.33,15264.0
2024-11-06 13:50:00,191.37,191.67,191.13,191.21,24872.0,191.37,191.67,191.13,191.21,24872.0
2024-11-06 14:00:00,191.13,191.74,191.13,191.74,15978.0,191.13,191.74,191.13,191.74,15978.0
2024-11-06 14:10:00,191.63,191.86,191.5,191.61,22558.0,191.63,191.86,191.5,191.61,22558.0
2024-11-06 14:20:00,191.65,191.81,191.52,191.72,20762.0,191.65,191.81,191.52,191.72,20762.0
2024-11-06 14:30:00,191.71,192.14,191.71,192.14,22008.0,191.71,192.14,191.71,192.14,22008.0
2024-11-06 14:40:00,192.06,192.16,191.82,192.09,23796.0,192.06,192.16,191.82,192.09,23796.0
2024-11-06 14:50:00,192.08,192.25,192.01,192.21,41746.0,192.08,192.25,192.01,192.21,41746.0
2024-11-06 15:00:00,192.19,192.36,192.0,192.31,23982.0,192.19,192.36,192.0,192.31,23982.0
2024-11-06 15:10:00,192.31,192.57,192.26,192.4,37970.0,192.31,192.57,192.26,192.4,37970.0
2024-11-06 15:20:00,192.4,192.54,191.98,192.1,46136.0,192.4,192.54,191.98,192.1,46136.0
2024-11-06 15:30:00,192.09,192.22,191.64,191.78,25176.0,192.09,192.22,191.64,191.78,25176.0
2024-11-06 15:40:00,191.78,192.47,191.78,192.06,52314.0,191.78,192.47,191.78,192.06,52314.0
2024-11-06 15:50:00,192.01,192.67,191.8,192.59,294544.0,192.01,192.67,191.8,192.59,294544.0
2024-11-07 09:30:00,189.29,191.48,188.11,190.03,234758.0,189.29,191.48,188.11,190.03,234758.0
2024-11-07 09:40:00,190.24,190.84,189.6,189.96,142348.0,190.24,190.84,189.6,189.96,142348.0
2024-11-07 09:50:00,190.06,191.02,189.99,190.56,61288.0,190.06,191.02,189.99,190.56,61288.0
2024-11-07 10:00:00,190.51,190.51,189.15,189.2,69820.0,190.51,190.51,189.15,189.2,69820.0
2024-11-07 10:10:00,189.22,189.91,188.94,189.21,78788.0,189.22,189.91,188.94,189.21,78788.0
2024-11-07 10:20:00,189.35,189.84,188.99,189.72,43434.0,189.35,189.84,188.99,189.72,43434.0
2024-11-07 10:30:00,189.64,189.81,189.15,189.81,34566.0,189.64,189.81,189.15,189.81,34566.0
2024-11-07 10:40:00,189.95,190.33,189.49,190.31,22310.0,189.95,190.33,189.49,190.31,22310.0
2024-11-07 10:50:00,190.28,190.86,190.13,190.8,31406.0,190.28,190.86,190.13,190.8,31406.0
2024-11-07 11:00:00,190.84,191.07,190.5,190.88,22922.0,190.84,191.07,190.5,190.88,22922.0
2024-11-07 11:10:00,190.89,190.89,190.49,190.49,17754.0,190.89,190.89,190.49,190.49,17754.0
2024-11-07 11:20:00,190.59,190.75,190.43,190.63,27106.0,190.59,190.75,190.43,190.63,27106.0
2024-11-07 11:30:00,190.62,191.08,190.59,190.85,32848.0,190.62,191.08,190.59,190.85,32848.0
2024-11-07 11:40:00,190.84,190.89,190.52,190.84,20820.0,190.84,190.89,190.52,190.84,20820.0
2024-11-07 11:50:00,190.83,191.66,190.83,191.57,40836.0,190.83,191.66,190.83,191.57,40836.0
2024-11-07 12:00:00,191.5,191.66,191.04,191.25,28356.0,191.5,191.66,191.04,191.25,28356.0
2024-11-07 12:10:00,191.29,191.6,191.04,191.1,20232.0,191.29,191.6,191.04,191.1,20232.0
2024-11-07 12:20:00,191.12,191.76,191.04,191.76,42352.0,191.12,191.76,191.04,191.76,42352.0
2024-11-07 12:30:00,191.68,191.79,191.33,191.62,10886.0,191.68,191.79,191.33,191.62,10886.0
2024-11-07 12:40:00,191.67,191.94,191.64,191.85,16008.0,191.67,191.94,191.64,191.85,16008.0
2024-11-07 12:50:00,191.8,191.84,191.65,191.76,10872.0,191.8,191.84,191.65,191.76,10872.0
2024-11-07 13:00:00,191.81,191.92,191.53,191.53,12054.0,191.81,191.92,191.53,191.53,12054.0
2024-11-07 13:10:00,191.44,191.67,191.31,191.44,13962.0,191.44,191.67,191.31,191.44,13962.0
2024-11-07 13:20:00,191.69,191.84,191.65,191.79,9306.0,191.69,191.84,191.65,191.79,9306.0
2024-11-07 13:30:00,191.68,192.22,191.66,192.0,33560.0,191.68,192.22,191.66,192.0,33560.0
2024-11-07 13:40:00,191.89,192.0,191.7,192.0,24042.0,191.89,192.0,191.7,192.0,24042.0
2024-11-07 13:50:00,191.96,192.45,191.83,192.22,42558.0,191.96,192.45,191.83,192.22,42558.0
2024-11-07 14:00:00,192.32,192.44,191.65,192.35,47534.0,192.32,192.44,191.65,192.35,47534.0
2024-11-07 14:10:00,192.31,192.65,191.96,192.52,46330.0,192.31,192.65,191.96,192.52,46330.0
2024-11-07 14:20:00,192.53,192.82,192.44,192.79,22306.0,192.53,192.82,192.44,192.79,22306.0
2024-11-07 14:30:00,192.75,193.27,192.67,193.12,20182.0,192.75,193.27,192.67,193.12,20182.0
2024-11-07 14:40:00,193.05,193.5,192.82,193.32,41102.0,193.05,193.5,192.82,193.32,41102.0
2024-11-07 14:50:00,193.31,193.43,193.07,193.43,23654.0,193.31,193.43,193.07,193.43,23654.0
2024-11-07 15:00:00,193.39,193.48,192.69,193.06,35314.0,193.39,193.48,192.69,193.06,35314.0
2024-11-07 15:10:00,193.0,193.42,192.97,193.21,45712.0,193.0,193.42,192.97,193.21,45712.0
2024-11-07 15:20:00,193.18,193.28,192.94,193.03,53190.0,193.18,193.28,192.94,193.03,53190.0
2024-11-07 15:30:00,193.03,193.08,192.65,192.81,37382.0,193.03,193.08,192.65,192.81,37382.0
2024-11-07 15:40:00,192.78,193.05,192.68,192.79,48318.0,192.78,193.05,192.68,192.79,48318.0
2024-11-07 15:50:00,192.74,193.6,192.57,193.52,155648.0,192.74,193.6,192.57,193.52,155648.0
2024-11-08 09:30:00,194.5,195.83,192.44,194.63,218216.0,194.5,195.83,192.44,194.63,218216.0
2024-11-08 09:40:00,194.64,194.64,193.01,194.04,60224.0,194.64,194.64,193.01,194.04,60224.0
2024-11-08 09:50:00,194.0,194.8,193.63,193.69,70080.0,194.0,194.8,193.63,193.69,70080.0
2024-11-08 10:00:00,193.53,194.36,193.53,193.76,26234.0,193.53,194.36,193.53,193.76,26234.0
2024-11-08 10:10:00,193.66,193.66,192.76,193.21,47354.0,193.66,193.66,192.76,193.21,47354.0
2024-11-08 10:20:00,193.27,193.3,192.5,193.01,54384.0,193.27,193.3,192.5,193.01,54384.0
2024-11-08 10:30:00,192.98,193.19,192.14,192.7,49918.0,192.98,193.19,192.14,192.7,49918.0
2024-11-08 10:40:00,192.63,193.55,192.56,193.51,32314.0,192.63,193.55,192.56,193.51,32314.0
2024-11-08 10:50:00,193.53,194.51,193.5,194.28,31030.0,193.53,194.51,193.5,194.28,31030.0
2024-11-08 11:00:00,194.33,194.63,194.11,194.45,32812.0,194.33,194.63,194.11,194.45,32812.0
2024-11-08 11:10:00,194.43,194.6,194.15,194.21,34300.0,194.43,194.6,194.15,194.21,34300.0
2024-11-08 11:20:00,194.35,195.0,194.35,194.97,32126.0,194.35,195.0,194.35,194.97,32126.0
2024-11-08 11:30:00,194.89,195.78,194.65,195.75,101664.0,194.89,195.78,194.65,195.75,101664.0
2024-11-08 11:40:00,195.68,195.83,195.21,195.58,67864.0,195.68,195.83,195.21,195.58,67864.0
2024-11-08 11:50:00,195.6,196.08,195.59,196.0,39096.0,195.6,196.08,195.59,196.0,39096.0
2024-11-08 12:00:00,195.96,196.33,195.83,195.92,36722.0,195.96,196.33,195.83,195.92,36722.0
2024-11-08 12:10:00,195.88,195.9,195.23,195.43,28878.0,195.88,195.9,195.23,195.43,28878.0
2024-11-08 12:20:00,195.44,195.52,194.99,195.16,22898.0,195.44,195.52,194.99,195.16,22898.0
2024-11-08 12:30:00,195.15,195.68,195.12,195.38,29256.0,195.15,195.68,195.12,195.38,29256.0
2024-11-08 12:40:00,195.39,195.75,194.54,195.44,87958.0,195.39,195.75,194.54,195.44,87958.0
2024-11-08 12:50:00,195.33,195.54,195.22,195.32,15324.0,195.33,195.54,195.22,195.32,15324.0
2024-11-08 13:00:00,195.25,195.71,195.19,195.68,23240.0,195.25,195.71,195.19,195.68,23240.0
2024-11-08 13:10:00,195.64,195.76,195.31,195.31,8964.0,195.64,195.76,195.31,195.31,8964.0
2024-11-08 13:20:00,195.34,195.89,195.31,195.78,21132.0,195.34,195.89,195.31,195.78,21132.0
2024-11-08 13:30:00,195.83,196.39,195.82,196.29,34340.0,195.83,196.39,195.82,196.29,34340.0
2024-11-08 13:40:00,196.22,196.29,195.84,195.86,20120.0,196.22,196.29,195.84,195.86,20120.0
2024-11-08 13:50:00,195.87,195.99,195.48,195.84,20208.0,195.87,195.99,195.48,195.84,20208.0
2024-11-08 14:00:00,195.79,195.97,195.5,195.75,22752.0,195.79,195.97,195.5,195.75,22752.0
2024-11-08 14:10:00,195.73,195.92,195.6,195.87,24756.0,195.73,195.92,195.6,195.87,24756.0
2024-11-08 14:20:00,195.84,196.25,195.82,196.15,19274.0,195.84,196.25,195.82,196.15,19274.0
2024-11-08 14:30:00,196.19,196.24,195.9,196.17,29206.0,196.19,196.24,195.9,196.17,29206.0
2024-11-08 14:40:00,196.12,196.6,196.02,196.19,55692.0,196.12,196.6,196.02,196.19,55692.0
2024-11-08 14:50:00,196.15,196.25,195.99,196.23,24838.0,196.15,196.25,195.99,196.23,24838.0
2024-11-08 15:00:00,196.23,196.29,195.89,196.25,23670.0,196.23,196.29,195.89,196.25,23670.0
2024-11-08 15:10:00,196.27,196.32,196.13,196.21,19206.0,196.27,196.32,196.13,196.21,19206.0
2024-11-08 15:20:00,196.18,196.6,196.01,196.19,52814.0,196.18,196.6,196.01,196.19,52814.0
2024-11-08 15:30:00,196.09,196.27,195.81,196.21,30418.0,196.09,196.27,195.81,196.21,30418.0
2024-11-08 15:40:00,196.17,196.25,195.78,195.79,48044.0,196.17,196.25,195.78,195.79,48044.0
2024-11-08 15:50:00,195.75,195.84,195.36,195.75,199362.0,195.75,195.84,195.36,195.75,199362.0
2024-11-11 09:30:00,197.83,199.88,196.85,198.86,202772.0,197.83,199.88,196.85,198.86,202772.0
2024-11-11 09:40:00,198.55,199.75,198.5,198.88,95292.0,198.55,199.75,198.5,198.88,95292.0
2024-11-11 09:50:00,199.0,200.25,198.76,199.18,88378.0,199.0,200.25,198.76,199.18,88378.0
2024-11-11 10:00:00,199.33,199.45,197.82,198.23,54696.0,199.33,199.45,197.82,198.23,54696.0
2024-11-11 10:10:00,198.27,198.71,197.51,198.04,35012.0,198.27,198.71,197.51,198.04,35012.0
2024-11-11 10:20:00,198.14,198.62,197.83,198.19,36118.0,198.14,198.62,197.83,198.19,36118.0
2024-11-11 10:30:00,198.34,198.68,197.9,198.5,36358.0,198.34,198.68,197.9,198.5,36358.0
2024-11-11 10:40:00,198.58,198.79,197.88,198.5,27372.0,198.58,198.79,197.88,198.5,27372.0
2024-11-11 10:50:00,198.44,198.73,198.18,198.26,48908.0,198.44,198.73,198.18,198.26,48908.0
2024-11-11 11:00:00,198.23,198.69,197.65,197.79,85652.0,198.23,198.69,197.65,197.79,85652.0
2024-11-11 11:10:00,197.8,198.42,197.48,198.42,35146.0,197.8,198.42,197.48,198.42,35146.0
2024-11-11 11:20:00,198.31,198.77,198.3,198.56,29080.0,198.31,198.77,198.3,198.56,29080.0
2024-11-11 11:30:00,198.65,199.46,198.51,199.39,37900.0,198.65,199.46,198.51,199.39,37900.0
2024-11-11 11:40:00,199.39,199.67,199.13,199.6,27678.0,199.39,199.67,199.13,199.6,27678.0
2024-11-11 11:50:00,199.61,200.33,199.54,200.25,48152.0,199.61,200.33,199.54,200.25,48152.0
2024-11-11 12:00:00,200.29,200.35,199.03,199.1,52078.0,200.29,200.35,199.03,199.1,52078.0
2024-11-11 12:10:00,199.1,199.64,199.1,199.57,20588.0,199.1,199.64,199.1,199.57,20588.0
2024-11-11 12:20:00,199.42,199.63,199.04,199.18,37954.0,199.42,199.63,199.04,199.18,37954.0
2024-11-11 12:30:00,199.13,199.65,199.0,199.33,11068.0,199.13,199.65,199.0,199.33,11068.0
2024-11-11 12:40:00,199.42,199.47,199.15,199.23,27206.0,199.42,199.47,199.15,199.23,27206.0
2024-11-11 12:50:00,199.13,199.26,198.87,198.94,18048.0,199.13,199.26,198.87,198.94,18048.0
2024-11-11 13:00:00,198.88,198.92,198.54,198.71,16116.0,198.88,198.92,198.54,198.71,16116.0
2024-11-11 13:10:00,198.72,199.12,198.52,199.03,20494.0,198.72,199.12,198.52,199.03,20494.0
2024-11-11 13:20:00,199.03,199.34,198.92,199.13,29396.0,199.03,199.34,198.92,199.13,29396.0
2024-11-11 13:30:00,199.29,199.55,199.18,199.54,20642.0,199.29,199.55,199.18,199.54,20642.0
2024-11-11 13:40:00,199.55,199.71,199.27,199.57,32800.0,199.55,199.71,199.27,199.57,32800.0
2024-11-11 13:50:00,199.6,199.64,199.25,199.37,16454.0,199.6,199.64,199.25,199.37,16454.0
2024-11-11 14:00:00,199.28,199.29,198.77,198.94,47270.0,199.28,199.29,198.77,198.94,47270.0
2024-11-11 14:10:00,198.89,199.0,198.57,198.94,12058.0,198.89,199.0,198.57,198.94,12058.0
2024-11-11 14:20:00,198.96,199.05,198.88,199.05,15020.0,198.96,199.05,198.88,199.05,15020.0
2024-11-11 14:30:00,199.03,199.28,198.85,198.88,44332.0,199.03,199.28,198.85,198.88,44332.0
2024-11-11 14:40:00,198.9,199.08,198.77,198.89,23114.0,198.9,199.08,198.77,198.89,23114.0
2024-11-11 14:50:00,198.8,198.96,198.41,198.96,28040.0,198.8,198.96,198.41,198.96,28040.0
2024-11-11 15:00:00,198.96,199.02,198.78,198.88,20148.0,198.96,199.02,198.78,198.88,20148.0
2024-11-11 15:10:00,198.93,199.06,198.73,198.92,23514.0,198.93,199.06,198.73,198.92,23514.0
2024-11-11 15:20:00,198.89,198.89,198.71,198.85,17070.0,198.89,198.89,198.71,198.85,17070.0
2024-11-11 15:30:00,198.83,199.22,198.72,199.08,38988.0,198.83,199.22,198.72,199.08,38988.0
2024-11-11 15:40:00,199.05,199.08,198.93,198.96,24568.0,199.05,199.08,198.93,198.96,24568.0
2024-11-11 15:50:00,198.91,199.23,198.7,199.11,151504.0,198.91,199.23,198.7,199.11,151504.0
2024-11-12 09:30:00,197.88,198.09,196.99,197.88,170656.0,197.88,198.09,196.99,197.88,170656.0
2024-11-12 09:40:00,197.89,198.62,197.81,198.43,91918.0,197.89,198.62,197.81,198.43,91918.0
2024-11-12 09:50:00,198.5,199.46,198.12,198.28,81840.0,198.5,199.46,198.12,198.28,81840.0
2024-11-12 10:00:00,198.28,198.45,197.7,198.4,45976.0,198.28,198.45,197.7,198.4,45976.0
2024-11-12 10:10:00,198.51,198.97,198.35,198.57,17944.0,198.51,198.97,198.35,198.57,17944.0
2024-11-12 10:20:00,198.62,198.97,198.35,198.44,27176.0,198.62,198.97,198.35,198.44,27176.0
2024-11-12 10:30:00,198.35,198.5,197.95,198.33,44010.0,198.35,198.5,197.95,198.33,44010.0
2024-11-12 10:40:00,198.32,198.6,198.2,198.54,18348.0,198.32,198.6,198.2,198.54,18348.0
2024-11-12 10:50:00,198.6,199.19,198.59,199.1,32760.0,198.6,199.19,198.59,199.1,32760.0
2024-11-12 11:00:00,198.77,199.12,198.65,199.12,24108.0,198.77,199.12,198.65,199.12,24108.0
2024-11-12 11:10:00,199.08,199.34,198.6,199.15,25886.0,199.08,199.34,198.6,199.15,25886.0
2024-11-12 11:20:00,199.13,199.48,199.1,199.33,24596.0,199.13,199.48,199.1,199.33,24596.0
2024-11-12 11:30:00,199.34,199.66,199.31,199.32,25648.0,199.34,199.66,199.31,199.32,25648.0
2024-11-12 11:40:00,199.34,199.41,198.87,198.97,17054.0,199.34,199.41,198.87,198.97,17054.0
2024-11-12 11:50:00,198.98,199.56,198.98,199.01,16076.0,198.98,199.56,198.98,199.01,16076.0
2024-11-12 12:00:00,198.94,199.3,198.76,199.15,15006.0,198.94,199.3,198.76,199.15,15006.0
2024-11-12 12:10:00,199.2,199.25,198.58,198.77,15080.0,199.2,199.25,198.58,198.77,15080.0
2024-11-12 12:20:00,198.74,199.37,198.7,199.19,21596.0,198.74,199.37,198.7,199.19,21596.0
2024-11-12 12:30:00,199.28,199.41,199.1,199.33,16480.0,199.28,199.41,199.1,199.33,16480.0
2024-11-12 12:40:00,199.38,199.38,198.77,198.77,13616.0,199.38,199.38,198.77,198.77,13616.0
2024-11-12 12:50:00,198.73,198.87,198.23,198.25,10380.0,198.73,198.87,198.23,198.25,10380.0
2024-11-12 13:00:00,198.16,198.44,198.11,198.38,11846.0,198.16,198.44,198.11,198.38,11846.0
2024-11-12 13:10:00,198.39,198.82,198.37,198.82,14336.0,198.39,198.82,198.37,198.82,14336.0
2024-11-12 13:20:00,198.87,198.87,198.49,198.63,13940.0,198.87,198.87,198.49,198.63,13940.0
2024-11-12 13:30:00,198.75,198.99,198.52,198.52,22728.0,198.75,198.99,198.52,198.52,22728.0
2024-11-12 13:40:00,198.48,198.77,198.32,198.54,14832.0,198.48,198.77,198.32,198.54,14832.0
2024-11-12 13:50:00,198.62,198.94,198.54,198.78,17054.0,198.62,198.94,198.54,198.78,17054.0
2024-11-12 14:00:00,198.81,198.98,198.67,198.9,23888.0,198.81,198.98,198.67,198.9,23888.0
2024-11-12 14:10:00,198.9,199.19,198.79,199.19,26002.0,198.9,199.19,198.79,199.19,26002.0
2024-11-12 14:20:00,199.27,199.33,199.07,199.28,16880.0,199.27,199.33,199.07,199.28,16880.0
2024-11-12 14:30:00,199.28,199.39,199.18,199.27,21524.0,199.28,199.39,199.18,199.27,21524.0
2024-11-12 14:40:00,199.2,199.39,198.93,199.0,9738.0,199.2,199.39,198.93,199.0,9738.0
2024-11-12 14:50:00,199.09,199.16,198.96,199.03,11916.0,199.09,199.16,198.96,199.03,11916.0
2024-11-12 15:00:00,199.09,199.09,198.75,198.88,13060.0,199.09,199.09,198.75,198.88,13060.0
2024-11-12 15:10:00,198.83,199.1,198.71,199.1,25512.0,198.83,199.1,198.71,199.1,25512.0
2024-11-12 15:20:00,199.05,199.21,198.95,199.13,20674.0,199.05,199.21,198.95,199.13,20674.0
2024-11-12 15:30:00,199.04,199.17,198.98,199.12,21234.0,199.04,199.17,198.98,199.12,21234.0
2024-11-12 15:40:00,199.04,199.33,198.97,199.31,39362.0,199.04,199.33,198.97,199.31,39362.0
2024-11-12 15:50:00,199.26,199.28,198.64,199.05,170566.0,199.26,199.28,198.64,199.05,170566.0
2024-11-13 09:30:00,199.64,201.25,198.66,199.04,157516.0,199.64,201.25,198.66,199.04,157516.0
2024-11-13 09:40:00,199.58,200.21,199.13,199.84,45242.0,199.58,200.21,199.13,199.84,45242.0
2024-11-13 09:50:00,199.89,201.5,199.73,201.5,42214.0,199.89,201.5,199.73,201.5,42214.0
2024-11-13 10:00:00,201.37,202.08,200.5,200.65,91776.0,201.37,202.08,200.5,200.65,91776.0
2024-11-13 10:10:00,200.73,202.01,200.68,201.7,70418.0,200.73,202.01,200.68,201.7,70418.0
2024-11-13 10:20:00,201.62,202.31,201.61,202.29,47970.0,201.62,202.31,201.61,202.29,47970.0
2024-11-13 10:30:00,202.29,202.8,202.0,202.6,54244.0,202.29,202.8,202.0,202.6,54244.0
2024-11-13 10:40:00,202.69,203.02,202.21,202.63,74074.0,202.69,203.02,202.21,202.63,74074.0
2024-11-13 10:50:00,202.67,202.87,202.05,202.37,66586.0,202.67,202.87,202.05,202.37,66586.0
2024-11-13 11:00:00,202.46,202.71,202.33,202.57,26210.0,202.46,202.71,202.33,202.57,26210.0
2024-11-13 11:10:00,202.4,203.2,202.4,203.2,51362.0,202.4,203.2,202.4,203.2,51362.0
2024-11-13 11:20:00,203.23,203.3,202.77,203.05,44894.0,203.23,203.3,202.77,203.05,44894.0
2024-11-13 11:30:00,203.1,203.56,203.09,203.21,43096.0,203.1,203.56,203.09,203.21,43096.0
2024-11-13 11:40:00,203.24,203.68,202.83,203.68,29824.0,203.24,203.68,202.83,203.68,29824.0
2024-11-13 11:50:00,203.75,204.08,203.5,203.63,35564.0,203.75,204.08,203.5,203.63,35564.0
2024-11-13 12:00:00,203.55,203.93,203.44,203.74,19972.0,203.55,203.93,203.44,203.74,19972.0
2024-11-13 12:10:00,203.63,204.27,203.63,204.14,21776.0,203.63,204.27,203.63,204.14,21776.0
2024-11-13 12:20:00,204.2,204.2,203.6,203.83,23946.0,204.2,204.2,203.6,203.83,23946.0
2024-11-13 12:30:00,203.98,204.13,203.7,203.71,22918.0,203.98,204.13,203.7,203.71,22918.0
2024-11-13 12:40:00,203.72,203.84,203.34,203.54,26666.0,203.72,203.84,203.34,203.54,26666.0
2024-11-13 12:50:00,203.5,203.79,203.43,203.53,29150.0,203.5,203.79,203.43,203.53,29150.0
2024-11-13 13:00:00,203.57,203.69,203.27,203.63,13440.0,203.57,203.69,203.27,203.63,13440.0
2024-11-13 13:10:00,203.63,203.74,203.34,203.68,23892.0,203.63,203.74,203.34,203.68,23892.0
2024-11-13 13:20:00,203.69,203.85,203.65,203.84,14640.0,203.69,203.85,203.65,203.84,14640.0
2024-11-13 13:30:00,203.86,203.92,203.68,203.81,16710.0,203.86,203.92,203.68,203.81,16710.0
2024-11-13 13:40:00,203.81,204.16,203.79,204.04,42302.0,203.81,204.16,203.79,204.04,42302.0
2024-11-13 13:50:00,204.04,204.16,203.93,204.0,32856.0,204.04,204.16,203.93,204.0,32856.0
2024-11-13 14:00:00,204.0,204.03,203.52,203.52,13748.0,204.0,204.03,203.52,203.52,13748.0
2024-11-13 14:10:00,203.53,204.26,203.34,203.46,81900.0,203.53,204.26,203.34,203.46,81900.0
2024-11-13 14:20:00,203.44,203.62,202.83,203.01,31450.0,203.44,203.62,202.83,203.01,31450.0
2024-11-13 14:30:00,202.94,203.0,202.32,202.57,67846.0,202.94,203.0,202.32,202.57,67846.0
2024-11-13 14:40:00,202.37,202.6,202.22,202.4,44506.0,202.37,202.6,202.22,202.4,44506.0
2024-11-13 14:50:00,202.39,202.86,202.39,202.62,41462.0,202.39,202.86,202.39,202.62,41462.0
2024-11-13 15:00:00,202.62,202.63,202.03,202.17,39534.0,202.62,202.63,202.03,202.17,39534.0
2024-11-13 15:10:00,202.22,202.47,202.2,202.29,23882.0,202.22,202.47,202.2,202.29,23882.0
2024-11-13 15:20:00,202.38,202.57,202.1,202.22,20232.0,202.38,202.57,202.1,202.22,20232.0
2024-11-13 15:30:00,202.2,202.6,202.18,202.45,28346.0,202.2,202.6,202.18,202.45,28346.0
2024-11-13 15:40:00,202.4,202.61,202.01,202.23,43134.0,202.4,202.61,202.01,202.23,43134.0
2024-11-13 15:50:00,202.1,202.11,201.1,201.18,240862.0,202.1,202.11,201.1,201.18,240862.0
2024-11-14 09:30:00,201.06,201.58,198.04,198.76,193852.0,201.06,201.58,198.04,198.76,193852.0
2024-11-14 09:40:00,198.71,199.37,198.44,198.64,57358.0,198.71,199.37,198.44,198.64,57358.0
2024-11-14 09:50:00,198.64,198.98,198.33,198.89,36558.0,198.64,198.98,198.33,198.89,36558.0
2024-11-14 10:00:00,198.75,198.91,197.23,198.11,85752.0,198.75,198.91,197.23,198.11,85752.0
2024-11-14 10:10:00,198.14,198.57,197.51,197.51,65864.0,198.14,198.57,197.51,197.51,65864.0
2024-11-14 10:20:00,197.6,197.94,197.28,197.86,45652.0,197.6,197.94,197.28,197.86,45652.0
2024-11-14 10:30:00,197.95,198.66,197.62,198.4,60848.0,197.95,198.66,197.62,198.4,60848.0
2024-11-14 10:40:00,198.4,198.54,198.04,198.39,28856.0,198.4,198.54,198.04,198.39,28856.0
2024-11-14 10:50:00,198.44,198.66,197.87,198.12,23690.0,198.44,198.66,197.87,198.12,23690.0
2024-11-14 11:00:00,198.28,198.84,198.19,198.66,32712.0,198.28,198.84,198.19,198.66,32712.0
2024-11-14 11:10:00,198.65,199.02,198.51,199.01,18580.0,198.65,199.02,198.51,199.01,18580.0
2024-11-14 11:20:00,199.1,199.27,198.96,199.22,17146.0,199.1,199.27,198.96,199.22,17146.0
2024-11-14 11:30:00,199.14,199.21,198.76,199.11,17918.0,199.14,199.21,198.76,199.11,17918.0
2024-11-14 11:40:00,199.05,199.21,198.71,199.08,22710.0,199.05,199.21,198.71,199.08,22710.0
2024-11-14 11:50:00,199.11,199.43,199.1,199.19,12460.0,199.11,199.43,199.1,199.19,12460.0
2024-11-14 12:00:00,199.04,199.07,198.75,199.02,38900.0,199.04,199.07,198.75,199.02,38900.0
2024-11-14 12:10:00,198.99,199.01,198.35,198.5,28754.0,198.99,199.01,198.35,198.5,28754.0
2024-11-14 12:20:00,198.43,198.57,197.9,197.91,25674.0,198.43,198.57,197.9,197.91,25674.0
2024-11-14 12:30:00,197.75,198.29,197.52,198.21,36136.0,197.75,198.29,197.52,198.21,36136.0
2024-11-14 12:40:00,198.12,198.48,197.71,197.82,31234.0,198.12,198.48,197.71,197.82,31234.0
2024-11-14 12:50:00,197.88,198.35,197.81,198.14,25574.0,197.88,198.35,197.81,198.14,25574.0
2024-11-14 13:00:00,197.99,198.71,197.83,198.6,12712.0,197.99,198.71,197.83,198.6,12712.0
2024-11-14 13:10:00,198.6,198.78,198.41,198.41,14040.0,198.6,198.78,198.41,198.41,14040.0
2024-11-14 13:20:00,198.4,198.81,198.32,198.63,12384.0,198.4,198.81,198.32,198.63,12384.0
2024-11-14 13:30:00,198.59,198.65,198.31,198.35,17104.0,198.59,198.65,198.31,198.35,17104.0
2024-11-14 13:40:00,198.31,198.64,198.19,198.28,19610.0,198.31,198.64,198.19,198.28,19610.0
2024-11-14 13:50:00,198.3,198.4,197.8,197.97,28018.0,198.3,198.4,197.8,197.97,28018.0
2024-11-14 14:00:00,197.96,198.64,197.93,198.31,25790.0,197.96,198.64,197.93,198.31,25790.0
2024-11-14 14:10:00,198.16,198.8,198.05,198.8,42584.0,198.16,198.8,198.05,198.8,42584.0
2024-11-14 14:20:00,198.63,199.12,198.63,198.95,22786.0,198.63,199.12,198.63,198.95,22786.0
2024-11-14 14:30:00,198.95,199.1,198.87,198.96,15410.0,198.95,199.1,198.87,198.96,15410.0
2024-11-14 14:40:00,198.97,199.11,198.76,198.78,15488.0,198.97,199.11,198.76,198.78,15488.0
2024-11-14 14:50:00,198.78,199.21,198.78,199.14,18012.0,198.78,199.21,198.78,199.14,18012.0
2024-11-14 15:00:00,199.16,199.16,198.57,198.77,35894.0,199.16,199.16,198.57,198.77,35894.0
2024-11-14 15:10:00,198.69,198.87,198.43,198.58,23224.0,198.69,198.87,198.43,198.58,23224.0
2024-11-14 15:20:00,198.56,198.87,198.46,198.73,27958.0,198.56,198.87,198.46,198.73,27958.0
2024-11-14 15:30:00,198.68,198.83,198.18,198.38,36654.0,198.68,198.83,198.18,198.38,36654.0
2024-11-14 15:40:00,198.38,198.52,197.67,197.81,53392.0,198.38,198.52,197.67,197.81,53392.0
2024-11-14 15:50:00,197.85,198.13,197.02,197.11,331726.0,197.85,198.13,197.02,197.11,331726.0
2024-11-15 09:30:00,194.72,196.25,193.85,194.53,338718.0,194.72,196.25,193.85,194.53,338718.0
2024-11-15 09:40:00,194.46,195.5,194.25,195.3,65330.0,194.46,195.5,194.25,195.3,65330.0
2024-11-15 09:50:00,195.28,195.48,194.15,194.57,51028.0,195.28,195.48,194.15,194.57,51028.0
2024-11-15 10:00:00,194.72,194.75,193.62,193.74,78504.0,194.72,194.75,193.62,193.74,78504.0
2024-11-15 10:10:00,193.84,193.93,193.4,193.75,54568.0,193.84,193.93,193.4,193.75,54568.0
2024-11-15 10:20:00,193.71,194.15,193.28,193.5,59262.0,193.71,194.15,193.28,193.5,59262.0
2024-11-15 10:30:00,193.4,193.59,192.9,193.11,43688.0,193.4,193.59,192.9,193.11,43688.0
2024-11-15 10:40:00,193.15,193.82,193.1,193.8,43668.0,193.15,193.82,193.1,193.8,43668.0
2024-11-15 10:50:00,193.47,193.99,193.21,193.92,31946.0,193.47,193.99,193.21,193.92,31946.0
2024-11-15 11:00:00,193.93,193.93,193.09,193.3,21656.0,193.93,193.93,193.09,193.3,21656.0
2024-11-15 11:10:00,193.27,193.63,193.27,193.27,24214.0,193.27,193.63,193.27,193.27,24214.0
2024-11-15 11:20:00,193.4,194.5,193.32,194.18,29674.0,193.4,194.5,193.32,194.18,29674.0
2024-11-15 11:30:00,194.27,194.6,194.07,194.47,40968.0,194.27,194.6,194.07,194.47,40968.0
2024-11-15 11:40:00,194.44,194.44,193.97,194.26,19188.0,194.44,194.44,193.97,194.26,19188.0
2024-11-15 11:50:00,194.19,194.32,194.01,194.03,18298.0,194.19,194.32,194.01,194.03,18298.0
2024-11-15 12:00:00,194.06,194.22,193.81,193.97,23144.0,194.06,194.22,193.81,193.97,23144.0
2024-11-15 12:10:00,193.96,194.5,193.96,194.35,14076.0,193.96,194.5,193.96,194.35,14076.0
2024-11-15 12:20:00,194.4,194.4,193.88,194.01,14418.0,194.4,194.4,193.88,194.01,14418.0
2024-11-15 12:30:00,193.96,193.96,193.57,193.82,25964.0,193.96,193.96,193.57,193.82,25964.0
2024-11-15 12:40:00,193.78,194.0,193.54,193.69,24054.0,193.78,194.0,193.54,193.69,24054.0
2024-11-15 12:50:00,193.59,193.88,193.06,193.85,22306.0,193.59,193.88,193.06,193.85,22306.0
2024-11-15 13:00:00,193.88,194.05,193.67,193.85,27960.0,193.88,194.05,193.67,193.85,27960.0
2024-11-15 13:10:00,193.95,194.14,193.81,193.96,18834.0,193.95,194.14,193.81,193.96,18834.0
2024-11-15 13:20:00,193.99,194.1,193.78,193.98,13570.0,193.99,194.1,193.78,193.98,13570.0
2024-11-15 13:30:00,193.85,194.1,193.65,193.72,28558.0,193.85,194.1,193.65,193.72,28558.0
2024-11-15 13:40:00,193.76,193.82,193.41,193.44,27580.0,193.76,193.82,193.41,193.44,27580.0
2024-11-15 13:50:00,193.44,193.67,193.41,193.66,21404.0,193.44,193.67,193.41,193.66,21404.0
2024-11-15 14:00:00,193.68,193.93,193.6,193.92,26194.0,193.68,193.93,193.6,193.92,26194.0
2024-11-15 14:10:00,193.93,194.02,193.74,193.89,24048.0,193.93,194.02,193.74,193.89,24048.0
2024-11-15 14:20:00,193.97,194.03,193.71,193.75,23022.0,193.97,194.03,193.71,193.75,23022.0
2024-11-15 14:30:00,193.82,193.88,193.65,193.67,22032.0,193.82,193.88,193.65,193.67,22032.0
2024-11-15 14:40:00,193.69,194.04,193.68,193.92,25884.0,193.69,194.04,193.68,193.92,25884.0
2024-11-15 14:50:00,193.95,193.96,193.47,193.57,28084.0,193.95,193.96,193.47,193.57,28084.0
2024-11-15 15:00:00,193.57,193.62,193.04,193.12,18118.0,193.57,193.62,193.04,193.12,18118.0
2024-11-15 15:10:00,193.22,193.52,193.08,193.23,66184.0,193.22,193.52,193.08,193.23,66184.0
2024-11-15 15:20:00,193.28,193.46,193.22,193.42,38124.0,193.28,193.46,193.22,193.42,38124.0
2024-11-15 15:30:00,193.48,193.76,193.48,193.67,34430.0,193.48,193.76,193.48,193.67,34430.0
2024-11-15 15:40:00,193.67,193.68,192.79,192.87,85138.0,193.67,193.68,192.79,192.87,85138.0
2024-11-15 15:50:00,192.91,193.64,192.81,193.51,218580.0,192.91,193.64,192.81,193.51,218580.0
2024-11-18 09:30:00,196.5,196.69,194.77,195.35,185532.0,196.5,196.69,194.77,195.35,185532.0
2024-11-18 09:40:00,195.36,195.42,193.88,195.01,144636.0,195.36,195.42,193.88,195.01,144636.0
2024-11-18 09:50:00,195.01,195.17,194.13,194.51,43576.0,195.01,195.17,194.13,194.51,43576.0
2024-11-18 10:00:00,194.35,194.6,193.34,193.57,66488.0,194.35,194.6,193.34,193.57,66488.0
2024-11-18 10:10:00,193.57,194.37,193.35,193.88,97744.0,193.57,194.37,193.35,193.88,97744.0
2024-11-18 10:20:00,193.88,194.08,193.56,193.94,39282.0,193.88,194.08,193.56,193.94,39282.0
2024-11-18 10:30:00,194.0,194.69,193.93,194.55,92932.0,194.0,194.69,193.93,194.55,92932.0
2024-11-18 10:40:00,194.63,194.99,194.42,194.82,26402.0,194.63,194.99,194.42,194.82,26402.0
2024-11-18 10:50:00,194.8,195.23,194.67,195.19,34290.0,194.8,195.23,194.67,195.19,34290.0
2024-11-18 11:00:00,195.17,195.53,195.01,195.28,38416.0,195.17,195.53,195.01,195.28,38416.0
2024-11-18 11:10:00,195.25,195.55,195.19,195.29,38856.0,195.25,195.55,195.19,195.29,38856.0
2024-11-18 11:20:00,195.34,195.34,194.79,194.85,44484.0,195.34,195.34,194.79,194.85,44484.0
2024-11-18 11:30:00,194.81,194.98,194.5,194.58,35936.0,194.81,194.98,194.5,194.58,35936.0
2024-11-18 11:40:00,194.67,194.67,194.11,194.14,36902.0,194.67,194.67,194.11,194.14,36902.0
2024-11-18 11:50:00,194.04,194.27,193.77,194.12,38496.0,194.04,194.27,193.77,194.12,38496.0
2024-11-18 12:00:00,194.12,194.44,194.08,194.37,36148.0,194.12,194.44,194.08,194.37,36148.0
2024-11-18 12:10:00,194.32,194.87,193.9,194.1,43280.0,194.32,194.87,193.9,194.1,43280.0
2024-11-18 12:20:00,194.02,194.6,193.9,193.99,58620.0,194.02,194.6,193.9,193.99,58620.0
2024-11-18 12:30:00,193.96,193.96,193.12,193.58,69798.0,193.96,193.96,193.12,193.58,69798.0
2024-11-18 12:40:00,193.58,193.75,193.25,193.74,27616.0,193.58,193.75,193.25,193.74,27616.0
2024-11-18 12:50:00,193.75,194.24,193.68,194.1,22952.0,193.75,194.24,193.68,194.1,22952.0
2024-11-18 13:00:00,194.1,194.19,193.85,193.99,25936.0,194.1,194.19,193.85,193.99,25936.0
2024-11-18 13:10:00,193.87,193.87,193.61,193.81,15030.0,193.87,193.87,193.61,193.81,15030.0
2024-11-18 13:20:00,193.85,193.85,193.26,193.42,26226.0,193.85,193.85,193.26,193.42,26226.0
2024-11-18 13:30:00,193.49,193.59,193.35,193.53,19596.0,193.49,193.59,193.35,193.53,19596.0
2024-11-18 13:40:00,193.51,193.54,193.25,193.28,28484.0,193.51,193.54,193.25,193.28,28484.0
2024-11-18 13:50:00,193.29,193.7,193.21,193.65,18896.0,193.29,193.7,193.21,193.65,18896.0
2024-11-18 14:00:00,193.62,193.75,193.43,193.43,17660.0,193.62,193.75,193.43,193.43,17660.0
2024-11-18 14:10:00,193.5,193.51,193.2,193.44,16222.0,193.5,193.51,193.2,193.44,16222.0
2024-11-18 14:20:00,193.39,193.39,193.02,193.17,32628.0,193.39,193.39,193.02,193.17,32628.0
2024-11-18 14:30:00,193.18,193.47,192.92,193.29,25470.0,193.18,193.47,192.92,193.29,25470.0
2024-11-18 14:40:00,193.35,193.56,193.27,193.35,31976.0,193.35,193.56,193.27,193.35,31976.0
2024-11-18 14:50:00,193.34,193.7,193.34,193.6,44330.0,193.34,193.7,193.34,193.6,44330.0
2024-11-18 15:00:00,193.62,193.62,193.32,193.32,21412.0,193.62,193.62,193.32,193.32,21412.0
2024-11-18 15:10:00,193.38,193.48,193.26,193.4,25484.0,193.38,193.48,193.26,193.4,25484.0
2024-11-18 15:20:00,193.43,193.44,192.87,193.02,67700.0,193.43,193.44,192.87,193.02,67700.0
2024-11-18 15:30:00,193.06,193.49,193.0,193.25,48810.0,193.06,193.49,193.0,193.25,48810.0
2024-11-18 15:40:00,193.34,193.62,193.2,193.44,39904.0,193.34,193.62,193.2,193.44,39904.0
2024-11-18 15:50:00,193.53,193.67,193.31,193.37,173790.0,193.53,193.67,193.31,193.37,173790.0
2024-11-19 09:30:00,192.6,193.19,191.52,192.63,107796.0,192.6,193.19,191.52,192.63,107796.0
2024-11-19 09:40:00,192.79,193.97,192.58,193.49,90542.0,192.79,193.97,192.58,193.49,90542.0
2024-11-19 09:50:00,193.5,194.0,193.14,193.4,56248.0,193.5,194.0,193.14,193.4,56248.0
2024-11-19 10:00:00,193.43,193.5,192.78,193.15,142658.0,193.43,193.5,192.78,193.15,142658.0
2024-11-19 10:10:00,193.09,193.52,192.96,193.38,44874.0,193.09,193.52,192.96,193.38,44874.0
2024-11-19 10:20:00,193.27,193.37,192.72,193.23,66814.0,193.27,193.37,192.72,193.23,66814.0
2024-11-19 10:30:00,193.31,193.63,193.2,193.2,39554.0,193.31,193.63,193.2,193.2,39554.0
2024-11-19 10:40:00,193.22,193.47,192.98,193.2,32180.0,193.22,193.47,192.98,193.2,32180.0
2024-11-19 10:50:00,193.27,193.65,193.13,193.45,35988.0,193.27,193.65,193.13,193.45,35988.0
2024-11-19 11:00:00,193.45,193.83,193.45,193.63,45886.0,193.45,193.83,193.45,193.63,45886.0
2024-11-19 11:10:00,193.71,194.04,193.63,193.97,49896.0,193.71,194.04,193.63,193.97,49896.0
2024-11-19 11:20:00,193.95,194.12,193.74,194.03,37138.0,193.95,194.12,193.74,194.03,37138.0
2024-11-19 11:30:00,194.08,194.17,193.76,194.02,39642.0,194.08,194.17,193.76,194.02,39642.0
2024-11-19 11:40:00,194.03,194.1,193.94,193.98,23928.0,194.03,194.1,193.94,193.98,23928.0
2024-11-19 11:50:00,193.94,194.31,193.76,194.18,28410.0,193.94,194.31,193.76,194.18,28410.0
2024-11-19 12:00:00,194.18,194.2,193.78,193.78,57896.0,194.18,194.2,193.78,193.78,57896.0
2024-11-19 12:10:00,193.76,193.89,193.51,193.7,45316.0,193.76,193.89,193.51,193.7,45316.0
2024-11-19 12:20:00,193.63,193.63,192.79,192.79,55470.0,193.63,193.63,192.79,192.79,55470.0
2024-11-19 12:30:00,192.82,193.25,192.82,193.22,26010.0,192.82,193.25,192.82,193.22,26010.0
2024-11-19 12:40:00,193.23,193.31,192.98,193.27,23856.0,193.23,193.31,192.98,193.27,23856.0
2024-11-19 12:50:00,193.22,193.31,192.72,192.97,50468.0,193.22,193.31,192.72,192.97,50468.0
2024-11-19 13:00:00,192.89,193.19,192.75,193.09,52630.0,192.89,193.19,192.75,193.09,52630.0
2024-11-19 13:10:00,193.09,193.27,192.94,193.19,37258.0,193.09,193.27,192.94,193.19,37258.0
2024-11-19 13:20:00,193.24,193.78,193.1,193.75,38440.0,193.24,193.78,193.1,193.75,38440.0
2024-11-19 13:30:00,193.76,194.0,193.7,193.84,56530.0,193.76,194.0,193.7,193.84,56530.0
2024-11-19 13:40:00,193.92,194.15,193.78,194.07,80688.0,193.92,194.15,193.78,194.07,80688.0
2024-11-19 13:50:00,194.06,194.13,193.98,194.05,32134.0,194.06,194.13,193.98,194.05,32134.0
2024-11-19 14:00:00,194.06,194.5,194.06,194.42,39826.0,194.06,194.5,194.06,194.42,39826.0
2024-11-19 14:10:00,194.4,194.5,194.01,194.04,51698.0,194.4,194.5,194.01,194.04,51698.0
2024-11-19 14:20:00,194.13,194.21,193.69,193.69,31722.0,194.13,194.21,193.69,193.69,31722.0
2024-11-19 14:30:00,193.74,193.78,193.11,193.22,37132.0,193.74,193.78,193.11,193.22,37132.0
2024-11-19 14:40:00,193.18,193.39,193.02,193.33,84624.0,193.18,193.39,193.02,193.33,84624.0
2024-11-19 14:50:00,193.28,193.88,193.28,193.69,51300.0,193.28,193.88,193.28,193.69,51300.0
2024-11-19 15:00:00,193.59,193.79,193.57,193.67,34036.0,193.59,193.79,193.57,193.67,34036.0
2024-11-19 15:10:00,193.75,193.75,193.45,193.64,63018.0,193.75,193.75,193.45,193.64,63018.0
2024-11-19 15:20:00,193.6,193.9,193.52,193.8,78598.0,193.6,193.9,193.52,193.8,78598.0
2024-11-19 15:30:00,193.75,194.37,193.66,194.28,46698.0,193.75,194.37,193.66,194.28,46698.0
2024-11-19 15:40:00,194.33,194.52,194.12,194.26,82950.0,194.33,194.52,194.12,194.26,82950.0
2024-11-19 15:50:00,194.33,194.46,193.86,194.03,258304.0,194.33,194.46,193.86,194.03,258304.0
2024-11-20 09:30:00,194.78,196.5,193.08,193.47,194922.0,194.78,196.5,193.08,193.47,194922.0
2024-11-20 09:40:00,193.44,193.75,192.25,193.51,117544.0,193.44,193.75,192.25,193.51,117544.0
2024-11-20 09:50:00,193.45,193.77,192.85,193.11,164144.0,193.45,193.77,192.85,193.11,164144.0
2024-11-20 10:00:00,193.07,193.36,192.08,192.23,139332.0,193.07,193.36,192.08,192.23,139332.0
2024-11-20 10:10:00,192.36,192.57,191.97,192.29,101680.0,192.36,192.57,191.97,192.29,101680.0
2024-11-20 10:20:00,192.29,192.75,192.03,192.28,73466.0,192.29,192.75,192.03,192.28,73466.0
2024-11-20 10:30:00,192.25,193.1,192.17,192.99,58856.0,192.25,193.1,192.17,192.99,58856.0
2024-11-20 10:40:00,193.0,193.53,192.71,193.2,51792.0,193.0,193.53,192.71,193.2,51792.0
2024-11-20 10:50:00,193.16,193.33,192.91,193.07,63518.0,193.16,193.33,192.91,193.07,63518.0
2024-11-20 11:00:00,193.04,193.37,192.9,193.16,51766.0,193.04,193.37,192.9,193.16,51766.0
2024-11-20 11:10:00,193.16,193.17,192.73,192.88,49162.0,193.16,193.17,192.73,192.88,49162.0
2024-11-20 11:20:00,193.03,193.46,192.34,192.42,125990.0,193.03,193.46,192.34,192.42,125990.0
2024-11-20 11:30:00,192.44,193.0,192.28,192.93,52686.0,192.44,193.0,192.28,192.93,52686.0
2024-11-20 11:40:00,192.93,193.44,192.64,193.22,38392.0,192.93,193.44,192.64,193.22,38392.0
2024-11-20 11:50:00,193.22,193.77,193.21,193.7,46240.0,193.22,193.77,193.21,193.7,46240.0
2024-11-20 12:00:00,193.71,193.77,193.08,193.14,39148.0,193.71,193.77,193.08,193.14,39148.0
2024-11-20 12:10:00,193.15,193.68,193.12,193.43,74794.0,193.15,193.68,193.12,193.43,74794.0
2024-11-20 12:20:00,193.42,193.42,192.85,193.24,47612.0,193.42,193.42,192.85,193.24,47612.0
2024-11-20 12:30:00,193.21,193.67,193.2,193.42,47290.0,193.21,193.67,193.2,193.42,47290.0
2024-11-20 12:40:00,193.42,193.49,192.94,193.12,65906.0,193.42,193.49,192.94,193.12,65906.0
2024-11-20 12:50:00,193.11,193.29,192.84,192.89,74290.0,193.11,193.29,192.84,192.89,74290.0
2024-11-20 13:00:00,192.99,193.64,192.99,193.52,72374.0,192.99,193.64,192.99,193.52,72374.0
2024-11-20 13:10:00,193.56,193.74,193.42,193.49,58982.0,193.56,193.74,193.42,193.49,58982.0
2024-11-20 13:20:00,193.5,194.04,193.34,194.01,63892.0,193.5,194.04,193.34,194.01,63892.0
2024-11-20 13:30:00,194.04,194.04,193.41,193.41,60064.0,194.04,194.04,193.41,193.41,60064.0
2024-11-20 13:40:00,193.38,193.69,193.33,193.52,52880.0,193.38,193.69,193.33,193.52,52880.0
2024-11-20 13:50:00,193.54,193.6,193.27,193.6,86446.0,193.54,193.6,193.27,193.6,86446.0
2024-11-20 14:00:00,193.59,193.84,193.5,193.65,107800.0,193.59,193.84,193.5,193.65,107800.0
2024-11-20 14:10:00,193.65,193.85,193.64,193.72,95402.0,193.65,193.85,193.64,193.72,95402.0
2024-11-20 14:20:00,193.76,194.18,193.75,193.96,45806.0,193.76,194.18,193.75,193.96,45806.0
2024-11-20 14:30:00,193.88,194.37,193.84,194.23,90660.0,193.88,194.37,193.84,194.23,90660.0
2024-11-20 14:40:00,194.29,194.89,194.21,194.74,102960.0,194.29,194.89,194.21,194.74,102960.0
2024-11-20 14:50:00,194.69,195.26,194.69,195.26,165436.0,194.69,195.26,194.69,195.26,165436.0
2024-11-20 15:00:00,195.34,195.73,195.05,195.71,224242.0,195.34,195.73,195.05,195.71,224242.0
2024-11-20 15:10:00,195.71,195.74,195.25,195.45,135090.0,195.71,195.74,195.25,195.45,135090.0
2024-11-20 15:20:00,195.45,196.5,195.13,196.41,282276.0,195.45,196.5,195.13,196.41,282276.0
2024-11-20 15:30:00,196.41,197.46,196.34,196.91,307874.0,196.41,197.46,196.34,196.91,307874.0
2024-11-20 15:40:00,196.98,197.01,196.23,196.37,223026.0,196.98,197.01,196.23,196.37,223026.0
2024-11-20 15:50:00,196.4,196.98,196.2,196.33,538970.0,196.4,196.98,196.2,196.33,538970.0
2024-11-21 09:30:00,193.21,201.3,190.28,199.53,1764662.0,193.21,201.3,190.28,199.53,1764662.0
2024-11-21 09:40:00,199.6,202.0,196.85,196.85,819670.0,199.6,202.0,196.85,196.85,819670.0
2024-11-21 09:50:00,197.25,197.25,194.14,194.51,476466.0,197.25,197.25,194.14,194.51,476466.0
2024-11-21 10:00:00,194.5,195.13,192.5,193.95,384406.0,194.5,195.13,192.5,193.95,384406.0
2024-11-21 10:10:00,193.85,194.79,193.11,193.66,285410.0,193.85,194.79,193.11,193.66,285410.0
2024-11-21 10:20:00,193.66,194.34,192.82,192.92,310070.0,193.66,194.34,192.82,192.92,310070.0
2024-11-21 10:30:00,192.92,194.53,192.88,193.65,171652.0,192.92,194.53,192.88,193.65,171652.0
2024-11-21 10:40:00,193.86,194.68,193.23,194.5,105210.0,193.86,194.68,193.23,194.5,105210.0
2024-11-21 10:50:00,194.5,195.95,194.27,195.73,137912.0,194.5,195.95,194.27,195.73,137912.0
2024-11-21 11:00:00,195.73,197.86,195.73,197.38,194376.0,195.73,197.86,195.73,197.38,194376.0
2024-11-21 11:10:00,197.23,197.45,196.04,196.51,151152.0,197.23,197.45,196.04,196.51,151152.0
2024-11-21 11:20:00,196.39,197.73,196.39,197.24,154516.0,196.39,197.73,196.39,197.24,154516.0
2024-11-21 11:30:00,197.4,197.75,196.5,197.75,103950.0,197.4,197.75,196.5,197.75,103950.0
2024-11-21 11:40:00,197.72,199.55,197.66,199.24,142622.0,197.72,199.55,197.66,199.24,142622.0
2024-11-21 11:50:00,199.24,200.25,199.22,200.1,168980.0,199.24,200.25,199.22,200.1,168980.0
2024-11-21 12:00:00,200.18,200.18,198.37,199.11,105600.0,200.18,200.18,198.37,199.11,105600.0
2024-11-21 12:10:00,199.06,199.94,199.0,199.52,79272.0,199.06,199.94,199.0,199.52,79272.0
2024-11-21 12:20:00,199.48,200.29,199.18,200.06,80854.0,199.48,200.29,199.18,200.06,80854.0
2024-11-21 12:30:00,200.25,201.0,199.67,199.89,124752.0,200.25,201.0,199.67,199.89,124752.0
2024-11-21 12:40:00,199.82,200.96,199.67,200.65,130630.0,199.82,200.96,199.67,200.65,130630.0
2024-11-21 12:50:00,200.54,200.93,199.82,199.96,62020.0,200.54,200.93,199.82,199.96,62020.0
2024-11-21 13:00:00,200.04,200.13,199.15,199.58,81608.0,200.04,200.13,199.15,199.58,81608.0
2024-11-21 13:10:00,199.57,199.74,198.58,198.95,107780.0,199.57,199.74,198.58,198.95,107780.0
2024-11-21 13:20:00,199.07,199.26,198.61,198.68,93702.0,199.07,199.26,198.61,198.68,93702.0
2024-11-21 13:30:00,198.79,199.17,198.08,198.1,98776.0,198.79,199.17,198.08,198.1,98776.0
2024-11-21 13:40:00,198.1,199.0,197.82,198.99,97694.0,198.1,199.0,197.82,198.99,97694.0
2024-11-21 13:50:00,198.93,199.65,198.7,199.6,90274.0,198.93,199.65,198.7,199.6,90274.0
2024-11-21 14:00:00,199.59,199.78,198.62,198.85,47114.0,199.59,199.78,198.62,198.85,47114.0
2024-11-21 14:10:00,198.84,199.92,198.83,199.27,102886.0,198.84,199.92,198.83,199.27,102886.0
2024-11-21 14:20:00,199.21,199.85,199.21,199.35,102924.0,199.21,199.85,199.21,199.35,102924.0
2024-11-21 14:30:00,199.35,199.48,198.85,199.29,76754.0,199.35,199.48,198.85,199.29,76754.0
2024-11-21 14:40:00,199.29,199.53,198.85,199.28,50490.0,199.29,199.53,198.85,199.28,50490.0
2024-11-21 14:50:00,199.29,199.67,199.15,199.25,127836.0,199.29,199.67,199.15,199.25,127836.0
2024-11-21 15:00:00,199.39,199.46,198.43,199.22,83538.0,199.39,199.46,198.43,199.22,83538.0
2024-11-21 15:10:00,199.33,199.33,198.75,198.8,98290.0,199.33,199.33,198.75,198.8,98290.0
2024-11-21 15:20:00,198.76,199.2,198.12,198.56,164212.0,198.76,199.2,198.12,198.56,164212.0
2024-11-21 15:30:00,198.56,198.98,198.16,198.41,104684.0,198.56,198.98,198.16,198.41,104684.0
2024-11-21 15:40:00,198.45,198.94,198.3,198.62,135592.0,198.45,198.94,198.3,198.62,135592.0
2024-11-21 15:50:00,198.72,199.04,198.25,198.89,487136.0,198.72,199.04,198.25,198.89,487136.0
2024-11-22 09:30:00,196.32,197.01,190.95,193.12,783668.0,196.32,197.01,190.95,193.12,783668.0
2024-11-22 09:40:00,193.0,193.13,191.25,191.74,389686.0,193.0,193.13,191.25,191.74,389686.0
2024-11-22 09:50:00,191.78,192.17,190.69,191.84,276380.0,191.78,192.17,190.69,191.84,276380.0
2024-11-22 10:00:00,191.85,192.24,191.02,191.44,296884.0,191.85,192.24,191.02,191.44,296884.0
2024-11-22 10:10:00,191.31,191.83,190.04,190.2,181986.0,191.31,191.83,190.04,190.2,181986.0
2024-11-22 10:20:00,190.32,190.84,189.51,190.02,240240.0,190.32,190.84,189.51,190.02,240240.0
2024-11-22 10:30:00,190.15,190.57,189.58,189.95,192960.0,190.15,190.57,189.58,189.95,192960.0
2024-11-22 10:40:00,189.9,190.27,189.6,189.62,138238.0,189.9,190.27,189.6,189.62,138238.0
2024-11-22 10:50:00,189.68,190.02,189.28,189.85,195764.0,189.68,190.02,189.28,189.85,195764.0
2024-11-22 11:00:00,189.85,190.09,188.98,188.98,141210.0,189.85,190.09,188.98,188.98,141210.0
2024-11-22 11:10:00,188.96,189.63,188.91,188.91,117696.0,188.96,189.63,188.91,188.91,117696.0
2024-11-22 11:20:00,188.96,189.9,188.75,189.9,165278.0,188.96,189.9,188.75,189.9,165278.0
2024-11-22 11:30:00,189.88,189.88,189.01,189.54,92216.0,189.88,189.88,189.01,189.54,92216.0
2024-11-22 11:40:00,189.54,189.83,189.29,189.39,119764.0,189.54,189.83,189.29,189.39,119764.0
2024-11-22 11:50:00,189.44,189.85,189.18,189.32,138020.0,189.44,189.85,189.18,189.32,138020.0
2024-11-22 12:00:00,189.3,189.3,188.82,189.0,92752.0,189.3,189.3,188.82,189.0,92752.0
2024-11-22 12:10:00,188.91,188.96,188.03,188.12,161386.0,188.91,188.96,188.03,188.12,161386.0
2024-11-22 12:20:00,188.07,188.65,188.0,188.43,137368.0,188.07,188.65,188.0,188.43,137368.0
2024-11-22 12:30:00,188.47,188.57,187.8,187.87,122086.0,188.47,188.57,187.8,187.87,122086.0
2024-11-22 12:40:00,187.88,188.14,187.6,187.79,125710.0,187.88,188.14,187.6,187.79,125710.0
2024-11-22 12:50:00,187.8,188.65,187.8,188.26,149650.0,187.8,188.65,187.8,188.26,149650.0
2024-11-22 13:00:00,188.35,188.89,188.16,188.57,111830.0,188.35,188.89,188.16,188.57,111830.0
2024-11-22 13:10:00,188.51,189.4,188.37,189.19,121964.0,188.51,189.4,188.37,189.19,121964.0
2024-11-22 13:20:00,189.24,189.24,188.81,189.08,96658.0,189.24,189.24,188.81,189.08,96658.0
2024-11-22 13:30:00,189.08,189.99,189.01,189.4,151046.0,189.08,189.99,189.01,189.4,151046.0
2024-11-22 13:40:00,189.54,189.54,188.95,189.07,53780.0,189.54,189.54,188.95,189.07,53780.0
2024-11-22 13:50:00,189.11,189.54,188.85,189.29,55972.0,189.11,189.54,188.85,189.29,55972.0
2024-11-22 14:00:00,189.24,189.29,188.63,188.73,65734.0,189.24,189.29,188.63,188.73,65734.0
2024-11-22 14:10:00,188.75,188.79,188.09,188.47,110734.0,188.75,188.79,188.09,188.47,110734.0
2024-11-22 14:20:00,188.47,189.41,188.2,189.4,277400.0,188.47,189.41,188.2,189.4,277400.0
2024-11-22 14:30:00,189.34,189.44,188.77,189.06,124032.0,189.34,189.44,188.77,189.06,124032.0
2024-11-22 14:40:00,189.04,189.56,188.93,189.32,126396.0,189.04,189.56,188.93,189.32,126396.0
2024-11-22 14:50:00,189.45,189.53,189.06,189.14,70492.0,189.45,189.53,189.06,189.14,70492.0
2024-11-22 15:00:00,189.04,189.49,188.8,189.29,107372.0,189.04,189.49,188.8,189.29,107372.0
2024-11-22 15:10:00,189.3,190.35,189.15,190.33,131088.0,189.3,190.35,189.15,190.33,131088.0
2024-11-22 15:20:00,190.33,190.88,190.24,190.61,158388.0,190.33,190.88,190.24,190.61,158388.0
2024-11-22 15:30:00,190.56,190.94,190.17,190.56,107602.0,190.56,190.94,190.17,190.56,107602.0
2024-11-22 15:40:00,190.57,190.75,190.31,190.56,133126.0,190.57,190.75,190.31,190.56,133126.0
2024-11-22 15:50:00,190.69,191.94,190.59,191.64,534470.0,190.69,191.94,190.59,191.64,534470.0
2024-11-25 09:30:00,193.98,196.39,192.66,195.15,657284.0,193.98,196.39,192.66,195.15,657284.0
2024-11-25 09:40:00,195.25,197.9,195.23,197.4,346980.0,195.25,197.9,195.23,197.4,346980.0
2024-11-25 09:50:00,197.53,198.09,194.5,194.96,282032.0,197.53,198.09,194.5,194.96,282032.0
2024-11-25 10:00:00,194.73,195.09,194.01,194.64,123818.0,194.73,195.09,194.01,194.64,123818.0
2024-11-25 10:10:00,194.64,195.17,194.18,194.44,112774.0,194.64,195.17,194.18,194.44,112774.0
2024-11-25 10:20:00,194.51,195.04,193.91,194.88,112396.0,194.51,195.04,193.91,194.88,112396.0
2024-11-25 10:30:00,195.0,195.31,193.98,194.35,78202.0,195.0,195.31,193.98,194.35,78202.0
2024-11-25 10:40:00,194.31,194.69,193.91,194.51,69056.0,194.31,194.69,193.91,194.51,69056.0
2024-11-25 10:50:00,194.43,194.6,193.69,193.94,95530.0,194.43,194.6,193.69,193.94,95530.0
2024-11-25 11:00:00,193.76,194.5,193.63,194.28,59996.0,193.76,194.5,193.63,194.28,59996.0
2024-11-25 11:10:00,194.21,194.42,193.8,193.81,73878.0,194.21,194.42,193.8,193.81,73878.0
2024-11-25 11:20:00,193.8,194.35,193.57,194.32,84102.0,193.8,194.35,193.57,194.32,84102.0
2024-11-25 11:30:00,194.16,194.18,193.16,193.25,58344.0,194.16,194.18,193.16,193.25,58344.0
2024-11-25 11:40:00,193.44,193.5,192.62,193.25,68822.0,193.44,193.5,192.62,193.25,68822.0
2024-11-25 11:50:00,193.24,193.4,193.03,193.03,24222.0,193.24,193.4,193.03,193.03,24222.0
2024-11-25 12:00:00,193.01,193.03,192.55,192.68,63632.0,193.01,193.03,192.55,192.68,63632.0
2024-11-25 12:10:00,192.68,192.81,192.34,192.53,65054.0,192.68,192.81,192.34,192.53,65054.0
2024-11-25 12:20:00,192.55,192.58,192.26,192.49,47764.0,192.55,192.58,192.26,192.49,47764.0
2024-11-25 12:30:00,192.43,192.46,191.59,192.01,63032.0,192.43,192.46,191.59,192.01,63032.0
2024-11-25 12:40:00,192.02,192.38,191.64,192.04,64350.0,192.02,192.38,191.64,192.04,64350.0
2024-11-25 12:50:00,191.9,192.45,191.89,192.28,40188.0,191.9,192.45,191.89,192.28,40188.0
2024-11-25 13:00:00,192.36,192.77,192.29,192.53,40830.0,192.36,192.77,192.29,192.53,40830.0
2024-11-25 13:10:00,192.61,193.0,192.57,192.78,27450.0,192.61,193.0,192.57,192.78,27450.0
2024-11-25 13:20:00,192.78,192.94,192.65,192.66,28616.0,192.78,192.94,192.65,192.66,28616.0
2024-11-25 13:30:00,192.66,192.92,192.65,192.75,23208.0,192.66,192.92,192.65,192.75,23208.0
2024-11-25 13:40:00,192.82,192.99,192.52,192.7,29968.0,192.82,192.99,192.52,192.7,29968.0
2024-11-25 13:50:00,192.7,192.84,192.41,192.84,35236.0,192.7,192.84,192.41,192.84,35236.0
2024-11-25 14:00:00,192.87,192.95,192.56,192.66,42112.0,192.87,192.95,192.56,192.66,42112.0
2024-11-25 14:10:00,192.7,192.76,192.45,192.59,51960.0,192.7,192.76,192.45,192.59,51960.0
2024-11-25 14:20:00,192.66,193.04,192.6,193.02,38756.0,192.66,193.04,192.6,193.02,38756.0
2024-11-25 14:30:00,193.02,193.1,192.79,193.01,31678.0,193.02,193.1,192.79,193.01,31678.0
2024-11-25 14:40:00,193.05,193.6,193.0,193.59,35546.0,193.05,193.6,193.0,193.59,35546.0
2024-11-25 14:50:00,193.56,193.63,193.24,193.35,39504.0,193.56,193.63,193.24,193.35,39504.0
2024-11-25 15:00:00,193.39,193.4,193.0,193.28,20510.0,193.39,193.4,193.0,193.28,20510.0
2024-11-25 15:10:00,193.2,193.28,192.95,193.14,23980.0,193.2,193.28,192.95,193.14,23980.0
2024-11-25 15:20:00,193.16,193.16,192.92,192.96,21666.0,193.16,193.16,192.92,192.96,21666.0
2024-11-25 15:30:00,193.01,193.05,192.8,192.98,56370.0,193.01,193.05,192.8,192.98,56370.0
2024-11-25 15:40:00,192.98,193.03,192.64,192.75,44648.0,192.98,193.03,192.64,192.75,44648.0
2024-11-25 15:50:00,192.81,193.59,192.78,193.2,265684.0,192.81,193.59,192.78,193.2,265684.0
2024-11-26 09:30:00,194.72,197.25,194.32,196.98,275590.0,194.72,197.25,194.32,196.98,275590.0
2024-11-26 09:40:00,197.04,197.7,196.26,197.7,169880.0,197.04,197.7,196.26,197.7,169880.0
2024-11-26 09:50:00,197.64,197.93,196.51,196.78,127324.0,197.64,197.93,196.51,196.78,127324.0
2024-11-26 10:00:00,196.93,196.93,195.29,195.38,68908.0,196.93,196.93,195.29,195.38,68908.0
2024-11-26 10:10:00,195.26,195.37,194.7,195.18,56194.0,195.26,195.37,194.7,195.18,56194.0
2024-11-26 10:20:00,195.22,195.88,194.88,195.88,54448.0,195.22,195.88,194.88,195.88,54448.0
2024-11-26 10:30:00,195.68,196.14,195.46,196.06,42998.0,195.68,196.14,195.46,196.06,42998.0
2024-11-26 10:40:00,195.99,196.78,195.99,196.59,42420.0,195.99,196.78,195.99,196.59,42420.0
2024-11-26 10:50:00,196.71,196.94,196.37,196.46,40346.0,196.71,196.94,196.37,196.46,40346.0
2024-11-26 11:00:00,196.46,196.7,196.2,196.35,34392.0,196.46,196.7,196.2,196.35,34392.0
2024-11-26 11:10:00,196.35,196.56,195.95,196.19,53800.0,196.35,196.56,195.95,196.19,53800.0
2024-11-26 11:20:00,196.19,196.92,196.18,196.75,58390.0,196.19,196.92,196.18,196.75,58390.0
2024-11-26 11:30:00,196.71,197.25,196.7,197.25,38406.0,196.71,197.25,196.7,197.25,38406.0
2024-11-26 11:40:00,197.14,197.58,197.03,197.41,47900.0,197.14,197.58,197.03,197.41,47900.0
2024-11-26 11:50:00,197.41,197.99,197.16,197.99,64096.0,197.41,197.99,197.16,197.99,64096.0
2024-11-26 12:00:00,197.88,197.99,197.58,197.78,57556.0,197.88,197.99,197.58,197.78,57556.0
2024-11-26 12:10:00,197.72,197.97,197.0,197.17,79014.0,197.72,197.97,197.0,197.17,79014.0
2024-11-26 12:20:00,197.25,197.44,197.16,197.27,33682.0,197.25,197.44,197.16,197.27,33682.0
2024-11-26 12:30:00,197.19,197.19,196.6,196.6,41584.0,197.19,197.19,196.6,196.6,41584.0
2024-11-26 12:40:00,196.59,196.75,196.56,196.6,19700.0,196.59,196.75,196.56,196.6,19700.0
2024-11-26 12:50:00,196.66,197.23,196.6,197.1,32238.0,196.66,197.23,196.6,197.1,32238.0
2024-11-26 13:00:00,197.08,197.18,197.04,197.06,24856.0,197.08,197.18,197.04,197.06,24856.0
2024-11-26 13:10:00,197.12,197.13,196.76,196.82,56384.0,197.12,197.13,196.76,196.82,56384.0
2024-11-26 13:20:00,196.82,197.15,196.72,197.0,31664.0,196.82,197.15,196.72,197.0,31664.0
2024-11-26 13:30:00,196.97,197.35,196.79,196.82,31706.0,196.97,197.35,196.79,196.82,31706.0
2024-11-26 13:40:00,196.87,197.12,196.87,197.04,28480.0,196.87,197.12,196.87,197.04,28480.0
2024-11-26 13:50:00,197.01,197.06,196.66,197.0,58602.0,197.01,197.06,196.66,197.0,58602.0
2024-11-26 14:00:00,196.89,197.03,196.73,197.03,26524.0,196.89,197.03,196.73,197.03,26524.0
2024-11-26 14:10:00,197.12,197.31,196.97,197.06,31580.0,197.12,197.31,196.97,197.06,31580.0
2024-11-26 14:20:00,197.06,197.54,196.96,197.5,46608.0,197.06,197.54,196.96,197.5,46608.0
2024-11-26 14:30:00,197.46,197.84,197.26,197.74,57170.0,197.46,197.84,197.26,197.74,57170.0
2024-11-26 14:40:00,197.72,198.17,197.72,198.17,55248.0,197.72,198.17,197.72,198.17,55248.0
2024-11-26 14:50:00,198.17,198.42,197.91,198.38,63202.0,198.17,198.42,197.91,198.38,63202.0
2024-11-26 15:00:00,198.31,198.61,198.28,198.32,76190.0,198.31,198.61,198.28,198.32,76190.0
2024-11-26 15:10:00,198.27,198.48,197.66,197.73,79976.0,198.27,198.48,197.66,197.73,79976.0
2024-11-26 15:20:00,197.73,198.04,197.51,197.84,63662.0,197.73,198.04,197.51,197.84,63662.0
2024-11-26 15:30:00,197.77,197.86,197.39,197.5,75860.0,197.77,197.86,197.39,197.5,75860.0
2024-11-26 15:40:00,197.54,197.99,197.46,197.89,73002.0,197.54,197.99,197.46,197.89,73002.0
2024-11-26 15:50:00,197.99,198.37,197.94,198.21,261616.0,197.99,198.37,197.94,198.21,261616.0
2024-11-27 09:30:00,196.85,196.85,195.03,195.15,204418.0,196.85,196.85,195.03,195.15,204418.0
2024-11-27 09:40:00,195.15,196.52,194.84,196.49,99928.0,195.15,196.52,194.84,196.49,99928.0
2024-11-27 09:50:00,196.48,196.73,195.65,196.35,66358.0,196.48,196.73,195.65,196.35,66358.0
2024-11-27 10:00:00,196.29,196.77,195.74,196.69,49012.0,196.29,196.77,195.74,196.69,49012.0
2024-11-27 10:10:00,196.57,196.79,196.11,196.36,47214.0,196.57,196.79,196.11,196.36,47214.0
2024-11-27 10:20:00,196.37,196.97,196.09,196.17,49584.0,196.37,196.97,196.09,196.17,49584.0
2024-11-27 10:30:00,196.24,196.47,195.2,195.25,58692.0,196.24,196.47,195.2,195.25,58692.0
2024-11-27 10:40:00,195.19,195.34,194.07,194.16,115322.0,195.19,195.34,194.07,194.16,115322.0
2024-11-27 10:50:00,194.22,194.88,193.89,194.2,75372.0,194.22,194.88,193.89,194.2,75372.0
2024-11-27 11:00:00,194.24,194.29,193.4,193.85,41244.0,194.24,194.29,193.4,193.85,41244.0
2024-11-27 11:10:00,193.72,193.84,193.3,193.78,27170.0,193.72,193.84,193.3,193.78,27170.0
2024-11-27 11:20:00,193.78,193.97,192.84,192.91,38724.0,193.78,193.97,192.84,192.91,38724.0
2024-11-27 11:30:00,192.94,193.68,192.81,193.6,46958.0,192.94,193.68,192.81,193.6,46958.0
2024-11-27 11:40:00,193.7,193.79,193.22,193.35,20472.0,193.7,193.79,193.22,193.35,20472.0
2024-11-27 11:50:00,193.33,193.43,193.0,193.37,22310.0,193.33,193.43,193.0,193.37,22310.0
2024-11-27 12:00:00,193.31,193.31,192.34,192.58,55232.0,193.31,193.31,192.34,192.58,55232.0
2024-11-27 12:10:00,192.62,193.19,192.47,193.19,48030.0,192.62,193.19,192.47,193.19,48030.0
2024-11-27 12:20:00,193.12,193.31,192.71,193.08,69418.0,193.12,193.31,192.71,193.08,69418.0
2024-11-27 12:30:00,193.16,193.63,192.97,193.51,25526.0,193.16,193.63,192.97,193.51,25526.0
2024-11-27 12:40:00,193.37,193.43,192.95,192.95,19602.0,193.37,193.43,192.95,192.95,19602.0
2024-11-27 12:50:00,192.99,193.54,192.96,193.54,38550.0,192.99,193.54,192.96,193.54,38550.0
2024-11-27 13:00:00,193.49,193.59,193.15,193.24,41538.0,193.49,193.59,193.15,193.24,41538.0
2024-11-27 13:10:00,193.29,193.64,193.22,193.29,39546.0,193.29,193.64,193.22,193.29,39546.0
2024-11-27 13:20:00,193.25,193.31,193.04,193.04,19116.0,193.25,193.31,193.04,193.04,19116.0
2024-11-27 13:30:00,193.04,193.38,193.04,193.31,24282.0,193.04,193.38,193.04,193.31,24282.0
2024-11-27 13:40:00,193.32,193.9,193.29,193.65,72838.0,193.32,193.9,193.29,193.65,72838.0
2024-11-27 13:50:00,193.7,193.7,193.42,193.46,17982.0,193.7,193.7,193.42,193.46,17982.0
2024-11-27 14:00:00,193.48,193.55,193.03,193.07,27666.0,193.48,193.55,193.03,193.07,27666.0
2024-11-27 14:10:00,193.0,193.11,192.81,192.85,39560.0,193.0,193.11,192.81,192.85,39560.0
2024-11-27 14:20:00,192.85,193.24,192.79,193.05,53618.0,192.85,193.24,192.79,193.05,53618.0
2024-11-27 14:30:00,193.21,193.21,192.63,192.68,46212.0,193.21,193.21,192.63,192.68,46212.0
2024-11-27 14:40:00,192.68,192.73,192.57,192.7,52686.0,192.68,192.73,192.57,192.7,52686.0
2024-11-27 14:50:00,192.68,192.74,192.31,192.34,81604.0,192.68,192.74,192.31,192.34,81604.0
2024-11-27 15:00:00,192.35,192.42,191.85,192.18,164452.0,192.35,192.42,191.85,192.18,164452.0
2024-11-27 15:10:00,192.17,192.22,191.88,191.9,56982.0,192.17,192.22,191.88,191.9,56982.0
2024-11-27 15:20:00,191.94,192.09,191.87,192.0,35888.0,191.94,192.09,191.87,192.0,35888.0
2024-11-27 15:30:00,191.97,192.06,191.71,191.75,62660.0,191.97,192.06,191.71,191.75,62660.0
2024-11-27 15:40:00,191.73,191.82,191.39,191.66,119608.0,191.73,191.82,191.39,191.66,119608.0
2024-11-27 15:50:00,191.75,192.3,191.75,192.22,170676.0,191.75,192.3,191.75,192.22,170676.0
2024-11-29 09:30:00,193.13,193.2,191.73,192.9,141606.0,193.13,193.2,191.73,192.9,141606.0
2024-11-29 09:40:00,192.9,193.18,192.53,192.81,29972.0,192.9,193.18,192.53,192.81,29972.0
2024-11-29 09:50:00,192.97,193.14,192.54,193.04,53168.0,192.97,193.14,192.54,193.04,53168.0
2024-11-29 10:00:00,193.04,193.44,192.77,192.85,37846.0,193.04,193.44,192.77,192.85,37846.0
2024-11-29 10:10:00,192.83,193.74,192.83,193.46,54016.0,192.83,193.74,192.83,193.46,54016.0
2024-11-29 10:20:00,193.61,193.61,192.99,193.23,27306.0,193.61,193.61,192.99,193.23,27306.0
2024-11-29 10:30:00,193.06,193.84,193.06,193.76,25958.0,193.06,193.84,193.06,193.76,25958.0
2024-11-29 10:40:00,193.79,193.99,193.36,193.46,35698.0,193.79,193.99,193.36,193.46,35698.0
2024-11-29 10:50:00,193.43,193.51,193.09,193.39,26344.0,193.43,193.51,193.09,193.39,26344.0
2024-11-29 11:00:00,193.39,193.55,193.2,193.27,26178.0,193.39,193.55,193.2,193.27,26178.0
2024-11-29 11:10:00,193.26,193.79,193.26,193.66,32716.0,193.26,193.79,193.26,193.66,32716.0
2024-11-29 11:20:00,193.68,193.96,193.52,193.76,25538.0,193.68,193.96,193.52,193.76,25538.0
2024-11-29 11:30:00,193.71,193.99,193.7,193.85,22068.0,193.71,193.99,193.7,193.85,22068.0
2024-11-29 11:40:00,193.92,194.23,193.92,194.12,30820.0,193.92,194.23,193.92,194.12,30820.0
2024-11-29 11:50:00,194.12,194.22,194.03,194.19,21182.0,194.12,194.22,194.03,194.19,21182.0
2024-11-29 12:00:00,194.13,194.19,193.72,194.1,36958.0,194.13,194.19,193.72,194.1,36958.0
2024-11-29 12:10:00,194.06,194.28,193.95,194.13,25930.0,194.06,194.28,193.95,194.13,25930.0
2024-11-29 12:20:00,194.08,194.18,193.97,194.18,23294.0,194.08,194.18,193.97,194.18,23294.0
2024-11-29 12:30:00,194.17,194.54,194.09,194.51,26646.0,194.17,194.54,194.09,194.51,26646.0
2024-11-29 12:40:00,194.5,194.61,193.88,193.98,39192.0,194.5,194.61,193.88,193.98,39192.0
2024-11-29 12:50:00,193.99,194.47,193.87,193.87,94770.0,193.99,194.47,193.87,193.87,94770.0
2024-12-02 09:30:00,195.12,195.55,193.26,194.96,237796.0,195.12,195.55,193.26,194.96,237796.0
2024-12-02 09:40:00,194.97,194.97,193.83,194.26,72996.0,194.97,194.97,193.83,194.26,72996.0
2024-12-02 09:50:00,194.29,194.54,193.53,193.81,88850.0,194.29,194.54,193.53,193.81,88850.0
2024-12-02 10:00:00,193.89,194.4,193.68,194.02,80088.0,193.89,194.4,193.68,194.02,80088.0
2024-12-02 10:10:00,193.98,194.6,193.98,194.03,56374.0,193.98,194.6,193.98,194.03,56374.0
2024-12-02 10:20:00,194.14,194.25,193.71,193.96,37988.0,194.14,194.25,193.71,193.96,37988.0
2024-12-02 10:30:00,194.04,194.53,193.86,194.13,33488.0,194.04,194.53,193.86,194.13,33488.0
2024-12-02 10:40:00,194.16,194.49,194.04,194.46,38054.0,194.16,194.49,194.04,194.46,38054.0
2024-12-02 10:50:00,194.34,194.4,193.88,194.13,37696.0,194.34,194.4,193.88,194.13,37696.0
2024-12-02 11:00:00,194.13,194.23,193.64,193.98,38158.0,194.13,194.23,193.64,193.98,38158.0
2024-12-02 11:10:00,193.92,194.06,193.6,193.87,27340.0,193.92,194.06,193.6,193.87,27340.0
2024-12-02 11:20:00,193.88,194.39,193.78,194.19,42794.0,193.88,194.39,193.78,194.19,42794.0
2024-12-02 11:30:00,194.3,194.8,194.13,194.72,76096.0,194.3,194.8,194.13,194.72,76096.0
2024-12-02 11:40:00,194.72,195.2,194.59,195.2,40624.0,194.72,195.2,194.59,195.2,40624.0
2024-12-02 11:50:00,195.17,195.49,195.04,195.37,39610.0,195.17,195.49,195.04,195.37,39610.0
2024-12-02 12:00:00,195.38,195.9,195.37,195.7,39820.0,195.38,195.9,195.37,195.7,39820.0
2024-12-02 12:10:00,195.75,196.16,195.65,195.78,38338.0,195.75,196.16,195.65,195.78,38338.0
2024-12-02 12:20:00,195.78,195.88,195.42,195.42,31244.0,195.78,195.88,195.42,195.42,31244.0
2024-12-02 12:30:00,195.43,195.79,195.26,195.54,24088.0,195.43,195.79,195.26,195.54,24088.0
2024-12-02 12:40:00,195.58,195.59,195.26,195.44,18306.0,195.58,195.59,195.26,195.44,18306.0
2024-12-02 12:50:00,195.39,195.6,195.14,195.22,11540.0,195.39,195.6,195.14,195.22,11540.0
2024-12-02 13:00:00,195.13,195.26,195.04,195.18,16734.0,195.13,195.26,195.04,195.18,16734.0
2024-12-02 13:10:00,195.17,195.46,195.09,195.46,21818.0,195.17,195.46,195.09,195.46,21818.0
2024-12-02 13:20:00,195.47,195.71,195.38,195.56,26124.0,195.47,195.71,195.38,195.56,26124.0
2024-12-02 13:30:00,195.5,195.56,195.3,195.54,36456.0,195.5,195.56,195.3,195.54,36456.0
2024-12-02 13:40:00,195.61,195.64,195.46,195.53,19488.0,195.61,195.64,195.46,195.53,19488.0
2024-12-02 13:50:00,195.53,195.84,195.53,195.73,18690.0,195.53,195.84,195.53,195.73,18690.0
2024-12-02 14:00:00,195.75,195.85,195.55,195.6,19390.0,195.75,195.85,195.55,195.6,19390.0
2024-12-02 14:10:00,195.5,195.52,195.18,195.35,24364.0,195.5,195.52,195.18,195.35,24364.0
2024-12-02 14:20:00,195.35,195.45,195.21,195.29,24234.0,195.35,195.45,195.21,195.29,24234.0
2024-12-02 14:30:00,195.34,195.49,195.2,195.2,22552.0,195.34,195.49,195.2,195.2,22552.0
2024-12-02 14:40:00,195.21,195.43,195.2,195.43,27666.0,195.21,195.43,195.2,195.43,27666.0
2024-12-02 14:50:00,195.32,195.51,195.15,195.29,44258.0,195.32,195.51,195.15,195.29,44258.0
2024-12-02 15:00:00,195.2,195.42,195.19,195.23,59160.0,195.2,195.42,195.19,195.23,59160.0
2024-12-02 15:10:00,195.23,195.31,195.1,195.18,47412.0,195.23,195.31,195.1,195.18,47412.0
2024-12-02 15:20:00,195.17,195.2,195.02,195.09,36564.0,195.17,195.2,195.02,195.09,36564.0
2024-12-02 15:30:00,195.05,195.06,194.39,194.45,81538.0,195.05,195.06,194.39,194.45,81538.0
2024-12-02 15:40:00,194.44,194.46,193.97,194.11,99522.0,194.44,194.46,193.97,194.11,99522.0
2024-12-02 15:50:00,194.17,195.25,194.16,195.11,317430.0,194.17,195.25,194.16,195.11,317430.0
2024-12-03 09:30:00,193.91,195.47,193.43,195.46,159892.0,193.91,195.47,193.43,195.46,159892.0
2024-12-03 09:40:00,195.16,196.39,194.85,196.2,69360.0,195.16,196.39,194.85,196.2,69360.0
2024-12-03 09:50:00,196.15,196.7,195.78,196.43,73150.0,196.15,196.7,195.78,196.43,73150.0
2024-12-03 10:00:00,196.5,197.59,196.42,197.39,119826.0,196.5,197.59,196.42,197.39,119826.0
2024-12-03 10:10:00,197.46,197.88,197.35,197.38,64610.0,197.46,197.88,197.35,197.38,64610.0
2024-12-03 10:20:00,197.51,197.66,196.84,196.94,55354.0,197.51,197.66,196.84,196.94,55354.0
2024-12-03 10:30:00,196.87,197.5,196.81,197.37,57662.0,196.87,197.5,196.81,197.37,57662.0
2024-12-03 10:40:00,197.33,197.35,196.17,196.29,39976.0,197.33,197.35,196.17,196.29,39976.0
2024-12-03 10:50:00,196.18,196.24,195.67,195.8,61804.0,196.18,196.24,195.67,195.8,61804.0
2024-12-03 11:00:00,195.71,196.14,195.66,195.75,41916.0,195.71,196.14,195.66,195.75,41916.0
2024-12-03 11:10:00,195.81,196.03,195.64,195.64,38572.0,195.81,196.03,195.64,195.64,38572.0
2024-12-03 11:20:00,195.64,196.12,195.51,195.58,35768.0,195.64,196.12,195.51,195.58,35768.0
2024-12-03 11:30:00,195.63,195.65,194.85,194.85,40050.0,195.63,195.65,194.85,194.85,40050.0
2024-12-03 11:40:00,194.83,195.09,194.64,194.95,42738.0,194.83,195.09,194.64,194.95,42738.0
2024-12-03 11:50:00,194.96,195.0,194.57,194.73,35818.0,194.96,195.0,194.57,194.73,35818.0
2024-12-03 12:00:00,194.68,195.18,194.67,194.85,29536.0,194.68,195.18,194.67,194.85,29536.0
2024-12-03 12:10:00,194.84,195.22,194.78,195.0,35566.0,194.84,195.22,194.78,195.0,35566.0
2024-12-03 12:20:00,195.1,195.38,194.99,195.28,38810.0,195.1,195.38,194.99,195.28,38810.0
2024-12-03 12:30:00,195.27,195.4,195.01,195.07,31398.0,195.27,195.4,195.01,195.07,31398.0
2024-12-03 12:40:00,195.06,195.43,195.0,195.28,43080.0,195.06,195.43,195.0,195.28,43080.0
2024-12-03 12:50:00,195.3,195.69,195.3,195.68,28020.0,195.3,195.69,195.3,195.68,28020.0
2024-12-03 13:00:00,195.85,196.0,195.66,195.93,23508.0,195.85,196.0,195.66,195.93,23508.0
2024-12-03 13:10:00,195.89,196.07,195.72,195.83,27370.0,195.89,196.07,195.72,195.83,27370.0
2024-12-03 13:20:00,195.85,196.03,195.83,195.9,15884.0,195.85,196.03,195.83,195.9,15884.0
2024-12-03 13:30:00,195.85,196.12,195.72,195.78,22440.0,195.85,196.12,195.72,195.78,22440.0
2024-12-03 13:40:00,195.72,195.88,195.54,195.6,34576.0,195.72,195.88,195.54,195.6,34576.0
2024-12-03 13:50:00,195.65,195.71,195.54,195.54,23396.0,195.65,195.71,195.54,195.54,23396.0
2024-12-03 14:00:00,195.64,195.78,195.54,195.72,26608.0,195.64,195.78,195.54,195.72,26608.0
2024-12-03 14:10:00,195.72,195.95,195.67,195.94,34566.0,195.72,195.95,195.67,195.94,34566.0
2024-12-03 14:20:00,195.95,196.13,195.77,196.0,45842.0,195.95,196.13,195.77,196.0,45842.0
2024-12-03 14:30:00,196.02,196.19,196.02,196.14,20672.0,196.02,196.19,196.02,196.14,20672.0
2024-12-03 14:40:00,196.19,196.33,196.18,196.27,21012.0,196.19,196.33,196.18,196.27,21012.0
2024-12-03 14:50:00,196.27,196.49,196.27,196.43,51040.0,196.27,196.49,196.27,196.43,51040.0
2024-12-03 15:00:00,196.45,196.46,196.09,196.18,37908.0,196.45,196.46,196.09,196.18,37908.0
2024-12-03 15:10:00,196.18,196.28,196.03,196.28,35112.0,196.18,196.28,196.03,196.28,35112.0
2024-12-03 15:20:00,196.3,196.45,196.01,196.01,29554.0,196.3,196.45,196.01,196.01,29554.0
2024-12-03 15:30:00,196.03,196.37,196.03,196.17,44246.0,196.03,196.37,196.03,196.17,44246.0
2024-12-03 15:40:00,196.25,196.26,195.97,196.24,49990.0,196.25,196.26,195.97,196.24,49990.0
2024-12-03 15:50:00,196.25,196.5,196.1,196.29,202178.0,196.25,196.5,196.1,196.29,202178.0
2024-12-04 09:30:00,198.23,198.5,196.3,197.78,188010.0,198.23,198.5,196.3,197.78,188010.0
2024-12-04 09:40:00,197.79,199.89,197.46,199.68,254518.0,197.79,199.89,197.46,199.68,254518.0
2024-12-04 09:50:00,199.71,200.25,199.37,199.88,129678.0,199.71,200.25,199.37,199.88,129678.0
2024-12-04 10:00:00,200.1,200.75,199.57,200.17,85246.0,200.1,200.75,199.57,200.17,85246.0
2024-12-04 10:10:00,200.17,200.3,199.87,199.93,39338.0,200.17,200.3,199.87,199.93,39338.0
2024-12-04 10:20:00,199.96,200.58,199.71,200.5,61388.0,199.96,200.58,199.71,200.5,61388.0
2024-12-04 10:30:00,200.41,201.19,200.36,200.99,71254.0,200.41,201.19,200.36,200.99,71254.0
2024-12-04 10:40:00,200.98,201.39,200.72,201.27,60296.0,200.98,201.39,200.72,201.27,60296.0
2024-12-04 10:50:00,201.32,202.18,201.13,201.81,118914.0,201.32,202.18,201.13,201.81,118914.0
2024-12-04 11:00:00,201.96,202.18,201.3,201.86,103052.0,201.96,202.18,201.3,201.86,103052.0
2024-12-04 11:10:00,201.83,201.83,201.29,201.51,80284.0,201.83,201.83,201.29,201.51,80284.0
2024-12-04 11:20:00,201.57,202.09,201.24,202.09,93444.0,201.57,202.09,201.24,202.09,93444.0
2024-12-04 11:30:00,202.0,202.35,201.91,202.35,39070.0,202.0,202.35,201.91,202.35,39070.0
2024-12-04 11:40:00,202.35,202.92,202.28,202.9,86134.0,202.35,202.92,202.28,202.9,86134.0
2024-12-04 11:50:00,202.92,203.11,202.73,202.96,56158.0,202.92,203.11,202.73,202.96,56158.0
2024-12-04 12:00:00,202.95,202.95,202.41,202.62,69396.0,202.95,202.95,202.41,202.62,69396.0
2024-12-04 12:10:00,202.61,203.06,202.54,202.95,42336.0,202.61,203.06,202.54,202.95,42336.0
2024-12-04 12:20:00,203.02,203.39,202.81,203.16,70726.0,203.02,203.39,202.81,203.16,70726.0
2024-12-04 12:30:00,203.09,203.39,202.16,202.42,113472.0,203.09,203.39,202.16,202.42,113472.0
2024-12-04 12:40:00,202.45,202.52,202.09,202.16,25952.0,202.45,202.52,202.09,202.16,25952.0
2024-12-04 12:50:00,202.24,202.24,201.71,201.77,68470.0,202.24,202.24,201.71,201.77,68470.0
2024-12-04 13:00:00,201.77,202.13,201.54,202.02,39236.0,201.77,202.13,201.54,202.02,39236.0
2024-12-04 13:10:00,202.04,202.34,201.87,202.16,42384.0,202.04,202.34,201.87,202.16,42384.0
2024-12-04 13:20:00,202.16,202.27,201.85,201.85,17576.0,202.16,202.27,201.85,201.85,17576.0
2024-12-04 13:30:00,201.79,202.13,201.79,202.12,26234.0,201.79,202.13,201.79,202.12,26234.0
2024-12-04 13:40:00,202.04,202.28,201.96,202.22,23490.0,202.04,202.28,201.96,202.22,23490.0
2024-12-04 13:50:00,202.27,202.73,202.22,202.56,45710.0,202.27,202.73,202.22,202.56,45710.0
2024-12-04 14:00:00,202.51,202.75,202.21,202.32,77456.0,202.51,202.75,202.21,202.32,77456.0
2024-12-04 14:10:00,202.32,202.45,202.16,202.36,14894.0,202.32,202.45,202.16,202.36,14894.0
2024-12-04 14:20:00,202.35,202.65,202.12,202.13,31912.0,202.35,202.65,202.12,202.13,31912.0
2024-12-04 14:30:00,202.19,202.49,202.19,202.29,12904.0,202.19,202.49,202.19,202.29,12904.0
2024-12-04 14:40:00,202.43,202.43,202.06,202.12,36696.0,202.43,202.43,202.06,202.12,36696.0
2024-12-04 14:50:00,202.2,202.51,201.97,202.1,33178.0,202.2,202.51,201.97,202.1,33178.0
2024-12-04 15:00:00,202.1,202.16,201.88,201.94,27080.0,202.1,202.16,201.88,201.94,27080.0
2024-12-04 15:10:00,201.99,202.16,201.84,202.04,23950.0,201.99,202.16,201.84,202.04,23950.0
2024-12-04 15:20:00,202.05,202.19,201.88,201.98,29866.0,202.05,202.19,201.88,201.98,29866.0
2024-12-04 15:30:00,201.91,202.24,201.82,202.18,39178.0,201.91,202.24,201.82,202.18,39178.0
2024-12-04 15:40:00,202.22,202.38,202.05,202.23,58956.0,202.22,202.38,202.05,202.23,58956.0
2024-12-04 15:50:00,202.35,202.51,202.06,202.29,215140.0,202.35,202.51,202.06,202.29,215140.0
2024-12-05 09:30:00,202.0,202.66,201.5,201.58,119132.0,202.0,202.66,201.5,201.58,119132.0
2024-12-05 09:40:00,201.58,201.81,200.79,201.67,54692.0,201.58,201.81,200.79,201.67,54692.0
2024-12-05 09:50:00,201.54,202.41,201.37,202.33,57328.0,201.54,202.41,201.37,202.33,57328.0
2024-12-05 10:00:00,202.33,202.92,202.16,202.51,55188.0,202.33,202.92,202.16,202.51,55188.0
2024-12-05 10:10:00,202.36,203.75,202.35,203.7,59394.0,202.36,203.75,202.35,203.7,59394.0
2024-12-05 10:20:00,203.46,203.58,202.37,202.6,52462.0,203.46,203.58,202.37,202.6,52462.0
2024-12-05 10:30:00,202.62,203.04,202.4,202.87,47478.0,202.62,203.04,202.4,202.87,47478.0
2024-12-05 10:40:00,202.97,203.03,202.0,202.15,30770.0,202.97,203.03,202.0,202.15,30770.0
2024-12-05 10:50:00,202.18,202.46,201.94,202.44,21966.0,202.18,202.46,201.94,202.44,21966.0
2024-12-05 11:00:00,202.37,202.89,202.37,202.51,29508.0,202.37,202.89,202.37,202.51,29508.0
2024-12-05 11:10:00,202.63,203.06,202.54,203.06,31302.0,202.63,203.06,202.54,203.06,31302.0
2024-12-05 11:20:00,202.98,203.22,202.37,202.38,28818.0,202.98,203.22,202.37,202.38,28818.0
2024-12-05 11:30:00,202.38,202.71,202.26,202.44,23634.0,202.38,202.71,202.26,202.44,23634.0
2024-12-05 11:40:00,202.4,202.77,202.37,202.69,15756.0,202.4,202.77,202.37,202.69,15756.0
2024-12-05 11:50:00,202.79,202.79,202.4,202.56,19238.0,202.79,202.79,202.4,202.56,19238.0
2024-12-05 12:00:00,202.56,202.77,202.39,202.77,16066.0,202.56,202.77,202.39,202.77,16066.0
2024-12-05 12:10:00,202.72,203.14,202.6,203.04,23424.0,202.72,203.14,202.6,203.04,23424.0
2024-12-05 12:20:00,203.04,203.1,202.72,202.78,23900.0,203.04,203.1,202.72,202.78,23900.0
2024-12-05 12:30:00,202.78,202.85,202.44,202.56,14106.0,202.78,202.85,202.44,202.56,14106.0
2024-12-05 12:40:00,202.67,202.73,202.53,202.72,13362.0,202.67,202.73,202.53,202.72,13362.0
2024-12-05 12:50:00,202.54,202.75,202.39,202.69,18862.0,202.54,202.75,202.39,202.69,18862.0
2024-12-05 13:00:00,202.76,202.78,202.45,202.65,16870.0,202.76,202.78,202.45,202.65,16870.0
2024-12-05 13:10:00,202.66,202.71,202.34,202.43,29248.0,202.66,202.71,202.34,202.43,29248.0
2024-12-05 13:20:00,202.51,202.52,201.88,202.1,29156.0,202.51,202.52,201.88,202.1,29156.0
2024-12-05 13:30:00,202.04,202.38,202.04,202.19,19266.0,202.04,202.38,202.04,202.19,19266.0
2024-12-05 13:40:00,202.19,202.3,202.0,202.15,22736.0,202.19,202.3,202.0,202.15,22736.0
2024-12-05 13:50:00,202.15,202.19,201.94,201.95,23390.0,202.15,202.19,201.94,201.95,23390.0
2024-12-05 14:00:00,201.97,202.04,201.58,202.04,15730.0,201.97,202.04,201.58,202.04,15730.0
2024-12-05 14:10:00,202.04,202.23,201.9,202.0,18038.0,202.04,202.23,201.9,202.0,18038.0
2024-12-05 14:20:00,201.95,202.2,201.95,201.97,15978.0,201.95,202.2,201.95,201.97,15978.0
2024-12-05 14:30:00,202.03,202.15,201.93,202.15,18180.0,202.03,202.15,201.93,202.15,18180.0
2024-12-05 14:40:00,202.16,202.22,201.88,201.88,25808.0,202.16,202.22,201.88,201.88,25808.0
2024-12-05 14:50:00,201.88,202.01,201.68,201.91,21222.0,201.88,202.01,201.68,201.91,21222.0
2024-12-05 15:00:00,201.84,201.85,201.42,201.64,36578.0,201.84,201.85,201.42,201.64,36578.0
2024-12-05 15:10:00,201.55,201.6,201.32,201.43,30560.0,201.55,201.6,201.32,201.43,30560.0
2024-12-05 15:20:00,201.42,201.53,201.14,201.21,32012.0,201.42,201.53,201.14,201.21,32012.0
2024-12-05 15:30:00,201.16,201.5,201.1,201.38,44936.0,201.16,201.5,201.1,201.38,44936.0
2024-12-05 15:40:00,201.44,201.63,201.24,201.36,51258.0,201.44,201.63,201.24,201.36,51258.0
2024-12-05 15:50:00,201.44,201.79,201.27,201.52,249014.0,201.44,201.79,201.27,201.52,249014.0
2024-12-06 09:30:00,202.58,203.28,201.75,203.25,109968.0,202.58,203.28,201.75,203.25,109968.0
2024-12-06 09:40:00,203.28,203.83,202.83,203.53,68034.0,203.28,203.83,202.83,203.53,68034.0
2024-12-06 09:50:00,203.56,203.6,202.22,202.26,70412.0,203.56,203.6,202.22,202.26,70412.0
2024-12-06 10:00:00,202.2,202.22,201.31,201.95,84638.0,202.2,202.22,201.31,201.95,84638.0
2024-12-06 10:10:00,201.83,202.71,201.81,202.71,56130.0,201.83,202.71,201.81,202.71,56130.0
2024-12-06 10:20:00,202.66,203.56,202.54,203.32,28368.0,202.66,203.56,202.54,203.32,28368.0
2024-12-06 10:30:00,203.35,203.48,203.15,203.41,44256.0,203.35,203.48,203.15,203.41,44256.0
2024-12-06 10:40:00,203.47,203.47,203.19,203.33,25188.0,203.47,203.47,203.19,203.33,25188.0
2024-12-06 10:50:00,203.34,203.34,202.74,202.94,40964.0,203.34,203.34,202.74,202.94,40964.0
2024-12-06 11:00:00,202.96,203.16,202.83,203.01,26074.0,202.96,203.16,202.83,203.01,26074.0
2024-12-06 11:10:00,203.0,203.04,202.52,202.8,26554.0,203.0,203.04,202.52,202.8,26554.0
2024-12-06 11:20:00,202.8,203.38,202.78,203.37,39372.0,202.8,203.38,202.78,203.37,39372.0
2024-12-06 11:30:00,203.38,203.95,203.38,203.94,27964.0,203.38,203.95,203.38,203.94,27964.0
2024-12-06 11:40:00,203.85,204.12,203.56,203.69,37908.0,203.85,204.12,203.56,203.69,37908.0
2024-12-06 11:50:00,203.79,203.88,203.63,203.73,34968.0,203.79,203.88,203.63,203.73,34968.0
2024-12-06 12:00:00,203.74,204.13,203.66,204.12,50314.0,203.74,204.13,203.66,204.12,50314.0
2024-12-06 12:10:00,204.12,204.19,203.92,203.92,54280.0,204.12,204.19,203.92,203.92,54280.0
2024-12-06 12:20:00,203.87,204.02,203.59,203.96,32430.0,203.87,204.02,203.59,203.96,32430.0
2024-12-06 12:30:00,203.96,204.27,203.94,204.25,52040.0,203.96,204.27,203.94,204.25,52040.0
2024-12-06 12:40:00,204.24,204.58,204.1,204.13,48724.0,204.24,204.58,204.1,204.13,48724.0
2024-12-06 12:50:00,204.13,204.16,203.59,203.64,23006.0,204.13,204.16,203.59,203.64,23006.0
2024-12-06 13:00:00,203.62,203.74,203.42,203.62,26222.0,203.62,203.74,203.42,203.62,26222.0
2024-12-06 13:10:00,203.69,203.84,203.66,203.69,23084.0,203.69,203.84,203.66,203.69,23084.0
2024-12-06 13:20:00,203.65,203.72,203.44,203.44,19218.0,203.65,203.72,203.44,203.44,19218.0
2024-12-06 13:30:00,203.42,203.42,202.97,202.99,34702.0,203.42,203.42,202.97,202.99,34702.0
2024-12-06 13:40:00,203.0,203.14,202.92,203.05,18726.0,203.0,203.14,202.92,203.05,18726.0
2024-12-06 13:50:00,203.1,203.32,203.08,203.31,23940.0,203.1,203.32,203.08,203.31,23940.0
2024-12-06 14:00:00,203.25,203.25,202.92,203.08,17328.0,203.25,203.25,202.92,203.08,17328.0
2024-12-06 14:10:00,203.0,203.0,202.6,202.7,28932.0,203.0,203.0,202.6,202.7,28932.0
2024-12-06 14:20:00,202.67,202.76,202.53,202.58,34930.0,202.67,202.76,202.53,202.58,34930.0
2024-12-06 14:30:00,202.58,202.85,202.34,202.85,38180.0,202.58,202.85,202.34,202.85,38180.0
2024-12-06 14:40:00,202.85,203.03,202.75,202.78,27994.0,202.85,203.03,202.75,202.78,27994.0
2024-12-06 14:50:00,202.83,203.04,202.75,202.77,19636.0,202.83,203.04,202.75,202.77,19636.0
2024-12-06 15:00:00,202.76,203.1,202.58,203.0,50942.0,202.76,203.1,202.58,203.0,50942.0
2024-12-06 15:10:00,202.97,203.21,202.94,203.15,20108.0,202.97,203.21,202.94,203.15,20108.0
2024-12-06 15:20:00,203.11,203.22,203.0,203.07,27172.0,203.11,203.22,203.0,203.07,27172.0
2024-12-06 15:30:00,203.07,203.35,203.01,203.06,55776.0,203.07,203.35,203.01,203.06,55776.0
2024-12-06 15:40:00,203.02,203.37,202.96,203.29,57614.0,203.02,203.37,202.96,203.29,57614.0
2024-12-06 15:50:00,203.22,203.6,202.79,202.93,239806.0,203.22,203.6,202.79,202.93,239806.0
2024-12-09 09:30:00,203.5,205.12,203.1,203.99,213220.0,203.5,205.12,203.1,203.99,213220.0
2024-12-09 09:40:00,204.32,204.46,202.2,202.56,70782.0,204.32,204.46,202.2,202.56,70782.0
2024-12-09 09:50:00,202.56,202.56,201.05,201.41,77364.0,202.56,202.56,201.05,201.41,77364.0
2024-12-09 10:00:00,201.44,201.5,200.08,200.28,116132.0,201.44,201.5,200.08,200.28,116132.0
2024-12-09 10:10:00,200.38,200.51,199.0,199.17,119182.0,200.38,200.51,199.0,199.17,119182.0
2024-12-09 10:20:00,199.18,199.43,197.02,197.32,97660.0,199.18,199.43,197.02,197.32,97660.0
2024-12-09 10:30:00,197.32,197.65,196.75,197.09,79572.0,197.32,197.65,196.75,197.09,79572.0
2024-12-09 10:40:00,197.28,197.31,196.25,196.68,89776.0,197.28,197.31,196.25,196.68,89776.0
2024-12-09 10:50:00,196.53,196.83,196.33,196.54,34988.0,196.53,196.83,196.33,196.54,34988.0
2024-12-09 11:00:00,196.64,196.96,195.86,195.86,58970.0,196.64,196.96,195.86,195.86,58970.0
2024-12-09 11:10:00,195.98,196.9,195.66,196.77,70106.0,195.98,196.9,195.66,196.77,70106.0
2024-12-09 11:20:00,196.9,197.37,196.85,197.1,55968.0,196.9,197.37,196.85,197.1,55968.0
2024-12-09 11:30:00,197.1,197.25,196.75,196.85,31832.0,197.1,197.25,196.75,196.85,31832.0
2024-12-09 11:40:00,196.86,196.94,196.19,196.29,39744.0,196.86,196.94,196.19,196.29,39744.0
2024-12-09 11:50:00,196.42,196.75,196.28,196.5,26780.0,196.42,196.75,196.28,196.5,26780.0
2024-12-09 12:00:00,196.31,196.75,196.28,196.68,17240.0,196.31,196.75,196.28,196.68,17240.0
2024-12-09 12:10:00,196.69,196.84,196.13,196.33,28296.0,196.69,196.84,196.13,196.33,28296.0
2024-12-09 12:20:00,196.32,196.64,196.12,196.22,26868.0,196.32,196.64,196.12,196.22,26868.0
2024-12-09 12:30:00,196.13,196.62,196.0,196.14,21936.0,196.13,196.62,196.0,196.14,21936.0
2024-12-09 12:40:00,196.31,196.41,195.88,196.19,21814.0,196.31,196.41,195.88,196.19,21814.0
2024-12-09 12:50:00,196.21,196.42,196.15,196.29,37014.0,196.21,196.42,196.15,196.29,37014.0
2024-12-09 13:00:00,196.29,196.29,195.79,196.13,45532.0,196.29,196.29,195.79,196.13,45532.0
2024-12-09 13:10:00,196.2,196.35,196.07,196.23,17534.0,196.2,196.35,196.07,196.23,17534.0
2024-12-09 13:20:00,196.31,196.51,196.03,196.51,37440.0,196.31,196.51,196.03,196.51,37440.0
2024-12-09 13:30:00,196.5,196.5,196.16,196.35,25252.0,196.5,196.5,196.16,196.35,25252.0
2024-12-09 13:40:00,196.4,196.44,196.16,196.44,22276.0,196.4,196.44,196.16,196.44,22276.0
2024-12-09 13:50:00,196.43,196.5,196.03,196.08,33826.0,196.43,196.5,196.03,196.08,33826.0
2024-12-09 14:00:00,196.02,196.23,195.8,196.13,33366.0,196.02,196.23,195.8,196.13,33366.0
2024-12-09 14:10:00,196.15,196.37,195.56,195.56,54998.0,196.15,196.37,195.56,195.56,54998.0
2024-12-09 14:20:00,195.71,195.71,194.83,195.36,76724.0,195.71,195.71,194.83,195.36,76724.0
2024-12-09 14:30:00,195.4,195.58,195.01,195.1,30968.0,195.4,195.58,195.01,195.1,30968.0
2024-12-09 14:40:00,195.1,195.3,194.85,194.94,40158.0,195.1,195.3,194.85,194.94,40158.0
2024-12-09 14:50:00,194.92,195.47,194.86,195.36,36404.0,194.92,195.47,194.86,195.36,36404.0
2024-12-09 15:00:00,195.34,195.36,195.11,195.13,16650.0,195.34,195.36,195.11,195.13,16650.0
2024-12-09 15:10:00,195.1,195.24,194.64,194.68,39410.0,195.1,195.24,194.64,194.68,39410.0
2024-12-09 15:20:00,194.68,194.75,194.07,194.25,54228.0,194.68,194.75,194.07,194.25,54228.0
2024-12-09 15:30:00,194.26,194.67,194.24,194.47,43522.0,194.26,194.67,194.24,194.47,43522.0
2024-12-09 15:40:00,194.48,194.65,194.38,194.5,56500.0,194.48,194.65,194.38,194.5,56500.0
2024-12-09 15:50:00,194.43,194.87,194.32,194.52,183710.0,194.43,194.87,194.32,194.52,183710.0
2024-12-10 09:30:00,195.76,196.66,194.48,195.64,162200.0,195.76,196.66,194.48,195.64,162200.0
2024-12-10 09:40:00,195.69,197.47,195.36,197.3,101462.0,195.69,197.47,195.36,197.3,101462.0
2024-12-10 09:50:00,197.14,197.23,196.7,197.23,58746.0,197.14,197.23,196.7,197.23,58746.0
2024-12-10 10:00:00,197.23,197.81,196.85,197.74,47770.0,197.23,197.81,196.85,197.74,47770.0
2024-12-10 10:10:00,197.59,197.83,197.25,197.74,53178.0,197.59,197.83,197.25,197.74,53178.0
2024-12-10 10:20:00,197.62,197.66,197.14,197.42,36222.0,197.62,197.66,197.14,197.42,36222.0
2024-12-10 10:30:00,197.41,198.04,197.33,197.92,48324.0,197.41,198.04,197.33,197.92,48324.0
2024-12-10 10:40:00,197.97,198.22,197.58,197.6,41212.0,197.97,198.22,197.58,197.6,41212.0
2024-12-10 10:50:00,197.56,197.69,196.85,196.89,33982.0,197.56,197.69,196.85,196.89,33982.0
2024-12-10 11:00:00,196.98,197.04,196.47,196.7,38278.0,196.98,197.04,196.47,196.7,38278.0
2024-12-10 11:10:00,196.73,197.18,196.73,196.94,23520.0,196.73,197.18,196.73,196.94,23520.0
2024-12-10 11:20:00,196.94,197.32,196.61,196.68,31590.0,196.94,197.32,196.61,196.68,31590.0
2024-12-10 11:30:00,196.74,196.82,196.26,196.28,38558.0,196.74,196.82,196.26,196.28,38558.0
2024-12-10 11:40:00,196.32,196.81,196.08,196.81,22352.0,196.32,196.81,196.08,196.81,22352.0
2024-12-10 11:50:00,196.76,197.0,196.71,196.79,24534.0,196.76,197.0,196.71,196.79,24534.0
2024-12-10 12:00:00,196.7,197.06,196.6,196.65,17112.0,196.7,197.06,196.6,196.65,17112.0
2024-12-10 12:10:00,196.68,196.98,196.48,196.54,35468.0,196.68,196.98,196.48,196.54,35468.0
2024-12-10 12:20:00,196.57,197.2,196.57,197.01,17906.0,196.57,197.2,196.57,197.01,17906.0
2024-12-10 12:30:00,197.1,197.31,196.98,197.16,20160.0,197.1,197.31,196.98,197.16,20160.0
2024-12-10 12:40:00,197.13,197.13,196.79,196.85,18344.0,197.13,197.13,196.79,196.85,18344.0
2024-12-10 12:50:00,196.84,196.94,196.46,196.58,29992.0,196.84,196.94,196.46,196.58,29992.0
2024-12-10 13:00:00,196.47,196.47,196.0,196.21,33476.0,196.47,196.47,196.0,196.21,33476.0
2024-12-10 13:10:00,196.2,196.28,196.02,196.2,18086.0,196.2,196.28,196.02,196.2,18086.0
2024-12-10 13:20:00,196.2,196.29,196.04,196.11,15750.0,196.2,196.29,196.04,196.11,15750.0
2024-12-10 13:30:00,196.08,196.19,195.87,195.92,15158.0,196.08,196.19,195.87,195.92,15158.0
2024-12-10 13:40:00,195.85,195.99,195.69,195.9,12054.0,195.85,195.99,195.69,195.9,12054.0
2024-12-10 13:50:00,195.86,195.87,195.64,195.7,17264.0,195.86,195.87,195.64,195.7,17264.0
2024-12-10 14:00:00,195.69,195.83,195.55,195.57,14092.0,195.69,195.83,195.55,195.57,14092.0
2024-12-10 14:10:00,195.58,195.58,195.15,195.32,22598.0,195.58,195.58,195.15,195.32,22598.0
2024-12-10 14:20:00,195.32,195.49,195.3,195.34,17898.0,195.32,195.49,195.3,195.34,17898.0
2024-12-10 14:30:00,195.26,195.44,194.98,195.03,10796.0,195.26,195.44,194.98,195.03,10796.0
2024-12-10 14:40:00,194.97,195.33,194.54,194.54,31894.0,194.97,195.33,194.54,194.54,31894.0
2024-12-10 14:50:00,194.58,194.75,194.53,194.58,16096.0,194.58,194.75,194.53,194.58,16096.0
2024-12-10 15:00:00,194.52,194.57,194.21,194.42,24332.0,194.52,194.57,194.21,194.42,24332.0
2024-12-10 15:10:00,194.6,194.62,194.38,194.43,22928.0,194.6,194.62,194.38,194.43,22928.0
2024-12-10 15:20:00,194.32,194.54,193.89,194.0,35940.0,194.32,194.54,193.89,194.0,35940.0
2024-12-10 15:30:00,194.0,194.17,193.87,194.1,35176.0,194.0,194.17,193.87,194.1,35176.0
2024-12-10 15:40:00,194.1,194.29,194.07,194.21,46038.0,194.1,194.29,194.07,194.21,46038.0
2024-12-10 15:50:00,194.29,195.2,194.25,194.91,150022.0,194.29,195.2,194.25,194.91,150022.0
2024-12-11 09:30:00,195.32,196.93,195.32,196.39,99882.0,195.32,196.93,195.32,196.39,99882.0
2024-12-11 09:40:00,196.33,196.89,195.83,195.99,47170.0,196.33,196.89,195.83,195.99,47170.0
2024-12-11 09:50:00,195.83,196.42,195.58,196.3,57926.0,195.83,196.42,195.58,196.3,57926.0
2024-12-11 10:00:00,196.21,196.6,195.9,196.53,75328.0,196.21,196.6,195.9,196.53,75328.0
2024-12-11 10:10:00,196.53,197.51,196.53,196.83,66490.0,196.53,197.51,196.53,196.83,66490.0
2024-12-11 10:20:00,196.81,197.51,196.49,197.49,54128.0,196.81,197.51,196.49,197.49,54128.0
2024-12-11 10:30:00,197.6,198.1,197.48,197.7,51312.0,197.6,198.1,197.48,197.7,51312.0
2024-12-11 10:40:00,197.77,198.08,197.64,197.68,34188.0,197.77,198.08,197.64,197.68,34188.0
2024-12-11 10:50:00,197.78,198.0,197.12,197.41,52256.0,197.78,198.0,197.12,197.41,52256.0
2024-12-11 11:00:00,197.52,197.53,196.97,197.28,26438.0,197.52,197.53,196.97,197.28,26438.0
2024-12-11 11:10:00,197.27,197.49,196.99,197.1,28544.0,197.27,197.49,196.99,197.1,28544.0
2024-12-11 11:20:00,197.1,197.41,196.91,197.27,43446.0,197.1,197.41,196.91,197.27,43446.0
2024-12-11 11:30:00,197.34,197.63,197.25,197.58,33292.0,197.34,197.63,197.25,197.58,33292.0
2024-12-11 11:40:00,197.59,197.68,197.34,197.42,14700.0,197.59,197.68,197.34,197.42,14700.0
2024-12-11 11:50:00,197.41,197.92,197.23,197.68,27176.0,197.41,197.92,197.23,197.68,27176.0
2024-12-11 12:00:00,197.6,198.33,197.6,198.33,35698.0,197.6,198.33,197.6,198.33,35698.0
2024-12-11 12:10:00,198.38,198.78,198.35,198.69,22224.0,198.38,198.78,198.35,198.69,22224.0
2024-12-11 12:20:00,198.73,198.75,198.37,198.69,30996.0,198.73,198.75,198.37,198.69,30996.0
2024-12-11 12:30:00,198.67,198.67,198.18,198.37,27554.0,198.67,198.67,198.18,198.37,27554.0
2024-12-11 12:40:00,198.37,198.42,198.07,198.19,25076.0,198.37,198.42,198.07,198.19,25076.0
2024-12-11 12:50:00,198.21,198.21,197.9,197.98,22234.0,198.21,198.21,197.9,197.98,22234.0
2024-12-11 13:00:00,197.9,198.6,197.9,198.59,17594.0,197.9,198.6,197.9,198.59,17594.0
2024-12-11 13:10:00,198.72,198.82,198.59,198.67,14088.0,198.72,198.82,198.59,198.67,14088.0
2024-12-11 13:20:00,198.68,199.4,198.61,199.24,39868.0,198.68,199.4,198.61,199.24,39868.0
2024-12-11 13:30:00,199.25,199.25,198.85,199.08,26180.0,199.25,199.25,198.85,199.08,26180.0
2024-12-11 13:40:00,199.08,199.33,198.92,199.3,15384.0,199.08,199.33,198.92,199.3,15384.0
2024-12-11 13:50:00,199.29,199.29,198.95,199.02,23420.0,199.29,199.29,198.95,199.02,23420.0
2024-12-11 14:00:00,199.0,199.2,198.47,198.56,31552.0,199.0,199.2,198.47,198.56,31552.0
2024-12-11 14:10:00,198.63,198.92,198.63,198.65,35886.0,198.63,198.92,198.63,198.65,35886.0
2024-12-11 14:20:00,198.72,199.04,198.72,198.95,20268.0,198.72,199.04,198.72,198.95,20268.0
2024-12-11 14:30:00,198.99,199.13,198.94,199.07,20132.0,198.99,199.13,198.94,199.07,20132.0
2024-12-11 14:40:00,199.04,199.19,198.79,198.79,19254.0,199.04,199.19,198.79,198.79,19254.0
2024-12-11 14:50:00,198.85,198.97,198.68,198.73,19798.0,198.85,198.97,198.68,198.73,19798.0
2024-12-11 15:00:00,198.73,198.91,198.66,198.91,21796.0,198.73,198.91,198.66,198.91,21796.0
2024-12-11 15:10:00,198.92,198.92,198.5,198.57,30586.0,198.92,198.92,198.5,198.57,30586.0
2024-12-11 15:20:00,198.55,198.9,198.48,198.86,41448.0,198.55,198.9,198.48,198.86,41448.0
2024-12-11 15:30:00,198.86,199.22,198.81,199.19,36512.0,198.86,199.22,198.81,199.19,36512.0
2024-12-11 15:40:00,199.19,199.29,199.03,199.16,43246.0,199.19,199.29,199.03,199.16,43246.0
2024-12-11 15:50:00,199.21,199.43,198.99,199.2,199188.0,199.21,199.43,198.99,199.2,199188.0
2024-12-12 09:30:00,198.55,201.02,197.76,200.7,129000.0,198.55,201.02,197.76,200.7,129000.0
2024-12-12 09:40:00,200.66,200.99,200.48,200.65,42144.0,200.66,200.99,200.48,200.65,42144.0
2024-12-12 09:50:00,200.55,201.58,200.48,201.43,70026.0,200.55,201.58,200.48,201.43,70026.0
2024-12-12 10:00:00,201.45,201.69,200.58,200.74,42318.0,201.45,201.69,200.58,200.74,42318.0
2024-12-12 10:10:00,200.81,200.83,200.19,200.62,52548.0,200.81,200.83,200.19,200.62,52548.0
2024-12-12 10:20:00,200.53,201.45,200.52,200.93,43390.0,200.53,201.45,200.52,200.93,43390.0
2024-12-12 10:30:00,200.93,200.94,199.69,200.18,44910.0,200.93,200.94,199.69,200.18,44910.0
2024-12-12 10:40:00,200.18,200.37,199.73,200.03,22724.0,200.18,200.37,199.73,200.03,22724.0
2024-12-12 10:50:00,200.14,200.41,200.01,200.32,26802.0,200.14,200.41,200.01,200.32,26802.0
2024-12-12 11:00:00,200.34,201.02,200.28,200.89,24624.0,200.34,201.02,200.28,200.89,24624.0
2024-12-12 11:10:00,201.02,201.38,200.96,201.3,25690.0,201.02,201.38,200.96,201.3,25690.0
2024-12-12 11:20:00,201.29,201.36,201.0,201.0,14784.0,201.29,201.36,201.0,201.0,14784.0
2024-12-12 11:30:00,200.93,201.31,200.87,201.27,23350.0,200.93,201.31,200.87,201.27,23350.0
2024-12-12 11:40:00,201.27,201.35,201.01,201.23,11606.0,201.27,201.35,201.01,201.23,11606.0
2024-12-12 11:50:00,201.22,201.26,200.64,200.64,20432.0,201.22,201.26,200.64,200.64,20432.0
2024-12-12 12:00:00,200.6,200.94,200.37,200.94,18584.0,200.6,200.94,200.37,200.94,18584.0
2024-12-12 12:10:00,200.9,201.1,200.87,200.95,21400.0,200.9,201.1,200.87,200.95,21400.0
2024-12-12 12:20:00,200.9,200.91,200.55,200.87,16052.0,200.9,200.91,200.55,200.87,16052.0
2024-12-12 12:30:00,200.89,201.23,200.78,201.23,15974.0,200.89,201.23,200.78,201.23,15974.0
2024-12-12 12:40:00,201.2,201.34,201.09,201.24,25114.0,201.2,201.34,201.09,201.24,25114.0
2024-12-12 12:50:00,201.26,201.34,201.08,201.17,14102.0,201.26,201.34,201.08,201.17,14102.0
2024-12-12 13:00:00,201.25,201.47,201.14,201.24,36268.0,201.25,201.47,201.14,201.24,36268.0
2024-12-12 13:10:00,201.32,201.59,201.27,201.46,23836.0,201.32,201.59,201.27,201.46,23836.0
2024-12-12 13:20:00,201.5,201.7,201.36,201.4,34364.0,201.5,201.7,201.36,201.4,34364.0
2024-12-12 13:30:00,201.46,201.46,201.01,201.15,11164.0,201.46,201.46,201.01,201.15,11164.0
2024-12-12 13:40:00,201.16,201.16,200.87,200.99,20876.0,201.16,201.16,200.87,200.99,20876.0
2024-12-12 13:50:00,201.01,201.01,200.57,200.6,16916.0,201.01,201.01,200.57,200.6,16916.0
2024-12-12 14:00:00,200.65,200.89,200.52,200.53,18996.0,200.65,200.89,200.52,200.53,18996.0
2024-12-12 14:10:00,200.69,200.78,200.41,200.54,9352.0,200.69,200.78,200.41,200.54,9352.0
2024-12-12 14:20:00,200.5,200.62,200.36,200.6,18014.0,200.5,200.62,200.36,200.6,18014.0
2024-12-12 14:30:00,200.68,200.97,200.67,200.75,18490.0,200.68,200.97,200.67,200.75,18490.0
2024-12-12 14:40:00,200.75,200.87,200.54,200.74,24968.0,200.75,200.87,200.54,200.74,24968.0
2024-12-12 14:50:00,200.77,200.92,200.52,200.52,27328.0,200.77,200.92,200.52,200.52,27328.0
2024-12-12 15:00:00,200.53,200.58,200.39,200.48,13834.0,200.53,200.58,200.39,200.48,13834.0
2024-12-12 15:10:00,200.43,200.47,200.05,200.1,35156.0,200.43,200.47,200.05,200.1,35156.0
2024-12-12 15:20:00,200.07,200.23,199.85,199.99,26772.0,200.07,200.23,199.85,199.99,26772.0
2024-12-12 15:30:00,200.01,200.34,200.0,200.19,25100.0,200.01,200.34,200.0,200.19,25100.0
2024-12-12 15:40:00,200.18,200.31,199.94,200.16,39850.0,200.18,200.31,199.94,200.16,39850.0
2024-12-12 15:50:00,200.11,200.57,200.02,200.09,175066.0,200.11,200.57,200.02,200.09,175066.0
2024-12-13 09:30:00,200.25,201.25,199.45,199.9,160822.0,200.25,201.25,199.45,199.9,160822.0
2024-12-13 09:40:00,199.85,199.97,198.43,199.08,54696.0,199.85,199.97,198.43,199.08,54696.0
2024-12-13 09:50:00,199.1,199.51,198.84,199.51,32568.0,199.1,199.51,198.84,199.51,32568.0
2024-12-13 10:00:00,199.62,199.88,199.2,199.48,50032.0,199.62,199.88,199.2,199.48,50032.0
2024-12-13 10:10:00,199.64,200.1,199.07,199.07,48216.0,199.64,200.1,199.07,199.07,48216.0
2024-12-13 10:20:00,199.09,199.38,198.66,198.66,24648.0,199.09,199.38,198.66,198.66,24648.0
2024-12-13 10:30:00,198.61,199.59,198.6,199.5,41290.0,198.61,199.59,198.6,199.5,41290.0
2024-12-13 10:40:00,199.4,199.41,198.45,198.6,31164.0,199.4,199.41,198.45,198.6,31164.0
2024-12-13 10:50:00,198.69,198.69,197.32,197.35,35962.0,198.69,198.69,197.32,197.35,35962.0
2024-12-13 11:00:00,197.35,197.85,197.25,197.59,49036.0,197.35,197.85,197.25,197.59,49036.0
2024-12-13 11:10:00,197.59,198.28,197.58,198.18,53364.0,197.59,198.28,197.58,198.18,53364.0
2024-12-13 11:20:00,198.18,198.19,197.65,197.74,33998.0,198.18,198.19,197.65,197.74,33998.0
2024-12-13 11:30:00,197.74,198.1,197.6,197.6,44118.0,197.74,198.1,197.6,197.6,44118.0
2024-12-13 11:40:00,197.69,197.91,197.41,197.48,22502.0,197.69,197.91,197.41,197.48,22502.0
2024-12-13 11:50:00,197.43,197.51,196.97,197.28,56688.0,197.43,197.51,196.97,197.28,56688.0
2024-12-13 12:00:00,197.22,197.73,197.1,197.64,33072.0,197.22,197.73,197.1,197.64,33072.0
2024-12-13 12:10:00,197.65,197.94,197.54,197.67,50920.0,197.65,197.94,197.54,197.67,50920.0
2024-12-13 12:20:00,197.67,197.84,196.91,196.96,31986.0,197.67,197.84,196.91,196.96,31986.0
2024-12-13 12:30:00,196.92,196.92,196.42,196.6,32840.0,196.92,196.92,196.42,196.6,32840.0
2024-12-13 12:40:00,196.6,196.76,196.53,196.65,19830.0,196.6,196.76,196.53,196.65,19830.0
2024-12-13 12:50:00,196.65,196.73,196.4,196.54,34564.0,196.65,196.73,196.4,196.54,34564.0
2024-12-13 13:00:00,196.53,196.89,196.35,196.89,27252.0,196.53,196.89,196.35,196.89,27252.0
2024-12-13 13:10:00,196.89,196.97,196.71,196.83,19698.0,196.89,196.97,196.71,196.83,19698.0
2024-12-13 13:20:00,196.83,196.97,196.7,196.91,25986.0,196.83,196.97,196.7,196.91,25986.0
2024-12-13 13:30:00,196.93,197.15,196.75,197.07,20662.0,196.93,197.15,196.75,197.07,20662.0
2024-12-13 13:40:00,197.07,197.16,196.77,196.85,46720.0,197.07,197.16,196.77,196.85,46720.0
2024-12-13 13:50:00,196.85,196.96,196.7,196.76,35128.0,196.85,196.96,196.7,196.76,35128.0
2024-12-13 14:00:00,196.74,196.79,196.39,196.49,26468.0,196.74,196.79,196.39,196.49,26468.0
2024-12-13 14:10:00,196.58,196.65,196.35,196.48,22826.0,196.58,196.65,196.35,196.48,22826.0
2024-12-13 14:20:00,196.48,196.59,196.42,196.54,22374.0,196.48,196.59,196.42,196.54,22374.0
2024-12-13 14:30:00,196.59,196.85,196.49,196.85,31322.0,196.59,196.85,196.49,196.85,31322.0
2024-12-13 14:40:00,196.89,196.89,196.43,196.44,36154.0,196.89,196.89,196.43,196.44,36154.0
2024-12-13 14:50:00,196.44,196.7,196.44,196.66,42030.0,196.44,196.7,196.44,196.66,42030.0
2024-12-13 15:00:00,196.62,196.71,196.44,196.51,29662.0,196.62,196.71,196.44,196.51,29662.0
2024-12-13 15:10:00,196.52,196.6,196.28,196.36,39876.0,196.52,196.6,196.28,196.36,39876.0
2024-12-13 15:20:00,196.39,196.54,196.18,196.35,41094.0,196.39,196.54,196.18,196.35,41094.0
2024-12-13 15:30:00,196.35,196.56,196.28,196.44,52350.0,196.35,196.56,196.28,196.44,52350.0
2024-12-13 15:40:00,196.44,196.72,196.32,196.62,67936.0,196.44,196.72,196.32,196.62,67936.0
2024-12-13 15:50:00,196.67,196.76,196.35,196.48,228072.0,196.67,196.76,196.35,196.48,228072.0
2024-12-16 09:30:00,198.15,198.81,195.5,198.79,169722.0,198.15,198.81,195.5,198.79,169722.0
2024-12-16 09:40:00,198.64,198.82,196.8,197.82,94878.0,198.64,198.82,196.8,197.82,94878.0
2024-12-16 09:50:00,197.59,198.67,197.59,198.56,54288.0,197.59,198.67,197.59,198.56,54288.0
2024-12-16 10:00:00,198.67,199.07,197.38,197.7,54121.0,198.67,199.07,197.38,197.7,54121.0
2024-12-16 10:10:00,197.6,198.11,197.11,197.18,30048.0,197.6,198.11,197.11,197.18,30048.0
2024-12-16 10:20:00,197.24,197.99,196.77,197.93,44972.0,197.24,197.99,196.77,197.93,44972.0
2024-12-16 10:30:00,198.0,198.86,197.82,198.66,42418.0,198.0,198.86,197.82,198.66,42418.0
2024-12-16 10:40:00,198.65,199.0,198.43,198.6,42770.0,198.65,199.0,198.43,198.6,42770.0
2024-12-16 10:50:00,198.6,198.95,198.41,198.81,24033.0,198.6,198.95,198.41,198.81,24033.0
2024-12-16 11:00:00,198.81,199.17,198.25,198.43,29692.0,198.81,199.17,198.25,198.43,29692.0
2024-12-16 11:10:00,198.4,198.68,198.0,198.44,29995.0,198.4,198.68,198.0,198.44,29995.0
2024-12-16 11:20:00,198.5,198.51,197.98,198.34,21008.0,198.5,198.51,197.98,198.34,21008.0
2024-12-16 11:30:00,198.25,198.37,197.75,197.76,20982.0,198.25,198.37,197.75,197.76,20982.0
2024-12-16 11:40:00,197.74,198.21,197.64,198.21,24101.0,197.74,198.21,197.64,198.21,24101.0
2024-12-16 11:50:00,198.09,198.31,197.82,197.93,38138.0,198.09,198.31,197.82,197.93,38138.0
2024-12-16 12:00:00,197.91,197.98,197.55,197.68,35351.0,197.91,197.98,197.55,197.68,35351.0
2024-12-16 12:10:00,197.67,198.44,197.66,198.43,33300.0,197.67,198.44,197.66,198.43,33300.0
2024-12-16 12:20:00,198.4,198.94,198.34,198.75,20438.0,198.4,198.94,198.34,198.75,20438.0
2024-12-16 12:30:00,198.79,199.08,198.75,198.99,18302.0,198.79,199.08,198.75,198.99,18302.0
2024-12-16 12:40:00,198.95,199.55,198.91,199.37,27977.0,198.95,199.55,198.91,199.37,27977.0
2024-12-16 12:50:00,199.37,199.66,199.35,199.6,28620.0,199.37,199.66,199.35,199.6,28620.0
2024-12-16 13:00:00,199.53,200.36,199.53,200.36,49918.0,199.53,200.36,199.53,200.36,49918.0
2024-12-16 13:10:00,200.29,200.73,200.19,200.7,39463.0,200.29,200.73,200.19,200.7,39463.0
2024-12-16 13:20:00,200.75,201.67,200.71,201.22,46406.0,200.75,201.67,200.71,201.22,46406.0
2024-12-16 13:30:00,201.22,201.32,200.83,201.1,32026.0,201.22,201.32,200.83,201.1,32026.0
2024-12-16 13:40:00,201.11,201.44,201.1,201.39,21858.0,201.11,201.44,201.1,201.39,21858.0
2024-12-16 13:50:00,201.41,201.66,200.96,200.96,20159.0,201.41,201.66,200.96,200.96,20159.0
2024-12-16 14:00:00,200.95,201.38,200.75,201.27,17754.0,200.95,201.38,200.75,201.27,17754.0
2024-12-16 14:10:00,201.27,201.67,201.23,201.54,26371.0,201.27,201.67,201.23,201.54,26371.0
2024-12-16 14:20:00,201.56,201.73,201.36,201.6,18418.0,201.56,201.73,201.36,201.6,18418.0
2024-12-16 14:30:00,201.7,202.05,201.61,201.96,25005.0,201.7,202.05,201.61,201.96,25005.0
2024-12-16 14:40:00,201.99,202.04,201.82,201.89,17847.0,201.99,202.04,201.82,201.89,17847.0
2024-12-16 14:50:00,201.91,202.5,201.91,202.29,34941.0,201.91,202.5,201.91,202.29,34941.0
2024-12-16 15:00:00,202.28,202.37,201.95,202.08,24736.0,202.28,202.37,201.95,202.08,24736.0
2024-12-16 15:10:00,202.08,202.15,201.38,201.53,41908.0,202.08,202.15,201.38,201.53,41908.0
2024-12-16 15:20:00,201.41,201.64,201.28,201.49,58450.0,201.41,201.64,201.28,201.49,58450.0
2024-12-16 15:30:00,201.46,202.04,201.34,201.9,64426.0,201.46,202.04,201.34,201.9,64426.0
2024-12-16 15:40:00,201.96,202.25,201.75,202.25,57309.0,201.96,202.25,201.75,202.25,57309.0
2024-12-16 15:50:00,202.38,203.0,202.24,202.49,204192.0,202.38,203.0,202.24,202.49,204192.0
2024-12-17 09:30:00,202.33,203.13,200.76,201.67,176322.0,202.33,203.13,200.76,201.67,176322.0
2024-12-17 09:40:00,201.74,201.87,200.2,201.36,128134.0,201.74,201.87,200.2,201.36,128134.0
2024-12-17 09:50:00,201.42,201.82,200.38,200.61,97307.0,201.42,201.82,200.38,200.61,97307.0
2024-12-17 10:00:00,200.85,201.0,199.61,199.91,50718.0,200.85,201.0,199.61,199.91,50718.0
2024-12-17 10:10:00,199.84,199.99,199.0,199.06,66131.0,199.84,199.99,199.0,199.06,66131.0
2024-12-17 10:20:00,199.1,199.93,199.04,199.68,62662.0,199.1,199.93,199.04,199.68,62662.0
2024-12-17 10:30:00,199.67,201.5,199.67,201.5,48496.0,199.67,201.5,199.67,201.5,48496.0
2024-12-17 10:40:00,201.5,202.47,201.11,202.0,42916.0,201.5,202.47,201.11,202.0,42916.0
2024-12-17 10:50:00,202.11,202.66,201.97,202.36,34998.0,202.11,202.66,201.97,202.36,34998.0
2024-12-17 11:00:00,202.36,203.61,202.1,203.61,75099.0,202.36,203.61,202.1,203.61,75099.0
2024-12-17 11:10:00,203.55,204.5,203.37,204.32,64126.0,203.55,204.5,203.37,204.32,64126.0
2024-12-17 11:20:00,204.42,207.24,204.39,206.98,197572.0,204.42,207.24,204.39,206.98,197572.0
2024-12-17 11:30:00,207.0,207.0,204.8,205.26,110131.0,207.0,207.0,204.8,205.26,110131.0
2024-12-17 11:40:00,205.42,206.28,205.28,205.61,49600.0,205.42,206.28,205.28,205.61,49600.0
2024-12-17 11:50:00,205.61,205.61,204.25,204.52,43506.0,205.61,205.61,204.25,204.52,43506.0
2024-12-17 12:00:00,204.42,204.57,202.59,202.87,49011.0,204.42,204.57,202.59,202.87,49011.0
2024-12-17 12:10:00,202.86,203.4,202.48,203.04,23175.0,202.86,203.4,202.48,203.04,23175.0
2024-12-17 12:20:00,203.03,203.55,202.92,203.51,17132.0,203.03,203.55,202.92,203.51,17132.0
2024-12-17 12:30:00,203.48,203.56,203.0,203.08,18484.0,203.48,203.56,203.0,203.08,18484.0
2024-12-17 12:40:00,203.21,203.61,202.77,202.93,33644.0,203.21,203.61,202.77,202.93,33644.0
2024-12-17 12:50:00,202.93,203.12,202.61,202.68,24066.0,202.93,203.12,202.61,202.68,24066.0
2024-12-17 13:00:00,202.72,202.81,202.43,202.77,14483.0,202.72,202.81,202.43,202.77,14483.0
2024-12-17 13:10:00,202.78,203.1,202.52,202.56,15944.0,202.78,203.1,202.52,202.56,15944.0
2024-12-17 13:20:00,202.65,202.88,202.15,202.19,38203.0,202.65,202.88,202.15,202.19,38203.0
2024-12-17 13:30:00,202.18,202.82,202.11,202.71,22683.0,202.18,202.82,202.11,202.71,22683.0
2024-12-17 13:40:00,202.64,202.81,202.31,202.39,15853.0,202.64,202.81,202.31,202.39,15853.0
2024-12-17 13:50:00,202.28,202.78,202.21,202.4,17440.0,202.28,202.78,202.21,202.4,17440.0
2024-12-17 14:00:00,202.42,202.46,201.92,202.11,16055.0,202.42,202.46,201.92,202.11,16055.0
2024-12-17 14:10:00,202.18,202.25,202.03,202.15,18506.0,202.18,202.25,202.03,202.15,18506.0
2024-12-17 14:20:00,202.08,202.12,201.65,201.86,29518.0,202.08,202.12,201.65,201.86,29518.0
2024-12-17 14:30:00,201.83,201.91,201.44,201.67,32320.0,201.83,201.91,201.44,201.67,32320.0
2024-12-17 14:40:00,201.67,201.93,201.38,201.47,28959.0,201.67,201.93,201.38,201.47,28959.0
2024-12-17 14:50:00,201.45,201.92,201.38,201.69,13238.0,201.45,201.92,201.38,201.69,13238.0
2024-12-17 15:00:00,201.77,201.93,201.33,201.68,22019.0,201.77,201.93,201.33,201.68,22019.0
2024-12-17 15:10:00,201.67,201.7,201.25,201.35,28473.0,201.67,201.7,201.25,201.35,28473.0
2024-12-17 15:20:00,201.36,201.76,201.33,201.49,20481.0,201.36,201.76,201.33,201.49,20481.0
2024-12-17 15:30:00,201.62,201.78,201.43,201.63,24562.0,201.62,201.78,201.43,201.63,24562.0
2024-12-17 15:40:00,201.63,201.96,201.56,201.61,54762.0,201.63,201.96,201.56,201.61,54762.0
2024-12-17 15:50:00,201.68,201.88,201.03,201.23,154328.0,201.68,201.88,201.03,201.23,154328.0
2024-12-18 09:30:00,201.0,202.0,197.12,197.21,124844.0,201.0,202.0,197.12,197.21,124844.0
2024-12-18 09:40:00,197.09,197.47,196.15,196.91,120624.0,197.09,197.47,196.15,196.91,120624.0
2024-12-18 09:50:00,196.79,196.8,193.1,193.25,229847.0,196.79,196.8,193.1,193.25,229847.0
2024-12-18 10:00:00,193.32,195.15,192.3,194.63,142768.0,193.32,195.15,192.3,194.63,142768.0
2024-12-18 10:10:00,194.64,195.44,194.22,194.74,69116.0,194.64,195.44,194.22,194.74,69116.0
2024-12-18 10:20:00,194.71,195.66,194.6,195.58,56902.0,194.71,195.66,194.6,195.58,56902.0
2024-12-18 10:30:00,195.55,195.7,194.85,195.2,39570.0,195.55,195.7,194.85,195.2,39570.0
2024-12-18 10:40:00,195.12,195.55,194.41,194.78,61278.0,195.12,195.55,194.41,194.78,61278.0
2024-12-18 10:50:00,194.78,195.73,194.45,194.84,158852.0,194.78,195.73,194.45,194.84,158852.0
2024-12-18 11:00:00,194.75,195.16,194.69,194.89,47659.0,194.75,195.16,194.69,194.89,47659.0
2024-12-18 11:10:00,194.91,195.01,193.66,193.73,54744.0,194.91,195.01,193.66,193.73,54744.0
2024-12-18 11:20:00,193.71,194.73,193.5,194.73,36514.0,193.71,194.73,193.5,194.73,36514.0
2024-12-18 11:30:00,194.65,195.6,194.65,195.57,35318.0,194.65,195.6,194.65,195.57,35318.0
2024-12-18 11:40:00,195.58,196.28,195.24,195.25,57771.0,195.58,196.28,195.24,195.25,57771.0
2024-12-18 11:50:00,195.36,196.0,195.23,195.31,46496.0,195.36,196.0,195.23,195.31,46496.0
2024-12-18 12:00:00,195.24,195.32,194.39,194.61,40349.0,195.24,195.32,194.39,194.61,40349.0
2024-12-18 12:10:00,194.53,194.79,194.25,194.65,29398.0,194.53,194.79,194.25,194.65,29398.0
2024-12-18 12:20:00,194.65,195.07,194.52,194.75,23510.0,194.65,195.07,194.52,194.75,23510.0
2024-12-18 12:30:00,194.68,194.92,194.5,194.64,21844.0,194.68,194.92,194.5,194.64,21844.0
2024-12-18 12:40:00,194.59,194.91,194.47,194.72,23590.0,194.59,194.91,194.47,194.72,23590.0
2024-12-18 12:50:00,194.72,194.99,194.65,194.92,36096.0,194.72,194.99,194.65,194.92,36096.0
2024-12-18 13:00:00,194.92,195.25,194.75,195.15,27718.0,194.92,195.25,194.75,195.15,27718.0
2024-12-18 13:10:00,195.1,195.15,194.5,194.83,38926.0,195.1,195.15,194.5,194.83,38926.0
2024-12-18 13:20:00,194.74,195.0,194.42,194.5,43878.0,194.74,195.0,194.42,194.5,43878.0
2024-12-18 13:30:00,194.53,194.91,194.5,194.77,19150.0,194.53,194.91,194.5,194.77,19150.0
2024-12-18 13:40:00,194.71,195.1,194.49,195.06,32091.0,194.71,195.1,194.49,195.06,32091.0
2024-12-18 13:50:00,195.08,195.31,194.99,195.17,19645.0,195.08,195.31,194.99,195.17,19645.0
2024-12-18 14:00:00,195.07,195.1,193.51,193.73,94509.0,195.07,195.1,193.51,193.73,94509.0
2024-12-18 14:10:00,193.6,193.97,193.13,193.37,75047.0,193.6,193.97,193.13,193.37,75047.0
2024-12-18 14:20:00,193.42,193.83,192.75,192.76,48303.0,193.42,193.83,192.75,192.76,48303.0
2024-12-18 14:30:00,192.82,193.41,192.51,192.65,76810.0,192.82,193.41,192.51,192.65,76810.0
2024-12-18 14:40:00,192.71,192.93,191.35,192.18,77233.0,192.71,192.93,191.35,192.18,77233.0
2024-12-18 14:50:00,192.18,192.27,191.12,191.27,38427.0,192.18,192.27,191.12,191.27,38427.0
2024-12-18 15:00:00,191.23,191.45,190.3,190.63,67384.0,191.23,191.45,190.3,190.63,67384.0
2024-12-18 15:10:00,190.67,190.86,190.0,190.28,83002.0,190.67,190.86,190.0,190.28,83002.0
2024-12-18 15:20:00,190.32,190.89,189.33,189.42,117695.0,190.32,190.89,189.33,189.42,117695.0
2024-12-18 15:30:00,189.45,189.75,188.03,188.2,141662.0,189.45,189.75,188.03,188.2,141662.0
2024-12-18 15:40:00,188.0,188.55,186.54,188.55,179897.0,188.0,188.55,186.54,188.55,179897.0
2024-12-18 15:50:00,188.69,189.78,188.11,188.75,532791.0,188.69,189.78,188.11,188.75,532791.0
2024-12-19 09:30:00,194.44,195.3,191.13,192.06,248641.0,194.44,195.3,191.13,192.06,248641.0
2024-12-19 09:40:00,192.06,192.65,190.98,191.3,88431.0,192.06,192.65,190.98,191.3,88431.0
2024-12-19 09:50:00,191.3,191.52,190.15,190.2,78750.0,191.3,191.52,190.15,190.2,78750.0
2024-12-19 10:00:00,190.45,190.7,189.51,190.39,80637.0,190.45,190.7,189.51,190.39,80637.0
2024-12-19 10:10:00,190.4,191.44,190.34,191.44,66041.0,190.4,191.44,190.34,191.44,66041.0
2024-12-19 10:20:00,191.22,191.65,189.5,189.81,72352.0,191.22,191.65,189.5,189.81,72352.0
2024-12-19 10:30:00,189.53,189.94,189.22,189.48,49824.0,189.53,189.94,189.22,189.48,49824.0
2024-12-19 10:40:00,189.43,190.36,189.27,190.25,30970.0,189.43,190.36,189.27,190.25,30970.0
2024-12-19 10:50:00,190.14,190.27,189.61,190.1,42067.0,190.14,190.27,189.61,190.1,42067.0
2024-12-19 11:00:00,189.95,190.04,189.3,189.6,38468.0,189.95,190.04,189.3,189.6,38468.0
2024-12-19 11:10:00,189.59,189.99,189.18,189.64,30021.0,189.59,189.99,189.18,189.64,30021.0
2024-12-19 11:20:00,189.59,190.86,189.47,190.83,43843.0,189.59,190.86,189.47,190.83,43843.0
2024-12-19 11:30:00,190.75,191.08,190.33,190.42,67297.0,190.75,191.08,190.33,190.42,67297.0
2024-12-19 11:40:00,190.44,190.51,189.41,189.75,67229.0,190.44,190.51,189.41,189.75,67229.0
2024-12-19 11:50:00,189.75,190.17,189.29,190.02,43396.0,189.75,190.17,189.29,190.02,43396.0
2024-12-19 12:00:00,190.17,190.17,189.34,189.54,42074.0,190.17,190.17,189.34,189.54,42074.0
2024-12-19 12:10:00,189.57,189.64,189.1,189.23,39724.0,189.57,189.64,189.1,189.23,39724.0
2024-12-19 12:20:00,189.27,189.31,188.5,188.63,49708.0,189.27,189.31,188.5,188.63,49708.0
2024-12-19 12:30:00,188.63,189.47,188.6,189.37,74500.0,188.63,189.47,188.6,189.37,74500.0
2024-12-19 12:40:00,189.47,189.68,188.82,189.59,31973.0,189.47,189.68,188.82,189.59,31973.0
2024-12-19 12:50:00,189.64,190.55,189.47,190.42,36223.0,189.64,190.55,189.47,190.42,36223.0
2024-12-19 13:00:00,190.42,190.46,189.79,189.92,77965.0,190.42,190.46,189.79,189.92,77965.0
2024-12-19 13:10:00,189.94,189.96,189.57,189.96,25877.0,189.94,189.96,189.57,189.96,25877.0
2024-12-19 13:20:00,189.84,190.54,189.75,190.54,19900.0,189.84,190.54,189.75,190.54,19900.0
2024-12-19 13:30:00,190.5,190.57,190.08,190.16,22645.0,190.5,190.57,190.08,190.16,22645.0
2024-12-19 13:40:00,190.23,190.66,190.23,190.31,22422.0,190.23,190.66,190.23,190.31,22422.0
2024-12-19 13:50:00,190.4,190.91,190.24,190.9,41550.0,190.4,190.91,190.24,190.9,41550.0
2024-12-19 14:00:00,190.83,190.96,190.42,190.49,20582.0,190.83,190.96,190.42,190.49,20582.0
2024-12-19 14:10:00,190.5,190.65,190.1,190.28,18017.0,190.5,190.65,190.1,190.28,18017.0
2024-12-19 14:20:00,190.22,190.47,190.05,190.22,24015.0,190.22,190.47,190.05,190.22,24015.0
2024-12-19 14:30:00,190.2,190.36,190.0,190.12,26081.0,190.2,190.36,190.0,190.12,26081.0
2024-12-19 14:40:00,190.06,190.24,189.96,190.17,23563.0,190.06,190.24,189.96,190.17,23563.0
2024-12-19 14:50:00,190.23,190.33,189.94,189.94,22097.0,190.23,190.33,189.94,189.94,22097.0
2024-12-19 15:00:00,190.03,190.14,189.85,190.08,24656.0,190.03,190.14,189.85,190.08,24656.0
2024-12-19 15:10:00,190.09,190.2,189.69,190.13,45342.0,190.09,190.2,189.69,190.13,45342.0
2024-12-19 15:20:00,190.13,190.71,190.09,190.31,37985.0,190.13,190.71,190.09,190.31,37985.0
2024-12-19 15:30:00,190.36,190.39,189.6,190.1,35180.0,190.36,190.39,189.6,190.1,35180.0
2024-12-19 15:40:00,190.12,190.34,189.55,189.63,39780.0,190.12,190.34,189.55,189.63,39780.0
2024-12-19 15:50:00,189.7,189.82,189.13,189.36,161440.0,189.7,189.82,189.13,189.36,161440.0
2024-12-20 09:30:00,186.35,188.13,185.01,187.73,877249.0,186.35,188.13,185.01,187.73,877249.0
2024-12-20 09:40:00,187.73,188.14,186.6,186.69,89038.0,187.73,188.14,186.6,186.69,89038.0
2024-12-20 09:50:00,186.72,187.16,186.22,186.81,63264.0,186.72,187.16,186.22,186.81,63264.0
2024-12-20 10:00:00,186.93,187.59,186.72,187.21,66606.0,186.93,187.59,186.72,187.21,66606.0
2024-12-20 10:10:00,187.17,187.79,187.0,187.43,54509.0,187.17,187.79,187.0,187.43,54509.0
2024-12-20 10:20:00,187.56,188.74,187.47,188.74,46866.0,187.56,188.74,187.47,188.74,46866.0
2024-12-20 10:30:00,188.74,189.19,188.4,188.43,57633.0,188.74,189.19,188.4,188.43,57633.0
2024-12-20 10:40:00,188.52,188.58,188.06,188.11,49457.0,188.52,188.58,188.06,188.11,49457.0
2024-12-20 10:50:00,188.06,188.55,188.06,188.41,36414.0,188.06,188.55,188.06,188.41,36414.0
2024-12-20 11:00:00,188.43,189.36,188.2,188.98,48993.0,188.43,189.36,188.2,188.98,48993.0
2024-12-20 11:10:00,189.01,189.79,188.94,189.69,46357.0,189.01,189.79,188.94,189.69,46357.0
2024-12-20 11:20:00,189.64,190.32,189.55,190.23,61410.0,189.64,190.32,189.55,190.23,61410.0
2024-12-20 11:30:00,190.31,191.17,190.21,191.17,47491.0,190.31,191.17,190.21,191.17,47491.0
2024-12-20 11:40:00,191.18,191.57,190.88,191.22,54450.0,191.18,191.57,190.88,191.22,54450.0
2024-12-20 11:50:00,191.21,191.38,190.62,190.97,46409.0,191.21,191.38,190.62,190.97,46409.0
2024-12-20 12:00:00,190.94,191.21,190.52,191.05,29898.0,190.94,191.21,190.52,191.05,29898.0
2024-12-20 12:10:00,191.05,191.99,190.93,191.87,71571.0,191.05,191.99,190.93,191.87,71571.0
2024-12-20 12:20:00,191.86,192.86,191.76,192.6,58456.0,191.86,192.86,191.76,192.6,58456.0
2024-12-20 12:30:00,192.52,192.52,191.5,192.05,45704.0,192.52,192.52,191.5,192.05,45704.0
2024-12-20 12:40:00,192.05,192.31,191.8,192.09,36944.0,192.05,192.31,191.8,192.09,36944.0
2024-12-20 12:50:00,192.06,192.32,191.94,192.02,25457.0,192.06,192.32,191.94,192.02,25457.0
2024-12-20 13:00:00,191.99,192.18,191.53,191.58,21500.0,191.99,192.18,191.53,191.58,21500.0
2024-12-20 13:10:00,191.71,191.71,191.27,191.68,36462.0,191.71,191.71,191.27,191.68,36462.0
2024-12-20 13:20:00,191.63,191.69,190.85,190.95,33788.0,191.63,191.69,190.85,190.95,33788.0
2024-12-20 13:30:00,190.94,191.22,190.83,191.0,26234.0,190.94,191.22,190.83,191.0,26234.0
2024-12-20 13:40:00,191.0,191.11,190.79,191.05,17047.0,191.0,191.11,190.79,191.05,17047.0
2024-12-20 13:50:00,191.05,191.58,190.95,191.09,26474.0,191.05,191.58,190.95,191.09,26474.0
2024-12-20 14:00:00,191.18,191.2,190.87,191.07,31480.0,191.18,191.2,190.87,191.07,31480.0
2024-12-20 14:10:00,191.13,191.2,190.8,191.0,18372.0,191.13,191.2,190.8,191.0,18372.0
2024-12-20 14:20:00,190.93,191.24,190.72,191.18,35166.0,190.93,191.24,190.72,191.18,35166.0
2024-12-20 14:30:00,191.24,191.58,191.21,191.26,29007.0,191.24,191.58,191.21,191.26,29007.0
2024-12-20 14:40:00,191.26,191.39,190.92,190.93,36146.0,191.26,191.39,190.92,190.93,36146.0
2024-12-20 14:50:00,190.93,191.0,190.58,190.82,36694.0,190.93,191.0,190.58,190.82,36694.0
2024-12-20 15:00:00,190.9,191.04,190.18,190.18,59930.0,190.9,191.04,190.18,190.18,59930.0
2024-12-20 15:10:00,190.25,190.41,189.95,190.2,45201.0,190.25,190.41,189.95,190.2,45201.0
2024-12-20 15:20:00,190.23,190.6,189.7,189.75,83572.0,190.23,190.6,189.7,189.75,83572.0
2024-12-20 15:30:00,189.81,189.86,189.15,189.59,42355.0,189.81,189.86,189.15,189.59,42355.0
2024-12-20 15:40:00,189.63,190.13,189.43,189.68,83080.0,189.63,190.13,189.43,189.68,83080.0
2024-12-20 15:50:00,189.55,189.55,186.28,186.62,1059619.0,189.55,189.55,186.28,186.62,1059619.0
2024-12-23 09:30:00,187.3,188.0,186.5,187.96,160201.0,187.3,188.0,186.5,187.96,160201.0
2024-12-23 09:40:00,187.89,187.92,186.66,186.91,46362.0,187.89,187.92,186.66,186.91,46362.0
2024-12-23 09:50:00,186.76,187.53,186.53,187.34,33441.0,186.76,187.53,186.53,187.34,33441.0
2024-12-23 10:00:00,187.5,187.85,187.03,187.48,42027.0,187.5,187.85,187.03,187.48,42027.0
2024-12-23 10:10:00,187.43,188.32,187.03,187.88,39157.0,187.43,188.32,187.03,187.88,39157.0
2024-12-23 10:20:00,187.94,188.41,187.61,187.63,29192.0,187.94,188.41,187.61,187.63,29192.0
2024-12-23 10:30:00,187.64,187.87,187.26,187.7,33380.0,187.64,187.87,187.26,187.7,33380.0
2024-12-23 10:40:00,187.77,188.0,187.39,187.62,44560.0,187.77,188.0,187.39,187.62,44560.0
2024-12-23 10:50:00,187.59,187.6,186.98,187.22,26734.0,187.59,187.6,186.98,187.22,26734.0
2024-12-23 11:00:00,187.17,187.82,187.16,187.45,33268.0,187.17,187.82,187.16,187.45,33268.0
2024-12-23 11:10:00,187.38,187.7,187.28,187.56,29785.0,187.38,187.7,187.28,187.56,29785.0
2024-12-23 11:20:00,187.61,187.95,187.46,187.73,29289.0,187.61,187.95,187.46,187.73,29289.0
2024-12-23 11:30:00,187.68,187.94,187.2,187.94,31584.0,187.68,187.94,187.2,187.94,31584.0
2024-12-23 11:40:00,187.93,188.51,187.93,188.22,37588.0,187.93,188.51,187.93,188.22,37588.0
2024-12-23 11:50:00,188.24,188.47,188.14,188.3,20800.0,188.24,188.47,188.14,188.3,20800.0
2024-12-23 12:00:00,188.26,188.51,187.58,187.63,50583.0,188.26,188.51,187.58,187.63,50583.0
2024-12-23 12:10:00,187.62,187.85,187.54,187.8,46816.0,187.62,187.85,187.54,187.8,46816.0
2024-12-23 12:20:00,187.88,188.19,187.8,188.19,34041.0,187.88,188.19,187.8,188.19,34041.0
2024-12-23 12:30:00,188.18,188.43,187.99,188.37,41026.0,188.18,188.43,187.99,188.37,41026.0
2024-12-23 12:40:00,188.47,188.47,188.17,188.4,37554.0,188.47,188.47,188.17,188.4,37554.0
2024-12-23 12:50:00,188.35,188.35,188.05,188.07,31129.0,188.35,188.35,188.05,188.07,31129.0
2024-12-23 13:00:00,188.1,188.71,188.04,188.57,31786.0,188.1,188.71,188.04,188.57,31786.0
2024-12-23 13:10:00,188.53,188.72,188.17,188.41,28366.0,188.53,188.72,188.17,188.41,28366.0
2024-12-23 13:20:00,188.43,188.57,188.3,188.57,15888.0,188.43,188.57,188.3,188.57,15888.0
2024-12-23 13:30:00,188.55,189.06,188.49,189.06,25046.0,188.55,189.06,188.49,189.06,25046.0
2024-12-23 13:40:00,189.1,189.2,188.9,188.98,17092.0,189.1,189.2,188.9,188.98,17092.0
2024-12-23 13:50:00,189.0,189.24,188.9,189.24,26089.0,189.0,189.24,188.9,189.24,26089.0
2024-12-23 14:00:00,189.12,189.25,188.83,189.0,35507.0,189.12,189.25,188.83,189.0,35507.0
2024-12-23 14:10:00,189.04,189.52,188.95,189.19,32861.0,189.04,189.52,188.95,189.19,32861.0
2024-12-23 14:20:00,189.24,189.35,188.79,188.92,58410.0,189.24,189.35,188.79,188.92,58410.0
2024-12-23 14:30:00,188.93,189.21,188.91,188.92,31177.0,188.93,189.21,188.91,188.92,31177.0
2024-12-23 14:40:00,188.94,189.27,188.77,188.81,29090.0,188.94,189.27,188.77,188.81,29090.0
2024-12-23 14:50:00,188.73,188.8,188.27,188.31,24398.0,188.73,188.8,188.27,188.31,24398.0
2024-12-23 15:00:00,188.27,188.4,187.94,187.99,30348.0,188.27,188.4,187.94,187.99,30348.0
2024-12-23 15:10:00,188.04,188.2,187.68,187.77,36057.0,188.04,188.2,187.68,187.77,36057.0
2024-12-23 15:20:00,187.73,187.85,187.53,187.79,30462.0,187.73,187.85,187.53,187.79,30462.0
2024-12-23 15:30:00,187.81,188.14,187.77,187.79,43169.0,187.81,188.14,187.77,187.79,43169.0
2024-12-23 15:40:00,187.77,187.81,187.37,187.5,78279.0,187.77,187.81,187.37,187.5,78279.0
2024-12-23 15:50:00,187.51,188.32,187.18,188.29,304734.0,187.51,188.32,187.18,188.29,304734.0
2024-12-24 09:30:00,187.94,188.75,186.64,188.2,74935.0,187.94,188.75,186.64,188.2,74935.0
2024-12-24 09:40:00,188.5,188.79,187.23,187.67,47926.0,188.5,188.79,187.23,187.67,47926.0
2024-12-24 09:50:00,187.32,188.11,187.31,187.88,22395.0,187.32,188.11,187.31,187.88,22395.0
2024-12-24 10:00:00,187.9,188.39,187.73,187.96,29176.0,187.9,188.39,187.73,187.96,29176.0
2024-12-24 10:10:00,187.93,188.28,187.66,187.66,21602.0,187.93,188.28,187.66,187.66,21602.0
2024-12-24 10:20:00,187.6,187.75,187.3,187.5,29338.0,187.6,187.75,187.3,187.5,29338.0
2024-12-24 10:30:00,187.61,188.19,187.61,187.98,20745.0,187.61,188.19,187.61,187.98,20745.0
2024-12-24 10:40:00,188.03,188.3,187.99,188.17,23826.0,188.03,188.3,187.99,188.17,23826.0
2024-12-24 10:50:00,188.19,188.46,188.05,188.46,21814.0,188.19,188.46,188.05,188.46,21814.0
2024-12-24 11:00:00,188.31,188.53,188.08,188.37,25808.0,188.31,188.53,188.08,188.37,25808.0
2024-12-24 11:10:00,188.34,188.56,188.21,188.4,29284.0,188.34,188.56,188.21,188.4,29284.0
2024-12-24 11:20:00,188.38,188.46,187.76,187.94,20521.0,188.38,188.46,187.76,187.94,20521.0
2024-12-24 11:30:00,187.87,188.27,187.85,188.19,19170.0,187.87,188.27,187.85,188.19,19170.0
2024-12-24 11:40:00,188.23,188.45,188.23,188.3,15348.0,188.23,188.45,188.23,188.3,15348.0
2024-12-24 11:50:00,188.35,188.44,188.0,188.15,17810.0,188.35,188.44,188.0,188.15,17810.0
2024-12-24 12:00:00,188.09,188.47,188.09,188.44,13834.0,188.09,188.47,188.09,188.44,13834.0
2024-12-24 12:10:00,188.4,188.58,188.2,188.45,26495.0,188.4,188.58,188.2,188.45,26495.0
2024-12-24 12:20:00,188.4,188.45,188.24,188.43,16205.0,188.4,188.45,188.24,188.43,16205.0
2024-12-24 12:30:00,188.41,188.77,188.22,188.77,24835.0,188.41,188.77,188.22,188.77,24835.0
2024-12-24 12:40:00,188.72,188.97,188.58,188.96,34043.0,188.72,188.97,188.58,188.96,34043.0
2024-12-24 12:50:00,188.92,189.51,188.92,189.51,157449.0,188.92,189.51,188.92,189.51,157449.0
2024-12-26 09:30:00,188.51,189.36,188.08,188.34,66974.0,188.51,189.36,188.08,188.34,66974.0
2024-12-26 09:40:00,188.47,188.64,187.86,188.34,25578.0,188.47,188.64,187.86,188.34,25578.0
2024-12-26 09:50:00,188.24,188.74,187.63,188.52,33493.0,188.24,188.74,187.63,188.52,33493.0
2024-12-26 10:00:00,188.6,188.99,187.98,188.02,35182.0,188.6,188.99,187.98,188.02,35182.0
2024-12-26 10:10:00,188.04,188.26,187.9,187.93,26897.0,188.04,188.26,187.9,187.93,26897.0
2024-12-26 10:20:00,187.98,188.59,187.88,188.55,18652.0,187.98,188.59,187.88,188.55,18652.0
2024-12-26 10:30:00,188.4,188.62,188.1,188.23,23488.0,188.4,188.62,188.1,188.23,23488.0
2024-12-26 10:40:00,188.17,188.25,187.8,188.11,24494.0,188.17,188.25,187.8,188.11,24494.0
2024-12-26 10:50:00,188.03,188.58,188.0,188.5,55417.0,188.03,188.58,188.0,188.5,55417.0
2024-12-26 11:00:00,188.42,188.66,188.3,188.42,28127.0,188.42,188.66,188.3,188.42,28127.0
2024-12-26 11:10:00,188.38,188.71,188.33,188.7,31164.0,188.38,188.71,188.33,188.7,31164.0
2024-12-26 11:20:00,188.71,188.76,188.16,188.28,14882.0,188.71,188.76,188.16,188.28,14882.0
2024-12-26 11:30:00,188.28,188.73,188.27,188.58,27613.0,188.28,188.73,188.27,188.58,27613.0
2024-12-26 11:40:00,188.58,188.86,188.54,188.81,25419.0,188.58,188.86,188.54,188.81,25419.0
2024-12-26 11:50:00,188.79,189.11,188.68,189.05,27629.0,188.79,189.11,188.68,189.05,27629.0
2024-12-26 12:00:00,189.09,189.15,188.85,188.97,13735.0,189.09,189.15,188.85,188.97,13735.0
2024-12-26 12:10:00,189.01,189.48,189.01,189.35,20788.0,189.01,189.48,189.01,189.35,20788.0
2024-12-26 12:20:00,189.41,189.41,188.86,188.93,22978.0,189.41,189.41,188.86,188.93,22978.0
2024-12-26 12:30:00,188.97,189.18,188.72,188.91,14597.0,188.97,189.18,188.72,188.91,14597.0
2024-12-26 12:40:00,188.86,188.93,188.5,188.66,15913.0,188.86,188.93,188.5,188.66,15913.0
2024-12-26 12:50:00,188.65,188.83,188.47,188.57,15747.0,188.65,188.83,188.47,188.57,15747.0
2024-12-26 13:00:00,188.64,188.79,188.56,188.78,13271.0,188.64,188.79,188.56,188.78,13271.0
2024-12-26 13:10:00,188.84,188.85,188.61,188.71,16673.0,188.84,188.85,188.61,188.71,16673.0
2024-12-26 13:20:00,188.67,188.77,188.59,188.7,12364.0,188.67,188.77,188.59,188.7,12364.0
2024-12-26 13:30:00,188.73,188.77,188.26,188.33,28349.0,188.73,188.77,188.26,188.33,28349.0
2024-12-26 13:40:00,188.33,188.37,188.17,188.24,15707.0,188.33,188.37,188.17,188.24,15707.0
2024-12-26 13:50:00,188.28,188.43,188.24,188.29,13806.0,188.28,188.43,188.24,188.29,13806.0
2024-12-26 14:00:00,188.33,188.51,188.27,188.38,15110.0,188.33,188.51,188.27,188.38,15110.0
2024-12-26 14:10:00,188.33,188.58,188.14,188.2,18098.0,188.33,188.58,188.14,188.2,18098.0
2024-12-26 14:20:00,188.15,188.44,188.13,188.31,23457.0,188.15,188.44,188.13,188.31,23457.0
2024-12-26 14:30:00,188.3,188.38,188.18,188.26,16253.0,188.3,188.38,188.18,188.26,16253.0
2024-12-26 14:40:00,188.28,188.48,188.23,188.35,24744.0,188.28,188.48,188.23,188.35,24744.0
2024-12-26 14:50:00,188.38,188.94,188.35,188.82,36020.0,188.38,188.94,188.35,188.82,36020.0
2024-12-26 15:00:00,188.85,188.87,188.67,188.79,21619.0,188.85,188.87,188.67,188.79,21619.0
2024-12-26 15:10:00,188.82,188.82,188.44,188.78,32665.0,188.82,188.82,188.44,188.78,32665.0
2024-12-26 15:20:00,188.8,188.99,188.75,188.9,18149.0,188.8,188.99,188.75,188.9,18149.0
2024-12-26 15:30:00,188.93,189.04,188.87,188.89,18779.0,188.93,189.04,188.87,188.89,18779.0
2024-12-26 15:40:00,188.92,189.0,188.68,188.8,30984.0,188.92,189.0,188.68,188.8,30984.0
2024-12-26 15:50:00,188.72,188.89,188.47,188.49,132470.0,188.72,188.89,188.47,188.49,132470.0
2024-12-27 09:30:00,186.3,187.01,185.73,186.19,120397.0,186.3,187.01,185.73,186.19,120397.0
2024-12-27 09:40:00,186.11,186.26,184.23,185.4,96404.0,186.11,186.26,184.23,185.4,96404.0
2024-12-27 09:50:00,185.47,185.68,185.02,185.2,25122.0,185.47,185.68,185.02,185.2,25122.0
2024-12-27 10:00:00,185.22,185.42,183.64,184.07,56188.0,185.22,185.42,183.64,184.07,56188.0
2024-12-27 10:10:00,184.03,184.19,183.5,183.78,34067.0,184.03,184.19,183.5,183.78,34067.0
2024-12-27 10:20:00,183.8,184.21,183.47,183.73,41903.0,183.8,184.21,183.47,183.73,41903.0
2024-12-27 10:30:00,183.6,183.66,183.2,183.49,33203.0,183.6,183.66,183.2,183.49,33203.0
2024-12-27 10:40:00,183.41,184.04,183.24,183.88,38670.0,183.41,184.04,183.24,183.88,38670.0
2024-12-27 10:50:00,183.79,184.3,183.71,184.19,36744.0,183.79,184.3,183.71,184.19,36744.0
2024-12-27 11:00:00,184.06,184.25,183.74,183.8,26940.0,184.06,184.25,183.74,183.8,26940.0
2024-12-27 11:10:00,183.74,184.19,183.6,184.06,26024.0,183.74,184.19,183.6,184.06,26024.0
2024-12-27 11:20:00,184.06,184.71,184.06,184.71,26683.0,184.06,184.71,184.06,184.71,26683.0
2024-12-27 11:30:00,184.77,185.2,184.51,184.9,28277.0,184.77,185.2,184.51,184.9,28277.0
2024-12-27 11:40:00,184.96,185.05,184.26,184.28,19334.0,184.96,185.05,184.26,184.28,19334.0
2024-12-27 11:50:00,184.3,184.33,183.81,184.28,18733.0,184.3,184.33,183.81,184.28,18733.0
2024-12-27 12:00:00,184.33,184.33,184.0,184.31,24453.0,184.33,184.33,184.0,184.31,24453.0
2024-12-27 12:10:00,184.34,184.46,183.92,183.92,25957.0,184.34,184.46,183.92,183.92,25957.0
2024-12-27 12:20:00,183.91,184.38,183.64,184.2,28095.0,183.91,184.38,183.64,184.2,28095.0
2024-12-27 12:30:00,184.24,184.57,183.87,184.08,24435.0,184.24,184.57,183.87,184.08,24435.0
2024-12-27 12:40:00,184.09,184.42,184.08,184.3,12034.0,184.09,184.42,184.08,184.3,12034.0
2024-12-27 12:50:00,184.37,184.87,184.29,184.84,21125.0,184.37,184.87,184.29,184.84,21125.0
2024-12-27 13:00:00,184.81,185.34,184.81,185.06,20441.0,184.81,185.34,184.81,185.06,20441.0
2024-12-27 13:10:00,185.06,185.33,185.02,185.21,14756.0,185.06,185.33,185.02,185.21,14756.0
2024-12-27 13:20:00,185.14,185.28,185.0,185.18,13348.0,185.14,185.28,185.0,185.18,13348.0
2024-12-27 13:30:00,185.11,185.66,185.07,185.43,23018.0,185.11,185.66,185.07,185.43,23018.0
2024-12-27 13:40:00,185.43,185.81,185.43,185.78,14608.0,185.43,185.81,185.43,185.78,14608.0
2024-12-27 13:50:00,185.83,186.06,185.8,185.88,26438.0,185.83,186.06,185.8,185.88,26438.0
2024-12-27 14:00:00,185.81,186.05,185.7,185.76,19415.0,185.81,186.05,185.7,185.76,19415.0
2024-12-27 14:10:00,185.84,185.88,185.6,185.78,14360.0,185.84,185.88,185.6,185.78,14360.0
2024-12-27 14:20:00,185.81,185.94,185.51,185.63,17551.0,185.81,185.94,185.51,185.63,17551.0
2024-12-27 14:30:00,185.6,186.04,185.51,185.78,10855.0,185.6,186.04,185.51,185.78,10855.0
2024-12-27 14:40:00,185.85,186.12,185.83,186.05,17452.0,185.85,186.12,185.83,186.05,17452.0
2024-12-27 14:50:00,186.07,186.47,186.0,186.36,18271.0,186.07,186.47,186.0,186.36,18271.0
2024-12-27 15:00:00,186.26,186.35,185.88,186.18,23100.0,186.26,186.35,185.88,186.18,23100.0
2024-12-27 15:10:00,186.12,186.12,185.68,185.71,20607.0,186.12,186.12,185.68,185.71,20607.0
2024-12-27 15:20:00,185.61,185.76,185.42,185.76,31103.0,185.61,185.76,185.42,185.76,31103.0
2024-12-27 15:30:00,185.56,185.76,185.39,185.4,27799.0,185.56,185.76,185.39,185.4,27799.0
2024-12-27 15:40:00,185.4,185.55,185.08,185.51,34713.0,185.4,185.55,185.08,185.51,34713.0
2024-12-27 15:50:00,185.62,186.41,185.54,186.24,134908.0,185.62,186.41,185.54,186.24,134908.0
2024-12-30 09:30:00,183.81,184.6,183.5,184.23,95271.0,183.81,184.6,183.5,184.23,95271.0
2024-12-30 09:40:00,184.11,184.29,183.33,183.33,29016.0,184.11,184.29,183.33,183.33,29016.0
2024-12-30 09:50:00,183.33,183.71,182.64,182.68,48640.0,183.33,183.71,182.64,182.68,48640.0
2024-12-30 10:00:00,182.74,182.91,182.16,182.42,55827.0,182.74,182.91,182.16,182.42,55827.0
2024-12-30 10:10:00,182.36,182.89,182.3,182.53,30551.0,182.36,182.89,182.3,182.53,30551.0
2024-12-30 10:20:00,182.43,182.5,181.9,182.26,52531.0,182.43,182.5,181.9,182.26,52531.0
2024-12-30 10:30:00,182.22,183.1,181.92,183.08,45285.0,182.22,183.1,181.92,183.08,45285.0
2024-12-30 10:40:00,182.98,183.23,182.62,182.72,31885.0,182.98,183.23,182.62,182.72,31885.0
2024-12-30 10:50:00,182.82,183.72,182.73,183.72,43637.0,182.82,183.72,182.73,183.72,43637.0
2024-12-30 11:00:00,183.67,183.77,183.34,183.7,30302.0,183.67,183.77,183.34,183.7,30302.0
2024-12-30 11:10:00,183.67,183.92,183.51,183.91,51821.0,183.67,183.92,183.51,183.91,51821.0
2024-12-30 11:20:00,183.91,184.04,183.6,183.93,28178.0,183.91,184.04,183.6,183.93,28178.0
2024-12-30 11:30:00,183.88,184.49,183.87,184.34,20965.0,183.88,184.49,183.87,184.34,20965.0
2024-12-30 11:40:00,184.36,184.79,184.3,184.3,29278.0,184.36,184.79,184.3,184.3,29278.0
2024-12-30 11:50:00,184.36,184.76,184.36,184.63,12573.0,184.36,184.76,184.36,184.63,12573.0
2024-12-30 12:00:00,184.77,184.96,184.35,184.59,15868.0,184.77,184.96,184.35,184.59,15868.0
2024-12-30 12:10:00,184.52,184.83,184.46,184.68,14338.0,184.52,184.83,184.46,184.68,14338.0
2024-12-30 12:20:00,184.68,184.93,184.56,184.65,22910.0,184.68,184.93,184.56,184.65,22910.0
2024-12-30 12:30:00,184.68,184.99,184.61,184.79,29220.0,184.68,184.99,184.61,184.79,29220.0
2024-12-30 12:40:00,184.84,185.18,184.73,185.05,20941.0,184.84,185.18,184.73,185.05,20941.0
2024-12-30 12:50:00,185.05,185.5,184.8,185.29,47423.0,185.05,185.5,184.8,185.29,47423.0
2024-12-30 13:00:00,185.28,185.3,184.77,185.29,24361.0,185.28,185.3,184.77,185.29,24361.0
2024-12-30 13:10:00,185.3,185.51,185.02,185.05,14242.0,185.3,185.51,185.02,185.05,14242.0
2024-12-30 13:20:00,185.05,185.32,184.89,185.15,22499.0,185.05,185.32,184.89,185.15,22499.0
2024-12-30 13:30:00,185.08,185.43,185.05,185.28,11976.0,185.08,185.43,185.05,185.28,11976.0
2024-12-30 13:40:00,185.3,185.61,185.21,185.49,12707.0,185.3,185.61,185.21,185.49,12707.0
2024-12-30 13:50:00,185.37,185.57,185.37,185.48,11378.0,185.37,185.57,185.37,185.48,11378.0
2024-12-30 14:00:00,185.46,185.56,185.3,185.5,26280.0,185.46,185.56,185.3,185.5,26280.0
2024-12-30 14:10:00,185.53,185.54,184.9,184.91,55769.0,185.53,185.54,184.9,184.91,55769.0
2024-12-30 14:20:00,184.89,185.07,184.64,184.99,20991.0,184.89,185.07,184.64,184.99,20991.0
2024-12-30 14:30:00,184.99,185.23,184.88,184.92,23852.0,184.99,185.23,184.88,184.92,23852.0
2024-12-30 14:40:00,184.92,185.11,184.8,185.0,22118.0,184.92,185.11,184.8,185.0,22118.0
2024-12-30 14:50:00,184.98,185.32,184.93,185.13,14648.0,184.98,185.32,184.93,185.13,14648.0
2024-12-30 15:00:00,185.13,185.32,185.05,185.1,17936.0,185.13,185.32,185.05,185.1,17936.0
2024-12-30 15:10:00,185.13,185.42,185.05,185.37,24611.0,185.13,185.42,185.05,185.37,24611.0
2024-12-30 15:20:00,185.36,185.38,184.75,184.77,33852.0,185.36,185.38,184.75,184.77,33852.0
2024-12-30 15:30:00,184.81,185.02,184.74,184.86,34010.0,184.81,185.02,184.74,184.86,34010.0
2024-12-30 15:40:00,184.81,185.11,184.76,185.04,51678.0,184.81,185.11,184.76,185.04,51678.0
2024-12-30 15:50:00,185.02,185.19,184.13,184.19,195304.0,185.02,185.19,184.13,184.19,195304.0
2024-12-31 09:30:00,185.38,185.81,184.08,184.13,73815.0,185.38,185.81,184.08,184.13,73815.0
2024-12-31 09:40:00,184.0,184.3,183.61,184.06,29842.0,184.0,184.3,183.61,184.06,29842.0
2024-12-31 09:50:00,184.06,184.1,183.38,183.65,24971.0,184.06,184.1,183.38,183.65,24971.0
2024-12-31 10:00:00,183.65,183.89,182.81,182.82,39999.0,183.65,183.89,182.81,182.82,39999.0
2024-12-31 10:10:00,182.82,183.25,182.67,183.25,45264.0,182.82,183.25,182.67,183.25,45264.0
2024-12-31 10:20:00,183.29,184.0,183.14,183.5,58029.0,183.29,184.0,183.14,183.5,58029.0
2024-12-31 10:30:00,183.44,183.77,182.98,183.51,38471.0,183.44,183.77,182.98,183.51,38471.0
2024-12-31 10:40:00,183.55,183.55,182.86,182.86,23083.0,183.55,183.55,182.86,182.86,23083.0
2024-12-31 10:50:00,182.85,183.54,182.85,183.26,21340.0,182.85,183.54,182.85,183.26,21340.0
2024-12-31 11:00:00,183.26,183.26,182.58,182.96,30261.0,183.26,183.26,182.58,182.96,30261.0
2024-12-31 11:10:00,182.91,183.05,182.71,182.71,31339.0,182.91,183.05,182.71,182.71,31339.0
2024-12-31 11:20:00,182.6,182.89,182.56,182.59,24136.0,182.6,182.89,182.56,182.59,24136.0
2024-12-31 11:30:00,182.56,182.7,182.12,182.53,28089.0,182.56,182.7,182.12,182.53,28089.0
2024-12-31 11:40:00,182.5,183.31,182.48,183.25,23638.0,182.5,183.31,182.48,183.25,23638.0
2024-12-31 11:50:00,183.22,183.29,182.88,182.92,31206.0,183.22,183.29,182.88,182.92,31206.0
2024-12-31 12:00:00,182.92,182.99,182.7,182.79,35155.0,182.92,182.99,182.7,182.79,35155.0
2024-12-31 12:10:00,182.81,182.91,182.57,182.76,14964.0,182.81,182.91,182.57,182.76,14964.0
2024-12-31 12:20:00,182.76,182.76,182.13,182.17,22281.0,182.76,182.76,182.13,182.17,22281.0
2024-12-31 12:30:00,182.16,182.22,181.38,181.51,91299.0,182.16,182.22,181.38,181.51,91299.0
2024-12-31 12:40:00,181.56,181.74,181.33,181.72,36792.0,181.56,181.74,181.33,181.72,36792.0
2024-12-31 12:50:00,181.68,182.45,181.48,182.4,47076.0,181.68,182.45,181.48,182.4,47076.0
2024-12-31 13:00:00,182.47,182.72,182.09,182.48,22027.0,182.47,182.72,182.09,182.48,22027.0
2024-12-31 13:10:00,182.52,182.54,182.08,182.2,13781.0,182.52,182.54,182.08,182.2,13781.0
2024-12-31 13:20:00,182.28,182.28,181.79,181.8,18068.0,182.28,182.28,181.79,181.8,18068.0
2024-12-31 13:30:00,181.77,182.07,181.58,181.74,15693.0,181.77,182.07,181.58,181.74,15693.0
2024-12-31 13:40:00,181.81,182.1,181.81,182.06,14459.0,181.81,182.1,181.81,182.06,14459.0
2024-12-31 13:50:00,182.15,182.27,181.63,181.63,13946.0,182.15,182.27,181.63,181.63,13946.0
2024-12-31 14:00:00,181.55,182.14,181.5,182.1,49864.0,181.55,182.14,181.5,182.1,49864.0
2024-12-31 14:10:00,182.18,182.29,181.77,181.79,22983.0,182.18,182.29,181.77,181.79,22983.0
2024-12-31 14:20:00,181.79,181.86,181.44,181.58,21175.0,181.79,181.86,181.44,181.58,21175.0
2024-12-31 14:30:00,181.62,181.73,181.45,181.63,21370.0,181.62,181.73,181.45,181.63,21370.0
2024-12-31 14:40:00,181.62,181.63,181.26,181.55,26411.0,181.62,181.63,181.26,181.55,26411.0
2024-12-31 14:50:00,181.55,181.99,181.5,181.99,24543.0,181.55,181.99,181.5,181.99,24543.0
2024-12-31 15:00:00,181.94,182.07,181.74,181.9,36322.0,181.94,182.07,181.74,181.9,36322.0
2024-12-31 15:10:00,181.9,181.96,181.37,181.74,30156.0,181.9,181.96,181.37,181.74,30156.0
2024-12-31 15:20:00,181.71,182.76,181.71,182.76,33589.0,181.71,182.76,181.71,182.76,33589.0
2024-12-31 15:30:00,182.78,182.78,182.25,182.28,32708.0,182.78,182.78,182.25,182.28,32708.0
2024-12-31 15:40:00,182.28,182.65,182.09,182.63,37285.0,182.28,182.65,182.09,182.63,37285.0
2024-12-31 15:50:00,182.55,182.55,181.71,181.97,271551.0,182.55,182.55,181.71,181.97,271551.0
2025-01-02 09:30:00,184.5,184.63,181.97,181.97,117936.0,184.5,184.63,181.97,181.97,117936.0
2025-01-02 09:40:00,182.1,182.92,181.6,182.86,70641.0,182.1,182.92,181.6,182.86,70641.0
2025-01-02 09:50:00,183.0,184.16,182.74,183.95,89214.0,183.0,184.16,182.74,183.95,89214.0
2025-01-02 10:00:00,184.0,184.33,183.6,184.05,70141.0,184.0,184.33,183.6,184.05,70141.0
2025-01-02 10:10:00,184.05,184.27,183.22,183.28,51682.0,184.05,184.27,183.22,183.28,51682.0
2025-01-02 10:20:00,183.3,183.32,182.2,182.5,68499.0,183.3,183.32,182.2,182.5,68499.0
2025-01-02 10:30:00,182.41,182.56,181.65,181.88,51756.0,182.41,182.56,181.65,181.88,51756.0
2025-01-02 10:40:00,181.87,181.96,180.86,181.44,69052.0,181.87,181.96,180.86,181.44,69052.0
2025-01-02 10:50:00,181.37,181.8,181.09,181.66,43680.0,181.37,181.8,181.09,181.66,43680.0
2025-01-02 11:00:00,181.67,181.81,180.92,181.3,32461.0,181.67,181.81,180.92,181.3,32461.0
2025-01-02 11:10:00,181.3,181.91,181.13,181.75,116400.0,181.3,181.91,181.13,181.75,116400.0
2025-01-02 11:20:00,181.75,182.08,181.41,181.88,168469.0,181.75,182.08,181.41,181.88,168469.0
2025-01-02 11:30:00,181.88,182.16,181.44,181.9,78710.0,181.88,182.16,181.44,181.9,78710.0
2025-01-02 11:40:00,181.92,182.32,181.81,182.25,47039.0,181.92,182.32,181.81,182.25,47039.0
2025-01-02 11:50:00,182.25,182.39,181.6,182.02,47085.0,182.25,182.39,181.6,182.02,47085.0
2025-01-02 12:00:00,182.08,182.08,181.46,181.56,40496.0,182.08,182.08,181.46,181.56,40496.0
2025-01-02 12:10:00,181.56,181.99,181.37,181.63,37924.0,181.56,181.99,181.37,181.63,37924.0
2025-01-02 12:20:00,181.6,181.6,180.41,180.43,50010.0,181.6,181.6,180.41,180.43,50010.0
2025-01-02 12:30:00,180.5,180.52,179.38,179.47,71609.0,180.5,180.52,179.38,179.47,71609.0
2025-01-02 12:40:00,179.45,179.63,178.94,179.03,75485.0,179.45,179.63,178.94,179.03,75485.0
2025-01-02 12:50:00,178.99,180.0,178.82,179.82,52389.0,178.99,180.0,178.82,179.82,52389.0
2025-01-02 13:00:00,179.86,180.13,179.16,179.96,49948.0,179.86,180.13,179.16,179.96,49948.0
2025-01-02 13:10:00,179.89,180.0,179.31,179.79,28157.0,179.89,180.0,179.31,179.79,28157.0
2025-01-02 13:20:00,179.81,180.05,179.61,180.05,37881.0,179.81,180.05,179.61,180.05,37881.0
2025-01-02 13:30:00,179.89,179.89,179.14,179.5,65798.0,179.89,179.89,179.14,179.5,65798.0
2025-01-02 13:40:00,179.5,180.0,179.37,179.8,68859.0,179.5,180.0,179.37,179.8,68859.0
2025-01-02 13:50:00,179.73,180.01,179.56,180.0,30230.0,179.73,180.01,179.56,180.0,30230.0
2025-01-02 14:00:00,180.0,180.23,179.8,180.08,77789.0,180.0,180.23,179.8,180.08,77789.0
2025-01-02 14:10:00,180.03,180.27,180.0,180.11,54316.0,180.03,180.27,180.0,180.11,54316.0
2025-01-02 14:20:00,180.18,180.34,180.04,180.25,49360.0,180.18,180.34,180.04,180.25,49360.0
2025-01-02 14:30:00,180.15,180.28,179.76,179.99,41708.0,180.15,180.28,179.76,179.99,41708.0
2025-01-02 14:40:00,179.96,180.33,179.77,180.18,67368.0,179.96,180.33,179.77,180.18,67368.0
2025-01-02 14:50:00,180.18,180.39,179.81,179.83,54293.0,180.18,180.39,179.81,179.83,54293.0
2025-01-02 15:00:00,179.83,180.25,179.83,180.23,48229.0,179.83,180.25,179.83,180.23,48229.0
2025-01-02 15:10:00,180.15,180.32,179.8,180.24,115881.0,180.15,180.32,179.8,180.24,115881.0
2025-01-02 15:20:00,180.19,180.35,180.01,180.16,70773.0,180.19,180.35,180.01,180.16,70773.0
2025-01-02 15:30:00,180.17,180.47,180.01,180.18,103858.0,180.17,180.47,180.01,180.18,103858.0
2025-01-02 15:40:00,180.16,180.2,179.92,180.02,143536.0,180.16,180.2,179.92,180.02,143536.0
2025-01-02 15:50:00,180.08,180.89,179.85,180.79,253619.0,180.08,180.89,179.85,180.79,253619.0
2025-01-03 09:30:00,181.26,182.15,180.41,182.13,125058.0,181.26,182.15,180.41,182.13,125058.0
2025-01-03 09:40:00,182.3,183.0,181.81,182.1,63852.0,182.3,183.0,181.81,182.1,63852.0
2025-01-03 09:50:00,182.13,182.56,181.38,182.45,42352.0,182.13,182.56,181.38,182.45,42352.0
2025-01-03 10:00:00,182.61,182.77,181.82,182.77,45197.0,182.61,182.77,181.82,182.77,45197.0
2025-01-03 10:10:00,182.8,182.9,181.91,182.09,39413.0,182.8,182.9,181.91,182.09,39413.0
2025-01-03 10:20:00,182.12,183.16,181.51,183.09,47904.0,182.12,183.16,181.51,183.09,47904.0
2025-01-03 10:30:00,183.08,183.21,182.54,183.03,55813.0,183.08,183.21,182.54,183.03,55813.0
2025-01-03 10:40:00,183.05,183.53,182.92,183.11,47700.0,183.05,183.53,182.92,183.11,47700.0
2025-01-03 10:50:00,183.07,183.13,182.53,182.97,17609.0,183.07,183.13,182.53,182.97,17609.0
2025-01-03 11:00:00,182.94,183.23,182.55,182.63,26231.0,182.94,183.23,182.55,182.63,26231.0
2025-01-03 11:10:00,182.7,182.92,182.46,182.88,25403.0,182.7,182.92,182.46,182.88,25403.0
2025-01-03 11:20:00,182.89,183.2,182.71,183.2,42406.0,182.89,183.2,182.71,183.2,42406.0
2025-01-03 11:30:00,183.19,184.02,183.06,183.91,50997.0,183.19,184.02,183.06,183.91,50997.0
2025-01-03 11:40:00,183.92,184.45,183.86,184.3,42026.0,183.92,184.45,183.86,184.3,42026.0
2025-01-03 11:50:00,184.38,184.54,184.17,184.34,35517.0,184.38,184.54,184.17,184.34,35517.0
2025-01-03 12:00:00,184.38,184.8,184.25,184.38,43083.0,184.38,184.8,184.25,184.38,43083.0
2025-01-03 12:10:00,184.36,184.6,183.87,183.92,42928.0,184.36,184.6,183.87,183.92,42928.0
2025-01-03 12:20:00,183.91,184.36,183.77,183.77,30074.0,183.91,184.36,183.77,183.77,30074.0
2025-01-03 12:30:00,183.88,184.3,183.88,184.04,39750.0,183.88,184.3,183.88,184.04,39750.0
2025-01-03 12:40:00,184.01,184.1,183.64,183.85,21677.0,184.01,184.1,183.64,183.85,21677.0
2025-01-03 12:50:00,183.81,183.95,183.72,183.91,19253.0,183.81,183.95,183.72,183.91,19253.0
2025-01-03 13:00:00,183.9,184.1,183.46,183.53,19953.0,183.9,184.1,183.46,183.53,19953.0
2025-01-03 13:10:00,183.48,183.73,183.37,183.66,26018.0,183.48,183.73,183.37,183.66,26018.0
2025-01-03 13:20:00,183.7,183.86,183.41,183.83,21351.0,183.7,183.86,183.41,183.83,21351.0
2025-01-03 13:30:00,183.78,184.23,183.78,184.23,29915.0,183.78,184.23,183.78,184.23,29915.0
2025-01-03 13:40:00,184.18,184.45,184.12,184.28,20754.0,184.18,184.45,184.12,184.28,20754.0
2025-01-03 13:50:00,184.28,184.33,183.96,184.06,18702.0,184.28,184.33,183.96,184.06,18702.0
2025-01-03 14:00:00,184.01,184.23,183.87,184.06,31293.0,184.01,184.23,183.87,184.06,31293.0
2025-01-03 14:10:00,184.11,184.13,183.89,183.94,21411.0,184.11,184.13,183.89,183.94,21411.0
2025-01-03 14:20:00,183.97,184.0,183.72,183.82,16631.0,183.97,184.0,183.72,183.82,16631.0
2025-01-03 14:30:00,183.85,184.1,183.85,184.07,20175.0,183.85,184.1,183.85,184.07,20175.0
2025-01-03 14:40:00,184.07,184.08,183.75,183.81,17581.0,184.07,184.08,183.75,183.81,17581.0
2025-01-03 14:50:00,183.88,183.88,183.65,183.74,21907.0,183.88,183.88,183.65,183.74,21907.0
2025-01-03 15:00:00,183.72,183.73,183.34,183.42,24907.0,183.72,183.73,183.34,183.42,24907.0
2025-01-03 15:10:00,183.44,183.49,183.21,183.31,31741.0,183.44,183.49,183.21,183.31,31741.0
2025-01-03 15:20:00,183.29,183.32,183.07,183.18,36906.0,183.29,183.32,183.07,183.18,36906.0
2025-01-03 15:30:00,183.17,183.27,182.9,183.07,56198.0,183.17,183.27,182.9,183.07,56198.0
2025-01-03 15:40:00,183.11,183.21,182.87,182.96,52141.0,183.11,183.21,182.87,182.96,52141.0
2025-01-03 15:50:00,182.93,183.41,182.76,183.19,204848.0,182.93,183.41,182.76,183.19,204848.0
2025-01-06 09:30:00,182.28,182.79,176.65,177.64,489904.0,182.28,182.79,176.65,177.64,489904.0
2025-01-06 09:40:00,177.8,181.42,177.27,180.87,261125.0,177.8,181.42,177.27,180.87,261125.0
2025-01-06 09:50:00,180.89,181.73,180.49,180.63,165885.0,180.89,181.73,180.49,180.63,165885.0
2025-01-06 10:00:00,180.59,181.25,179.9,180.63,136957.0,180.59,181.25,179.9,180.63,136957.0
2025-01-06 10:10:00,180.66,181.24,180.12,180.73,78492.0,180.66,181.24,180.12,180.73,78492.0
2025-01-06 10:20:00,180.9,181.22,180.61,181.0,67970.0,180.9,181.22,180.61,181.0,67970.0
2025-01-06 10:30:00,180.92,181.8,180.58,181.74,83017.0,180.92,181.8,180.58,181.74,83017.0
2025-01-06 10:40:00,181.71,182.49,181.59,182.25,80071.0,181.71,182.49,181.59,182.25,80071.0
2025-01-06 10:50:00,182.13,182.37,181.85,181.9,46225.0,182.13,182.37,181.85,181.9,46225.0
2025-01-06 11:00:00,181.97,182.06,181.38,181.78,30983.0,181.97,182.06,181.38,181.78,30983.0
2025-01-06 11:10:00,181.78,181.96,181.4,181.59,43201.0,181.78,181.96,181.4,181.59,43201.0
2025-01-06 11:20:00,181.63,182.13,181.55,182.11,54717.0,181.63,182.13,181.55,182.11,54717.0
2025-01-06 11:30:00,182.1,182.43,181.86,182.27,37720.0,182.1,182.43,181.86,182.27,37720.0
2025-01-06 11:40:00,182.33,182.49,181.39,181.47,56455.0,182.33,182.49,181.39,181.47,56455.0
2025-01-06 11:50:00,181.47,181.5,181.3,181.32,28977.0,181.47,181.5,181.3,181.32,28977.0
2025-01-06 12:00:00,181.31,181.89,181.07,181.85,32977.0,181.31,181.89,181.07,181.85,32977.0
2025-01-06 12:10:00,181.84,181.85,180.2,180.33,115758.0,181.84,181.85,180.2,180.33,115758.0
2025-01-06 12:20:00,180.29,180.43,179.81,180.05,109943.0,180.29,180.43,179.81,180.05,109943.0
2025-01-06 12:30:00,180.05,180.44,179.66,179.74,128096.0,180.05,180.44,179.66,179.74,128096.0
2025-01-06 12:40:00,179.69,179.79,179.02,179.12,57012.0,179.69,179.79,179.02,179.12,57012.0
2025-01-06 12:50:00,179.17,179.49,178.93,179.12,37315.0,179.17,179.49,178.93,179.12,37315.0
2025-01-06 13:00:00,179.14,179.18,178.72,178.88,49164.0,179.14,179.18,178.72,178.88,49164.0
2025-01-06 13:10:00,178.84,178.95,178.38,178.6,84212.0,178.84,178.95,178.38,178.6,84212.0
2025-01-06 13:20:00,178.58,178.92,178.3,178.6,55149.0,178.58,178.92,178.3,178.6,55149.0
2025-01-06 13:30:00,178.66,178.84,178.25,178.6,82291.0,178.66,178.84,178.25,178.6,82291.0
2025-01-06 13:40:00,178.5,178.5,177.49,177.94,79368.0,178.5,178.5,177.49,177.94,79368.0
2025-01-06 13:50:00,177.95,178.16,177.72,177.85,54738.0,177.95,178.16,177.72,177.85,54738.0
2025-01-06 14:00:00,177.83,178.26,177.43,177.93,80041.0,177.83,178.26,177.43,177.93,80041.0
2025-01-06 14:10:00,177.9,178.22,177.83,177.94,52819.0,177.9,178.22,177.83,177.94,52819.0
2025-01-06 14:20:00,177.96,178.24,177.88,178.07,80883.0,177.96,178.24,177.88,178.07,80883.0
2025-01-06 14:30:00,178.01,178.1,177.68,177.78,48780.0,178.01,178.1,177.68,177.78,48780.0
2025-01-06 14:40:00,177.74,178.14,177.71,177.99,49873.0,177.74,178.14,177.71,177.99,49873.0
2025-01-06 14:50:00,177.93,178.01,177.4,177.44,53912.0,177.93,178.01,177.4,177.44,53912.0
2025-01-06 15:00:00,177.44,177.73,177.35,177.65,57945.0,177.44,177.73,177.35,177.65,57945.0
2025-01-06 15:10:00,177.59,177.86,177.53,177.66,69194.0,177.59,177.86,177.53,177.66,69194.0
2025-01-06 15:20:00,177.68,178.25,177.5,178.21,71874.0,177.68,178.25,177.5,178.21,71874.0
2025-01-06 15:30:00,178.21,178.77,178.18,178.42,66515.0,178.21,178.77,178.18,178.42,66515.0
2025-01-06 15:40:00,178.42,178.66,178.21,178.59,83889.0,178.42,178.66,178.21,178.59,83889.0
2025-01-06 15:50:00,178.6,179.54,178.52,179.5,371067.0,178.6,179.54,178.52,179.5,371067.0
2025-01-07 09:30:00,177.52,178.17,175.93,176.34,443884.0,177.52,178.17,175.93,176.34,443884.0
2025-01-07 09:40:00,176.59,177.47,176.28,177.09,156012.0,176.59,177.47,176.28,177.09,156012.0
2025-01-07 09:50:00,177.09,177.34,175.33,175.43,145260.0,177.09,177.34,175.33,175.43,145260.0
2025-01-07 10:00:00,175.25,175.38,174.46,174.57,228211.0,175.25,175.38,174.46,174.57,228211.0
2025-01-07 10:10:00,174.57,175.64,174.57,175.52,165861.0,174.57,175.64,174.57,175.52,165861.0
2025-01-07 10:20:00,175.52,175.89,175.23,175.75,126184.0,175.52,175.89,175.23,175.75,126184.0
2025-01-07 10:30:00,175.61,175.63,173.62,173.81,137693.0,175.61,175.63,173.62,173.81,137693.0
2025-01-07 10:40:00,173.81,174.04,173.18,173.64,185119.0,173.81,174.04,173.18,173.64,185119.0
2025-01-07 10:50:00,173.61,174.55,173.26,174.4,147184.0,173.61,174.55,173.26,174.4,147184.0
2025-01-07 11:00:00,174.4,175.16,174.19,174.88,117001.0,174.4,175.16,174.19,174.88,117001.0
2025-01-07 11:10:00,174.92,175.25,174.62,175.19,96847.0,174.92,175.25,174.62,175.19,96847.0
2025-01-07 11:20:00,175.16,175.28,174.64,174.69,90097.0,175.16,175.28,174.64,174.69,90097.0
2025-01-07 11:30:00,174.75,175.0,174.36,174.96,57001.0,174.75,175.0,174.36,174.96,57001.0
2025-01-07 11:40:00,174.96,175.34,174.91,175.11,56263.0,174.96,175.34,174.91,175.11,56263.0
2025-01-07 11:50:00,175.09,175.1,174.61,174.69,39359.0,175.09,175.1,174.61,174.69,39359.0
2025-01-07 12:00:00,174.7,174.95,174.25,174.64,80523.0,174.7,174.95,174.25,174.64,80523.0
2025-01-07 12:10:00,174.63,174.73,174.43,174.57,40684.0,174.63,174.73,174.43,174.57,40684.0
2025-01-07 12:20:00,174.52,174.6,174.06,174.36,63387.0,174.52,174.6,174.06,174.36,63387.0
2025-01-07 12:30:00,174.36,174.77,174.36,174.55,52283.0,174.36,174.77,174.36,174.55,52283.0
2025-01-07 12:40:00,174.54,174.56,174.11,174.31,42387.0,174.54,174.56,174.11,174.31,42387.0
2025-01-07 12:50:00,174.25,174.8,174.14,174.69,52821.0,174.25,174.8,174.14,174.69,52821.0
2025-01-07 13:00:00,174.75,175.06,174.69,174.85,58434.0,174.75,175.06,174.69,174.85,58434.0
2025-01-07 13:10:00,174.8,175.25,174.71,175.24,77902.0,174.8,175.25,174.71,175.24,77902.0
2025-01-07 13:20:00,175.24,175.79,175.16,175.65,75453.0,175.24,175.79,175.16,175.65,75453.0
2025-01-07 13:30:00,175.6,175.68,175.06,175.12,52532.0,175.6,175.68,175.06,175.12,52532.0
2025-01-07 13:40:00,175.12,175.17,174.88,175.1,50087.0,175.12,175.17,174.88,175.1,50087.0
2025-01-07 13:50:00,175.11,175.54,175.04,175.38,64621.0,175.11,175.54,175.04,175.38,64621.0
2025-01-07 14:00:00,175.41,175.5,175.26,175.5,38338.0,175.41,175.5,175.26,175.5,38338.0
2025-01-07 14:10:00,175.45,175.7,175.3,175.64,32815.0,175.45,175.7,175.3,175.64,32815.0
2025-01-07 14:20:00,175.62,175.8,175.44,175.78,46226.0,175.62,175.8,175.44,175.78,46226.0
2025-01-07 14:30:00,175.78,176.1,175.71,175.78,49315.0,175.78,176.1,175.71,175.78,49315.0
2025-01-07 14:40:00,175.76,176.03,175.59,175.59,21577.0,175.76,176.03,175.59,175.59,21577.0
2025-01-07 14:50:00,175.68,175.95,175.64,175.73,34144.0,175.68,175.95,175.64,175.73,34144.0
2025-01-07 15:00:00,175.78,175.79,175.34,175.49,45722.0,175.78,175.79,175.34,175.49,45722.0
2025-01-07 15:10:00,175.45,175.63,175.36,175.61,42028.0,175.45,175.63,175.36,175.61,42028.0
2025-01-07 15:20:00,175.58,175.61,175.26,175.34,42794.0,175.58,175.61,175.26,175.34,42794.0
2025-01-07 15:30:00,175.4,175.5,174.97,175.49,57858.0,175.4,175.5,174.97,175.49,57858.0
2025-01-07 15:40:00,175.46,175.82,175.3,175.59,72766.0,175.46,175.82,175.3,175.59,72766.0
2025-01-07 15:50:00,175.6,175.85,175.26,175.46,271251.0,175.6,175.85,175.26,175.46,271251.0
2025-01-08 09:30:00,169.38,170.2,167.26,169.9,727658.0,169.38,170.2,167.26,169.9,727658.0
2025-01-08 09:40:00,169.94,170.79,168.76,169.2,363756.0,169.94,170.79,168.76,169.2,363756.0
2025-01-08 09:50:00,169.15,169.55,168.13,168.25,181952.0,169.15,169.55,168.13,168.25,181952.0
2025-01-08 10:00:00,168.22,169.43,168.22,168.32,181452.0,168.22,169.43,168.22,168.32,181452.0
2025-01-08 10:10:00,168.31,168.57,167.6,168.07,210586.0,168.31,168.57,167.6,168.07,210586.0
2025-01-08 10:20:00,168.16,168.35,167.57,167.95,161314.0,168.16,168.35,167.57,167.95,161314.0
2025-01-08 10:30:00,167.93,169.16,167.73,169.02,126387.0,167.93,169.16,167.73,169.02,126387.0
2025-01-08 10:40:00,169.0,169.68,168.78,168.78,118221.0,169.0,169.68,168.78,168.78,118221.0
2025-01-08 10:50:00,168.81,169.9,168.78,169.83,134766.0,168.81,169.9,168.78,169.83,134766.0
2025-01-08 11:00:00,169.88,169.94,169.07,169.64,116108.0,169.88,169.94,169.07,169.64,116108.0
2025-01-08 11:10:00,169.59,170.23,169.37,169.67,121153.0,169.59,170.23,169.37,169.67,121153.0
2025-01-08 11:20:00,169.67,170.25,169.43,169.61,134468.0,169.67,170.25,169.43,169.61,134468.0
2025-01-08 11:30:00,169.63,170.08,169.62,169.85,106601.0,169.63,170.08,169.62,169.85,106601.0
2025-01-08 11:40:00,169.81,170.25,169.8,169.89,105788.0,169.81,170.25,169.8,169.89,105788.0
2025-01-08 11:50:00,169.88,169.9,169.36,169.45,108068.0,169.88,169.9,169.36,169.45,108068.0
2025-01-08 12:00:00,169.37,169.77,169.08,169.24,74054.0,169.37,169.77,169.08,169.24,74054.0
2025-01-08 12:10:00,169.25,169.4,168.86,168.89,137914.0,169.25,169.4,168.86,168.89,137914.0
2025-01-08 12:20:00,168.89,168.89,167.79,167.84,158278.0,168.89,168.89,167.79,167.84,158278.0
2025-01-08 12:30:00,167.82,168.64,167.63,168.64,186014.0,167.82,168.64,167.63,168.64,186014.0
2025-01-08 12:40:00,168.56,168.72,168.09,168.22,123281.0,168.56,168.72,168.09,168.22,123281.0
2025-01-08 12:50:00,168.17,168.97,168.1,168.7,91546.0,168.17,168.97,168.1,168.7,91546.0
2025-01-08 13:00:00,168.7,169.65,168.7,169.61,82146.0,168.7,169.65,168.7,169.61,82146.0
2025-01-08 13:10:00,169.61,170.57,169.53,170.53,216773.0,169.61,170.57,169.53,170.53,216773.0
2025-01-08 13:20:00,170.53,170.93,169.93,170.51,257480.0,170.53,170.93,169.93,170.51,257480.0
2025-01-08 13:30:00,170.57,170.74,169.93,170.53,123655.0,170.57,170.74,169.93,170.53,123655.0
2025-01-08 13:40:00,170.58,170.74,170.32,170.53,111623.0,170.58,170.74,170.32,170.53,111623.0
2025-01-08 13:50:00,170.53,170.75,170.12,170.67,89954.0,170.53,170.75,170.12,170.67,89954.0
2025-01-08 14:00:00,170.71,170.71,170.27,170.55,137506.0,170.71,170.71,170.27,170.55,137506.0
2025-01-08 14:10:00,170.56,171.17,170.3,171.01,145272.0,170.56,171.17,170.3,171.01,145272.0
2025-01-08 14:20:00,170.95,171.74,170.71,171.37,125554.0,170.95,171.74,170.71,171.37,125554.0
2025-01-08 14:30:00,171.37,171.37,170.75,170.76,87954.0,171.37,171.37,170.75,170.76,87954.0
2025-01-08 14:40:00,170.76,171.35,170.63,171.3,96181.0,170.76,171.35,170.63,171.3,96181.0
2025-01-08 14:50:00,171.25,171.4,170.95,171.31,110661.0,171.25,171.4,170.95,171.31,110661.0
2025-01-08 15:00:00,171.33,171.71,171.13,171.69,120828.0,171.33,171.71,171.13,171.69,120828.0
2025-01-08 15:10:00,171.69,172.06,171.61,171.95,162575.0,171.69,172.06,171.61,171.95,162575.0
2025-01-08 15:20:00,171.95,172.66,171.92,172.41,119699.0,171.95,172.66,171.92,172.41,119699.0
2025-01-08 15:30:00,172.41,172.58,171.84,171.94,146354.0,172.41,172.58,171.84,171.94,146354.0
2025-01-08 15:40:00,171.97,172.26,171.6,171.82,163536.0,171.97,172.26,171.6,171.82,163536.0
2025-01-08 15:50:00,171.82,173.11,171.82,172.83,582754.0,171.82,173.11,171.82,172.83,582754.0
2025-01-10 09:30:00,172.34,175.24,171.19,173.81,397997.0,172.34,175.24,171.19,173.81,397997.0
2025-01-10 09:40:00,173.9,173.94,172.07,172.09,167516.0,173.9,173.94,172.07,172.09,167516.0
2025-01-10 09:50:00,172.09,173.22,171.84,172.84,76144.0,172.09,173.22,171.84,172.84,76144.0
2025-01-10 10:00:00,172.72,172.73,171.77,172.05,91595.0,172.72,172.73,171.77,172.05,91595.0
2025-01-10 10:10:00,172.06,172.42,171.82,172.1,66079.0,172.06,172.42,171.82,172.1,66079.0
2025-01-10 10:20:00,172.19,174.0,172.19,173.89,78375.0,172.19,174.0,172.19,173.89,78375.0
2025-01-10 10:30:00,173.88,173.88,173.0,173.17,72328.0,173.88,173.88,173.0,173.17,72328.0
2025-01-10 10:40:00,173.17,174.4,173.05,173.93,65262.0,173.17,174.4,173.05,173.93,65262.0
2025-01-10 10:50:00,173.87,173.92,172.5,172.56,63374.0,173.87,173.92,172.5,172.56,63374.0
2025-01-10 11:00:00,172.56,172.65,171.9,172.25,52744.0,172.56,172.65,171.9,172.25,52744.0
2025-01-10 11:10:00,172.29,172.61,172.05,172.27,34614.0,172.29,172.61,172.05,172.27,34614.0
2025-01-10 11:20:00,172.36,172.68,172.1,172.61,58839.0,172.36,172.68,172.1,172.61,58839.0
2025-01-10 11:30:00,172.62,172.66,171.97,172.18,52744.0,172.62,172.66,171.97,172.18,52744.0
2025-01-10 11:40:00,172.17,172.86,171.8,171.94,56469.0,172.17,172.86,171.8,171.94,56469.0
2025-01-10 11:50:00,172.0,172.7,172.0,172.12,40769.0,172.0,172.7,172.0,172.12,40769.0
2025-01-10 12:00:00,172.11,172.15,171.61,171.86,84618.0,172.11,172.15,171.61,171.86,84618.0
2025-01-10 12:10:00,171.88,172.2,171.38,171.49,56894.0,171.88,172.2,171.38,171.49,56894.0
2025-01-10 12:20:00,171.6,172.08,171.28,172.07,50560.0,171.6,172.08,171.28,172.07,50560.0
2025-01-10 12:30:00,172.07,172.95,172.01,172.93,48015.0,172.07,172.95,172.01,172.93,48015.0
2025-01-10 12:40:00,172.92,173.49,172.89,173.0,50256.0,172.92,173.49,172.89,173.0,50256.0
2025-01-10 12:50:00,172.94,173.33,172.81,173.24,69334.0,172.94,173.33,172.81,173.24,69334.0
2025-01-10 13:00:00,173.2,173.36,172.68,173.2,110611.0,173.2,173.36,172.68,173.2,110611.0
2025-01-10 13:10:00,173.2,173.66,173.09,173.56,56654.0,173.2,173.66,173.09,173.56,56654.0
2025-01-10 13:20:00,173.63,174.09,173.41,173.63,41999.0,173.63,174.09,173.41,173.63,41999.0
2025-01-10 13:30:00,173.63,173.93,173.35,173.72,65611.0,173.63,173.93,173.35,173.72,65611.0
2025-01-10 13:40:00,173.73,174.11,173.59,174.1,45881.0,173.73,174.11,173.59,174.1,45881.0
2025-01-10 13:50:00,174.1,174.29,173.76,174.08,46875.0,174.1,174.29,173.76,174.08,46875.0
2025-01-10 14:00:00,174.06,174.14,173.4,173.48,46096.0,174.06,174.14,173.4,173.48,46096.0
2025-01-10 14:10:00,173.49,173.7,173.31,173.36,49600.0,173.49,173.7,173.31,173.36,49600.0
2025-01-10 14:20:00,173.39,173.73,173.15,173.7,36671.0,173.39,173.73,173.15,173.7,36671.0
2025-01-10 14:30:00,173.6,173.73,173.31,173.71,37180.0,173.6,173.73,173.31,173.71,37180.0
2025-01-10 14:40:00,173.71,173.9,173.49,173.58,43118.0,173.71,173.9,173.49,173.58,43118.0
2025-01-10 14:50:00,173.62,174.15,173.61,174.01,44209.0,173.62,174.15,173.61,174.01,44209.0
2025-01-10 15:00:00,173.92,173.96,173.6,173.85,54758.0,173.92,173.96,173.6,173.85,54758.0
2025-01-10 15:10:00,173.86,173.94,173.29,173.55,53515.0,173.86,173.94,173.29,173.55,53515.0
2025-01-10 15:20:00,173.5,173.59,173.17,173.28,52268.0,173.5,173.59,173.17,173.28,52268.0
2025-01-10 15:30:00,173.24,173.49,173.04,173.28,74339.0,173.24,173.49,173.04,173.28,74339.0
2025-01-10 15:40:00,173.24,173.29,172.83,173.07,102254.0,173.24,173.29,172.83,173.07,102254.0
2025-01-10 15:50:00,173.02,173.56,172.9,173.42,389734.0,173.02,173.56,172.9,173.42,389734.0
2025-01-13 09:30:00,169.77,170.53,168.16,168.4,312671.0,169.77,170.53,168.16,168.4,312671.0
2025-01-13 09:40:00,168.4,168.78,167.37,167.94,172549.0,168.4,168.78,167.37,167.94,172549.0
2025-01-13 09:50:00,167.94,169.25,167.93,168.29,63968.0,167.94,169.25,167.93,168.29,63968.0
2025-01-13 10:00:00,168.26,168.44,167.65,167.72,85442.0,168.26,168.44,167.65,167.72,85442.0
2025-01-13 10:10:00,167.78,168.19,167.19,168.02,150157.0,167.78,168.19,167.19,168.02,150157.0
2025-01-13 10:20:00,168.18,168.67,167.5,167.73,63633.0,168.18,168.67,167.5,167.73,63633.0
2025-01-13 10:30:00,167.82,168.84,167.71,168.59,80517.0,167.82,168.84,167.71,168.59,80517.0
2025-01-13 10:40:00,168.63,169.0,168.29,168.67,93630.0,168.63,169.0,168.29,168.67,93630.0
2025-01-13 10:50:00,168.67,168.73,167.53,167.63,75715.0,168.67,168.73,167.53,167.63,75715.0
2025-01-13 11:00:00,167.65,167.82,167.12,167.24,67661.0,167.65,167.82,167.12,167.24,67661.0
2025-01-13 11:10:00,167.31,167.52,167.03,167.45,61945.0,167.31,167.52,167.03,167.45,61945.0
2025-01-13 11:20:00,167.41,167.6,166.82,166.82,116577.0,167.41,167.6,166.82,166.82,116577.0
2025-01-13 11:30:00,166.86,167.42,166.71,167.12,117848.0,166.86,167.42,166.71,167.12,117848.0
2025-01-13 11:40:00,167.12,167.64,167.1,167.22,91531.0,167.12,167.64,167.1,167.22,91531.0
2025-01-13 11:50:00,167.31,167.35,166.31,166.53,80415.0,167.31,167.35,166.31,166.53,80415.0
2025-01-13 12:00:00,166.53,167.06,166.21,167.03,81495.0,166.53,167.06,166.21,167.03,81495.0
2025-01-13 12:10:00,167.0,167.34,166.85,167.11,60792.0,167.0,167.34,166.85,167.11,60792.0
2025-01-13 12:20:00,167.12,167.42,167.02,167.3,60747.0,167.12,167.42,167.02,167.3,60747.0
2025-01-13 12:30:00,167.22,167.23,166.83,166.9,78379.0,167.22,167.23,166.83,166.9,78379.0
2025-01-13 12:40:00,166.95,167.02,166.66,166.92,66710.0,166.95,167.02,166.66,166.92,66710.0
2025-01-13 12:50:00,166.92,167.13,166.73,167.11,69827.0,166.92,167.13,166.73,167.11,69827.0
2025-01-13 13:00:00,167.03,167.14,166.84,166.97,48643.0,167.03,167.14,166.84,166.97,48643.0
2025-01-13 13:10:00,166.93,167.03,166.72,166.8,44640.0,166.93,167.03,166.72,166.8,44640.0
2025-01-13 13:20:00,166.82,167.13,166.82,167.09,80077.0,166.82,167.13,166.82,167.09,80077.0
2025-01-13 13:30:00,167.09,167.11,166.63,166.63,58221.0,167.09,167.11,166.63,166.63,58221.0
2025-01-13 13:40:00,166.62,166.73,166.29,166.7,79521.0,166.62,166.73,166.29,166.7,79521.0
2025-01-13 13:50:00,166.67,166.79,166.28,166.51,88423.0,166.67,166.79,166.28,166.51,88423.0
2025-01-13 14:00:00,166.51,167.3,166.49,166.95,68228.0,166.51,167.3,166.49,166.95,68228.0
2025-01-13 14:10:00,166.94,167.04,166.72,166.93,28135.0,166.94,167.04,166.72,166.93,28135.0
2025-01-13 14:20:00,166.88,167.06,166.55,166.91,71137.0,166.88,167.06,166.55,166.91,71137.0
2025-01-13 14:30:00,166.91,167.0,166.72,166.85,134825.0,166.91,167.0,166.72,166.85,134825.0
2025-01-13 14:40:00,166.89,167.6,166.8,167.21,72913.0,166.89,167.6,166.8,167.21,72913.0
2025-01-13 14:50:00,167.21,167.46,166.92,167.17,55014.0,167.21,167.46,166.92,167.17,55014.0
2025-01-13 15:00:00,167.18,167.18,166.71,166.85,58430.0,167.18,167.18,166.71,166.85,58430.0
2025-01-13 15:10:00,166.85,167.86,166.74,167.85,183546.0,166.85,167.86,166.74,167.85,183546.0
2025-01-13 15:20:00,167.81,167.81,167.31,167.42,98061.0,167.81,167.81,167.31,167.42,98061.0
2025-01-13 15:30:00,167.42,167.47,167.21,167.23,134364.0,167.42,167.47,167.21,167.23,134364.0
2025-01-13 15:40:00,167.22,167.26,166.97,167.11,245120.0,167.22,167.26,166.97,167.11,245120.0
2025-01-13 15:50:00,167.17,168.09,167.14,167.81,394914.0,167.17,168.09,167.14,167.81,394914.0
2025-01-14 09:30:00,168.3,169.45,166.4,168.77,401746.0,168.3,169.45,166.4,168.77,401746.0
2025-01-14 09:40:00,168.92,169.08,168.48,168.99,98372.0,168.92,169.08,168.48,168.99,98372.0
2025-01-14 09:50:00,168.87,168.9,168.0,168.32,75398.0,168.87,168.9,168.0,168.32,75398.0
2025-01-14 10:00:00,168.27,169.75,168.19,169.5,62039.0,168.27,169.75,168.19,169.5,62039.0
2025-01-14 10:10:00,169.53,169.68,169.13,169.43,89925.0,169.53,169.68,169.13,169.43,89925.0
2025-01-14 10:20:00,169.38,169.84,168.65,168.75,125199.0,169.38,169.84,168.65,168.75,125199.0
2025-01-14 10:30:00,168.85,168.88,167.71,167.71,52420.0,168.85,168.88,167.71,167.71,52420.0
2025-01-14 10:40:00,167.74,168.98,167.69,168.73,172651.0,167.74,168.98,167.69,168.73,172651.0
2025-01-14 10:50:00,168.68,169.31,168.6,169.01,53324.0,168.68,169.31,168.6,169.01,53324.0
2025-01-14 11:00:00,168.98,168.98,168.16,168.62,71568.0,168.98,168.98,168.16,168.62,71568.0
2025-01-14 11:10:00,168.74,169.2,168.68,168.82,136525.0,168.74,169.2,168.68,168.82,136525.0
2025-01-14 11:20:00,168.92,169.49,168.92,169.08,46547.0,168.92,169.49,168.92,169.08,46547.0
2025-01-14 11:30:00,169.11,169.26,168.91,169.12,25673.0,169.11,169.26,168.91,169.12,25673.0
2025-01-14 11:40:00,169.07,169.18,168.37,168.45,33580.0,169.07,169.18,168.37,168.45,33580.0
2025-01-14 11:50:00,168.44,168.58,168.04,168.08,22253.0,168.44,168.58,168.04,168.08,22253.0
2025-01-14 12:00:00,168.12,168.28,167.85,168.24,54986.0,168.12,168.28,167.85,168.24,54986.0
2025-01-14 12:10:00,168.26,168.81,168.26,168.52,35135.0,168.26,168.81,168.26,168.52,35135.0
2025-01-14 12:20:00,168.53,168.78,168.44,168.71,37936.0,168.53,168.78,168.44,168.71,37936.0
2025-01-14 12:30:00,168.63,168.69,167.95,168.25,87054.0,168.63,168.69,167.95,168.25,87054.0
2025-01-14 12:40:00,168.25,168.83,168.23,168.47,24048.0,168.25,168.83,168.23,168.47,24048.0
2025-01-14 12:50:00,168.5,168.83,168.37,168.58,19473.0,168.5,168.83,168.37,168.58,19473.0
2025-01-14 13:00:00,168.55,168.61,168.27,168.27,20105.0,168.55,168.61,168.27,168.27,20105.0
2025-01-14 13:10:00,168.32,168.55,168.2,168.29,27749.0,168.32,168.55,168.2,168.29,27749.0
2025-01-14 13:20:00,168.3,168.81,168.29,168.67,24611.0,168.3,168.81,168.29,168.67,24611.0
2025-01-14 13:30:00,168.67,168.76,168.53,168.61,17074.0,168.67,168.76,168.53,168.61,17074.0
2025-01-14 13:40:00,168.64,169.07,168.56,168.96,37067.0,168.64,169.07,168.56,168.96,37067.0
2025-01-14 13:50:00,168.97,169.18,168.88,169.05,37457.0,168.97,169.18,168.88,169.05,37457.0
2025-01-14 14:00:00,169.03,169.4,168.89,169.33,42274.0,169.03,169.4,168.89,169.33,42274.0
2025-01-14 14:10:00,169.33,169.76,169.22,169.59,25703.0,169.33,169.76,169.22,169.59,25703.0
2025-01-14 14:20:00,169.68,169.78,169.45,169.73,40569.0,169.68,169.78,169.45,169.73,40569.0
2025-01-14 14:30:00,169.72,170.15,169.61,170.02,46656.0,169.72,170.15,169.61,170.02,46656.0
2025-01-14 14:40:00,170.02,170.2,169.86,170.08,46859.0,170.02,170.2,169.86,170.08,46859.0
2025-01-14 14:50:00,170.09,170.13,169.42,169.47,123044.0,170.09,170.13,169.42,169.47,123044.0
2025-01-14 15:00:00,169.45,169.65,168.56,168.86,42531.0,169.45,169.65,168.56,168.86,42531.0
2025-01-14 15:10:00,168.8,169.15,168.53,169.0,30063.0,168.8,169.15,168.53,169.0,30063.0
2025-01-14 15:20:00,169.06,169.85,168.94,169.72,45773.0,169.06,169.85,168.94,169.72,45773.0
2025-01-14 15:30:00,169.84,170.05,169.38,169.39,53762.0,169.84,170.05,169.38,169.39,53762.0
2025-01-14 15:40:00,169.43,170.16,169.42,170.0,72041.0,169.43,170.16,169.42,170.0,72041.0
2025-01-14 15:50:00,170.05,170.66,170.05,170.64,263363.0,170.05,170.66,170.05,170.64,263363.0
2025-01-15 09:30:00,173.33,175.32,172.79,174.54,280523.0,173.33,175.32,172.79,174.54,280523.0
2025-01-15 09:40:00,174.36,174.88,173.9,174.72,90314.0,174.36,174.88,173.9,174.72,90314.0
2025-01-15 09:50:00,174.72,175.07,174.22,174.41,94594.0,174.72,175.07,174.22,174.41,94594.0
2025-01-15 10:00:00,174.41,174.79,174.11,174.57,79861.0,174.41,174.79,174.11,174.57,79861.0
2025-01-15 10:10:00,174.64,174.94,174.25,174.81,55503.0,174.64,174.94,174.25,174.81,55503.0
2025-01-15 10:20:00,174.9,175.19,174.67,175.12,89378.0,174.9,175.19,174.67,175.12,89378.0
2025-01-15 10:30:00,175.06,175.17,174.4,174.81,86101.0,175.06,175.17,174.4,174.81,86101.0
2025-01-15 10:40:00,174.7,175.07,174.61,174.97,159269.0,174.7,175.07,174.61,174.97,159269.0
2025-01-15 10:50:00,174.96,175.46,174.63,174.67,185773.0,174.96,175.46,174.63,174.67,185773.0
2025-01-15 11:00:00,174.63,175.53,174.63,175.16,84101.0,174.63,175.53,174.63,175.16,84101.0
2025-01-15 11:10:00,175.24,175.85,175.17,175.71,96568.0,175.24,175.85,175.17,175.71,96568.0
2025-01-15 11:20:00,175.75,175.95,174.95,175.15,128947.0,175.75,175.95,174.95,175.15,128947.0
2025-01-15 11:30:00,175.16,175.28,174.71,174.99,152070.0,175.16,175.28,174.71,174.99,152070.0
2025-01-15 11:40:00,174.99,175.13,174.5,174.72,84767.0,174.99,175.13,174.5,174.72,84767.0
2025-01-15 11:50:00,174.8,174.87,174.35,174.69,147845.0,174.8,174.87,174.35,174.69,147845.0
2025-01-15 12:00:00,174.65,174.9,174.43,174.73,106885.0,174.65,174.9,174.43,174.73,106885.0
2025-01-15 12:10:00,174.78,174.89,174.44,174.53,57541.0,174.78,174.89,174.44,174.53,57541.0
2025-01-15 12:20:00,174.53,174.88,174.5,174.87,47127.0,174.53,174.88,174.5,174.87,47127.0
2025-01-15 12:30:00,174.88,174.91,174.52,174.81,50228.0,174.88,174.91,174.52,174.81,50228.0
2025-01-15 12:40:00,174.8,174.83,174.55,174.78,48106.0,174.8,174.83,174.55,174.78,48106.0
2025-01-15 12:50:00,174.77,174.79,174.15,174.15,87311.0,174.77,174.79,174.15,174.15,87311.0
2025-01-15 13:00:00,174.16,174.46,173.94,173.97,31544.0,174.16,174.46,173.94,173.97,31544.0
2025-01-15 13:10:00,173.97,174.04,173.75,173.84,35435.0,173.97,174.04,173.75,173.84,35435.0
2025-01-15 13:20:00,173.85,174.03,173.56,174.0,38037.0,173.85,174.03,173.56,174.0,38037.0
2025-01-15 13:30:00,173.95,174.05,173.38,173.47,37891.0,173.95,174.05,173.38,173.47,37891.0
2025-01-15 13:40:00,173.4,173.66,173.4,173.49,33196.0,173.4,173.66,173.4,173.49,33196.0
2025-01-15 13:50:00,173.49,173.75,173.43,173.53,35007.0,173.49,173.75,173.43,173.53,35007.0
2025-01-15 14:00:00,173.53,173.95,173.53,173.54,72791.0,173.53,173.95,173.53,173.54,72791.0
2025-01-15 14:10:00,173.53,173.96,173.5,173.76,55725.0,173.53,173.96,173.5,173.76,55725.0
2025-01-15 14:20:00,173.76,173.99,173.49,173.85,35160.0,173.76,173.99,173.49,173.85,35160.0
2025-01-15 14:30:00,173.84,174.01,173.84,173.99,39826.0,173.84,174.01,173.84,173.99,39826.0
2025-01-15 14:40:00,174.02,174.1,173.88,173.97,27928.0,174.02,174.1,173.88,173.97,27928.0
2025-01-15 14:50:00,173.96,174.17,173.91,174.0,32506.0,173.96,174.17,173.91,174.0,32506.0
2025-01-15 15:00:00,174.0,174.23,173.89,174.02,44003.0,174.0,174.23,173.89,174.02,44003.0
2025-01-15 15:10:00,174.02,174.34,174.02,174.3,72779.0,174.02,174.34,174.02,174.3,72779.0
2025-01-15 15:20:00,174.27,174.55,174.25,174.53,58788.0,174.27,174.55,174.25,174.53,58788.0
2025-01-15 15:30:00,174.52,174.58,174.06,174.26,160701.0,174.52,174.58,174.06,174.26,160701.0
2025-01-15 15:40:00,174.27,174.28,173.9,174.16,104602.0,174.27,174.28,173.9,174.16,104602.0
2025-01-15 15:50:00,174.11,174.41,173.34,174.26,784143.0,174.11,174.41,173.34,174.26,784143.0
2025-01-16 09:30:00,176.0,176.29,174.06,174.65,158540.0,176.0,176.29,174.06,174.65,158540.0
2025-01-16 09:40:00,174.43,175.2,173.89,174.11,33319.0,174.43,175.2,173.89,174.11,33319.0
2025-01-16 09:50:00,174.09,174.44,173.7,173.91,159735.0,174.09,174.44,173.7,173.91,159735.0
2025-01-16 10:00:00,173.95,174.64,173.58,174.6,110806.0,173.95,174.64,173.58,174.6,110806.0
2025-01-16 10:10:00,174.49,175.21,174.27,175.09,85362.0,174.49,175.21,174.27,175.09,85362.0
2025-01-16 10:20:00,175.13,175.59,174.96,175.33,93858.0,175.13,175.59,174.96,175.33,93858.0
2025-01-16 10:30:00,175.25,176.36,175.08,176.25,156795.0,175.25,176.36,175.08,176.25,156795.0
2025-01-16 10:40:00,176.24,176.69,176.05,176.42,93837.0,176.24,176.69,176.05,176.42,93837.0
2025-01-16 10:50:00,176.42,177.62,176.4,177.49,129897.0,176.42,177.62,176.4,177.49,129897.0
2025-01-16 11:00:00,177.53,177.95,177.14,177.69,157299.0,177.53,177.95,177.14,177.69,157299.0
2025-01-16 11:10:00,177.72,177.91,177.0,177.38,72260.0,177.72,177.91,177.0,177.38,72260.0
2025-01-16 11:20:00,177.34,178.14,176.98,178.01,73580.0,177.34,178.14,176.98,178.01,73580.0
2025-01-16 11:30:00,177.95,178.42,177.86,178.11,90303.0,177.95,178.42,177.86,178.11,90303.0
2025-01-16 11:40:00,178.12,178.66,177.85,178.27,114975.0,178.12,178.66,177.85,178.27,114975.0
2025-01-16 11:50:00,178.3,178.75,177.99,178.6,75695.0,178.3,178.75,177.99,178.6,75695.0
2025-01-16 12:00:00,178.59,178.88,178.39,178.65,74194.0,178.59,178.88,178.39,178.65,74194.0
2025-01-16 12:10:00,178.61,178.73,178.04,178.06,89837.0,178.61,178.73,178.04,178.06,89837.0
2025-01-16 12:20:00,178.04,178.58,177.92,178.34,93340.0,178.04,178.58,177.92,178.34,93340.0
2025-01-16 12:30:00,178.34,178.5,178.16,178.18,60973.0,178.34,178.5,178.16,178.18,60973.0
2025-01-16 12:40:00,178.17,178.44,177.94,178.19,78523.0,178.17,178.44,177.94,178.19,78523.0
2025-01-16 12:50:00,178.19,178.57,178.18,178.3,42179.0,178.19,178.57,178.18,178.3,42179.0
2025-01-16 13:00:00,178.3,178.95,178.25,178.82,46704.0,178.3,178.95,178.25,178.82,46704.0
2025-01-16 13:10:00,178.82,178.82,178.38,178.52,48207.0,178.82,178.82,178.38,178.52,48207.0
2025-01-16 13:20:00,178.58,178.66,178.14,178.21,36513.0,178.58,178.66,178.14,178.21,36513.0
2025-01-16 13:30:00,178.18,178.33,177.54,177.82,57920.0,178.18,178.33,177.54,177.82,57920.0
2025-01-16 13:40:00,177.89,178.01,177.1,177.2,53095.0,177.89,178.01,177.1,177.2,53095.0
2025-01-16 13:50:00,177.26,177.34,176.92,177.3,48179.0,177.26,177.34,176.92,177.3,48179.0
2025-01-16 14:00:00,177.35,177.96,176.97,177.88,52593.0,177.35,177.96,176.97,177.88,52593.0
2025-01-16 14:10:00,177.81,178.04,177.68,177.99,49613.0,177.81,178.04,177.68,177.99,49613.0
2025-01-16 14:20:00,178.0,178.23,177.6,178.0,44210.0,178.0,178.23,177.6,178.0,44210.0
2025-01-16 14:30:00,177.97,178.03,177.66,178.01,81863.0,177.97,178.03,177.66,178.01,81863.0
2025-01-16 14:40:00,178.02,178.48,177.95,178.38,75198.0,178.02,178.48,177.95,178.38,75198.0
2025-01-16 14:50:00,178.39,178.42,177.76,178.31,100467.0,178.39,178.42,177.76,178.31,100467.0
2025-01-16 15:00:00,178.29,178.59,178.24,178.52,45968.0,178.29,178.59,178.24,178.52,45968.0
2025-01-16 15:10:00,178.54,178.69,178.36,178.4,49880.0,178.54,178.69,178.36,178.4,49880.0
2025-01-16 15:20:00,178.39,178.53,178.11,178.39,71011.0,178.39,178.53,178.11,178.39,71011.0
2025-01-16 15:30:00,178.4,178.6,177.91,177.92,91949.0,178.4,178.6,177.91,177.92,91949.0
2025-01-16 15:40:00,177.92,178.35,177.8,178.14,156327.0,177.92,178.35,177.8,178.14,156327.0
2025-01-16 15:50:00,178.11,178.14,177.12,177.17,408495.0,178.11,178.14,177.12,177.17,408495.0
2025-01-17 09:30:00,181.07,181.35,178.2,178.44,657577.0,181.07,181.35,178.2,178.44,657577.0
2025-01-17 09:40:00,178.52,179.49,178.21,178.59,91342.0,178.52,179.49,178.21,178.59,91342.0
2025-01-17 09:50:00,178.7,179.41,178.46,178.63,69414.0,178.7,179.41,178.46,178.63,69414.0
2025-01-17 10:00:00,178.53,179.04,177.9,178.62,94468.0,178.53,179.04,177.9,178.62,94468.0
2025-01-17 10:10:00,178.62,178.91,177.98,178.33,78773.0,178.62,178.91,177.98,178.33,78773.0
2025-01-17 10:20:00,178.35,179.09,178.13,179.08,69783.0,178.35,179.09,178.13,179.08,69783.0
2025-01-17 10:30:00,179.08,179.39,178.54,178.92,55549.0,179.08,179.39,178.54,178.92,55549.0
2025-01-17 10:40:00,178.91,179.18,178.26,178.55,91508.0,178.91,179.18,178.26,178.55,91508.0
2025-01-17 10:50:00,178.55,178.75,178.25,178.59,29051.0,178.55,178.75,178.25,178.59,29051.0
2025-01-17 11:00:00,178.59,178.66,178.11,178.35,27678.0,178.59,178.66,178.11,178.35,27678.0
2025-01-17 11:10:00,178.25,178.71,178.17,178.6,28102.0,178.25,178.71,178.17,178.6,28102.0
2025-01-17 11:20:00,178.6,178.85,178.32,178.66,39511.0,178.6,178.85,178.32,178.66,39511.0
2025-01-17 11:30:00,178.63,178.8,178.28,178.63,35386.0,178.63,178.8,178.28,178.63,35386.0
2025-01-17 11:40:00,178.63,178.74,178.33,178.38,39000.0,178.63,178.74,178.33,178.38,39000.0
2025-01-17 11:50:00,178.38,178.57,178.26,178.46,42438.0,178.38,178.57,178.26,178.46,42438.0
2025-01-17 12:00:00,178.39,178.4,178.08,178.31,38012.0,178.39,178.4,178.08,178.31,38012.0
2025-01-17 12:10:00,178.26,178.34,177.95,178.21,25571.0,178.26,178.34,177.95,178.21,25571.0
2025-01-17 12:20:00,178.17,178.53,178.17,178.42,26112.0,178.17,178.53,178.17,178.42,26112.0
2025-01-17 12:30:00,178.45,178.46,178.1,178.26,34858.0,178.45,178.46,178.1,178.26,34858.0
2025-01-17 12:40:00,178.3,178.4,178.13,178.4,16891.0,178.3,178.4,178.13,178.4,16891.0
2025-01-17 12:50:00,178.33,178.49,178.17,178.44,24531.0,178.33,178.49,178.17,178.44,24531.0
2025-01-17 13:00:00,178.4,178.67,178.33,178.46,20211.0,178.4,178.67,178.33,178.46,20211.0
2025-01-17 13:10:00,178.46,178.73,178.41,178.61,37889.0,178.46,178.73,178.41,178.61,37889.0
2025-01-17 13:20:00,178.63,178.8,178.41,178.42,21504.0,178.63,178.8,178.41,178.42,21504.0
2025-01-17 13:30:00,178.38,178.43,178.27,178.38,28565.0,178.38,178.43,178.27,178.38,28565.0
2025-01-17 13:40:00,178.37,178.38,177.7,177.71,37467.0,178.37,178.38,177.7,177.71,37467.0
2025-01-17 13:50:00,177.78,177.83,177.48,177.83,36763.0,177.78,177.83,177.48,177.83,36763.0
2025-01-17 14:00:00,177.79,177.88,177.59,177.59,25152.0,177.79,177.88,177.59,177.59,25152.0
2025-01-17 14:10:00,177.56,177.67,177.29,177.42,41679.0,177.56,177.67,177.29,177.42,41679.0
2025-01-17 14:20:00,177.41,177.67,177.38,177.56,53101.0,177.41,177.67,177.38,177.56,53101.0
2025-01-17 14:30:00,177.62,177.79,177.37,177.76,21951.0,177.62,177.79,177.37,177.76,21951.0
2025-01-17 14:40:00,177.72,177.78,177.39,177.5,36029.0,177.72,177.78,177.39,177.5,36029.0
2025-01-17 14:50:00,177.49,177.56,177.29,177.48,27246.0,177.49,177.56,177.29,177.48,27246.0
2025-01-17 15:00:00,177.45,177.45,177.12,177.41,44555.0,177.45,177.45,177.12,177.41,44555.0
2025-01-17 15:10:00,177.41,177.51,177.2,177.37,50149.0,177.41,177.51,177.2,177.37,50149.0
2025-01-17 15:20:00,177.34,177.79,177.31,177.5,48996.0,177.34,177.79,177.31,177.5,48996.0
2025-01-17 15:30:00,177.51,177.73,177.43,177.58,44926.0,177.51,177.73,177.43,177.58,44926.0
2025-01-17 15:40:00,177.57,177.9,177.48,177.62,136119.0,177.57,177.9,177.48,177.62,136119.0
2025-01-17 15:50:00,177.58,177.67,177.0,177.12,576353.0,177.58,177.67,177.0,177.12,576353.0
2025-01-21 09:30:00,181.09,184.5,180.53,184.46,438344.0,181.09,184.5,180.53,184.46,438344.0
2025-01-21 09:40:00,184.47,184.92,183.41,184.3,198716.0,184.47,184.92,183.41,184.3,198716.0
2025-01-21 09:50:00,184.24,184.57,182.8,184.35,203646.0,184.24,184.57,182.8,184.35,203646.0
2025-01-21 10:00:00,184.43,184.87,183.33,184.44,181108.0,184.43,184.87,183.33,184.44,181108.0
2025-01-21 10:10:00,184.39,185.99,183.75,185.9,251380.0,184.39,185.99,183.75,185.9,251380.0
2025-01-21 10:20:00,185.81,186.15,185.4,185.82,153638.0,185.81,186.15,185.4,185.82,153638.0
2025-01-21 10:30:00,185.81,185.85,184.56,184.62,118434.0,185.81,185.85,184.56,184.62,118434.0
2025-01-21 10:40:00,184.75,185.32,184.53,184.91,127776.0,184.75,185.32,184.53,184.91,127776.0
2025-01-21 10:50:00,184.9,185.1,184.39,185.03,96752.0,184.9,185.1,184.39,185.03,96752.0
2025-01-21 11:00:00,185.03,185.04,184.37,184.9,56801.0,185.03,185.04,184.37,184.9,56801.0
2025-01-21 11:10:00,184.91,184.99,184.18,184.28,67293.0,184.91,184.99,184.18,184.28,67293.0
2025-01-21 11:20:00,184.34,184.54,183.73,183.85,78153.0,184.34,184.54,183.73,183.85,78153.0
2025-01-21 11:30:00,183.85,184.14,183.72,183.79,60466.0,183.85,184.14,183.72,183.79,60466.0
2025-01-21 11:40:00,183.73,184.32,183.73,184.29,55824.0,183.73,184.32,183.73,184.29,55824.0
2025-01-21 11:50:00,184.25,184.52,183.96,183.96,83117.0,184.25,184.52,183.96,183.96,83117.0
2025-01-21 12:00:00,183.97,183.97,183.14,183.14,72025.0,183.97,183.97,183.14,183.14,72025.0
2025-01-21 12:10:00,183.13,183.23,182.78,182.99,82431.0,183.13,183.23,182.78,182.99,82431.0
2025-01-21 12:20:00,183.0,183.88,182.87,183.82,48082.0,183.0,183.88,182.87,183.82,48082.0
2025-01-21 12:30:00,183.83,184.14,183.52,183.67,65556.0,183.83,184.14,183.52,183.67,65556.0
2025-01-21 12:40:00,183.7,184.09,183.66,184.07,34785.0,183.7,184.09,183.66,184.07,34785.0
2025-01-21 12:50:00,184.06,184.37,184.05,184.2,40646.0,184.06,184.37,184.05,184.2,40646.0
2025-01-21 13:00:00,184.2,184.2,183.52,183.61,37662.0,184.2,184.2,183.52,183.61,37662.0
2025-01-21 13:10:00,183.63,184.28,183.58,183.93,50586.0,183.63,184.28,183.58,183.93,50586.0
2025-01-21 13:20:00,183.88,183.91,183.55,183.69,29181.0,183.88,183.91,183.55,183.69,29181.0
2025-01-21 13:30:00,183.68,184.31,183.6,184.13,38555.0,183.68,184.31,183.6,184.13,38555.0
2025-01-21 13:40:00,184.05,184.13,183.63,183.85,32935.0,184.05,184.13,183.63,183.85,32935.0
2025-01-21 13:50:00,183.86,184.08,183.83,183.94,25344.0,183.86,184.08,183.83,183.94,25344.0
2025-01-21 14:00:00,183.9,183.94,183.61,183.74,35168.0,183.9,183.94,183.61,183.74,35168.0
2025-01-21 14:10:00,183.74,183.88,183.38,183.45,40215.0,183.74,183.88,183.38,183.45,40215.0
2025-01-21 14:20:00,183.47,183.88,183.46,183.65,45201.0,183.47,183.88,183.46,183.65,45201.0
2025-01-21 14:30:00,183.7,183.7,183.3,183.32,39700.0,183.7,183.7,183.3,183.32,39700.0
2025-01-21 14:40:00,183.36,183.44,183.14,183.38,35854.0,183.36,183.44,183.14,183.38,35854.0
2025-01-21 14:50:00,183.38,183.39,182.96,183.32,37902.0,183.38,183.39,182.96,183.32,37902.0
2025-01-21 15:00:00,183.32,183.43,183.24,183.37,43357.0,183.32,183.43,183.24,183.37,43357.0
2025-01-21 15:10:00,183.37,183.91,183.27,183.61,88342.0,183.37,183.91,183.27,183.61,88342.0
2025-01-21 15:20:00,183.61,183.84,183.49,183.66,38628.0,183.61,183.84,183.49,183.66,38628.0
2025-01-21 15:30:00,183.66,183.67,183.07,183.16,61227.0,183.66,183.67,183.07,183.16,61227.0
2025-01-21 15:40:00,183.17,183.34,182.95,183.32,77276.0,183.17,183.34,182.95,183.32,77276.0
2025-01-21 15:50:00,183.32,183.73,183.07,183.58,257728.0,183.32,183.73,183.07,183.58,257728.0
2025-01-22 09:30:00,185.27,186.31,183.57,183.91,345584.0,185.27,186.31,183.57,183.91,345584.0
2025-01-22 09:40:00,183.91,184.14,182.57,183.34,193384.0,183.91,184.14,182.57,183.34,193384.0
2025-01-22 09:50:00,183.43,184.9,183.26,184.9,147745.0,183.43,184.9,183.26,184.9,147745.0
2025-01-22 10:00:00,184.74,185.18,184.27,184.95,61138.0,184.74,185.18,184.27,184.95,61138.0
2025-01-22 10:10:00,184.9,185.99,184.9,185.93,51748.0,184.9,185.99,184.9,185.93,51748.0
2025-01-22 10:20:00,185.98,186.43,185.71,186.38,102280.0,185.98,186.43,185.71,186.38,102280.0
2025-01-22 10:30:00,186.38,187.02,186.2,186.56,123296.0,186.38,187.02,186.2,186.56,123296.0
2025-01-22 10:40:00,186.54,186.92,186.25,186.47,60270.0,186.54,186.92,186.25,186.47,60270.0
2025-01-22 10:50:00,186.43,187.06,186.13,186.81,57634.0,186.43,187.06,186.13,186.81,57634.0
2025-01-22 11:00:00,186.78,186.83,186.38,186.76,52847.0,186.78,186.83,186.38,186.76,52847.0
2025-01-22 11:10:00,186.76,186.76,186.06,186.48,51104.0,186.76,186.76,186.06,186.48,51104.0
2025-01-22 11:20:00,186.42,187.07,186.22,186.98,59567.0,186.42,187.07,186.22,186.98,59567.0
2025-01-22 11:30:00,187.01,187.21,186.82,187.09,60008.0,187.01,187.21,186.82,187.09,60008.0
2025-01-22 11:40:00,187.1,187.55,187.1,187.3,65689.0,187.1,187.55,187.1,187.3,65689.0
2025-01-22 11:50:00,187.41,187.86,187.27,187.78,67056.0,187.41,187.86,187.27,187.78,67056.0
2025-01-22 12:00:00,187.79,188.54,187.79,188.37,71860.0,187.79,188.54,187.79,188.37,71860.0
2025-01-22 12:10:00,188.43,188.45,187.8,187.86,62414.0,188.43,188.45,187.8,187.86,62414.0
2025-01-22 12:20:00,187.88,188.17,187.84,187.98,48755.0,187.88,188.17,187.84,187.98,48755.0
2025-01-22 12:30:00,187.93,187.94,187.58,187.72,41995.0,187.93,187.94,187.58,187.72,41995.0
2025-01-22 12:40:00,187.71,187.85,187.41,187.84,33884.0,187.71,187.85,187.41,187.84,33884.0
2025-01-22 12:50:00,187.82,188.08,187.73,187.85,34834.0,187.82,188.08,187.73,187.85,34834.0
2025-01-22 13:00:00,187.86,188.05,187.67,188.0,43451.0,187.86,188.05,187.67,188.0,43451.0
2025-01-22 13:10:00,188.07,188.1,187.71,187.73,35985.0,188.07,188.1,187.71,187.73,35985.0
2025-01-22 13:20:00,187.71,187.96,187.47,187.79,28737.0,187.71,187.96,187.47,187.79,28737.0
2025-01-22 13:30:00,187.78,188.1,187.75,188.06,25381.0,187.78,188.1,187.75,188.06,25381.0
2025-01-22 13:40:00,188.03,188.2,187.97,188.13,26284.0,188.03,188.2,187.97,188.13,26284.0
2025-01-22 13:50:00,188.15,188.31,187.95,188.12,27605.0,188.15,188.31,187.95,188.12,27605.0
2025-01-22 14:00:00,188.09,188.4,187.96,188.39,31229.0,188.09,188.4,187.96,188.39,31229.0
2025-01-22 14:10:00,188.41,188.6,188.39,188.4,32803.0,188.41,188.6,188.39,188.4,32803.0
2025-01-22 14:20:00,188.4,188.53,188.3,188.43,33300.0,188.4,188.53,188.3,188.43,33300.0
2025-01-22 14:30:00,188.46,188.65,188.26,188.65,37513.0,188.46,188.65,188.26,188.65,37513.0
2025-01-22 14:40:00,188.61,188.8,188.41,188.76,34013.0,188.61,188.8,188.41,188.76,34013.0
2025-01-22 14:50:00,188.76,188.93,188.69,188.84,44044.0,188.76,188.93,188.69,188.84,44044.0
2025-01-22 15:00:00,188.82,188.98,188.5,188.58,54892.0,188.82,188.98,188.5,188.58,54892.0
2025-01-22 15:10:00,188.51,188.51,188.22,188.26,53239.0,188.51,188.51,188.22,188.26,53239.0
2025-01-22 15:20:00,188.28,188.36,188.11,188.26,66129.0,188.28,188.36,188.11,188.26,66129.0
2025-01-22 15:30:00,188.3,188.32,188.03,188.06,77700.0,188.3,188.32,188.03,188.06,77700.0
2025-01-22 15:40:00,188.06,188.14,187.77,187.93,105879.0,188.06,188.14,187.77,187.93,105879.0
2025-01-22 15:50:00,187.89,187.9,187.43,187.75,275192.0,187.89,187.9,187.43,187.75,275192.0
2025-01-23 09:30:00,187.02,187.59,185.7,186.16,182858.0,187.02,187.59,185.7,186.16,182858.0
2025-01-23 09:40:00,186.39,187.37,186.24,186.85,68069.0,186.39,187.37,186.24,186.85,68069.0
2025-01-23 09:50:00,186.84,186.86,186.15,186.27,36704.0,186.84,186.86,186.15,186.27,36704.0
2025-01-23 10:00:00,186.29,186.55,185.62,185.89,91823.0,186.29,186.55,185.62,185.89,91823.0
2025-01-23 10:10:00,185.92,186.26,185.04,185.08,87513.0,185.92,186.26,185.04,185.08,87513.0
2025-01-23 10:20:00,185.06,185.68,185.06,185.65,31264.0,185.06,185.68,185.06,185.65,31264.0
2025-01-23 10:30:00,185.63,186.05,185.54,185.99,49523.0,185.63,186.05,185.54,185.99,49523.0
2025-01-23 10:40:00,185.91,186.06,185.67,185.95,26435.0,185.91,186.06,185.67,185.95,26435.0
2025-01-23 10:50:00,185.87,186.15,185.61,185.94,38870.0,185.87,186.15,185.61,185.94,38870.0
2025-01-23 11:00:00,185.94,185.98,185.69,185.8,43419.0,185.94,185.98,185.69,185.8,43419.0
2025-01-23 11:10:00,185.78,186.09,185.52,185.91,42469.0,185.78,186.09,185.52,185.91,42469.0
2025-01-23 11:20:00,185.91,185.92,185.43,185.68,82960.0,185.91,185.92,185.43,185.68,82960.0
2025-01-23 11:30:00,185.68,186.31,185.6,186.18,31761.0,185.68,186.31,185.6,186.18,31761.0
2025-01-23 11:40:00,186.23,186.46,186.07,186.21,30713.0,186.23,186.46,186.07,186.21,30713.0
2025-01-23 11:50:00,186.22,186.58,186.15,186.28,51232.0,186.22,186.58,186.15,186.28,51232.0
2025-01-23 12:00:00,186.23,186.3,185.96,186.19,28124.0,186.23,186.3,185.96,186.19,28124.0
2025-01-23 12:10:00,186.25,186.54,186.19,186.45,35124.0,186.25,186.54,186.19,186.45,35124.0
2025-01-23 12:20:00,186.41,186.43,186.04,186.15,53521.0,186.41,186.43,186.04,186.15,53521.0
2025-01-23 12:30:00,186.12,186.41,186.0,186.37,41809.0,186.12,186.41,186.0,186.37,41809.0
2025-01-23 12:40:00,186.37,186.66,186.26,186.61,30177.0,186.37,186.66,186.26,186.61,30177.0
2025-01-23 12:50:00,186.59,186.83,186.52,186.64,36460.0,186.59,186.83,186.52,186.64,36460.0
2025-01-23 13:00:00,186.65,186.81,186.57,186.8,27020.0,186.65,186.81,186.57,186.8,27020.0
2025-01-23 13:10:00,186.82,187.17,186.81,187.17,33190.0,186.82,187.17,186.81,187.17,33190.0
2025-01-23 13:20:00,187.18,187.27,186.94,186.94,32091.0,187.18,187.27,186.94,186.94,32091.0
2025-01-23 13:30:00,187.0,187.26,186.98,187.25,23714.0,187.0,187.26,186.98,187.25,23714.0
2025-01-23 13:40:00,187.22,187.29,187.05,187.23,31578.0,187.22,187.29,187.05,187.23,31578.0
2025-01-23 13:50:00,187.23,187.27,187.05,187.12,38421.0,187.23,187.27,187.05,187.12,38421.0
2025-01-23 14:00:00,187.12,187.3,186.86,186.9,21674.0,187.12,187.3,186.86,186.9,21674.0
2025-01-23 14:10:00,186.85,186.99,186.81,186.9,36248.0,186.85,186.99,186.81,186.9,36248.0
2025-01-23 14:20:00,186.9,186.94,186.74,186.88,36240.0,186.9,186.94,186.74,186.88,36240.0
2025-01-23 14:30:00,186.89,187.09,186.51,186.56,46438.0,186.89,187.09,186.51,186.56,46438.0
2025-01-23 14:40:00,186.56,186.63,186.47,186.55,29967.0,186.56,186.63,186.47,186.55,29967.0
2025-01-23 14:50:00,186.49,186.59,186.42,186.46,43252.0,186.49,186.59,186.42,186.46,43252.0
2025-01-23 15:00:00,186.45,186.73,186.35,186.63,40192.0,186.45,186.73,186.35,186.63,40192.0
2025-01-23 15:10:00,186.64,186.72,186.5,186.6,40494.0,186.64,186.72,186.5,186.6,40494.0
2025-01-23 15:20:00,186.61,187.09,186.61,187.03,53370.0,186.61,187.09,186.61,187.03,53370.0
2025-01-23 15:30:00,187.03,187.29,186.89,187.03,85025.0,187.03,187.29,186.89,187.03,85025.0
2025-01-23 15:40:00,187.03,187.51,186.77,187.51,74659.0,187.03,187.51,186.77,187.51,74659.0
2025-01-23 15:50:00,187.51,187.75,187.23,187.35,167087.0,187.51,187.75,187.23,187.35,167087.0
2025-01-24 09:30:00,187.83,189.08,187.4,188.71,129603.0,187.83,189.08,187.4,188.71,129603.0
2025-01-24 09:40:00,188.68,189.69,188.59,189.48,64181.0,188.68,189.69,188.59,189.48,64181.0
2025-01-24 09:50:00,189.5,190.05,189.38,189.71,78870.0,189.5,190.05,189.38,189.71,78870.0
2025-01-24 10:00:00,189.76,189.82,189.16,189.32,51251.0,189.76,189.82,189.16,189.32,51251.0
2025-01-24 10:10:00,189.32,189.44,189.02,189.15,36409.0,189.32,189.44,189.02,189.15,36409.0
2025-01-24 10:20:00,189.06,189.21,188.72,189.02,32144.0,189.06,189.21,188.72,189.02,32144.0
2025-01-24 10:30:00,189.12,189.42,188.97,189.01,21087.0,189.12,189.42,188.97,189.01,21087.0
2025-01-24 10:40:00,189.02,189.84,189.0,189.74,33791.0,189.02,189.84,189.0,189.74,33791.0
2025-01-24 10:50:00,189.71,189.87,189.5,189.55,32926.0,189.71,189.87,189.5,189.55,32926.0
2025-01-24 11:00:00,189.5,190.01,189.5,190.01,33419.0,189.5,190.01,189.5,190.01,33419.0
2025-01-24 11:10:00,189.96,190.42,189.75,190.42,38324.0,189.96,190.42,189.75,190.42,38324.0
2025-01-24 11:20:00,190.45,190.65,190.32,190.36,55798.0,190.45,190.65,190.32,190.36,55798.0
2025-01-24 11:30:00,190.35,190.63,190.19,190.43,37755.0,190.35,190.63,190.19,190.43,37755.0
2025-01-24 11:40:00,190.42,190.64,190.36,190.56,18538.0,190.42,190.64,190.36,190.56,18538.0
2025-01-24 11:50:00,190.59,190.82,190.18,190.25,44486.0,190.59,190.82,190.18,190.25,44486.0
2025-01-24 12:00:00,190.3,190.78,190.28,190.72,34297.0,190.3,190.78,190.28,190.72,34297.0
2025-01-24 12:10:00,190.72,190.93,190.37,190.41,37681.0,190.72,190.93,190.37,190.41,37681.0
2025-01-24 12:20:00,190.46,190.51,189.95,190.03,22310.0,190.46,190.51,189.95,190.03,22310.0
2025-01-24 12:30:00,190.11,190.17,189.56,189.63,33246.0,190.11,190.17,189.56,189.63,33246.0
2025-01-24 12:40:00,189.63,189.72,189.4,189.45,17021.0,189.63,189.72,189.4,189.45,17021.0
2025-01-24 12:50:00,189.46,189.58,189.28,189.37,25402.0,189.46,189.58,189.28,189.37,25402.0
2025-01-24 13:00:00,189.38,189.57,189.15,189.3,16095.0,189.38,189.57,189.15,189.3,16095.0
2025-01-24 13:10:00,189.26,189.56,188.83,189.56,50376.0,189.26,189.56,188.83,189.56,50376.0
2025-01-24 13:20:00,189.52,189.6,189.36,189.41,18243.0,189.52,189.6,189.36,189.41,18243.0
2025-01-24 13:30:00,189.43,189.6,189.27,189.36,20819.0,189.43,189.6,189.27,189.36,20819.0
2025-01-24 13:40:00,189.36,189.38,188.84,188.93,47652.0,189.36,189.38,188.84,188.93,47652.0
2025-01-24 13:50:00,188.93,188.96,188.3,188.44,18370.0,188.93,188.96,188.3,188.44,18370.0
2025-01-24 14:00:00,188.34,188.49,187.7,187.7,34166.0,188.34,188.49,187.7,187.7,34166.0
2025-01-24 14:10:00,187.78,187.78,187.34,187.43,44649.0,187.78,187.78,187.34,187.43,44649.0
2025-01-24 14:20:00,187.48,187.64,187.39,187.45,23064.0,187.48,187.64,187.39,187.45,23064.0
2025-01-24 14:30:00,187.46,187.59,187.28,187.39,22168.0,187.46,187.59,187.28,187.39,22168.0
2025-01-24 14:40:00,187.38,187.41,187.2,187.3,36681.0,187.38,187.41,187.2,187.3,36681.0
2025-01-24 14:50:00,187.34,187.38,186.94,187.08,50786.0,187.34,187.38,186.94,187.08,50786.0
2025-01-24 15:00:00,187.06,187.22,186.87,187.11,29411.0,187.06,187.22,186.87,187.11,29411.0
2025-01-24 15:10:00,187.08,187.21,187.0,187.11,30764.0,187.08,187.21,187.0,187.11,30764.0
2025-01-24 15:20:00,187.06,187.37,187.03,187.31,32712.0,187.06,187.37,187.03,187.31,32712.0
2025-01-24 15:30:00,187.39,187.58,187.2,187.45,58863.0,187.39,187.58,187.2,187.45,58863.0
2025-01-24 15:40:00,187.46,187.77,187.21,187.72,75313.0,187.46,187.77,187.21,187.72,75313.0
2025-01-24 15:50:00,187.76,187.85,187.21,187.7,153388.0,187.76,187.85,187.21,187.7,153388.0
2025-01-27 09:30:00,185.08,188.0,183.56,188.0,235491.0,185.08,188.0,183.56,188.0,235491.0
2025-01-27 09:40:00,187.99,188.85,187.0,188.84,108631.0,187.99,188.85,187.0,188.84,108631.0
2025-01-27 09:50:00,188.81,190.47,188.68,190.17,114500.0,188.81,190.47,188.68,190.17,114500.0
2025-01-27 10:00:00,190.14,190.27,189.37,189.93,70216.0,190.14,190.27,189.37,189.93,70216.0
2025-01-27 10:10:00,189.76,191.44,189.76,190.36,96459.0,189.76,191.44,189.76,190.36,96459.0
2025-01-27 10:20:00,190.39,192.43,190.33,192.03,146322.0,190.39,192.43,190.33,192.03,146322.0
2025-01-27 10:30:00,191.99,192.35,191.5,192.09,63034.0,191.99,192.35,191.5,192.09,63034.0
2025-01-27 10:40:00,192.19,192.38,191.43,191.55,56049.0,192.19,192.38,191.43,191.55,56049.0
2025-01-27 10:50:00,191.65,191.92,191.15,191.44,48208.0,191.65,191.92,191.15,191.44,48208.0
2025-01-27 11:00:00,191.53,191.61,190.55,190.82,117433.0,191.53,191.61,190.55,190.82,117433.0
2025-01-27 11:10:00,190.86,191.15,190.54,190.61,48223.0,190.86,191.15,190.54,190.61,48223.0
2025-01-27 11:20:00,190.62,190.65,189.94,190.23,46560.0,190.62,190.65,189.94,190.23,46560.0
2025-01-27 11:30:00,190.11,190.81,190.11,190.37,46718.0,190.11,190.81,190.11,190.37,46718.0
2025-01-27 11:40:00,190.37,191.44,190.22,191.31,55507.0,190.37,191.44,190.22,191.31,55507.0
2025-01-27 11:50:00,191.29,191.41,190.41,190.85,56647.0,191.29,191.41,190.41,190.85,56647.0
2025-01-27 12:00:00,190.75,191.23,190.49,190.49,22430.0,190.75,191.23,190.49,190.49,22430.0
2025-01-27 12:10:00,190.52,191.01,190.4,190.69,22458.0,190.52,191.01,190.4,190.69,22458.0
2025-01-27 12:20:00,190.66,191.59,190.35,191.38,33150.0,190.66,191.59,190.35,191.38,33150.0
2025-01-27 12:30:00,191.34,191.34,190.52,190.66,31270.0,191.34,191.34,190.52,190.66,31270.0
2025-01-27 12:40:00,190.66,190.72,190.26,190.33,37227.0,190.66,190.72,190.26,190.33,37227.0
2025-01-27 12:50:00,190.24,190.25,189.68,189.7,43186.0,190.24,190.25,189.68,189.7,43186.0
2025-01-27 13:00:00,189.8,190.05,189.43,189.57,32725.0,189.8,190.05,189.43,189.57,32725.0
2025-01-27 13:10:00,189.59,189.73,189.32,189.7,36009.0,189.59,189.73,189.32,189.7,36009.0
2025-01-27 13:20:00,189.73,190.07,189.69,189.9,37626.0,189.73,190.07,189.69,189.9,37626.0
2025-01-27 13:30:00,190.01,190.34,189.56,189.67,49276.0,190.01,190.34,189.56,189.67,49276.0
2025-01-27 13:40:00,189.58,189.88,189.3,189.42,25672.0,189.58,189.88,189.3,189.42,25672.0
2025-01-27 13:50:00,189.41,189.67,188.96,189.21,33490.0,189.41,189.67,188.96,189.21,33490.0
2025-01-27 14:00:00,189.18,189.78,189.06,189.46,34547.0,189.18,189.78,189.06,189.46,34547.0
2025-01-27 14:10:00,189.46,189.8,189.34,189.77,21001.0,189.46,189.8,189.34,189.77,21001.0
2025-01-27 14:20:00,189.82,190.34,189.59,190.28,32108.0,189.82,190.34,189.59,190.28,32108.0
2025-01-27 14:30:00,190.24,190.29,189.41,189.76,46717.0,190.24,190.29,189.41,189.76,46717.0
2025-01-27 14:40:00,189.74,189.98,188.97,188.99,49287.0,189.74,189.98,188.97,188.99,49287.0
2025-01-27 14:50:00,189.1,189.12,188.5,188.73,42017.0,189.1,189.12,188.5,188.73,42017.0
2025-01-27 15:00:00,188.78,189.27,188.62,189.15,60044.0,188.78,189.27,188.62,189.15,60044.0
2025-01-27 15:10:00,189.13,189.34,188.53,188.83,64516.0,189.13,189.34,188.53,188.83,64516.0
2025-01-27 15:20:00,188.82,189.02,188.42,188.75,68132.0,188.82,189.02,188.42,188.75,68132.0
2025-01-27 15:30:00,188.86,189.17,188.63,188.94,76401.0,188.86,189.17,188.63,188.94,76401.0
2025-01-27 15:40:00,189.0,189.52,188.89,189.19,94663.0,189.0,189.52,188.89,189.19,94663.0
2025-01-27 15:50:00,189.2,189.44,188.74,189.4,301152.0,189.2,189.44,188.74,189.4,301152.0
2025-01-28 09:30:00,188.66,190.48,186.57,189.73,174115.0,188.66,190.48,186.57,189.73,174115.0
2025-01-28 09:40:00,189.86,189.94,187.74,188.57,72910.0,189.86,189.94,187.74,188.57,72910.0
2025-01-28 09:50:00,188.65,190.58,188.23,190.58,65878.0,188.65,190.58,188.23,190.58,65878.0
2025-01-28 10:00:00,190.58,191.97,190.57,191.24,90062.0,190.58,191.97,190.57,191.24,90062.0
2025-01-28 10:10:00,191.29,193.14,191.23,192.83,123770.0,191.29,193.14,191.23,192.83,123770.0
2025-01-28 10:20:00,192.81,194.75,192.61,194.36,149426.0,192.81,194.75,192.61,194.36,149426.0
2025-01-28 10:30:00,194.5,194.82,193.96,194.67,108545.0,194.5,194.82,193.96,194.67,108545.0
2025-01-28 10:40:00,194.61,196.93,194.54,196.86,131124.0,194.61,196.93,194.54,196.86,131124.0
2025-01-28 10:50:00,196.84,197.59,196.68,197.57,154294.0,196.84,197.59,196.68,197.57,154294.0
2025-01-28 11:00:00,197.57,197.74,196.49,197.1,90171.0,197.57,197.74,196.49,197.1,90171.0
2025-01-28 11:10:00,197.09,197.46,196.14,196.48,72155.0,197.09,197.46,196.14,196.48,72155.0
2025-01-28 11:20:00,196.43,196.84,195.87,196.13,80696.0,196.43,196.84,195.87,196.13,80696.0
2025-01-28 11:30:00,196.18,196.52,196.02,196.4,58934.0,196.18,196.52,196.02,196.4,58934.0
2025-01-28 11:40:00,196.33,196.75,195.68,196.41,51701.0,196.33,196.75,195.68,196.41,51701.0
2025-01-28 11:50:00,196.5,196.57,196.0,196.51,69564.0,196.5,196.57,196.0,196.51,69564.0
2025-01-28 12:00:00,196.49,196.74,196.34,196.59,52881.0,196.49,196.74,196.34,196.59,52881.0
2025-01-28 12:10:00,196.57,196.75,196.11,196.25,66804.0,196.57,196.75,196.11,196.25,66804.0
2025-01-28 12:20:00,196.25,196.71,196.23,196.37,85008.0,196.25,196.71,196.23,196.37,85008.0
2025-01-28 12:30:00,196.24,196.3,195.92,196.09,113103.0,196.24,196.3,195.92,196.09,113103.0
2025-01-28 12:40:00,196.07,196.09,194.41,194.42,104565.0,196.07,196.09,194.41,194.42,104565.0
2025-01-28 12:50:00,194.41,194.75,194.17,194.5,110968.0,194.41,194.75,194.17,194.5,110968.0
2025-01-28 13:00:00,194.47,194.96,194.24,194.33,90730.0,194.47,194.96,194.24,194.33,90730.0
2025-01-28 13:10:00,194.3,194.51,193.95,193.97,49477.0,194.3,194.51,193.95,193.97,49477.0
2025-01-28 13:20:00,194.0,194.01,193.53,193.72,66861.0,194.0,194.01,193.53,193.72,66861.0
2025-01-28 13:30:00,193.72,193.74,193.27,193.33,85634.0,193.72,193.74,193.27,193.33,85634.0
2025-01-28 13:40:00,193.41,193.71,193.19,193.41,42752.0,193.41,193.71,193.19,193.41,42752.0
2025-01-28 13:50:00,193.45,193.62,192.87,192.94,55041.0,193.45,193.62,192.87,192.94,55041.0
2025-01-28 14:00:00,192.98,193.12,192.48,192.52,48086.0,192.98,193.12,192.48,192.52,48086.0
2025-01-28 14:10:00,192.52,193.33,192.49,193.19,60902.0,192.52,193.33,192.49,193.19,60902.0
2025-01-28 14:20:00,193.2,194.06,193.04,194.02,109983.0,193.2,194.06,193.04,194.02,109983.0
2025-01-28 14:30:00,194.02,194.39,193.86,194.34,92720.0,194.02,194.39,193.86,194.34,92720.0
2025-01-28 14:40:00,194.33,194.47,194.26,194.36,51762.0,194.33,194.47,194.26,194.36,51762.0
2025-01-28 14:50:00,194.33,194.56,194.27,194.48,52209.0,194.33,194.56,194.27,194.48,52209.0
2025-01-28 15:00:00,194.53,194.6,193.69,193.84,68677.0,194.53,194.6,193.69,193.84,68677.0
2025-01-28 15:10:00,193.84,194.35,193.84,194.28,64437.0,193.84,194.35,193.84,194.28,64437.0
2025-01-28 15:20:00,194.28,194.32,193.83,193.89,125355.0,194.28,194.32,193.83,193.89,125355.0
2025-01-28 15:30:00,193.87,194.26,193.24,193.34,178508.0,193.87,194.26,193.24,193.34,178508.0
2025-01-28 15:40:00,193.29,193.29,192.04,192.12,218820.0,193.29,193.29,192.04,192.12,218820.0
2025-01-28 15:50:00,192.14,193.4,191.97,192.86,552853.0,192.14,193.4,191.97,192.86,552853.0
2025-01-29 09:30:00,192.94,193.01,188.51,188.7,260268.0,192.94,193.01,188.51,188.7,260268.0
2025-01-29 09:40:00,188.66,188.79,186.75,186.89,167740.0,188.66,188.79,186.75,186.89,167740.0
2025-01-29 09:50:00,186.9,187.98,186.65,187.06,86545.0,186.9,187.98,186.65,187.06,86545.0
2025-01-29 10:00:00,187.12,187.37,186.62,186.99,93740.0,187.12,187.37,186.62,186.99,93740.0
2025-01-29 10:10:00,186.99,187.1,186.0,186.64,149537.0,186.99,187.1,186.0,186.64,149537.0
2025-01-29 10:20:00,186.59,186.88,185.56,185.92,89038.0,186.59,186.88,185.56,185.92,89038.0
2025-01-29 10:30:00,185.86,186.25,185.67,186.15,98959.0,185.86,186.25,185.67,186.15,98959.0
2025-01-29 10:40:00,186.13,186.21,185.43,186.0,63975.0,186.13,186.21,185.43,186.0,63975.0
2025-01-29 10:50:00,185.99,187.2,185.97,186.81,121560.0,185.99,187.2,185.97,186.81,121560.0
2025-01-29 11:00:00,186.81,186.91,186.36,186.39,35583.0,186.81,186.91,186.36,186.39,35583.0
2025-01-29 11:10:00,186.34,186.64,186.17,186.64,49108.0,186.34,186.64,186.17,186.64,49108.0
2025-01-29 11:20:00,186.67,186.77,186.39,186.44,59354.0,186.67,186.77,186.39,186.44,59354.0
2025-01-29 11:30:00,186.39,187.12,186.27,186.53,53138.0,186.39,187.12,186.27,186.53,53138.0
2025-01-29 11:40:00,186.53,187.16,186.39,187.1,56554.0,186.53,187.16,186.39,187.1,56554.0
2025-01-29 11:50:00,187.06,187.15,186.66,186.87,51309.0,187.06,187.15,186.66,186.87,51309.0
2025-01-29 12:00:00,186.9,187.15,186.79,186.91,94053.0,186.9,187.15,186.79,186.91,94053.0
2025-01-29 12:10:00,186.86,186.97,186.6,186.8,27959.0,186.86,186.97,186.6,186.8,27959.0
2025-01-29 12:20:00,186.8,187.5,186.73,187.17,92178.0,186.8,187.5,186.73,187.17,92178.0
2025-01-29 12:30:00,187.16,187.19,186.77,186.81,44023.0,187.16,187.19,186.77,186.81,44023.0
2025-01-29 12:40:00,186.77,186.81,186.45,186.52,21169.0,186.77,186.81,186.45,186.52,21169.0
2025-01-29 12:50:00,186.56,186.62,186.2,186.36,31091.0,186.56,186.62,186.2,186.36,31091.0
2025-01-29 13:00:00,186.41,186.43,185.38,186.02,70641.0,186.41,186.43,185.38,186.02,70641.0
2025-01-29 13:10:00,186.03,186.13,185.75,185.9,36170.0,186.03,186.13,185.75,185.9,36170.0
2025-01-29 13:20:00,185.86,186.28,185.73,186.26,26963.0,185.86,186.28,185.73,186.26,26963.0
2025-01-29 13:30:00,186.26,186.4,185.92,185.93,31143.0,186.26,186.4,185.92,185.93,31143.0
2025-01-29 13:40:00,185.96,186.42,185.73,186.38,75675.0,185.96,186.42,185.73,186.38,75675.0
2025-01-29 13:50:00,186.38,186.65,185.97,186.06,167644.0,186.38,186.65,185.97,186.06,167644.0
2025-01-29 14:00:00,186.1,186.72,185.97,186.4,55416.0,186.1,186.72,185.97,186.4,55416.0
2025-01-29 14:10:00,186.35,186.35,185.44,185.5,82686.0,186.35,186.35,185.44,185.5,82686.0
2025-01-29 14:20:00,185.5,185.87,185.46,185.71,63934.0,185.5,185.87,185.46,185.71,63934.0
2025-01-29 14:30:00,185.65,186.14,185.24,186.07,83524.0,185.65,186.14,185.24,186.07,83524.0
2025-01-29 14:40:00,186.17,186.77,186.0,186.73,166886.0,186.17,186.77,186.0,186.73,166886.0
2025-01-29 14:50:00,186.75,186.93,186.37,186.41,79965.0,186.75,186.93,186.37,186.41,79965.0
2025-01-29 15:00:00,186.49,186.93,186.05,186.8,90932.0,186.49,186.93,186.05,186.8,90932.0
2025-01-29 15:10:00,186.78,187.0,186.21,186.63,61542.0,186.78,187.0,186.21,186.63,61542.0
2025-01-29 15:20:00,186.63,187.7,186.63,187.65,86108.0,186.63,187.7,186.63,187.65,86108.0
2025-01-29 15:30:00,187.69,187.83,186.54,186.55,95613.0,187.69,187.83,186.54,186.55,95613.0
2025-01-29 15:40:00,186.51,186.74,186.33,186.57,130487.0,186.51,186.74,186.33,186.57,130487.0
2025-01-29 15:50:00,186.55,187.23,185.06,185.41,558978.0,186.55,187.23,185.06,185.41,558978.0
2025-01-30 09:30:00,186.04,189.14,185.99,188.09,186875.0,186.04,189.14,185.99,188.09,186875.0
2025-01-30 09:40:00,188.16,189.07,187.07,188.9,111088.0,188.16,189.07,187.07,188.9,111088.0
2025-01-30 09:50:00,188.82,189.12,188.02,188.13,103182.0,188.82,189.12,188.02,188.13,103182.0
2025-01-30 10:00:00,188.05,188.15,186.74,187.37,50822.0,188.05,188.15,186.74,187.37,50822.0
2025-01-30 10:10:00,187.51,188.27,187.28,187.41,55152.0,187.51,188.27,187.28,187.41,55152.0
2025-01-30 10:20:00,187.55,188.1,187.46,187.67,29435.0,187.55,188.1,187.46,187.67,29435.0
2025-01-30 10:30:00,187.69,187.88,187.22,187.78,30765.0,187.69,187.88,187.22,187.78,30765.0
2025-01-30 10:40:00,187.8,188.32,187.63,187.95,34309.0,187.8,188.32,187.63,187.95,34309.0
2025-01-30 10:50:00,187.95,187.95,186.48,186.51,32633.0,187.95,187.95,186.48,186.51,32633.0
2025-01-30 11:00:00,186.57,186.8,186.19,186.54,34158.0,186.57,186.8,186.19,186.54,34158.0
2025-01-30 11:10:00,186.67,186.9,186.09,186.42,35714.0,186.67,186.9,186.09,186.42,35714.0
2025-01-30 11:20:00,186.42,187.16,186.25,186.85,61098.0,186.42,187.16,186.25,186.85,61098.0
2025-01-30 11:30:00,186.84,186.94,186.36,186.73,16043.0,186.84,186.94,186.36,186.73,16043.0
2025-01-30 11:40:00,186.68,187.13,186.62,187.1,37322.0,186.68,187.13,186.62,187.1,37322.0
2025-01-30 11:50:00,187.06,187.31,186.99,187.19,23792.0,187.06,187.31,186.99,187.19,23792.0
2025-01-30 12:00:00,187.15,187.18,186.61,186.86,37373.0,187.15,187.18,186.61,186.86,37373.0
2025-01-30 12:10:00,186.89,186.96,186.56,186.75,41476.0,186.89,186.96,186.56,186.75,41476.0
2025-01-30 12:20:00,186.77,186.81,186.04,186.05,29373.0,186.77,186.81,186.04,186.05,29373.0
2025-01-30 12:30:00,186.06,186.26,185.65,186.08,73308.0,186.06,186.26,185.65,186.08,73308.0
2025-01-30 12:40:00,186.08,186.28,185.77,186.19,36835.0,186.08,186.28,185.77,186.19,36835.0
2025-01-30 12:50:00,186.15,186.48,186.12,186.35,15530.0,186.15,186.48,186.12,186.35,15530.0
2025-01-30 13:00:00,186.32,186.74,186.17,186.67,14333.0,186.32,186.74,186.17,186.67,14333.0
2025-01-30 13:10:00,186.74,186.76,186.28,186.5,31122.0,186.74,186.76,186.28,186.5,31122.0
2025-01-30 13:20:00,186.46,186.62,186.35,186.35,14991.0,186.46,186.62,186.35,186.35,14991.0
2025-01-30 13:30:00,186.5,187.25,186.49,187.16,19659.0,186.5,187.25,186.49,187.16,19659.0
2025-01-30 13:40:00,187.21,187.41,187.08,187.11,28626.0,187.21,187.41,187.08,187.11,28626.0
2025-01-30 13:50:00,187.15,187.57,187.09,187.46,33236.0,187.15,187.57,187.09,187.46,33236.0
2025-01-30 14:00:00,187.42,187.44,187.08,187.37,29775.0,187.42,187.44,187.08,187.37,29775.0
2025-01-30 14:10:00,187.37,187.41,187.14,187.18,22087.0,187.37,187.41,187.14,187.18,22087.0
2025-01-30 14:20:00,187.18,187.48,187.17,187.23,31278.0,187.18,187.48,187.17,187.23,31278.0
2025-01-30 14:30:00,187.23,187.47,187.23,187.42,25367.0,187.23,187.47,187.23,187.42,25367.0
2025-01-30 14:40:00,187.42,187.62,187.35,187.62,33535.0,187.42,187.62,187.35,187.62,33535.0
2025-01-30 14:50:00,187.61,188.11,187.55,188.0,31802.0,187.61,188.11,187.55,188.0,31802.0
2025-01-30 15:00:00,188.02,188.56,187.96,188.56,27887.0,188.02,188.56,187.96,188.56,27887.0
2025-01-30 15:10:00,188.56,188.64,188.18,188.36,52121.0,188.56,188.64,188.18,188.36,52121.0
2025-01-30 15:20:00,188.34,188.35,188.04,188.12,48889.0,188.34,188.35,188.04,188.12,48889.0
2025-01-30 15:30:00,188.12,188.31,187.62,187.68,85554.0,188.12,188.31,187.62,187.68,85554.0
2025-01-30 15:40:00,187.67,187.67,186.87,187.44,99485.0,187.67,187.67,186.87,187.44,99485.0
2025-01-30 15:50:00,187.52,187.9,187.09,187.42,332382.0,187.52,187.9,187.09,187.42,332382.0
2025-01-31 09:30:00,188.83,189.16,187.07,187.57,143449.0,188.83,189.16,187.07,187.57,143449.0
2025-01-31 09:40:00,187.6,188.12,187.12,187.28,52082.0,187.6,188.12,187.12,187.28,52082.0
2025-01-31 09:50:00,187.21,188.32,187.01,188.13,75084.0,187.21,188.32,187.01,188.13,75084.0
2025-01-31 10:00:00,188.19,188.36,187.68,187.76,68716.0,188.19,188.36,187.68,187.76,68716.0
2025-01-31 10:10:00,187.85,188.63,187.76,188.41,80650.0,187.85,188.63,187.76,188.41,80650.0
2025-01-31 10:20:00,188.41,188.44,187.6,187.96,51306.0,188.41,188.44,187.6,187.96,51306.0
2025-01-31 10:30:00,187.96,188.84,187.96,188.74,101808.0,187.96,188.84,187.96,188.74,101808.0
2025-01-31 10:40:00,188.8,188.83,188.0,188.44,144538.0,188.8,188.83,188.0,188.44,144538.0
2025-01-31 10:50:00,188.39,188.71,188.05,188.07,87366.0,188.39,188.71,188.05,188.07,87366.0
2025-01-31 11:00:00,188.13,188.49,188.08,188.31,57291.0,188.13,188.49,188.08,188.31,57291.0
2025-01-31 11:10:00,188.32,188.7,188.1,188.2,45413.0,188.32,188.7,188.1,188.2,45413.0
2025-01-31 11:20:00,188.25,188.25,187.67,187.81,75884.0,188.25,188.25,187.67,187.81,75884.0
2025-01-31 11:30:00,187.79,187.91,187.54,187.61,30117.0,187.79,187.91,187.54,187.61,30117.0
2025-01-31 11:40:00,187.56,187.79,187.46,187.67,36187.0,187.56,187.79,187.46,187.67,36187.0
2025-01-31 11:50:00,187.6,187.9,187.5,187.8,60236.0,187.6,187.9,187.5,187.8,60236.0
2025-01-31 12:00:00,187.79,187.8,187.16,187.36,30815.0,187.79,187.8,187.16,187.36,30815.0
2025-01-31 12:10:00,187.28,187.55,187.1,187.44,28140.0,187.28,187.55,187.1,187.44,28140.0
2025-01-31 12:20:00,187.32,187.93,187.32,187.81,36214.0,187.32,187.93,187.32,187.81,36214.0
2025-01-31 12:30:00,187.86,187.87,187.52,187.52,34957.0,187.86,187.87,187.52,187.52,34957.0
2025-01-31 12:40:00,187.55,187.58,187.39,187.41,26646.0,187.55,187.58,187.39,187.41,26646.0
2025-01-31 12:50:00,187.42,187.49,187.14,187.24,35986.0,187.42,187.49,187.14,187.24,35986.0
2025-01-31 13:00:00,187.19,187.36,187.11,187.28,41582.0,187.19,187.36,187.11,187.28,41582.0
2025-01-31 13:10:00,187.27,187.32,186.53,186.53,47187.0,187.27,187.32,186.53,186.53,47187.0
2025-01-31 13:20:00,186.61,186.79,185.77,185.89,72841.0,186.61,186.79,185.77,185.89,72841.0
2025-01-31 13:30:00,185.84,186.24,185.33,186.24,51364.0,185.84,186.24,185.33,186.24,51364.0
2025-01-31 13:40:00,186.24,186.46,185.82,186.18,39721.0,186.24,186.46,185.82,186.18,39721.0
2025-01-31 13:50:00,186.28,186.32,185.65,185.85,27267.0,186.28,186.32,185.65,185.85,27267.0
2025-01-31 14:00:00,185.75,186.1,185.18,185.31,48077.0,185.75,186.1,185.18,185.31,48077.0
2025-01-31 14:10:00,185.34,185.79,185.22,185.65,53023.0,185.34,185.79,185.22,185.65,53023.0
2025-01-31 14:20:00,185.61,185.86,185.44,185.64,25550.0,185.61,185.86,185.44,185.64,25550.0
2025-01-31 14:30:00,185.64,185.9,185.2,185.2,50124.0,185.64,185.9,185.2,185.2,50124.0
2025-01-31 14:40:00,185.26,185.44,184.81,185.18,60091.0,185.26,185.44,184.81,185.18,60091.0
2025-01-31 14:50:00,185.2,185.82,185.14,185.61,50421.0,185.2,185.82,185.14,185.61,50421.0
2025-01-31 15:00:00,185.58,185.58,184.68,184.69,39529.0,185.58,185.58,184.68,184.69,39529.0
2025-01-31 15:10:00,184.7,185.05,184.5,185.05,46845.0,184.7,185.05,184.5,185.05,46845.0
2025-01-31 15:20:00,185.05,185.09,184.41,184.53,82011.0,185.05,185.09,184.41,184.53,82011.0
2025-01-31 15:30:00,184.59,185.23,184.47,185.02,102843.0,184.59,185.23,184.47,185.02,102843.0
2025-01-31 15:40:00,185.06,185.53,184.88,185.12,115616.0,185.06,185.53,184.88,185.12,115616.0
2025-01-31 15:50:00,185.12,185.15,184.37,184.37,335194.0,185.12,185.15,184.37,184.37,335194.0
2025-02-03 09:30:00,181.56,182.89,180.12,181.93,295324.0,181.56,182.89,180.12,181.93,295324.0
2025-02-03 09:40:00,181.87,182.17,181.03,181.25,141616.0,181.87,182.17,181.03,181.25,141616.0
2025-02-03 09:50:00,181.26,181.42,180.25,180.97,123897.0,181.26,181.42,180.25,180.97,123897.0
2025-02-03 10:00:00,180.97,181.67,180.56,181.58,97080.0,180.97,181.67,180.56,181.58,97080.0
2025-02-03 10:10:00,181.49,181.49,180.34,180.89,68313.0,181.49,181.49,180.34,180.89,68313.0
2025-02-03 10:20:00,180.92,182.27,180.78,182.13,175733.0,180.92,182.27,180.78,182.13,175733.0
2025-02-03 10:30:00,182.06,182.59,181.85,182.39,115662.0,182.06,182.59,181.85,182.39,115662.0
2025-02-03 10:40:00,182.33,182.89,182.07,182.23,131150.0,182.33,182.89,182.07,182.23,131150.0
2025-02-03 10:50:00,182.22,182.59,182.02,182.33,162216.0,182.22,182.59,182.02,182.33,162216.0
2025-02-03 11:00:00,182.4,182.76,181.71,182.18,127150.0,182.4,182.76,181.71,182.18,127150.0
2025-02-03 11:10:00,182.25,182.82,182.03,182.76,208412.0,182.25,182.82,182.03,182.76,208412.0
2025-02-03 11:20:00,182.76,183.18,182.64,182.84,109360.0,182.76,183.18,182.64,182.84,109360.0
2025-02-03 11:30:00,182.82,183.03,182.33,182.57,77516.0,182.82,183.03,182.33,182.57,77516.0
2025-02-03 11:40:00,182.66,182.82,181.92,181.92,75309.0,182.66,182.82,181.92,181.92,75309.0
2025-02-03 11:50:00,181.92,182.28,181.49,181.54,106674.0,181.92,182.28,181.49,181.54,106674.0
2025-02-03 12:00:00,181.59,181.85,181.31,181.79,71650.0,181.59,181.85,181.31,181.79,71650.0
2025-02-03 12:10:00,181.8,182.0,181.53,182.0,58244.0,181.8,182.0,181.53,182.0,58244.0
2025-02-03 12:20:00,182.05,182.9,182.03,182.52,38966.0,182.05,182.9,182.03,182.52,38966.0
2025-02-03 12:30:00,182.51,182.72,181.97,182.12,52432.0,182.51,182.72,181.97,182.12,52432.0
2025-02-03 12:40:00,182.21,182.33,182.02,182.24,74744.0,182.21,182.33,182.02,182.24,74744.0
2025-02-03 12:50:00,182.25,182.92,182.09,182.47,78361.0,182.25,182.92,182.09,182.47,78361.0
2025-02-03 13:00:00,182.46,183.05,182.11,182.75,56489.0,182.46,183.05,182.11,182.75,56489.0
2025-02-03 13:10:00,182.75,183.63,182.6,183.34,53559.0,182.75,183.63,182.6,183.34,53559.0
2025-02-03 13:20:00,183.39,183.75,183.35,183.47,31813.0,183.39,183.75,183.35,183.47,31813.0
2025-02-03 13:30:00,183.56,184.0,183.41,183.7,41682.0,183.56,184.0,183.41,183.7,41682.0
2025-02-03 13:40:00,183.72,183.8,183.35,183.46,41138.0,183.72,183.8,183.35,183.46,41138.0
2025-02-03 13:50:00,183.46,183.75,183.45,183.65,38429.0,183.46,183.75,183.45,183.65,38429.0
2025-02-03 14:00:00,183.76,183.76,183.35,183.71,56685.0,183.76,183.76,183.35,183.71,56685.0
2025-02-03 14:10:00,183.72,184.24,183.64,184.18,40793.0,183.72,184.24,183.64,184.18,40793.0
2025-02-03 14:20:00,184.17,184.17,183.46,183.46,48776.0,184.17,184.17,183.46,183.46,48776.0
2025-02-03 14:30:00,183.49,183.58,183.32,183.48,31913.0,183.49,183.58,183.32,183.48,31913.0
2025-02-03 14:40:00,183.41,183.85,183.3,183.72,42603.0,183.41,183.85,183.3,183.72,42603.0
2025-02-03 14:50:00,183.72,183.75,183.28,183.55,60884.0,183.72,183.75,183.28,183.55,60884.0
2025-02-03 15:00:00,183.51,183.75,183.31,183.71,53468.0,183.51,183.75,183.31,183.71,53468.0
2025-02-03 15:10:00,183.68,183.76,183.36,183.76,78224.0,183.68,183.76,183.36,183.76,78224.0
2025-02-03 15:20:00,183.72,183.96,183.37,183.37,58414.0,183.72,183.96,183.37,183.37,58414.0
2025-02-03 15:30:00,183.41,183.54,183.12,183.34,78504.0,183.41,183.54,183.12,183.34,78504.0
2025-02-03 15:40:00,183.37,183.39,182.83,182.98,119240.0,183.37,183.39,182.83,182.98,119240.0
2025-02-03 15:50:00,182.98,183.25,182.66,182.75,356298.0,182.98,183.25,182.66,182.75,356298.0
2025-02-04 09:30:00,181.31,184.9,180.93,183.93,233356.0,181.31,184.9,180.93,183.93,233356.0
2025-02-04 09:40:00,183.86,183.97,182.5,183.09,95110.0,183.86,183.97,182.5,183.09,95110.0
2025-02-04 09:50:00,183.18,183.44,182.4,182.62,69337.0,183.18,183.44,182.4,182.62,69337.0
2025-02-04 10:00:00,182.54,182.81,181.61,182.54,117490.0,182.54,182.81,181.61,182.54,117490.0
2025-02-04 10:10:00,182.54,182.88,181.71,182.09,98659.0,182.54,182.88,181.71,182.09,98659.0
2025-02-04 10:20:00,182.07,182.13,181.48,181.49,56662.0,182.07,182.13,181.48,181.49,56662.0
2025-02-04 10:30:00,181.53,181.65,181.17,181.48,138850.0,181.53,181.65,181.17,181.48,138850.0
2025-02-04 10:40:00,181.57,182.75,181.43,182.75,107349.0,181.57,182.75,181.43,182.75,107349.0
2025-02-04 10:50:00,182.74,182.74,182.19,182.25,68968.0,182.74,182.74,182.19,182.25,68968.0
2025-02-04 11:00:00,182.27,183.1,182.22,182.65,64443.0,182.27,183.1,182.22,182.65,64443.0
2025-02-04 11:10:00,182.6,182.91,182.52,182.69,63587.0,182.6,182.91,182.52,182.69,63587.0
2025-02-04 11:20:00,182.63,183.51,182.42,183.49,73142.0,182.63,183.51,182.42,183.49,73142.0
2025-02-04 11:30:00,183.47,183.52,183.04,183.33,41427.0,183.47,183.52,183.04,183.33,41427.0
2025-02-04 11:40:00,183.33,183.36,182.49,182.51,47203.0,183.33,183.36,182.49,182.51,47203.0
2025-02-04 11:50:00,182.5,182.79,182.37,182.7,34775.0,182.5,182.79,182.37,182.7,34775.0
2025-02-04 12:00:00,182.7,182.88,182.5,182.65,38839.0,182.7,182.88,182.5,182.65,38839.0
2025-02-04 12:10:00,182.69,182.79,182.02,182.22,31334.0,182.69,182.79,182.02,182.22,31334.0
2025-02-04 12:20:00,182.2,182.23,181.74,181.8,39225.0,182.2,182.23,181.74,181.8,39225.0
2025-02-04 12:30:00,181.86,181.96,181.62,181.75,34351.0,181.86,181.96,181.62,181.75,34351.0
2025-02-04 12:40:00,181.8,181.93,181.61,181.77,43468.0,181.8,181.93,181.61,181.77,43468.0
2025-02-04 12:50:00,181.74,182.34,181.67,182.34,23370.0,181.74,182.34,181.67,182.34,23370.0
2025-02-04 13:00:00,182.36,182.36,181.75,181.91,26443.0,182.36,182.36,181.75,181.91,26443.0
2025-02-04 13:10:00,181.88,182.27,181.87,182.11,23302.0,181.88,182.27,181.87,182.11,23302.0
2025-02-04 13:20:00,182.06,182.2,181.89,182.17,45671.0,182.06,182.2,181.89,182.17,45671.0
2025-02-04 13:30:00,182.2,182.64,182.15,182.47,47835.0,182.2,182.64,182.15,182.47,47835.0
2025-02-04 13:40:00,182.54,182.89,182.3,182.4,40432.0,182.54,182.89,182.3,182.4,40432.0
2025-02-04 13:50:00,182.37,182.58,182.29,182.38,45901.0,182.37,182.58,182.29,182.38,45901.0
2025-02-04 14:00:00,182.34,182.44,181.98,182.19,74012.0,182.34,182.44,181.98,182.19,74012.0
2025-02-04 14:10:00,182.19,182.41,182.17,182.37,58824.0,182.19,182.41,182.17,182.37,58824.0
2025-02-04 14:20:00,182.37,182.53,182.29,182.31,34825.0,182.37,182.53,182.29,182.31,34825.0
2025-02-04 14:30:00,182.35,182.52,181.96,182.27,318003.0,182.35,182.52,181.96,182.27,318003.0
2025-02-04 14:40:00,182.28,182.34,182.01,182.31,35488.0,182.28,182.34,182.01,182.31,35488.0
2025-02-04 14:50:00,182.34,182.37,181.85,182.03,55550.0,182.34,182.37,181.85,182.03,55550.0
2025-02-04 15:00:00,182.02,182.29,181.8,182.14,40076.0,182.02,182.29,181.8,182.14,40076.0
2025-02-04 15:10:00,182.18,182.74,182.04,182.74,73247.0,182.18,182.74,182.04,182.74,73247.0
2025-02-04 15:20:00,182.74,183.58,182.65,183.47,65711.0,182.74,183.58,182.65,183.47,65711.0
2025-02-04 15:30:00,183.44,183.45,183.19,183.44,78369.0,183.44,183.45,183.19,183.44,78369.0
2025-02-04 15:40:00,183.44,183.65,183.42,183.55,87394.0,183.44,183.65,183.42,183.55,87394.0
2025-02-04 15:50:00,183.54,183.85,183.2,183.4,430541.0,183.54,183.85,183.2,183.4,430541.0
2025-02-05 09:30:00,183.94,185.82,183.1,185.36,140708.0,183.94,185.82,183.1,185.36,140708.0
2025-02-05 09:40:00,185.48,186.08,184.39,184.43,59777.0,185.48,186.08,184.39,184.43,59777.0
2025-02-05 09:50:00,184.32,184.61,183.72,183.86,36361.0,184.32,184.61,183.72,183.86,36361.0
2025-02-05 10:00:00,183.97,184.28,183.17,183.89,45402.0,183.97,184.28,183.17,183.89,45402.0
2025-02-05 10:10:00,183.94,184.16,183.5,183.62,56004.0,183.94,184.16,183.5,183.62,56004.0
2025-02-05 10:20:00,183.53,184.5,183.05,184.45,41897.0,183.53,184.5,183.05,184.45,41897.0
2025-02-05 10:30:00,184.46,184.62,184.21,184.3,33984.0,184.46,184.62,184.21,184.3,33984.0
2025-02-05 10:40:00,184.21,184.82,184.07,184.75,31668.0,184.21,184.82,184.07,184.75,31668.0
2025-02-05 10:50:00,184.8,185.08,184.6,184.92,39692.0,184.8,185.08,184.6,184.92,39692.0
2025-02-05 11:00:00,184.91,185.11,184.53,184.84,39588.0,184.91,185.11,184.53,184.84,39588.0
2025-02-05 11:10:00,184.82,185.08,184.37,184.62,37438.0,184.82,185.08,184.37,184.62,37438.0
2025-02-05 11:20:00,184.57,185.37,184.37,185.36,38143.0,184.57,185.37,184.37,185.36,38143.0
2025-02-05 11:30:00,185.39,185.39,184.93,185.28,38420.0,185.39,185.39,184.93,185.28,38420.0
2025-02-05 11:40:00,185.31,185.73,185.31,185.73,41399.0,185.31,185.73,185.31,185.73,41399.0
2025-02-05 11:50:00,185.71,186.36,185.71,186.12,45836.0,185.71,186.36,185.71,186.12,45836.0
2025-02-05 12:00:00,186.16,186.35,185.89,186.19,24348.0,186.16,186.35,185.89,186.19,24348.0
2025-02-05 12:10:00,186.19,186.29,185.85,185.93,31492.0,186.19,186.29,185.85,185.93,31492.0
2025-02-05 12:20:00,185.84,185.86,185.61,185.62,11856.0,185.84,185.86,185.61,185.62,11856.0
2025-02-05 12:30:00,185.63,185.98,185.57,185.79,30565.0,185.63,185.98,185.57,185.79,30565.0
2025-02-05 12:40:00,185.76,185.85,185.52,185.54,23887.0,185.76,185.85,185.52,185.54,23887.0
2025-02-05 12:50:00,185.51,185.63,185.27,185.53,29400.0,185.51,185.63,185.27,185.53,29400.0
2025-02-05 13:00:00,185.53,185.8,185.53,185.76,16805.0,185.53,185.8,185.53,185.76,16805.0
2025-02-05 13:10:00,185.77,185.86,185.49,185.57,27054.0,185.77,185.86,185.49,185.57,27054.0
2025-02-05 13:20:00,185.56,185.65,185.13,185.2,24120.0,185.56,185.65,185.13,185.2,24120.0
2025-02-05 13:30:00,185.21,185.66,185.2,185.63,19444.0,185.21,185.66,185.2,185.63,19444.0
2025-02-05 13:40:00,185.69,185.75,185.22,185.34,29931.0,185.69,185.75,185.22,185.34,29931.0
2025-02-05 13:50:00,185.33,185.76,185.32,185.61,17553.0,185.33,185.76,185.32,185.61,17553.0
2025-02-05 14:00:00,185.6,186.19,185.58,185.92,64601.0,185.6,186.19,185.58,185.92,64601.0
2025-02-05 14:10:00,185.91,186.02,185.7,185.7,48418.0,185.91,186.02,185.7,185.7,48418.0
2025-02-05 14:20:00,185.75,186.3,185.69,186.14,42098.0,185.75,186.3,185.69,186.14,42098.0
2025-02-05 14:30:00,186.15,186.65,186.1,186.47,129915.0,186.15,186.65,186.1,186.47,129915.0
2025-02-05 14:40:00,186.51,186.62,186.05,186.12,39912.0,186.51,186.62,186.05,186.12,39912.0
2025-02-05 14:50:00,186.1,186.36,185.85,186.18,38065.0,186.1,186.36,185.85,186.18,38065.0
2025-02-05 15:00:00,186.18,186.64,186.17,186.5,26663.0,186.18,186.64,186.17,186.5,26663.0
2025-02-05 15:10:00,186.49,186.79,186.4,186.75,35864.0,186.49,186.79,186.4,186.75,35864.0
2025-02-05 15:20:00,186.73,187.1,186.72,186.93,36289.0,186.73,187.1,186.72,186.93,36289.0
2025-02-05 15:30:00,186.92,187.12,186.76,186.78,57727.0,186.92,187.12,186.76,186.78,57727.0
2025-02-05 15:40:00,186.78,186.78,186.38,186.48,91553.0,186.78,186.78,186.38,186.48,91553.0
2025-02-05 15:50:00,186.47,187.07,186.43,186.8,317864.0,186.47,187.07,186.43,186.8,317864.0
2025-02-06 09:30:00,187.71,187.83,186.38,187.83,149867.0,187.71,187.83,186.38,187.83,149867.0
2025-02-06 09:40:00,187.83,188.56,187.7,187.91,82730.0,187.83,188.56,187.7,187.91,82730.0
2025-02-06 09:50:00,187.78,187.92,186.61,187.47,69078.0,187.78,187.92,186.61,187.47,69078.0
2025-02-06 10:00:00,187.38,188.32,187.17,188.18,76985.0,187.38,188.32,187.17,188.18,76985.0
2025-02-06 10:10:00,188.19,188.97,188.09,188.58,70492.0,188.19,188.97,188.09,188.58,70492.0
2025-02-06 10:20:00,188.58,188.61,187.86,188.36,35988.0,188.58,188.61,187.86,188.36,35988.0
2025-02-06 10:30:00,188.41,188.88,188.22,188.3,56671.0,188.41,188.88,188.22,188.3,56671.0
2025-02-06 10:40:00,188.33,188.63,187.81,187.97,64421.0,188.33,188.63,187.81,187.97,64421.0
2025-02-06 10:50:00,187.96,188.09,187.51,187.76,27508.0,187.96,188.09,187.51,187.76,27508.0
2025-02-06 11:00:00,187.76,188.22,187.68,187.99,32858.0,187.76,188.22,187.68,187.99,32858.0
2025-02-06 11:10:00,187.99,188.82,187.99,188.6,65311.0,187.99,188.82,187.99,188.6,65311.0
2025-02-06 11:20:00,188.61,188.66,188.2,188.32,37818.0,188.61,188.66,188.2,188.32,37818.0
2025-02-06 11:30:00,188.32,188.33,187.38,187.5,67187.0,188.32,188.33,187.38,187.5,67187.0
2025-02-06 11:40:00,187.49,187.51,187.12,187.23,37477.0,187.49,187.51,187.12,187.23,37477.0
2025-02-06 11:50:00,187.3,187.39,186.96,187.14,38602.0,187.3,187.39,186.96,187.14,38602.0
2025-02-06 12:00:00,187.14,187.63,186.99,187.62,44315.0,187.14,187.63,186.99,187.62,44315.0
2025-02-06 12:10:00,187.6,187.62,187.2,187.52,26962.0,187.6,187.62,187.2,187.52,26962.0
2025-02-06 12:20:00,187.48,187.78,187.33,187.54,25211.0,187.48,187.78,187.33,187.54,25211.0
2025-02-06 12:30:00,187.56,187.8,187.51,187.68,15160.0,187.56,187.8,187.51,187.68,15160.0
2025-02-06 12:40:00,187.74,187.74,187.5,187.62,29365.0,187.74,187.74,187.5,187.62,29365.0
2025-02-06 12:50:00,187.62,187.95,187.58,187.82,23545.0,187.62,187.95,187.58,187.82,23545.0
2025-02-06 13:00:00,187.81,187.88,187.38,187.42,21332.0,187.81,187.88,187.38,187.42,21332.0
2025-02-06 13:10:00,187.47,187.63,187.32,187.63,17685.0,187.47,187.63,187.32,187.63,17685.0
2025-02-06 13:20:00,187.61,187.83,187.51,187.78,14914.0,187.61,187.83,187.51,187.78,14914.0
2025-02-06 13:30:00,187.77,187.85,187.15,187.15,26827.0,187.77,187.85,187.15,187.15,26827.0
2025-02-06 13:40:00,187.15,187.31,187.03,187.12,17528.0,187.15,187.31,187.03,187.12,17528.0
2025-02-06 13:50:00,187.09,187.19,186.95,187.01,17871.0,187.09,187.19,186.95,187.01,17871.0
2025-02-06 14:00:00,187.01,187.37,186.97,187.32,22430.0,187.01,187.37,186.97,187.32,22430.0
2025-02-06 14:10:00,187.33,187.68,187.27,187.53,33572.0,187.33,187.68,187.27,187.53,33572.0
2025-02-06 14:20:00,187.58,187.6,187.42,187.42,40830.0,187.58,187.6,187.42,187.42,40830.0
2025-02-06 14:30:00,187.4,187.6,187.1,187.5,75305.0,187.4,187.6,187.1,187.5,75305.0
2025-02-06 14:40:00,187.46,187.59,187.36,187.51,47016.0,187.46,187.59,187.36,187.51,47016.0
2025-02-06 14:50:00,187.49,187.59,187.12,187.17,42573.0,187.49,187.59,187.12,187.17,42573.0
2025-02-06 15:00:00,187.14,187.26,186.79,186.85,32026.0,187.14,187.26,186.79,186.85,32026.0
2025-02-06 15:10:00,186.83,187.26,186.79,187.23,35391.0,186.83,187.26,186.79,187.23,35391.0
2025-02-06 15:20:00,187.2,187.46,187.15,187.33,41355.0,187.2,187.46,187.15,187.33,41355.0
2025-02-06 15:30:00,187.36,187.47,186.79,186.79,94921.0,187.36,187.47,186.79,186.79,94921.0
2025-02-06 15:40:00,186.8,186.85,186.49,186.77,88009.0,186.8,186.85,186.49,186.77,88009.0
2025-02-06 15:50:00,186.8,187.64,186.63,187.35,352732.0,186.8,187.64,186.63,187.35,352732.0
2025-02-07 09:30:00,191.0,196.12,191.0,195.98,540787.0,191.0,196.12,191.0,195.98,540787.0
2025-02-07 09:40:00,196.08,196.28,194.69,196.12,238182.0,196.08,196.28,194.69,196.12,238182.0
2025-02-07 09:50:00,196.06,197.66,196.03,196.73,321459.0,196.06,197.66,196.03,196.73,321459.0
2025-02-07 10:00:00,196.64,196.64,193.86,195.02,168925.0,196.64,196.64,193.86,195.02,168925.0
2025-02-07 10:10:00,194.99,195.18,193.2,193.97,100060.0,194.99,195.18,193.2,193.97,100060.0
2025-02-07 10:20:00,193.96,195.01,193.63,194.75,69361.0,193.96,195.01,193.63,194.75,69361.0
2025-02-07 10:30:00,194.75,196.56,194.58,196.25,85729.0,194.75,196.56,194.58,196.25,85729.0
2025-02-07 10:40:00,196.31,196.34,195.2,195.48,51630.0,196.31,196.34,195.2,195.48,51630.0
2025-02-07 10:50:00,195.47,195.79,194.04,195.16,121053.0,195.47,195.79,194.04,195.16,121053.0
2025-02-07 11:00:00,195.24,195.24,194.05,194.94,90228.0,195.24,195.24,194.05,194.94,90228.0
2025-02-07 11:10:00,194.92,195.49,194.43,195.18,67017.0,194.92,195.49,194.43,195.18,67017.0
2025-02-07 11:20:00,195.13,195.69,194.82,194.87,57972.0,195.13,195.69,194.82,194.87,57972.0
2025-02-07 11:30:00,194.93,195.29,194.71,195.07,49496.0,194.93,195.29,194.71,195.07,49496.0
2025-02-07 11:40:00,195.07,195.28,194.17,194.4,38015.0,195.07,195.28,194.17,194.4,38015.0
2025-02-07 11:50:00,194.49,195.5,194.37,194.99,76934.0,194.49,195.5,194.37,194.99,76934.0
2025-02-07 12:00:00,195.0,195.3,194.6,195.25,36812.0,195.0,195.3,194.6,195.25,36812.0
2025-02-07 12:10:00,195.3,195.3,194.31,194.69,37870.0,195.3,195.3,194.31,194.69,37870.0
2025-02-07 12:20:00,194.67,195.18,194.51,195.01,33015.0,194.67,195.18,194.51,195.01,33015.0
2025-02-07 12:30:00,195.0,195.22,194.43,195.22,29951.0,195.0,195.22,194.43,195.22,29951.0
2025-02-07 12:40:00,195.19,195.3,194.95,195.19,29565.0,195.19,195.3,194.95,195.19,29565.0
2025-02-07 12:50:00,195.27,195.52,194.92,194.92,39509.0,195.27,195.52,194.92,194.92,39509.0
2025-02-07 13:00:00,194.91,195.32,194.54,195.24,36141.0,194.91,195.32,194.54,195.24,36141.0
2025-02-07 13:10:00,195.25,195.43,195.03,195.18,25399.0,195.25,195.43,195.03,195.18,25399.0
2025-02-07 13:20:00,195.15,195.49,195.08,195.2,27143.0,195.15,195.49,195.08,195.2,27143.0
2025-02-07 13:30:00,195.18,195.3,194.67,194.87,27697.0,195.18,195.3,194.67,194.87,27697.0
2025-02-07 13:40:00,194.84,194.87,193.95,194.06,35696.0,194.84,194.87,193.95,194.06,35696.0
2025-02-07 13:50:00,194.11,194.28,193.84,193.97,35403.0,194.11,194.28,193.84,193.97,35403.0
2025-02-07 14:00:00,193.97,194.4,193.96,194.1,23916.0,193.97,194.4,193.96,194.1,23916.0
2025-02-07 14:10:00,194.1,194.21,193.88,194.16,40051.0,194.1,194.21,193.88,194.16,40051.0
2025-02-07 14:20:00,194.16,194.29,193.59,193.59,56194.0,194.16,194.29,193.59,193.59,56194.0
2025-02-07 14:30:00,193.55,193.78,193.41,193.78,48969.0,193.55,193.78,193.41,193.78,48969.0
2025-02-07 14:40:00,193.81,193.93,193.6,193.72,20420.0,193.81,193.93,193.6,193.72,20420.0
2025-02-07 14:50:00,193.76,193.9,193.5,193.66,26788.0,193.76,193.9,193.5,193.66,26788.0
2025-02-07 15:00:00,193.65,193.9,193.32,193.71,82900.0,193.65,193.9,193.32,193.71,82900.0
2025-02-07 15:10:00,193.74,193.78,193.28,193.6,44713.0,193.74,193.78,193.28,193.6,44713.0
2025-02-07 15:20:00,193.6,193.93,193.52,193.7,54951.0,193.6,193.93,193.52,193.7,54951.0
2025-02-07 15:30:00,193.71,193.88,193.58,193.75,46828.0,193.71,193.88,193.58,193.75,46828.0
2025-02-07 15:40:00,193.74,194.14,193.56,194.03,154760.0,193.74,194.14,193.56,194.03,154760.0
2025-02-07 15:50:00,194.04,194.36,193.69,193.98,223440.0,194.04,194.36,193.69,193.98,223440.0
2025-02-10 09:30:00,196.5,198.44,195.67,197.77,321662.0,196.5,198.44,195.67,197.77,321662.0
2025-02-10 09:40:00,197.77,198.39,196.63,196.8,140977.0,197.77,198.39,196.63,196.8,140977.0
2025-02-10 09:50:00,196.8,196.8,195.9,196.77,83957.0,196.8,196.8,195.9,196.77,83957.0
2025-02-10 10:00:00,196.71,197.22,196.15,196.17,60674.0,196.71,197.22,196.15,196.17,60674.0
2025-02-10 10:10:00,196.15,196.58,195.86,196.36,59174.0,196.15,196.58,195.86,196.36,59174.0
2025-02-10 10:20:00,196.34,197.41,196.29,197.41,69609.0,196.34,197.41,196.29,197.41,69609.0
2025-02-10 10:30:00,197.47,198.22,197.37,198.01,83842.0,197.47,198.22,197.37,198.01,83842.0
2025-02-10 10:40:00,198.01,198.27,197.67,197.85,76479.0,198.01,198.27,197.67,197.85,76479.0
2025-02-10 10:50:00,197.88,198.71,197.77,198.42,94379.0,197.88,198.71,197.77,198.42,94379.0
2025-02-10 11:00:00,198.44,198.74,197.55,197.64,99916.0,198.44,198.74,197.55,197.64,99916.0
2025-02-10 11:10:00,197.64,197.95,197.46,197.61,60941.0,197.64,197.95,197.46,197.61,60941.0
2025-02-10 11:20:00,197.56,197.61,196.81,196.97,76899.0,197.56,197.61,196.81,196.97,76899.0
2025-02-10 11:30:00,196.92,197.04,196.73,196.89,45504.0,196.92,197.04,196.73,196.89,45504.0
2025-02-10 11:40:00,196.92,196.92,196.2,196.56,69310.0,196.92,196.92,196.2,196.56,69310.0
2025-02-10 11:50:00,196.6,196.72,196.03,196.32,78230.0,196.6,196.72,196.03,196.32,78230.0
2025-02-10 12:00:00,196.3,196.34,195.84,195.92,41796.0,196.3,196.34,195.84,195.92,41796.0
2025-02-10 12:10:00,195.91,195.93,195.65,195.74,30436.0,195.91,195.93,195.65,195.74,30436.0
2025-02-10 12:20:00,195.71,196.01,195.6,195.79,38152.0,195.71,196.01,195.6,195.79,38152.0
2025-02-10 12:30:00,195.78,195.82,195.5,195.65,25517.0,195.78,195.82,195.5,195.65,25517.0
2025-02-10 12:40:00,195.67,195.8,195.58,195.77,22077.0,195.67,195.8,195.58,195.77,22077.0
2025-02-10 12:50:00,195.78,195.93,195.75,195.88,30175.0,195.78,195.93,195.75,195.88,30175.0
2025-02-10 13:00:00,195.88,195.92,195.6,195.9,20070.0,195.88,195.92,195.6,195.9,20070.0
2025-02-10 13:10:00,195.9,196.13,195.88,196.08,29932.0,195.9,196.13,195.88,196.08,29932.0
2025-02-10 13:20:00,196.06,196.35,195.97,196.33,34192.0,196.06,196.35,195.97,196.33,34192.0
2025-02-10 13:30:00,196.33,196.41,196.12,196.17,60668.0,196.33,196.41,196.12,196.17,60668.0
2025-02-10 13:40:00,196.21,196.21,195.86,196.02,31932.0,196.21,196.21,195.86,196.02,31932.0
2025-02-10 13:50:00,196.05,196.31,196.05,196.28,20299.0,196.05,196.31,196.05,196.28,20299.0
2025-02-10 14:00:00,196.27,196.27,196.02,196.25,26228.0,196.27,196.27,196.02,196.25,26228.0
2025-02-10 14:10:00,196.21,196.26,196.0,196.04,29136.0,196.21,196.26,196.0,196.04,29136.0
2025-02-10 14:20:00,196.06,196.35,196.01,196.33,42395.0,196.06,196.35,196.01,196.33,42395.0
2025-02-10 14:30:00,196.32,196.44,196.1,196.39,33539.0,196.32,196.44,196.1,196.39,33539.0
2025-02-10 14:40:00,196.39,196.41,196.11,196.18,27242.0,196.39,196.41,196.11,196.18,27242.0
2025-02-10 14:50:00,196.17,196.45,196.03,196.19,31665.0,196.17,196.45,196.03,196.19,31665.0
2025-02-10 15:00:00,196.22,196.41,196.05,196.31,30911.0,196.22,196.41,196.05,196.31,30911.0
2025-02-10 15:10:00,196.31,196.31,196.06,196.09,43723.0,196.31,196.31,196.06,196.09,43723.0
2025-02-10 15:20:00,196.08,196.32,196.06,196.21,38100.0,196.08,196.32,196.06,196.21,38100.0
2025-02-10 15:30:00,196.22,196.36,196.02,196.03,35850.0,196.22,196.36,196.02,196.03,35850.0
2025-02-10 15:40:00,196.04,196.36,195.95,196.34,73857.0,196.04,196.36,195.95,196.34,73857.0
2025-02-10 15:50:00,196.36,196.56,196.13,196.38,335611.0,196.36,196.56,196.13,196.38,335611.0
2025-02-11 09:30:00,198.15,199.18,197.31,198.13,270133.0,198.15,199.18,197.31,198.13,270133.0
2025-02-11 09:40:00,198.12,198.12,196.72,196.87,60687.0,198.12,198.12,196.72,196.87,60687.0
2025-02-11 09:50:00,196.99,197.0,195.93,196.52,82083.0,196.99,197.0,195.93,196.52,82083.0
2025-02-11 10:00:00,196.52,197.11,196.4,197.0,69427.0,196.52,197.11,196.4,197.0,69427.0
2025-02-11 10:10:00,197.05,197.05,196.55,196.73,93945.0,197.05,197.05,196.55,196.73,93945.0
2025-02-11 10:20:00,196.75,196.98,196.17,196.83,55482.0,196.75,196.98,196.17,196.83,55482.0
2025-02-11 10:30:00,196.83,197.41,196.76,197.24,38313.0,196.83,197.41,196.76,197.24,38313.0
2025-02-11 10:40:00,197.24,197.38,196.88,197.02,58068.0,197.24,197.38,196.88,197.02,58068.0
2025-02-11 10:50:00,197.02,197.18,196.61,196.74,65182.0,197.02,197.18,196.61,196.74,65182.0
2025-02-11 11:00:00,196.78,196.86,195.93,196.13,74531.0,196.78,196.86,195.93,196.13,74531.0
2025-02-11 11:10:00,196.15,196.67,196.15,196.51,52977.0,196.15,196.67,196.15,196.51,52977.0
2025-02-11 11:20:00,196.51,196.52,195.8,195.81,77980.0,196.51,196.52,195.8,195.81,77980.0
2025-02-11 11:30:00,195.81,196.3,195.77,196.3,135646.0,195.81,196.3,195.77,196.3,135646.0
2025-02-11 11:40:00,196.24,196.33,196.02,196.15,33522.0,196.24,196.33,196.02,196.15,33522.0
2025-02-11 11:50:00,196.13,196.18,195.29,195.37,72613.0,196.13,196.18,195.29,195.37,72613.0
2025-02-11 12:00:00,195.32,195.42,194.4,194.7,59247.0,195.32,195.42,194.4,194.7,59247.0
2025-02-11 12:10:00,194.69,195.54,194.69,195.5,52420.0,194.69,195.54,194.69,195.5,52420.0
2025-02-11 12:20:00,195.5,195.97,195.46,195.71,73109.0,195.5,195.97,195.46,195.71,73109.0
2025-02-11 12:30:00,195.75,195.85,195.31,195.35,36655.0,195.75,195.85,195.31,195.35,36655.0
2025-02-11 12:40:00,195.43,195.5,195.07,195.15,40996.0,195.43,195.5,195.07,195.15,40996.0
2025-02-11 12:50:00,195.09,195.28,194.96,195.28,42646.0,195.09,195.28,194.96,195.28,42646.0
2025-02-11 13:00:00,195.28,195.33,195.06,195.22,39404.0,195.28,195.33,195.06,195.22,39404.0
2025-02-11 13:10:00,195.28,195.36,195.03,195.24,40963.0,195.28,195.36,195.03,195.24,40963.0
2025-02-11 13:20:00,195.24,195.32,195.17,195.22,33544.0,195.24,195.32,195.17,195.22,33544.0
2025-02-11 13:30:00,195.2,195.82,195.19,195.67,43328.0,195.2,195.82,195.19,195.67,43328.0
2025-02-11 13:40:00,195.67,195.85,195.4,195.75,128417.0,195.67,195.85,195.4,195.75,128417.0
2025-02-11 13:50:00,195.74,196.24,195.61,196.22,74263.0,195.74,196.24,195.61,196.22,74263.0
2025-02-11 14:00:00,196.2,196.34,195.6,195.67,104903.0,196.2,196.34,195.6,195.67,104903.0
2025-02-11 14:10:00,195.67,195.71,194.96,195.25,62808.0,195.67,195.71,194.96,195.25,62808.0
2025-02-11 14:20:00,195.28,195.74,195.19,195.73,178755.0,195.28,195.74,195.19,195.73,178755.0
2025-02-11 14:30:00,195.74,196.25,195.56,196.25,78701.0,195.74,196.25,195.56,196.25,78701.0
2025-02-11 14:40:00,196.23,196.45,195.85,196.04,173864.0,196.23,196.45,195.85,196.04,173864.0
2025-02-11 14:50:00,196.09,196.21,195.98,196.03,118123.0,196.09,196.21,195.98,196.03,118123.0
2025-02-11 15:00:00,196.05,196.59,196.05,196.49,54357.0,196.05,196.59,196.05,196.49,54357.0
2025-02-11 15:10:00,196.5,196.67,196.38,196.59,42722.0,196.5,196.67,196.38,196.59,42722.0
2025-02-11 15:20:00,196.61,196.75,196.05,196.1,140484.0,196.61,196.75,196.05,196.1,140484.0
2025-02-11 15:30:00,196.11,196.12,195.6,195.85,136054.0,196.11,196.12,195.6,195.85,136054.0
2025-02-11 15:40:00,195.85,196.05,195.55,195.99,194007.0,195.85,196.05,195.55,195.99,194007.0
2025-02-11 15:50:00,196.03,196.32,195.4,195.49,242884.0,196.03,196.32,195.4,195.49,242884.0
2025-02-12 09:30:00,193.73,194.4,191.82,192.26,153937.0,193.73,194.4,191.82,192.26,153937.0
2025-02-12 09:40:00,192.19,194.73,192.15,194.54,85000.0,192.19,194.73,192.15,194.54,85000.0
2025-02-12 09:50:00,194.66,194.94,194.01,194.07,83693.0,194.66,194.94,194.01,194.07,83693.0
2025-02-12 10:00:00,194.08,194.08,192.37,192.6,89494.0,194.08,194.08,192.37,192.6,89494.0
2025-02-12 10:10:00,192.59,193.11,192.21,193.02,74685.0,192.59,193.11,192.21,193.02,74685.0
2025-02-12 10:20:00,193.03,193.81,193.01,193.58,56303.0,193.03,193.81,193.01,193.58,56303.0
2025-02-12 10:30:00,193.5,194.0,193.4,193.88,41731.0,193.5,194.0,193.4,193.88,41731.0
2025-02-12 10:40:00,193.88,193.94,193.41,193.75,37388.0,193.88,193.94,193.41,193.75,37388.0
2025-02-12 10:50:00,193.81,194.2,193.72,193.88,27231.0,193.81,194.2,193.72,193.88,27231.0
2025-02-12 11:00:00,193.82,194.35,193.7,193.85,27884.0,193.82,194.35,193.7,193.85,27884.0
2025-02-12 11:10:00,193.88,194.36,193.62,194.21,51598.0,193.88,194.36,193.62,194.21,51598.0
2025-02-12 11:20:00,194.21,194.4,193.79,193.98,48208.0,194.21,194.4,193.79,193.98,48208.0
2025-02-12 11:30:00,193.98,194.47,193.98,194.37,35056.0,193.98,194.47,193.98,194.37,35056.0
2025-02-12 11:40:00,194.37,194.87,194.36,194.65,28387.0,194.37,194.87,194.36,194.65,28387.0
2025-02-12 11:50:00,194.59,195.09,194.53,195.08,30348.0,194.59,195.09,194.53,195.08,30348.0
2025-02-12 12:00:00,195.03,195.1,194.75,194.89,32187.0,195.03,195.1,194.75,194.89,32187.0
2025-02-12 12:10:00,194.94,195.06,194.8,194.89,35537.0,194.94,195.06,194.8,194.89,35537.0
2025-02-12 12:20:00,194.84,194.99,194.62,194.88,27028.0,194.84,194.99,194.62,194.88,27028.0
2025-02-12 12:30:00,194.83,194.93,194.6,194.72,23023.0,194.83,194.93,194.6,194.72,23023.0
2025-02-12 12:40:00,194.73,195.17,194.65,195.03,32585.0,194.73,195.17,194.65,195.03,32585.0
2025-02-12 12:50:00,195.03,195.44,194.94,195.33,31279.0,195.03,195.44,194.94,195.33,31279.0
2025-02-12 13:00:00,195.34,195.49,195.22,195.48,41281.0,195.34,195.49,195.22,195.48,41281.0
2025-02-12 13:10:00,195.51,195.85,195.47,195.82,31806.0,195.51,195.85,195.47,195.82,31806.0
2025-02-12 13:20:00,195.82,196.15,195.76,196.13,79017.0,195.82,196.15,195.76,196.13,79017.0
2025-02-12 13:30:00,196.13,196.2,195.85,196.16,71250.0,196.13,196.2,195.85,196.16,71250.0
2025-02-12 13:40:00,196.19,196.4,195.76,195.99,58809.0,196.19,196.4,195.76,195.99,58809.0
2025-02-12 13:50:00,195.89,196.25,195.89,196.12,28979.0,195.89,196.25,195.89,196.12,28979.0
2025-02-12 14:00:00,196.07,196.19,195.89,196.08,23853.0,196.07,196.19,195.89,196.08,23853.0
2025-02-12 14:10:00,196.05,196.29,196.01,196.25,59625.0,196.05,196.29,196.01,196.25,59625.0
2025-02-12 14:20:00,196.26,196.44,196.14,196.34,47586.0,196.26,196.44,196.14,196.34,47586.0
2025-02-12 14:30:00,196.32,196.89,196.24,196.85,43374.0,196.32,196.89,196.24,196.85,43374.0
2025-02-12 14:40:00,196.86,197.12,196.69,197.1,45498.0,196.86,197.12,196.69,197.1,45498.0
2025-02-12 14:50:00,197.11,197.33,197.0,197.21,55296.0,197.11,197.33,197.0,197.21,55296.0
2025-02-12 15:00:00,197.25,197.31,196.67,196.71,36476.0,197.25,197.31,196.67,196.71,36476.0
2025-02-12 15:10:00,196.67,196.8,196.54,196.65,38186.0,196.67,196.8,196.54,196.65,38186.0
2025-02-12 15:20:00,196.65,196.78,196.25,196.25,47041.0,196.65,196.78,196.25,196.25,47041.0
2025-02-12 15:30:00,196.25,196.43,195.94,195.98,50118.0,196.25,196.43,195.94,195.98,50118.0
2025-02-12 15:40:00,195.99,196.28,195.97,196.22,73324.0,195.99,196.28,195.97,196.22,73324.0
2025-02-12 15:50:00,196.23,196.96,196.12,196.69,292016.0,196.23,196.96,196.12,196.69,292016.0
2025-02-13 09:30:00,199.16,199.53,195.35,195.89,378742.0,199.16,199.53,195.35,195.89,378742.0
2025-02-13 09:40:00,196.03,197.13,195.4,196.86,225436.0,196.03,197.13,195.4,196.86,225436.0
2025-02-13 09:50:00,196.95,198.19,196.71,197.54,150757.0,196.95,198.19,196.71,197.54,150757.0
2025-02-13 10:00:00,197.52,198.57,196.4,196.75,222716.0,197.52,198.57,196.4,196.75,222716.0
2025-02-13 10:10:00,196.8,197.3,196.22,197.06,153633.0,196.8,197.3,196.22,197.06,153633.0
2025-02-13 10:20:00,197.06,197.21,195.87,196.22,189400.0,197.06,197.21,195.87,196.22,189400.0
2025-02-13 10:30:00,196.25,198.39,196.21,198.25,109164.0,196.25,198.39,196.21,198.25,109164.0
2025-02-13 10:40:00,198.18,198.87,197.59,197.91,256358.0,198.18,198.87,197.59,197.91,256358.0
2025-02-13 10:50:00,197.98,198.4,197.51,197.89,376513.0,197.98,198.4,197.51,197.89,376513.0
2025-02-13 11:00:00,197.85,198.15,197.42,197.71,109117.0,197.85,198.15,197.42,197.71,109117.0
2025-02-13 11:10:00,197.66,198.32,197.51,197.76,71938.0,197.66,198.32,197.51,197.76,71938.0
2025-02-13 11:20:00,197.75,197.89,197.19,197.3,83118.0,197.75,197.89,197.19,197.3,83118.0
2025-02-13 11:30:00,197.27,197.66,197.04,197.54,119850.0,197.27,197.66,197.04,197.54,119850.0
2025-02-13 11:40:00,197.51,198.19,197.45,198.18,98031.0,197.51,198.19,197.45,198.18,98031.0
2025-02-13 11:50:00,198.15,198.18,196.94,197.21,108097.0,198.15,198.18,196.94,197.21,108097.0
2025-02-13 12:00:00,197.21,198.01,197.07,197.93,71021.0,197.21,198.01,197.07,197.93,71021.0
2025-02-13 12:10:00,197.95,198.72,197.7,198.18,255592.0,197.95,198.72,197.7,198.18,255592.0
2025-02-13 12:20:00,198.18,198.41,197.92,198.37,87059.0,198.18,198.41,197.92,198.37,87059.0
2025-02-13 12:30:00,198.4,198.44,197.95,198.29,105421.0,198.4,198.44,197.95,198.29,105421.0
2025-02-13 12:40:00,198.3,198.8,198.1,198.78,62114.0,198.3,198.8,198.1,198.78,62114.0
2025-02-13 12:50:00,198.8,198.82,198.14,198.34,95033.0,198.8,198.82,198.14,198.34,95033.0
2025-02-13 13:00:00,198.36,198.42,198.0,198.2,76370.0,198.36,198.42,198.0,198.2,76370.0
2025-02-13 13:10:00,198.2,198.59,197.63,197.91,104539.0,198.2,198.59,197.63,197.91,104539.0
2025-02-13 13:20:00,197.88,198.78,197.82,198.67,109666.0,197.88,198.78,197.82,198.67,109666.0
2025-02-13 13:30:00,198.7,198.95,198.58,198.93,98573.0,198.7,198.95,198.58,198.93,98573.0
2025-02-13 13:40:00,198.94,198.96,198.25,198.5,94037.0,198.94,198.96,198.25,198.5,94037.0
2025-02-13 13:50:00,198.49,198.49,197.91,198.34,84468.0,198.49,198.49,197.91,198.34,84468.0
2025-02-13 14:00:00,198.35,199.09,198.33,199.0,127789.0,198.35,199.09,198.33,199.0,127789.0
2025-02-13 14:10:00,199.05,199.95,198.96,199.76,226022.0,199.05,199.95,198.96,199.76,226022.0
2025-02-13 14:20:00,199.73,200.29,199.63,200.21,163253.0,199.73,200.29,199.63,200.21,163253.0
2025-02-13 14:30:00,200.23,201.07,200.03,200.58,227045.0,200.23,201.07,200.03,200.58,227045.0
2025-02-13 14:40:00,200.59,201.0,200.43,200.87,121153.0,200.59,201.0,200.43,200.87,121153.0
2025-02-13 14:50:00,200.9,201.34,200.85,200.87,210049.0,200.9,201.34,200.85,200.87,210049.0
2025-02-13 15:00:00,200.88,201.32,200.84,201.06,190694.0,200.88,201.32,200.84,201.06,190694.0
2025-02-13 15:10:00,201.06,202.11,201.04,202.11,173913.0,201.06,202.11,201.04,202.11,173913.0
2025-02-13 15:20:00,202.12,202.19,201.5,201.78,191407.0,202.12,202.19,201.5,201.78,191407.0
2025-02-13 15:30:00,201.82,201.83,200.95,201.18,218581.0,201.82,201.83,200.95,201.18,218581.0
2025-02-13 15:40:00,201.19,202.25,201.18,201.88,273738.0,201.19,202.25,201.18,201.88,273738.0
2025-02-13 15:50:00,201.9,202.41,201.43,201.97,679351.0,201.9,202.41,201.43,201.97,679351.0
2025-02-14 09:30:00,191.81,193.36,188.75,190.09,1232967.0,191.81,193.36,188.75,190.09,1232967.0
2025-02-14 09:40:00,190.08,192.02,189.95,191.86,729229.0,190.08,192.02,189.95,191.86,729229.0
2025-02-14 09:50:00,191.84,192.09,189.94,190.02,430533.0,191.84,192.09,189.94,190.02,430533.0
2025-02-14 10:00:00,190.1,192.05,189.85,191.51,333412.0,190.1,192.05,189.85,191.51,333412.0
2025-02-14 10:10:00,191.54,191.9,189.21,189.66,371759.0,191.54,191.9,189.21,189.66,371759.0
2025-02-14 10:20:00,189.75,191.1,188.9,190.72,285382.0,189.75,191.1,188.9,190.72,285382.0
2025-02-14 10:30:00,190.72,191.09,190.06,190.96,278280.0,190.72,191.09,190.06,190.96,278280.0
2025-02-14 10:40:00,191.02,191.87,190.85,191.19,164951.0,191.02,191.87,190.85,191.19,164951.0
2025-02-14 10:50:00,191.13,191.92,190.87,191.92,111485.0,191.13,191.92,190.87,191.92,111485.0
2025-02-14 11:00:00,191.85,192.53,191.37,192.41,178077.0,191.85,192.53,191.37,192.41,178077.0
2025-02-14 11:10:00,192.43,192.76,191.94,191.94,134574.0,192.43,192.76,191.94,191.94,134574.0
2025-02-14 11:20:00,192.03,192.51,191.4,192.37,114216.0,192.03,192.51,191.4,192.37,114216.0
2025-02-14 11:30:00,192.4,192.4,191.29,191.57,120992.0,192.4,192.4,191.29,191.57,120992.0
2025-02-14 11:40:00,191.58,191.99,191.31,191.88,102982.0,191.58,191.99,191.31,191.88,102982.0
2025-02-14 11:50:00,191.85,193.19,191.81,192.37,165678.0,191.85,193.19,191.81,192.37,165678.0
2025-02-14 12:00:00,192.41,192.79,192.2,192.34,99446.0,192.41,192.79,192.2,192.34,99446.0
2025-02-14 12:10:00,192.34,194.02,192.01,193.9,287672.0,192.34,194.02,192.01,193.9,287672.0
2025-02-14 12:20:00,193.91,194.64,193.64,193.66,259013.0,193.91,194.64,193.64,193.66,259013.0
2025-02-14 12:30:00,193.67,195.0,193.66,194.84,134656.0,193.67,195.0,193.66,194.84,134656.0
2025-02-14 12:40:00,194.85,195.78,194.42,195.78,126055.0,194.85,195.78,194.42,195.78,126055.0
2025-02-14 12:50:00,195.74,196.47,195.6,196.26,158552.0,195.74,196.47,195.6,196.26,158552.0
2025-02-14 13:00:00,196.25,196.56,195.07,195.95,126319.0,196.25,196.56,195.07,195.95,126319.0
2025-02-14 13:10:00,195.95,196.1,195.34,195.99,135300.0,195.95,196.1,195.34,195.99,135300.0
2025-02-14 13:20:00,195.99,197.15,195.94,197.14,193432.0,195.99,197.15,195.94,197.14,193432.0
2025-02-14 13:30:00,197.14,198.47,196.88,198.43,226086.0,197.14,198.47,196.88,198.43,226086.0
2025-02-14 13:40:00,198.43,198.45,197.39,197.89,213595.0,198.43,198.45,197.39,197.89,213595.0
2025-02-14 13:50:00,197.93,198.19,197.33,197.35,139549.0,197.93,198.19,197.33,197.35,139549.0
2025-02-14 14:00:00,197.33,198.37,197.2,198.3,99673.0,197.33,198.37,197.2,198.3,99673.0
2025-02-14 14:10:00,198.36,199.5,198.25,198.88,176359.0,198.36,199.5,198.25,198.88,176359.0
2025-02-14 14:20:00,198.8,199.39,198.61,198.9,72255.0,198.8,199.39,198.61,198.9,72255.0
2025-02-14 14:30:00,198.9,199.27,198.77,199.21,83050.0,198.9,199.27,198.77,199.21,83050.0
2025-02-14 14:40:00,199.23,200.38,199.23,200.01,133250.0,199.23,200.38,199.23,200.01,133250.0
2025-02-14 14:50:00,200.05,200.63,199.95,200.16,142682.0,200.05,200.63,199.95,200.16,142682.0
2025-02-14 15:00:00,200.02,200.5,199.43,200.0,148184.0,200.02,200.5,199.43,200.0,148184.0
2025-02-14 15:10:00,200.03,200.81,199.99,200.7,147988.0,200.03,200.81,199.99,200.7,147988.0
2025-02-14 15:20:00,200.69,200.75,199.95,200.39,165914.0,200.69,200.75,199.95,200.39,165914.0
2025-02-14 15:30:00,200.31,200.95,199.9,200.69,153704.0,200.31,200.95,199.9,200.69,153704.0
2025-02-14 15:40:00,200.72,201.33,200.67,201.06,233902.0,200.72,201.33,200.67,201.06,233902.0
2025-02-14 15:50:00,201.09,201.17,199.9,200.0,469168.0,201.09,201.17,199.9,200.0,469168.0
2025-02-18 09:30:00,197.7,202.65,197.7,200.93,477574.0,197.7,202.65,197.7,200.93,477574.0
2025-02-18 09:40:00,201.07,203.65,200.88,203.53,250531.0,201.07,203.65,200.88,203.53,250531.0
2025-02-18 09:50:00,203.36,205.96,203.19,204.59,373363.0,203.36,205.96,203.19,204.59,373363.0
2025-02-18 10:00:00,204.67,205.86,204.06,205.02,184501.0,204.67,205.86,204.06,205.02,184501.0
2025-02-18 10:10:00,205.02,205.85,204.26,204.68,152951.0,205.02,205.85,204.26,204.68,152951.0
2025-02-18 10:20:00,204.66,205.05,202.46,202.47,147418.0,204.66,205.05,202.46,202.47,147418.0
2025-02-18 10:30:00,202.47,203.57,202.29,202.7,78574.0,202.47,203.57,202.29,202.7,78574.0
2025-02-18 10:40:00,202.79,202.9,200.82,201.26,91259.0,202.79,202.9,200.82,201.26,91259.0
2025-02-18 10:50:00,201.37,202.55,201.35,202.39,76938.0,201.37,202.55,201.35,202.39,76938.0
2025-02-18 11:00:00,202.16,203.28,202.16,203.09,63044.0,202.16,203.28,202.16,203.09,63044.0
2025-02-18 11:10:00,202.97,203.3,202.19,202.96,55524.0,202.97,203.3,202.19,202.96,55524.0
2025-02-18 11:20:00,202.86,202.87,201.7,202.43,61737.0,202.86,202.87,201.7,202.43,61737.0
2025-02-18 11:30:00,202.41,203.79,202.22,203.63,94134.0,202.41,203.79,202.22,203.63,94134.0
2025-02-18 11:40:00,203.7,204.56,203.59,204.14,172359.0,203.7,204.56,203.59,204.14,172359.0
2025-02-18 11:50:00,204.14,204.5,203.7,203.89,53396.0,204.14,204.5,203.7,203.89,53396.0
2025-02-18 12:00:00,203.88,204.35,203.65,204.03,65275.0,203.88,204.35,203.65,204.03,65275.0
2025-02-18 12:10:00,204.04,204.43,203.4,203.57,99837.0,204.04,204.43,203.4,203.57,99837.0
2025-02-18 12:20:00,203.65,204.36,203.5,204.23,51643.0,203.65,204.36,203.5,204.23,51643.0
2025-02-18 12:30:00,204.31,205.12,204.31,204.96,118802.0,204.31,205.12,204.31,204.96,118802.0
2025-02-18 12:40:00,204.96,205.66,204.84,205.4,100232.0,204.96,205.66,204.84,205.4,100232.0
2025-02-18 12:50:00,205.42,205.56,204.41,204.45,76701.0,205.42,205.56,204.41,204.45,76701.0
2025-02-18 13:00:00,204.46,205.03,204.13,204.3,81325.0,204.46,205.03,204.13,204.3,81325.0
2025-02-18 13:10:00,204.23,204.97,203.99,204.86,82163.0,204.23,204.97,203.99,204.86,82163.0
2025-02-18 13:20:00,204.85,204.91,204.37,204.91,51005.0,204.85,204.91,204.37,204.91,51005.0
2025-02-18 13:30:00,204.84,205.0,204.43,204.9,51689.0,204.84,205.0,204.43,204.9,51689.0
2025-02-18 13:40:00,204.97,205.05,204.05,204.92,49159.0,204.97,205.05,204.05,204.92,49159.0
2025-02-18 13:50:00,204.92,205.07,204.75,204.83,44030.0,204.92,205.07,204.75,204.83,44030.0
2025-02-18 14:00:00,204.87,204.98,204.01,204.25,44529.0,204.87,204.98,204.01,204.25,44529.0
2025-02-18 14:10:00,204.23,204.89,203.92,204.83,72833.0,204.23,204.89,203.92,204.83,72833.0
2025-02-18 14:20:00,204.78,204.95,204.45,204.84,45620.0,204.78,204.95,204.45,204.84,45620.0
2025-02-18 14:30:00,204.9,205.79,204.9,205.68,109182.0,204.9,205.79,204.9,205.68,109182.0
2025-02-18 14:40:00,205.68,205.96,205.23,205.91,71783.0,205.68,205.96,205.23,205.91,71783.0
2025-02-18 14:50:00,205.95,206.14,205.71,205.87,126227.0,205.95,206.14,205.71,205.87,126227.0
2025-02-18 15:00:00,205.86,206.04,205.76,205.98,47339.0,205.86,206.04,205.76,205.98,47339.0
2025-02-18 15:10:00,206.0,206.88,205.93,206.81,169641.0,206.0,206.88,205.93,206.81,169641.0
2025-02-18 15:20:00,206.81,206.99,206.18,206.27,115807.0,206.81,206.99,206.18,206.27,115807.0
2025-02-18 15:30:00,206.28,206.96,206.0,206.74,129932.0,206.28,206.96,206.0,206.74,129932.0
2025-02-18 15:40:00,206.71,207.59,206.68,207.26,230840.0,206.71,207.59,206.68,207.26,230840.0
2025-02-18 15:50:00,207.29,208.35,207.29,208.28,463282.0,207.29,208.35,207.29,208.28,463282.0
2025-02-19 09:30:00,208.19,208.39,205.9,205.91,252227.0,208.19,208.39,205.9,205.91,252227.0
2025-02-19 09:40:00,205.95,206.15,204.88,205.45,87966.0,205.95,206.15,204.88,205.45,87966.0
2025-02-19 09:50:00,205.55,205.76,204.6,205.2,69140.0,205.55,205.76,204.6,205.2,69140.0
2025-02-19 10:00:00,205.06,205.68,203.47,203.55,100451.0,205.06,205.68,203.47,203.55,100451.0
2025-02-19 10:10:00,203.65,204.04,203.0,203.73,74370.0,203.65,204.04,203.0,203.73,74370.0
2025-02-19 10:20:00,203.73,203.73,202.77,203.37,52860.0,203.73,203.73,202.77,203.37,52860.0
2025-02-19 10:30:00,203.48,204.0,203.22,203.89,55233.0,203.48,204.0,203.22,203.89,55233.0
2025-02-19 10:40:00,203.89,205.06,203.8,204.91,70774.0,203.89,205.06,203.8,204.91,70774.0
2025-02-19 10:50:00,204.91,205.09,204.32,204.53,38906.0,204.91,205.09,204.32,204.53,38906.0
2025-02-19 11:00:00,204.56,205.53,204.56,205.45,83189.0,204.56,205.53,204.56,205.45,83189.0
2025-02-19 11:10:00,205.45,206.27,205.44,205.79,74150.0,205.45,206.27,205.44,205.79,74150.0
2025-02-19 11:20:00,205.65,206.27,205.5,205.98,36970.0,205.65,206.27,205.5,205.98,36970.0
2025-02-19 11:30:00,206.0,206.19,205.58,205.7,27754.0,206.0,206.19,205.58,205.7,27754.0
2025-02-19 11:40:00,205.7,206.14,205.35,205.99,28329.0,205.7,206.14,205.35,205.99,28329.0
2025-02-19 11:50:00,205.98,205.98,205.35,205.58,24455.0,205.98,205.98,205.35,205.58,24455.0
2025-02-19 12:00:00,205.58,206.1,205.49,205.78,24032.0,205.58,206.1,205.49,205.78,24032.0
2025-02-19 12:10:00,205.77,205.98,205.52,205.96,24886.0,205.77,205.98,205.52,205.96,24886.0
2025-02-19 12:20:00,205.96,206.24,205.71,206.18,34981.0,205.96,206.24,205.71,206.18,34981.0
2025-02-19 12:30:00,206.18,206.53,206.1,206.23,40141.0,206.18,206.53,206.1,206.23,40141.0
2025-02-19 12:40:00,206.16,206.42,205.96,206.38,19048.0,206.16,206.42,205.96,206.38,19048.0
2025-02-19 12:50:00,206.24,206.62,206.23,206.49,29495.0,206.24,206.62,206.23,206.49,29495.0
2025-02-19 13:00:00,206.53,206.54,205.55,205.7,45585.0,206.53,206.54,205.55,205.7,45585.0
2025-02-19 13:10:00,205.73,206.49,205.43,206.48,31178.0,205.73,206.49,205.43,206.48,31178.0
2025-02-19 13:20:00,206.54,206.54,205.9,206.03,34696.0,206.54,206.54,205.9,206.03,34696.0
2025-02-19 13:30:00,206.03,206.27,205.7,206.26,40634.0,206.03,206.27,205.7,206.26,40634.0
2025-02-19 13:40:00,206.21,206.33,205.85,205.92,40320.0,206.21,206.33,205.85,205.92,40320.0
2025-02-19 13:50:00,205.97,206.04,205.83,205.96,19245.0,205.97,206.04,205.83,205.96,19245.0
2025-02-19 14:00:00,205.96,206.12,205.81,205.92,28725.0,205.96,206.12,205.81,205.92,28725.0
2025-02-19 14:10:00,205.91,206.3,205.81,206.15,24774.0,205.91,206.3,205.81,206.15,24774.0
2025-02-19 14:20:00,206.16,206.46,206.13,206.22,26284.0,206.16,206.46,206.13,206.22,26284.0
2025-02-19 14:30:00,206.22,206.22,205.84,205.92,31441.0,206.22,206.22,205.84,205.92,31441.0
2025-02-19 14:40:00,205.93,206.6,205.89,206.6,35411.0,205.93,206.6,205.89,206.6,35411.0
2025-02-19 14:50:00,206.54,206.76,206.35,206.69,39754.0,206.54,206.76,206.35,206.69,39754.0
2025-02-19 15:00:00,206.69,206.69,205.96,205.96,28117.0,206.69,206.69,205.96,205.96,28117.0
2025-02-19 15:10:00,205.99,206.19,205.86,205.99,50301.0,205.99,206.19,205.86,205.99,50301.0
2025-02-19 15:20:00,206.04,206.21,204.81,204.89,57490.0,206.04,206.21,204.81,204.89,57490.0
2025-02-19 15:30:00,204.91,204.94,203.84,203.94,138035.0,204.91,204.94,203.84,203.94,138035.0
2025-02-19 15:40:00,204.01,204.39,203.83,204.23,77100.0,204.01,204.39,203.83,204.23,77100.0
2025-02-19 15:50:00,204.24,205.59,204.22,205.17,282036.0,204.24,205.59,204.22,205.17,282036.0
2025-02-20 09:30:00,203.83,203.97,198.89,199.35,285106.0,203.83,203.97,198.89,199.35,285106.0
2025-02-20 09:40:00,199.34,199.71,198.28,198.55,181604.0,199.34,199.71,198.28,198.55,181604.0
2025-02-20 09:50:00,198.55,198.62,195.64,195.93,257447.0,198.55,198.62,195.64,195.93,257447.0
2025-02-20 10:00:00,195.93,197.02,194.82,195.6,216871.0,195.93,197.02,194.82,195.6,216871.0
2025-02-20 10:10:00,195.73,197.79,195.24,197.62,166945.0,195.73,197.79,195.24,197.62,166945.0
2025-02-20 10:20:00,197.62,197.93,196.93,197.46,87981.0,197.62,197.93,196.93,197.46,87981.0
2025-02-20 10:30:00,197.46,197.89,197.09,197.79,78750.0,197.46,197.89,197.09,197.79,78750.0
2025-02-20 10:40:00,197.8,197.8,196.73,196.81,83528.0,197.8,197.8,196.73,196.81,83528.0
2025-02-20 10:50:00,196.8,197.28,196.49,196.6,52879.0,196.8,197.28,196.49,196.6,52879.0
2025-02-20 11:00:00,196.78,197.65,196.66,197.59,53758.0,196.78,197.65,196.66,197.59,53758.0
2025-02-20 11:10:00,197.59,197.81,197.07,197.36,57746.0,197.59,197.81,197.07,197.36,57746.0
2025-02-20 11:20:00,197.36,198.29,197.35,198.06,94160.0,197.36,198.29,197.35,198.06,94160.0
2025-02-20 11:30:00,198.06,198.16,197.57,197.99,62910.0,198.06,198.16,197.57,197.99,62910.0
2025-02-20 11:40:00,197.79,197.8,196.91,197.07,44661.0,197.79,197.8,196.91,197.07,44661.0
2025-02-20 11:50:00,197.08,197.45,196.8,197.06,44362.0,197.08,197.45,196.8,197.06,44362.0
2025-02-20 12:00:00,197.06,197.67,196.99,197.52,39409.0,197.06,197.67,196.99,197.52,39409.0
2025-02-20 12:10:00,197.5,197.85,197.14,197.21,81859.0,197.5,197.85,197.14,197.21,81859.0
2025-02-20 12:20:00,197.13,197.61,196.99,197.44,42089.0,197.13,197.61,196.99,197.44,42089.0
2025-02-20 12:30:00,197.31,198.2,197.31,197.36,119678.0,197.31,198.2,197.31,197.36,119678.0
2025-02-20 12:40:00,197.26,198.1,197.17,197.97,43445.0,197.26,198.1,197.17,197.97,43445.0
2025-02-20 12:50:00,198.04,198.18,197.8,197.89,35355.0,198.04,198.18,197.8,197.89,35355.0
2025-02-20 13:00:00,197.92,198.48,197.87,198.44,34092.0,197.92,198.48,197.87,198.44,34092.0
2025-02-20 13:10:00,198.43,198.52,198.21,198.37,33038.0,198.43,198.52,198.21,198.37,33038.0
2025-02-20 13:20:00,198.46,198.54,198.0,198.15,29071.0,198.46,198.54,198.0,198.15,29071.0
2025-02-20 13:30:00,198.23,198.6,198.05,198.45,62746.0,198.23,198.6,198.05,198.45,62746.0
2025-02-20 13:40:00,198.45,198.8,198.4,198.58,25617.0,198.45,198.8,198.4,198.58,25617.0
2025-02-20 13:50:00,198.61,199.05,198.57,198.9,48051.0,198.61,199.05,198.57,198.9,48051.0
2025-02-20 14:00:00,198.88,199.21,198.81,199.18,25182.0,198.88,199.21,198.81,199.18,25182.0
2025-02-20 14:10:00,199.18,199.84,199.16,199.75,39980.0,199.18,199.84,199.16,199.75,39980.0
2025-02-20 14:20:00,199.75,200.02,199.69,199.8,67503.0,199.75,200.02,199.69,199.8,67503.0
2025-02-20 14:30:00,199.78,199.84,199.07,199.08,43314.0,199.78,199.84,199.07,199.08,43314.0
2025-02-20 14:40:00,199.19,199.75,199.05,199.65,42699.0,199.19,199.75,199.05,199.65,42699.0
2025-02-20 14:50:00,199.59,199.79,199.53,199.66,47168.0,199.59,199.79,199.53,199.66,47168.0
2025-02-20 15:00:00,199.61,199.77,199.23,199.33,33426.0,199.61,199.77,199.23,199.33,33426.0
2025-02-20 15:10:00,199.33,199.61,199.08,199.56,50987.0,199.33,199.61,199.08,199.56,50987.0
2025-02-20 15:20:00,199.51,199.66,199.04,199.16,45279.0,199.51,199.66,199.04,199.16,45279.0
2025-02-20 15:30:00,199.2,199.3,198.3,198.39,63862.0,199.2,199.3,198.3,198.39,63862.0
2025-02-20 15:40:00,198.39,198.44,197.93,198.28,95173.0,198.39,198.44,197.93,198.28,95173.0
2025-02-20 15:50:00,198.3,198.9,197.84,198.81,266288.0,198.3,198.9,197.84,198.81,266288.0
2025-02-21 09:30:00,199.26,199.26,197.94,198.31,196489.0,199.26,199.26,197.94,198.31,196489.0
2025-02-21 09:40:00,198.39,199.26,197.7,198.54,36394.0,198.39,199.26,197.7,198.54,36394.0
2025-02-21 09:50:00,198.52,198.52,196.85,196.99,49949.0,198.52,198.52,196.85,196.99,49949.0
2025-02-21 10:00:00,196.81,197.22,196.05,196.15,89452.0,196.81,197.22,196.05,196.15,89452.0
2025-02-21 10:10:00,196.09,196.85,195.83,196.06,76552.0,196.09,196.85,195.83,196.06,76552.0
2025-02-21 10:20:00,196.04,196.09,195.04,195.16,107278.0,196.04,196.09,195.04,195.16,107278.0
2025-02-21 10:30:00,195.16,195.74,194.8,195.36,109358.0,195.16,195.74,194.8,195.36,109358.0
2025-02-21 10:40:00,195.19,195.8,194.67,195.8,62392.0,195.19,195.8,194.67,195.8,62392.0
2025-02-21 10:50:00,195.69,195.99,195.4,195.99,36426.0,195.69,195.99,195.4,195.99,36426.0
2025-02-21 11:00:00,196.0,196.31,195.63,196.15,48032.0,196.0,196.31,195.63,196.15,48032.0
2025-02-21 11:10:00,196.1,196.37,195.79,196.1,35785.0,196.1,196.37,195.79,196.1,35785.0
2025-02-21 11:20:00,196.04,196.17,195.27,195.3,38751.0,196.04,196.17,195.27,195.3,38751.0
2025-02-21 11:30:00,195.33,195.68,195.14,195.22,40268.0,195.33,195.68,195.14,195.22,40268.0
2025-02-21 11:40:00,195.22,195.23,194.36,194.67,73780.0,195.22,195.23,194.36,194.67,73780.0
2025-02-21 11:50:00,194.67,194.75,194.42,194.46,35965.0,194.67,194.75,194.42,194.46,35965.0
2025-02-21 12:00:00,194.41,194.6,194.27,194.28,23784.0,194.41,194.6,194.27,194.28,23784.0
2025-02-21 12:10:00,194.25,194.29,193.37,193.71,118309.0,194.25,194.29,193.37,193.71,118309.0
2025-02-21 12:20:00,193.67,194.36,193.24,194.25,45236.0,193.67,194.36,193.24,194.25,45236.0
2025-02-21 12:30:00,194.36,194.4,193.68,193.81,26789.0,194.36,194.4,193.68,193.81,26789.0
2025-02-21 12:40:00,193.88,194.1,193.6,193.73,29981.0,193.88,194.1,193.6,193.73,29981.0
2025-02-21 12:50:00,193.7,193.85,193.34,193.53,49110.0,193.7,193.85,193.34,193.53,49110.0
2025-02-21 13:00:00,193.54,193.98,193.45,193.57,44049.0,193.54,193.98,193.45,193.57,44049.0
2025-02-21 13:10:00,193.63,194.29,193.42,193.94,62362.0,193.63,194.29,193.42,193.94,62362.0
2025-02-21 13:20:00,193.94,194.0,193.01,193.06,36069.0,193.94,194.0,193.01,193.06,36069.0
2025-02-21 13:30:00,193.02,193.35,192.91,193.21,48112.0,193.02,193.35,192.91,193.21,48112.0
2025-02-21 13:40:00,193.27,193.42,192.77,192.87,34700.0,193.27,193.42,192.77,192.87,34700.0
2025-02-21 13:50:00,192.93,193.03,192.48,192.56,27912.0,192.93,193.03,192.48,192.56,27912.0
2025-02-21 14:00:00,192.56,192.71,192.26,192.44,39143.0,192.56,192.71,192.26,192.44,39143.0
2025-02-21 14:10:00,192.35,192.56,192.11,192.18,37030.0,192.35,192.56,192.11,192.18,37030.0
2025-02-21 14:20:00,192.16,192.16,191.16,191.31,53984.0,192.16,192.16,191.16,191.31,53984.0
2025-02-21 14:30:00,191.27,191.66,191.26,191.53,51476.0,191.27,191.66,191.26,191.53,51476.0
2025-02-21 14:40:00,191.53,191.8,191.41,191.52,51188.0,191.53,191.8,191.41,191.52,51188.0
2025-02-21 14:50:00,191.53,191.66,191.36,191.38,46474.0,191.53,191.66,191.36,191.38,46474.0
2025-02-21 15:00:00,191.46,191.56,190.67,190.83,74007.0,191.46,191.56,190.67,190.83,74007.0
2025-02-21 15:10:00,190.83,191.04,190.61,191.01,57268.0,190.83,191.04,190.61,191.01,57268.0
2025-02-21 15:20:00,191.01,191.01,190.59,190.68,52708.0,191.01,191.01,190.59,190.68,52708.0
2025-02-21 15:30:00,190.71,190.91,190.46,190.91,69913.0,190.71,190.91,190.46,190.91,69913.0
2025-02-21 15:40:00,190.88,190.95,190.26,190.71,92007.0,190.88,190.95,190.26,190.71,92007.0
2025-02-21 15:50:00,190.73,191.25,190.62,191.03,351249.0,190.73,191.25,190.62,191.03,351249.0
2025-02-24 09:30:00,191.57,193.0,190.97,191.45,155182.0,191.57,193.0,190.97,191.45,155182.0
2025-02-24 09:40:00,191.34,191.89,190.38,190.65,59378.0,191.34,191.89,190.38,190.65,59378.0
2025-02-24 09:50:00,190.65,190.75,189.35,189.44,121922.0,190.65,190.75,189.35,189.44,121922.0
2025-02-24 10:00:00,189.41,189.68,188.0,189.47,179006.0,189.41,189.68,188.0,189.47,179006.0
2025-02-24 10:10:00,189.27,190.13,189.17,189.61,64743.0,189.27,190.13,189.17,189.61,64743.0
2025-02-24 10:20:00,189.61,190.08,189.19,189.41,41734.0,189.61,190.08,189.19,189.41,41734.0
2025-02-24 10:30:00,189.26,190.17,189.26,189.76,52798.0,189.26,190.17,189.26,189.76,52798.0
2025-02-24 10:40:00,189.82,190.06,188.76,189.31,55734.0,189.82,190.06,188.76,189.31,55734.0
2025-02-24 10:50:00,189.3,189.78,188.9,189.69,75233.0,189.3,189.78,188.9,189.69,75233.0
2025-02-24 11:00:00,189.7,190.65,189.55,190.07,36650.0,189.7,190.65,189.55,190.07,36650.0
2025-02-24 11:10:00,190.24,190.33,189.92,190.09,31667.0,190.24,190.33,189.92,190.09,31667.0
2025-02-24 11:20:00,190.09,190.69,189.81,190.63,43684.0,190.09,190.69,189.81,190.63,43684.0
2025-02-24 11:30:00,190.7,190.92,190.09,190.29,48816.0,190.7,190.92,190.09,190.29,48816.0
2025-02-24 11:40:00,190.4,191.49,190.3,191.12,30005.0,190.4,191.49,190.3,191.12,30005.0
2025-02-24 11:50:00,191.12,191.43,190.9,191.09,17214.0,191.12,191.43,190.9,191.09,17214.0
2025-02-24 12:00:00,191.03,191.4,190.85,191.24,34572.0,191.03,191.4,190.85,191.24,34572.0
2025-02-24 12:10:00,191.24,191.86,190.98,191.85,53455.0,191.24,191.86,190.98,191.85,53455.0
2025-02-24 12:20:00,191.85,191.96,191.42,191.69,30977.0,191.85,191.96,191.42,191.69,30977.0
2025-02-24 12:30:00,191.62,191.69,191.3,191.48,23410.0,191.62,191.69,191.3,191.48,23410.0
2025-02-24 12:40:00,191.56,191.77,191.44,191.66,13933.0,191.56,191.77,191.44,191.66,13933.0
2025-02-24 12:50:00,191.64,191.67,191.11,191.3,20640.0,191.64,191.67,191.11,191.3,20640.0
2025-02-24 13:00:00,191.26,191.98,191.26,191.73,18114.0,191.26,191.98,191.26,191.73,18114.0
2025-02-24 13:10:00,191.79,192.66,191.51,192.54,28299.0,191.79,192.66,191.51,192.54,28299.0
2025-02-24 13:20:00,192.45,192.46,191.86,192.13,18186.0,192.45,192.46,191.86,192.13,18186.0
2025-02-24 13:30:00,192.17,192.29,191.86,192.0,30201.0,192.17,192.29,191.86,192.0,30201.0
2025-02-24 13:40:00,192.0,192.41,191.87,192.1,36119.0,192.0,192.41,191.87,192.1,36119.0
2025-02-24 13:50:00,192.11,192.11,191.6,191.75,20276.0,192.11,192.11,191.6,191.75,20276.0
2025-02-24 14:00:00,191.75,192.04,191.68,191.87,26952.0,191.75,192.04,191.68,191.87,26952.0
2025-02-24 14:10:00,191.84,191.92,191.46,191.48,28684.0,191.84,191.92,191.46,191.48,28684.0
2025-02-24 14:20:00,191.51,191.75,191.42,191.5,25352.0,191.51,191.75,191.42,191.5,25352.0
2025-02-24 14:30:00,191.51,192.18,191.51,192.0,34343.0,191.51,192.18,191.51,192.0,34343.0
2025-02-24 14:40:00,192.05,192.12,191.6,191.73,28838.0,192.05,192.12,191.6,191.73,28838.0
2025-02-24 14:50:00,191.69,191.89,191.45,191.58,29851.0,191.69,191.89,191.45,191.58,29851.0
2025-02-24 15:00:00,191.61,191.92,191.38,191.84,42247.0,191.61,191.92,191.38,191.84,42247.0
2025-02-24 15:10:00,191.78,192.1,191.63,191.91,23088.0,191.78,192.1,191.63,191.91,23088.0
2025-02-24 15:20:00,191.92,192.07,191.68,191.71,32109.0,191.92,192.07,191.68,191.71,32109.0
2025-02-24 15:30:00,191.73,191.95,191.62,191.62,29095.0,191.73,191.95,191.62,191.62,29095.0
2025-02-24 15:40:00,191.61,191.67,191.23,191.37,43895.0,191.61,191.67,191.23,191.37,43895.0
2025-02-24 15:50:00,191.33,191.33,190.26,190.45,260200.0,191.33,191.33,190.26,190.45,260200.0
2025-02-25 09:30:00,189.29,189.74,186.85,187.28,220413.0,189.29,189.74,186.85,187.28,220413.0
2025-02-25 09:40:00,187.2,187.2,186.2,186.81,147702.0,187.2,187.2,186.2,186.81,147702.0
2025-02-25 09:50:00,186.93,188.12,186.24,188.0,71920.0,186.93,188.12,186.24,188.0,71920.0
2025-02-25 10:00:00,188.02,188.03,186.52,187.42,85365.0,188.02,188.03,186.52,187.42,85365.0
2025-02-25 10:10:00,187.42,187.8,185.93,185.93,80915.0,187.42,187.8,185.93,185.93,80915.0
2025-02-25 10:20:00,185.97,186.48,184.65,185.33,97291.0,185.97,186.48,184.65,185.33,97291.0
2025-02-25 10:30:00,185.31,186.08,185.27,185.84,58946.0,185.31,186.08,185.27,185.84,58946.0
2025-02-25 10:40:00,185.95,186.05,185.21,185.82,60004.0,185.95,186.05,185.21,185.82,60004.0
2025-02-25 10:50:00,185.91,186.42,185.56,185.77,67603.0,185.91,186.42,185.56,185.77,67603.0
2025-02-25 11:00:00,185.82,185.92,185.13,185.64,32271.0,185.82,185.92,185.13,185.64,32271.0
2025-02-25 11:10:00,185.58,186.0,185.31,185.45,62118.0,185.58,186.0,185.31,185.45,62118.0
2025-02-25 11:20:00,185.42,185.94,185.33,185.34,43537.0,185.42,185.94,185.33,185.34,43537.0
2025-02-25 11:30:00,185.41,185.88,185.17,185.85,43300.0,185.41,185.88,185.17,185.85,43300.0
2025-02-25 11:40:00,185.8,186.47,185.59,186.42,40747.0,185.8,186.47,185.59,186.42,40747.0
2025-02-25 11:50:00,186.35,187.05,186.17,186.79,53246.0,186.35,187.05,186.17,186.79,53246.0
2025-02-25 12:00:00,186.69,186.83,186.25,186.5,64939.0,186.69,186.83,186.25,186.5,64939.0
2025-02-25 12:10:00,186.5,186.77,186.16,186.26,25860.0,186.5,186.77,186.16,186.26,25860.0
2025-02-25 12:20:00,186.34,186.91,185.91,186.84,26861.0,186.34,186.91,185.91,186.84,26861.0
2025-02-25 12:30:00,186.84,187.66,186.74,187.53,42271.0,186.84,187.66,186.74,187.53,42271.0
2025-02-25 12:40:00,187.48,187.95,187.39,187.89,45254.0,187.48,187.95,187.39,187.89,45254.0
2025-02-25 12:50:00,187.87,188.27,187.75,188.19,23593.0,187.87,188.27,187.75,188.19,23593.0
2025-02-25 13:00:00,188.17,188.87,188.16,188.56,36681.0,188.17,188.87,188.16,188.56,36681.0
2025-02-25 13:10:00,188.5,188.75,188.04,188.18,52850.0,188.5,188.75,188.04,188.18,52850.0
2025-02-25 13:20:00,188.24,188.45,187.88,187.94,21366.0,188.24,188.45,187.88,187.94,21366.0
2025-02-25 13:30:00,187.91,188.94,187.9,188.81,26329.0,187.91,188.94,187.9,188.81,26329.0
2025-02-25 13:40:00,188.81,189.47,188.7,189.06,49733.0,188.81,189.47,188.7,189.06,49733.0
2025-02-25 13:50:00,188.92,189.33,188.83,189.24,37578.0,188.92,189.33,188.83,189.24,37578.0
2025-02-25 14:00:00,189.2,189.48,189.15,189.41,48863.0,189.2,189.48,189.15,189.41,48863.0
2025-02-25 14:10:00,189.4,189.6,189.08,189.59,47104.0,189.4,189.6,189.08,189.59,47104.0
2025-02-25 14:20:00,189.59,189.59,188.99,189.09,28953.0,189.59,189.59,188.99,189.09,28953.0
2025-02-25 14:30:00,189.1,189.5,188.7,189.5,35678.0,189.1,189.5,188.7,189.5,35678.0
2025-02-25 14:40:00,189.48,189.57,188.91,189.23,27079.0,189.48,189.57,188.91,189.23,27079.0
2025-02-25 14:50:00,189.21,189.38,189.11,189.12,23009.0,189.21,189.38,189.11,189.12,23009.0
2025-02-25 15:00:00,189.12,189.26,188.81,189.0,28884.0,189.12,189.26,188.81,189.0,28884.0
2025-02-25 15:10:00,189.04,189.41,188.81,189.22,30372.0,189.04,189.41,188.81,189.22,30372.0
2025-02-25 15:20:00,189.14,189.38,188.87,189.01,47187.0,189.14,189.38,188.87,189.01,47187.0
2025-02-25 15:30:00,189.06,189.11,188.42,188.5,46732.0,189.06,189.11,188.42,188.5,46732.0
2025-02-25 15:40:00,188.53,188.91,188.48,188.86,59171.0,188.53,188.91,188.48,188.86,59171.0
2025-02-25 15:50:00,188.85,188.85,187.74,188.01,203668.0,188.85,188.85,187.74,188.01,203668.0
2025-02-26 09:30:00,189.37,189.47,188.45,188.94,124120.0,189.37,189.47,188.45,188.94,124120.0
2025-02-26 09:40:00,189.0,190.51,188.69,190.16,116553.0,189.0,190.51,188.69,190.16,116553.0
2025-02-26 09:50:00,190.01,191.18,189.6,191.08,47480.0,190.01,191.18,189.6,191.08,47480.0
2025-02-26 10:00:00,190.96,191.59,190.26,190.7,47461.0,190.96,191.59,190.26,190.7,47461.0
2025-02-26 10:10:00,190.76,192.12,190.61,192.12,64314.0,190.76,192.12,190.61,192.12,64314.0
2025-02-26 10:20:00,192.14,192.31,190.81,190.91,46866.0,192.14,192.31,190.81,190.91,46866.0
2025-02-26 10:30:00,190.9,191.92,190.9,191.74,49134.0,190.9,191.92,190.9,191.74,49134.0
2025-02-26 10:40:00,191.72,192.0,191.43,191.53,27795.0,191.72,192.0,191.43,191.53,27795.0
2025-02-26 10:50:00,191.49,191.87,191.27,191.52,49029.0,191.49,191.87,191.27,191.52,49029.0
2025-02-26 11:00:00,191.63,191.85,191.16,191.44,24884.0,191.63,191.85,191.16,191.44,24884.0
2025-02-26 11:10:00,191.45,191.8,191.35,191.61,27310.0,191.45,191.8,191.35,191.61,27310.0
2025-02-26 11:20:00,191.68,191.68,191.0,191.14,29820.0,191.68,191.68,191.0,191.14,29820.0
2025-02-26 11:30:00,191.12,191.49,190.87,191.27,38534.0,191.12,191.49,190.87,191.27,38534.0
2025-02-26 11:40:00,191.23,191.28,190.66,191.04,20745.0,191.23,191.28,190.66,191.04,20745.0
2025-02-26 11:50:00,191.07,191.53,190.61,190.61,18733.0,191.07,191.53,190.61,190.61,18733.0
2025-02-26 12:00:00,190.57,191.21,190.53,190.82,16057.0,190.57,191.21,190.53,190.82,16057.0
2025-02-26 12:10:00,190.9,191.31,190.62,190.81,43389.0,190.9,191.31,190.62,190.81,43389.0
2025-02-26 12:20:00,190.81,190.92,190.56,190.78,10547.0,190.81,190.92,190.56,190.78,10547.0
2025-02-26 12:30:00,190.78,190.97,190.46,190.48,16339.0,190.78,190.97,190.46,190.48,16339.0
2025-02-26 12:40:00,190.45,190.48,190.12,190.18,11901.0,190.45,190.48,190.12,190.18,11901.0
2025-02-26 12:50:00,190.11,190.34,189.64,189.9,13681.0,190.11,190.34,189.64,189.9,13681.0
2025-02-26 13:00:00,189.91,190.34,189.54,190.24,17777.0,189.91,190.34,189.54,190.24,17777.0
2025-02-26 13:10:00,190.31,190.33,189.82,190.0,10088.0,190.31,190.33,189.82,190.0,10088.0
2025-02-26 13:20:00,190.1,190.31,189.68,189.71,8859.0,190.1,190.31,189.68,189.71,8859.0
2025-02-26 13:30:00,189.62,189.81,189.35,189.35,29049.0,189.62,189.81,189.35,189.35,29049.0
2025-02-26 13:40:00,189.29,189.75,189.29,189.64,26844.0,189.29,189.75,189.29,189.64,26844.0
2025-02-26 13:50:00,189.62,189.7,189.02,189.12,26969.0,189.62,189.7,189.02,189.12,26969.0
2025-02-26 14:00:00,189.12,189.46,188.99,189.0,25167.0,189.12,189.46,188.99,189.0,25167.0
2025-02-26 14:10:00,189.06,189.51,188.97,189.51,16788.0,189.06,189.51,188.97,189.51,16788.0
2025-02-26 14:20:00,189.49,190.01,189.48,189.81,15922.0,189.49,190.01,189.48,189.81,15922.0
2025-02-26 14:30:00,189.74,189.89,189.65,189.75,14572.0,189.74,189.89,189.65,189.75,14572.0
2025-02-26 14:40:00,189.73,189.95,189.69,189.78,13301.0,189.73,189.95,189.69,189.78,13301.0
2025-02-26 14:50:00,189.76,189.81,189.22,189.33,21428.0,189.76,189.81,189.22,189.33,21428.0
2025-02-26 15:00:00,189.33,189.57,189.21,189.5,16126.0,189.33,189.57,189.21,189.5,16126.0
2025-02-26 15:10:00,189.52,189.63,189.39,189.43,20850.0,189.52,189.63,189.39,189.43,20850.0
2025-02-26 15:20:00,189.42,189.66,189.36,189.54,23426.0,189.42,189.66,189.36,189.54,23426.0
2025-02-26 15:30:00,189.49,189.57,189.25,189.39,25687.0,189.49,189.57,189.25,189.39,25687.0
2025-02-26 15:40:00,189.39,190.1,189.32,189.96,55079.0,189.39,190.1,189.32,189.96,55079.0
2025-02-26 15:50:00,189.89,190.06,189.39,189.5,161244.0,189.89,190.06,189.39,189.5,161244.0
2025-02-27 09:30:00,191.38,193.4,191.18,192.79,145287.0,191.38,193.4,191.18,192.79,145287.0
2025-02-27 09:40:00,192.71,192.71,191.33,191.7,65805.0,192.71,192.71,191.33,191.7,65805.0
2025-02-27 09:50:00,191.76,191.78,189.34,189.34,50674.0,191.76,191.78,189.34,189.34,50674.0
2025-02-27 10:00:00,189.53,190.34,188.57,189.95,84870.0,189.53,190.34,188.57,189.95,84870.0
2025-02-27 10:10:00,189.96,191.17,189.96,191.06,32957.0,189.96,191.17,189.96,191.06,32957.0
2025-02-27 10:20:00,191.05,191.64,190.84,191.19,63383.0,191.05,191.64,190.84,191.19,63383.0
2025-02-27 10:30:00,191.18,191.38,190.41,191.03,22862.0,191.18,191.38,190.41,191.03,22862.0
2025-02-27 10:40:00,191.06,191.38,190.89,191.23,17452.0,191.06,191.38,190.89,191.23,17452.0
2025-02-27 10:50:00,191.09,191.14,190.22,190.41,19402.0,191.09,191.14,190.22,190.41,19402.0
2025-02-27 11:00:00,190.38,190.85,190.3,190.5,33254.0,190.38,190.85,190.3,190.5,33254.0
2025-02-27 11:10:00,190.52,191.51,190.49,191.36,25932.0,190.52,191.51,190.49,191.36,25932.0
2025-02-27 11:20:00,191.36,191.68,190.95,191.15,36126.0,191.36,191.68,190.95,191.15,36126.0
2025-02-27 11:30:00,191.03,191.49,191.0,191.3,65005.0,191.03,191.49,191.0,191.3,65005.0
2025-02-27 11:40:00,191.27,191.6,191.21,191.33,31685.0,191.27,191.6,191.21,191.33,31685.0
2025-02-27 11:50:00,191.23,191.23,190.43,190.52,21457.0,191.23,191.23,190.43,190.52,21457.0
2025-02-27 12:00:00,190.56,190.69,190.35,190.36,20626.0,190.56,190.69,190.35,190.36,20626.0
2025-02-27 12:10:00,190.36,190.51,189.96,189.99,35647.0,190.36,190.51,189.96,189.99,35647.0
2025-02-27 12:20:00,189.92,190.6,189.8,190.6,23785.0,189.92,190.6,189.8,190.6,23785.0
2025-02-27 12:30:00,190.6,190.79,190.51,190.53,20693.0,190.6,190.79,190.51,190.53,20693.0
2025-02-27 12:40:00,190.51,190.51,189.91,190.18,22463.0,190.51,190.51,189.91,190.18,22463.0
2025-02-27 12:50:00,190.15,190.49,190.11,190.41,15417.0,190.15,190.49,190.11,190.41,15417.0
2025-02-27 13:00:00,190.53,190.61,190.26,190.31,17065.0,190.53,190.61,190.26,190.31,17065.0
2025-02-27 13:10:00,190.37,190.92,190.35,190.91,20673.0,190.37,190.92,190.35,190.91,20673.0
2025-02-27 13:20:00,190.78,191.13,190.73,190.94,27796.0,190.78,191.13,190.73,190.94,27796.0
2025-02-27 13:30:00,191.02,191.03,190.77,190.9,12956.0,191.02,191.03,190.77,190.9,12956.0
2025-02-27 13:40:00,190.83,190.89,190.33,190.55,8474.0,190.83,190.89,190.33,190.55,8474.0
2025-02-27 13:50:00,190.53,190.65,190.28,190.33,15418.0,190.53,190.65,190.28,190.33,15418.0
2025-02-27 14:00:00,190.3,190.31,189.94,190.06,41925.0,190.3,190.31,189.94,190.06,41925.0
2025-02-27 14:10:00,190.1,190.18,189.3,189.37,30648.0,190.1,190.18,189.3,189.37,30648.0
2025-02-27 14:20:00,189.4,189.46,188.85,188.93,52282.0,189.4,189.46,188.85,188.93,52282.0
2025-02-27 14:30:00,188.93,188.93,187.82,188.33,46656.0,188.93,188.93,187.82,188.33,46656.0
2025-02-27 14:40:00,188.24,188.4,187.74,187.98,34292.0,188.24,188.4,187.74,187.98,34292.0
2025-02-27 14:50:00,187.98,188.24,187.75,187.94,33397.0,187.98,188.24,187.75,187.94,33397.0
2025-02-27 15:00:00,187.91,187.91,186.8,186.97,43405.0,187.91,187.91,186.8,186.97,43405.0
2025-02-27 15:10:00,187.07,187.57,186.89,187.08,160208.0,187.07,187.57,186.89,187.08,160208.0
2025-02-27 15:20:00,187.12,188.07,186.89,187.36,118446.0,187.12,188.07,186.89,187.36,118446.0
2025-02-27 15:30:00,187.36,188.03,187.32,187.73,113562.0,187.36,188.03,187.32,187.73,113562.0
2025-02-27 15:40:00,187.6,187.81,187.17,187.68,151654.0,187.6,187.81,187.17,187.68,151654.0
2025-02-27 15:50:00,187.6,187.8,186.69,187.52,733076.0,187.6,187.8,186.69,187.52,733076.0
2025-02-28 09:30:00,187.89,189.75,187.39,189.18,152042.0,187.89,189.75,187.39,189.18,152042.0
2025-02-28 09:40:00,188.99,190.05,188.4,189.32,114503.0,188.99,190.05,188.4,189.32,114503.0
2025-02-28 09:50:00,189.38,189.77,188.09,188.92,86082.0,189.38,189.77,188.09,188.92,86082.0
2025-02-28 10:00:00,188.8,189.24,188.39,189.13,34218.0,188.8,189.24,188.39,189.13,34218.0
2025-02-28 10:10:00,188.97,190.08,188.97,189.75,54105.0,188.97,190.08,188.97,189.75,54105.0
2025-02-28 10:20:00,189.63,190.67,189.41,190.66,63010.0,189.63,190.67,189.41,190.66,63010.0
2025-02-28 10:30:00,190.62,190.76,189.47,189.72,56993.0,190.62,190.76,189.47,189.72,56993.0
2025-02-28 10:40:00,189.74,190.4,189.36,189.82,67389.0,189.74,190.4,189.36,189.82,67389.0
2025-02-28 10:50:00,189.96,190.35,189.71,190.35,30949.0,189.96,190.35,189.71,190.35,30949.0
2025-02-28 11:00:00,190.36,190.95,190.21,190.65,83196.0,190.36,190.95,190.21,190.65,83196.0
2025-02-28 11:10:00,190.76,190.95,189.32,189.89,78822.0,190.76,190.95,189.32,189.89,78822.0
2025-02-28 11:20:00,189.89,190.35,189.35,189.47,40858.0,189.89,190.35,189.35,189.47,40858.0
2025-02-28 11:30:00,189.33,190.51,189.27,190.48,54145.0,189.33,190.51,189.27,190.48,54145.0
2025-02-28 11:40:00,190.49,190.83,190.2,190.39,37993.0,190.49,190.83,190.2,190.39,37993.0
2025-02-28 11:50:00,190.32,190.77,190.31,190.34,34513.0,190.32,190.77,190.31,190.34,34513.0
2025-02-28 12:00:00,190.33,190.5,190.05,190.14,23742.0,190.33,190.5,190.05,190.14,23742.0
2025-02-28 12:10:00,190.34,190.95,190.28,190.94,50634.0,190.34,190.95,190.28,190.94,50634.0
2025-02-28 12:20:00,190.9,191.01,190.08,190.32,27365.0,190.9,191.01,190.08,190.32,27365.0
2025-02-28 12:30:00,190.32,190.32,189.81,190.03,23959.0,190.32,190.32,189.81,190.03,23959.0
2025-02-28 12:40:00,190.03,190.04,188.98,189.06,21116.0,190.03,190.04,188.98,189.06,21116.0
2025-02-28 12:50:00,189.01,189.34,188.8,188.83,54624.0,189.01,189.34,188.8,188.83,54624.0
2025-02-28 13:00:00,188.75,189.03,188.45,188.49,18355.0,188.75,189.03,188.45,188.49,18355.0
2025-02-28 13:10:00,188.51,188.73,188.13,188.2,20766.0,188.51,188.73,188.13,188.2,20766.0
2025-02-28 13:20:00,188.25,189.27,188.07,189.21,36294.0,188.25,189.27,188.07,189.21,36294.0
2025-02-28 13:30:00,189.33,189.8,189.05,189.74,20571.0,189.33,189.8,189.05,189.74,20571.0
2025-02-28 13:40:00,189.77,190.07,189.55,189.68,25266.0,189.77,190.07,189.55,189.68,25266.0
2025-02-28 13:50:00,189.71,190.03,188.87,188.95,16993.0,189.71,190.03,188.87,188.95,16993.0
2025-02-28 14:00:00,188.95,189.39,188.9,189.02,15001.0,188.95,189.39,188.9,189.02,15001.0
2025-02-28 14:10:00,189.0,189.26,188.76,189.24,28619.0,189.0,189.26,188.76,189.24,28619.0
2025-02-28 14:20:00,189.23,189.34,188.69,189.01,24564.0,189.23,189.34,188.69,189.01,24564.0
2025-02-28 14:30:00,189.03,190.06,188.98,190.03,39873.0,189.03,190.06,188.98,190.03,39873.0
2025-02-28 14:40:00,190.05,190.26,189.92,190.12,62043.0,190.05,190.26,189.92,190.12,62043.0
2025-02-28 14:50:00,190.09,190.26,189.71,190.22,37508.0,190.09,190.26,189.71,190.22,37508.0
2025-02-28 15:00:00,190.17,190.45,190.06,190.38,52481.0,190.17,190.45,190.06,190.38,52481.0
2025-02-28 15:10:00,190.48,190.48,189.93,190.08,29287.0,190.48,190.48,189.93,190.08,29287.0
2025-02-28 15:20:00,190.04,190.4,189.73,190.35,44808.0,190.04,190.4,189.73,190.35,44808.0
2025-02-28 15:30:00,190.39,190.41,189.66,189.94,47208.0,190.39,190.41,189.66,189.94,47208.0
2025-02-28 15:40:00,189.99,190.27,189.62,189.67,61302.0,189.99,190.27,189.62,189.67,61302.0
2025-02-28 15:50:00,189.74,190.62,189.74,190.51,326806.0,189.74,190.62,189.74,190.51,326806.0
2025-03-03 09:30:00,191.5,193.66,191.0,191.52,300584.0,191.5,193.66,191.0,191.52,300584.0
2025-03-03 09:40:00,191.48,192.51,191.27,192.14,76852.0,191.48,192.51,191.27,192.14,76852.0
2025-03-03 09:50:00,192.13,192.43,188.96,189.25,101868.0,192.13,192.43,188.96,189.25,101868.0
2025-03-03 10:00:00,189.19,190.34,188.04,189.49,86680.0,189.19,190.34,188.04,189.49,86680.0
2025-03-03 10:10:00,189.49,190.57,189.34,189.85,41613.0,189.49,190.57,189.34,189.85,41613.0
2025-03-03 10:20:00,189.71,191.06,189.71,191.04,39775.0,189.71,191.06,189.71,191.04,39775.0
2025-03-03 10:30:00,191.03,191.33,189.91,190.63,47199.0,191.03,191.33,189.91,190.63,47199.0
2025-03-03 10:40:00,190.57,191.08,190.22,190.23,28788.0,190.57,191.08,190.22,190.23,28788.0
2025-03-03 10:50:00,190.33,190.56,189.51,189.57,31552.0,190.33,190.56,189.51,189.57,31552.0
2025-03-03 11:00:00,189.76,190.42,189.69,190.18,44969.0,189.76,190.42,189.69,190.18,44969.0
2025-03-03 11:10:00,190.18,190.61,189.99,190.49,31461.0,190.18,190.61,189.99,190.49,31461.0
2025-03-03 11:20:00,190.5,190.84,189.84,189.92,45173.0,190.5,190.84,189.84,189.92,45173.0
2025-03-03 11:30:00,189.92,190.04,189.55,189.69,28882.0,189.92,190.04,189.55,189.69,28882.0
2025-03-03 11:40:00,189.8,190.42,189.65,190.25,60198.0,189.8,190.42,189.65,190.25,60198.0
2025-03-03 11:50:00,190.22,190.7,190.21,190.45,34666.0,190.22,190.7,190.21,190.45,34666.0
2025-03-03 12:00:00,190.44,190.48,190.19,190.23,32195.0,190.44,190.48,190.19,190.23,32195.0
2025-03-03 12:10:00,190.35,190.81,190.18,190.77,28533.0,190.35,190.81,190.18,190.77,28533.0
2025-03-03 12:20:00,190.73,190.77,190.38,190.73,33250.0,190.73,190.77,190.38,190.73,33250.0
2025-03-03 12:30:00,190.73,191.08,190.6,190.96,30555.0,190.73,191.08,190.6,190.96,30555.0
2025-03-03 12:40:00,191.01,191.37,190.57,190.9,22433.0,191.01,191.37,190.57,190.9,22433.0
2025-03-03 12:50:00,190.88,190.97,190.1,190.43,22846.0,190.88,190.97,190.1,190.43,22846.0
2025-03-03 13:00:00,190.37,190.66,189.64,189.7,35561.0,190.37,190.66,189.64,189.7,35561.0
2025-03-03 13:10:00,189.69,189.74,189.0,189.25,47069.0,189.69,189.74,189.0,189.25,47069.0
2025-03-03 13:20:00,189.21,189.22,188.12,188.19,36365.0,189.21,189.22,188.12,188.19,36365.0
2025-03-03 13:30:00,188.15,188.26,187.39,187.57,43291.0,188.15,188.26,187.39,187.57,43291.0
2025-03-03 13:40:00,187.53,188.97,187.46,188.39,41041.0,187.53,188.97,187.46,188.39,41041.0
2025-03-03 13:50:00,188.28,188.61,188.16,188.51,22655.0,188.28,188.61,188.16,188.51,22655.0
2025-03-03 14:00:00,188.41,188.78,188.21,188.27,26937.0,188.41,188.78,188.21,188.27,26937.0
2025-03-03 14:10:00,188.27,188.34,187.66,187.81,29557.0,188.27,188.34,187.66,187.81,29557.0
2025-03-03 14:20:00,187.84,188.12,187.62,187.73,27996.0,187.84,188.12,187.62,187.73,27996.0
2025-03-03 14:30:00,187.62,188.58,187.62,188.2,33183.0,187.62,188.58,187.62,188.2,33183.0
2025-03-03 14:40:00,188.22,188.59,187.73,187.75,29536.0,188.22,188.59,187.73,187.75,29536.0
2025-03-03 14:50:00,187.75,187.82,186.3,186.36,66991.0,187.75,187.82,186.3,186.36,66991.0
2025-03-03 15:00:00,186.36,186.36,185.17,185.2,85194.0,186.36,186.36,185.17,185.2,85194.0
2025-03-03 15:10:00,185.37,185.39,184.44,184.64,73884.0,185.37,185.39,184.44,184.64,73884.0
2025-03-03 15:20:00,184.56,184.89,183.29,183.29,91006.0,184.56,184.89,183.29,183.29,91006.0
2025-03-03 15:30:00,183.35,183.87,182.88,182.9,119672.0,183.35,183.87,182.88,182.9,119672.0
2025-03-03 15:40:00,182.9,183.2,182.26,183.02,126244.0,182.9,183.2,182.26,183.02,126244.0
2025-03-03 15:50:00,182.96,183.77,182.91,183.65,359047.0,182.96,183.77,182.91,183.65,359047.0
2025-03-04 09:30:00,182.29,183.44,181.33,182.8,262663.0,182.29,183.44,181.33,182.8,262663.0
2025-03-04 09:40:00,182.81,183.68,181.69,182.71,111481.0,182.81,183.68,181.69,182.71,111481.0
2025-03-04 09:50:00,182.79,182.94,181.63,181.91,51157.0,182.79,182.94,181.63,181.91,51157.0
2025-03-04 10:00:00,181.58,182.0,180.69,181.0,110140.0,181.58,182.0,180.69,181.0,110140.0
2025-03-04 10:10:00,180.93,181.5,179.31,179.64,138611.0,180.93,181.5,179.31,179.64,138611.0
2025-03-04 10:20:00,179.74,180.12,178.93,180.0,119055.0,179.74,180.12,178.93,180.0,119055.0
2025-03-04 10:30:00,179.81,181.47,179.67,180.94,86926.0,179.81,181.47,179.67,180.94,86926.0
2025-03-04 10:40:00,180.96,181.77,180.56,181.66,57113.0,180.96,181.77,180.56,181.66,57113.0
2025-03-04 10:50:00,181.72,181.73,180.5,180.89,49599.0,181.72,181.73,180.5,180.89,49599.0
2025-03-04 11:00:00,180.83,181.11,179.71,179.94,51926.0,180.83,181.11,179.71,179.94,51926.0
2025-03-04 11:10:00,179.88,180.69,179.54,179.76,50506.0,179.88,180.69,179.54,179.76,50506.0
2025-03-04 11:20:00,179.76,180.19,178.9,179.17,62446.0,179.76,180.19,178.9,179.17,62446.0
2025-03-04 11:30:00,179.16,180.07,179.15,179.67,68309.0,179.16,180.07,179.15,179.67,68309.0
2025-03-04 11:40:00,179.54,180.64,179.51,180.55,40120.0,179.54,180.64,179.51,180.55,40120.0
2025-03-04 11:50:00,180.55,180.89,180.08,180.46,40402.0,180.55,180.89,180.08,180.46,40402.0
2025-03-04 12:00:00,180.66,180.83,180.31,180.59,37245.0,180.66,180.83,180.31,180.59,37245.0
2025-03-04 12:10:00,180.61,181.64,180.61,181.64,46020.0,180.61,181.64,180.61,181.64,46020.0
2025-03-04 12:20:00,181.61,183.03,181.55,182.71,127980.0,181.61,183.03,181.55,182.71,127980.0
2025-03-04 12:30:00,182.72,182.77,182.13,182.35,47164.0,182.72,182.77,182.13,182.35,47164.0
2025-03-04 12:40:00,182.24,182.65,181.84,182.46,46934.0,182.24,182.65,181.84,182.46,46934.0
2025-03-04 12:50:00,182.43,182.43,181.75,181.8,37128.0,182.43,182.43,181.75,181.8,37128.0
2025-03-04 13:00:00,181.75,182.85,181.4,182.85,42966.0,181.75,182.85,181.4,182.85,42966.0
2025-03-04 13:10:00,182.75,183.59,182.72,182.76,27849.0,182.75,183.59,182.72,182.76,27849.0
2025-03-04 13:20:00,182.97,183.03,182.59,182.59,19257.0,182.97,183.03,182.59,182.59,19257.0
2025-03-04 13:30:00,182.59,183.33,182.5,183.32,28118.0,182.59,183.33,182.5,183.32,28118.0
2025-03-04 13:40:00,183.42,184.05,183.36,183.67,40957.0,183.42,184.05,183.36,183.67,40957.0
2025-03-04 13:50:00,183.69,184.28,183.62,184.02,26662.0,183.69,184.28,183.62,184.02,26662.0
2025-03-04 14:00:00,184.07,184.96,184.01,184.6,34409.0,184.07,184.96,184.01,184.6,34409.0
2025-03-04 14:10:00,184.64,184.82,184.26,184.53,30888.0,184.64,184.82,184.26,184.53,30888.0
2025-03-04 14:20:00,184.49,185.1,184.37,184.43,35256.0,184.49,185.1,184.37,184.43,35256.0
2025-03-04 14:30:00,184.48,184.91,184.15,184.81,43707.0,184.48,184.91,184.15,184.81,43707.0
2025-03-04 14:40:00,184.78,185.41,184.52,184.97,39409.0,184.78,185.41,184.52,184.97,39409.0
2025-03-04 14:50:00,184.98,185.55,184.95,185.48,31511.0,184.98,185.55,184.95,185.48,31511.0
2025-03-04 15:00:00,185.4,185.69,185.22,185.44,24999.0,185.4,185.69,185.22,185.44,24999.0
2025-03-04 15:10:00,185.5,186.08,185.43,186.08,28799.0,185.5,186.08,185.43,186.08,28799.0
2025-03-04 15:20:00,186.09,186.6,185.9,185.91,59491.0,186.09,186.6,185.9,185.91,59491.0
2025-03-04 15:30:00,186.0,186.0,184.74,184.91,62306.0,186.0,186.0,184.74,184.91,62306.0
2025-03-04 15:40:00,184.91,185.26,184.43,184.5,79874.0,184.91,185.26,184.43,184.5,79874.0
2025-03-04 15:50:00,184.39,184.72,183.6,184.43,281250.0,184.39,184.72,183.6,184.43,281250.0
2025-03-05 09:30:00,182.45,183.24,181.02,181.54,140247.0,182.45,183.24,181.02,181.54,140247.0
2025-03-05 09:40:00,181.68,182.49,180.76,180.9,65852.0,181.68,182.49,180.76,180.9,65852.0
2025-03-05 09:50:00,181.09,181.76,180.12,180.46,83261.0,181.09,181.76,180.12,180.46,83261.0
2025-03-05 10:00:00,180.59,182.92,180.59,182.5,88723.0,180.59,182.92,180.59,182.5,88723.0
2025-03-05 10:10:00,182.51,182.96,181.52,181.52,56335.0,182.51,182.96,181.52,181.52,56335.0
2025-03-05 10:20:00,181.49,181.61,180.47,180.81,81204.0,181.49,181.61,180.47,180.81,81204.0
2025-03-05 10:30:00,180.74,181.61,180.53,181.5,58091.0,180.74,181.61,180.53,181.5,58091.0
2025-03-05 10:40:00,181.51,182.11,181.22,181.3,62873.0,181.51,182.11,181.22,181.3,62873.0
2025-03-05 10:50:00,181.27,182.41,181.08,181.82,51946.0,181.27,182.41,181.08,181.82,51946.0
2025-03-05 11:00:00,181.81,181.81,181.3,181.41,36241.0,181.81,181.81,181.3,181.41,36241.0
2025-03-05 11:10:00,181.5,181.52,180.69,181.09,46791.0,181.5,181.52,180.69,181.09,46791.0
2025-03-05 11:20:00,181.13,181.2,180.58,180.97,84465.0,181.13,181.2,180.58,180.97,84465.0
2025-03-05 11:30:00,180.82,181.04,180.4,180.81,73153.0,180.82,181.04,180.4,180.81,73153.0
2025-03-05 11:40:00,180.86,181.06,180.47,180.8,54273.0,180.86,181.06,180.47,180.8,54273.0
2025-03-05 11:50:00,180.81,181.74,180.51,181.3,54881.0,180.81,181.74,180.51,181.3,54881.0
2025-03-05 12:00:00,181.27,181.97,181.27,181.72,42407.0,181.27,181.97,181.27,181.72,42407.0
2025-03-05 12:10:00,181.73,182.06,181.43,181.97,52553.0,181.73,182.06,181.43,181.97,52553.0
2025-03-05 12:20:00,181.99,182.75,181.94,182.71,30482.0,181.99,182.75,181.94,182.71,30482.0
2025-03-05 12:30:00,182.81,183.17,182.53,183.17,32094.0,182.81,183.17,182.53,183.17,32094.0
2025-03-05 12:40:00,183.3,183.39,182.64,183.19,32140.0,183.3,183.39,182.64,183.19,32140.0
2025-03-05 12:50:00,183.19,183.94,183.15,183.86,18243.0,183.19,183.94,183.15,183.86,18243.0
2025-03-05 13:00:00,183.84,184.38,182.92,183.18,49738.0,183.84,184.38,182.92,183.18,49738.0
2025-03-05 13:10:00,183.28,183.98,183.21,183.95,23087.0,183.28,183.98,183.21,183.95,23087.0
2025-03-05 13:20:00,183.94,183.97,183.17,183.34,23548.0,183.94,183.97,183.17,183.34,23548.0
2025-03-05 13:30:00,183.29,183.58,182.84,183.29,33726.0,183.29,183.58,182.84,183.29,33726.0
2025-03-05 13:40:00,183.27,183.47,182.83,183.43,16276.0,183.27,183.47,182.83,183.43,16276.0
2025-03-05 13:50:00,183.44,184.07,183.43,184.02,19936.0,183.44,184.07,183.43,184.02,19936.0
2025-03-05 14:00:00,184.0,185.0,183.61,185.0,60371.0,184.0,185.0,183.61,185.0,60371.0
2025-03-05 14:10:00,184.98,185.1,184.33,184.33,54900.0,184.98,185.1,184.33,184.33,54900.0
2025-03-05 14:20:00,184.27,184.46,184.1,184.1,21403.0,184.27,184.46,184.1,184.1,21403.0
2025-03-05 14:30:00,184.11,184.36,183.63,184.05,27045.0,184.11,184.36,183.63,184.05,27045.0
2025-03-05 14:40:00,184.09,184.44,183.98,184.4,33516.0,184.09,184.44,183.98,184.4,33516.0
2025-03-05 14:50:00,184.45,184.77,184.32,184.39,32136.0,184.45,184.77,184.32,184.39,32136.0
2025-03-05 15:00:00,184.39,185.0,184.38,184.93,32691.0,184.39,185.0,184.38,184.93,32691.0
2025-03-05 15:10:00,184.85,185.17,184.13,184.56,55419.0,184.85,185.17,184.13,184.56,55419.0
2025-03-05 15:20:00,184.62,185.27,184.1,185.12,44641.0,184.62,185.27,184.1,185.12,44641.0
2025-03-05 15:30:00,185.12,185.23,184.67,184.78,48874.0,185.12,185.23,184.67,184.78,48874.0
2025-03-05 15:40:00,184.77,185.06,184.52,184.58,52069.0,184.77,185.06,184.52,184.58,52069.0
2025-03-05 15:50:00,184.54,184.65,183.98,184.37,155023.0,184.54,184.65,183.98,184.37,155023.0
2025-03-06 09:30:00,180.3,182.7,180.3,181.61,157697.0,180.3,182.7,180.3,181.61,157697.0
2025-03-06 09:40:00,181.41,181.53,180.41,180.86,55385.0,181.41,181.53,180.41,180.86,55385.0
2025-03-06 09:50:00,180.85,181.84,180.85,181.33,38078.0,180.85,181.84,180.85,181.33,38078.0
2025-03-06 10:00:00,181.21,183.0,180.81,182.87,43433.0,181.21,183.0,180.81,182.87,43433.0
2025-03-06 10:10:00,182.84,183.43,182.29,183.16,39139.0,182.84,183.43,182.29,183.16,39139.0
2025-03-06 10:20:00,183.26,183.83,183.16,183.54,52598.0,183.26,183.83,183.16,183.54,52598.0
2025-03-06 10:30:00,183.55,184.13,182.94,184.06,32050.0,183.55,184.13,182.94,184.06,32050.0
2025-03-06 10:40:00,183.98,184.13,183.5,183.63,32111.0,183.98,184.13,183.5,183.63,32111.0
2025-03-06 10:50:00,183.61,183.61,182.94,183.4,45136.0,183.61,183.61,182.94,183.4,45136.0
2025-03-06 11:00:00,183.44,183.92,183.28,183.84,37058.0,183.44,183.92,183.28,183.84,37058.0
2025-03-06 11:10:00,183.75,183.82,183.21,183.26,28739.0,183.75,183.82,183.21,183.26,28739.0
2025-03-06 11:20:00,183.24,183.25,182.3,182.99,40134.0,183.24,183.25,182.3,182.99,40134.0
2025-03-06 11:30:00,182.99,183.43,182.44,182.48,35381.0,182.99,183.43,182.44,182.48,35381.0
2025-03-06 11:40:00,182.45,182.67,182.28,182.51,21022.0,182.45,182.67,182.28,182.51,21022.0
2025-03-06 11:50:00,182.42,182.42,182.05,182.14,25882.0,182.42,182.42,182.05,182.14,25882.0
2025-03-06 12:00:00,182.09,182.33,181.28,181.7,38028.0,182.09,182.33,181.28,181.7,38028.0
2025-03-06 12:10:00,181.77,182.48,181.55,182.36,47074.0,181.77,182.48,181.55,182.36,47074.0
2025-03-06 12:20:00,182.38,182.92,181.82,182.02,35672.0,182.38,182.92,181.82,182.02,35672.0
2025-03-06 12:30:00,181.96,182.5,181.4,181.49,23351.0,181.96,182.5,181.4,181.49,23351.0
2025-03-06 12:40:00,181.46,182.01,181.04,181.27,23928.0,181.46,182.01,181.04,181.27,23928.0
2025-03-06 12:50:00,181.19,181.8,181.03,181.56,86189.0,181.19,181.8,181.03,181.56,86189.0
2025-03-06 13:00:00,181.56,181.56,180.82,180.91,98202.0,181.56,181.56,180.82,180.91,98202.0
2025-03-06 13:10:00,180.9,181.49,180.8,181.37,55511.0,180.9,181.49,180.8,181.37,55511.0
2025-03-06 13:20:00,181.3,181.44,180.64,180.66,41442.0,181.3,181.44,180.64,180.66,41442.0
2025-03-06 13:30:00,180.63,180.77,179.45,179.45,73108.0,180.63,180.77,179.45,179.45,73108.0
2025-03-06 13:40:00,179.42,179.91,178.96,179.72,46019.0,179.42,179.91,178.96,179.72,46019.0
2025-03-06 13:50:00,179.71,180.09,179.69,179.9,37547.0,179.71,180.09,179.69,179.9,37547.0
2025-03-06 14:00:00,179.9,179.93,178.95,179.25,44864.0,179.9,179.93,178.95,179.25,44864.0
2025-03-06 14:10:00,179.31,179.66,178.82,178.83,36130.0,179.31,179.66,178.82,178.83,36130.0
2025-03-06 14:20:00,178.87,179.04,178.59,178.86,47048.0,178.87,179.04,178.59,178.86,47048.0
2025-03-06 14:30:00,178.85,179.19,178.54,178.88,39390.0,178.85,179.19,178.54,178.88,39390.0
2025-03-06 14:40:00,178.89,180.67,178.82,180.46,111782.0,178.89,180.67,178.82,180.46,111782.0
2025-03-06 14:50:00,180.52,180.99,179.36,179.37,48457.0,180.52,180.99,179.36,179.37,48457.0
2025-03-06 15:00:00,179.29,180.13,179.19,179.73,45308.0,179.29,180.13,179.19,179.73,45308.0
2025-03-06 15:10:00,179.74,179.96,179.4,179.62,59490.0,179.74,179.96,179.4,179.62,59490.0
2025-03-06 15:20:00,179.57,179.72,178.87,179.52,65086.0,179.57,179.72,178.87,179.52,65086.0
2025-03-06 15:30:00,179.59,180.03,179.36,179.44,71910.0,179.59,180.03,179.36,179.44,71910.0
2025-03-06 15:40:00,179.36,179.56,178.84,179.44,92972.0,179.36,179.56,178.84,179.44,92972.0
2025-03-06 15:50:00,179.49,179.65,179.17,179.37,210523.0,179.49,179.65,179.17,179.37,210523.0
2025-03-07 09:30:00,177.92,179.2,177.73,178.32,125379.0,177.92,179.2,177.73,178.32,125379.0
2025-03-07 09:40:00,178.21,179.47,178.21,179.34,32629.0,178.21,179.47,178.21,179.34,32629.0
2025-03-07 09:50:00,179.29,180.22,179.15,179.15,54547.0,179.29,180.22,179.15,179.15,54547.0
2025-03-07 10:00:00,179.16,179.85,178.52,179.47,37746.0,179.16,179.85,178.52,179.47,37746.0
2025-03-07 10:10:00,179.34,179.55,178.66,179.1,36796.0,179.34,179.55,178.66,179.1,36796.0
2025-03-07 10:20:00,179.15,179.21,177.8,178.04,33984.0,179.15,179.21,177.8,178.04,33984.0
2025-03-07 10:30:00,178.03,178.03,176.2,176.7,81816.0,178.03,178.03,176.2,176.7,81816.0
2025-03-07 10:40:00,176.7,178.46,176.23,178.04,45446.0,176.7,178.46,176.23,178.04,45446.0
2025-03-07 10:50:00,178.17,178.39,177.2,178.16,40314.0,178.17,178.39,177.2,178.16,40314.0
2025-03-07 11:00:00,177.84,178.34,177.43,178.11,39546.0,177.84,178.34,177.43,178.11,39546.0
2025-03-07 11:10:00,177.83,178.02,177.02,177.13,42575.0,177.83,178.02,177.02,177.13,42575.0
2025-03-07 11:20:00,177.13,177.25,175.38,175.85,113691.0,177.13,177.25,175.38,175.85,113691.0
2025-03-07 11:30:00,175.92,176.18,175.08,175.52,66349.0,175.92,176.18,175.08,175.52,66349.0
2025-03-07 11:40:00,175.46,175.47,174.35,174.86,87866.0,175.46,175.47,174.35,174.86,87866.0
2025-03-07 11:50:00,174.94,175.04,174.28,174.45,52829.0,174.94,175.04,174.28,174.45,52829.0
2025-03-07 12:00:00,174.6,175.45,174.43,174.64,106651.0,174.6,175.45,174.43,174.64,106651.0
2025-03-07 12:10:00,174.71,174.82,173.89,174.16,70357.0,174.71,174.82,173.89,174.16,70357.0
2025-03-07 12:20:00,174.22,175.67,174.21,175.58,36604.0,174.22,175.67,174.21,175.58,36604.0
2025-03-07 12:30:00,175.5,176.69,175.3,176.11,41701.0,175.5,176.69,175.3,176.11,41701.0
2025-03-07 12:40:00,176.1,177.24,176.07,176.89,83764.0,176.1,177.24,176.07,176.89,83764.0
2025-03-07 12:50:00,176.92,177.46,176.0,176.22,46795.0,176.92,177.46,176.0,176.22,46795.0
2025-03-07 13:00:00,176.33,177.97,176.32,177.4,34441.0,176.33,177.97,176.32,177.4,34441.0
2025-03-07 13:10:00,177.32,177.99,177.14,177.99,30086.0,177.32,177.99,177.14,177.99,30086.0
2025-03-07 13:20:00,177.77,178.43,177.74,178.22,35652.0,177.77,178.43,177.74,178.22,35652.0
2025-03-07 13:30:00,178.22,179.05,178.1,178.98,44254.0,178.22,179.05,178.1,178.98,44254.0
2025-03-07 13:40:00,178.95,179.37,178.78,179.25,39584.0,178.95,179.37,178.78,179.25,39584.0
2025-03-07 13:50:00,179.26,179.65,179.1,179.64,31079.0,179.26,179.65,179.1,179.64,31079.0
2025-03-07 14:00:00,179.66,179.85,179.09,179.09,36353.0,179.66,179.85,179.09,179.09,36353.0
2025-03-07 14:10:00,179.17,179.79,179.1,179.73,37379.0,179.17,179.79,179.1,179.73,37379.0
2025-03-07 14:20:00,179.61,180.57,179.61,180.52,45272.0,179.61,180.57,179.61,180.52,45272.0
2025-03-07 14:30:00,180.51,181.07,180.24,180.63,57546.0,180.51,181.07,180.24,180.63,57546.0
2025-03-07 14:40:00,180.85,180.94,180.07,180.1,39981.0,180.85,180.94,180.07,180.1,39981.0
2025-03-07 14:50:00,180.1,180.59,180.1,180.28,31765.0,180.1,180.59,180.1,180.28,31765.0
2025-03-07 15:00:00,180.28,181.0,180.04,180.96,31029.0,180.28,181.0,180.04,180.96,31029.0
2025-03-07 15:10:00,180.98,181.28,180.62,181.22,60537.0,180.98,181.28,180.62,181.22,60537.0
2025-03-07 15:20:00,181.22,181.23,180.67,180.92,39813.0,181.22,181.23,180.67,180.92,39813.0
2025-03-07 15:30:00,180.94,181.1,179.91,180.08,50129.0,180.94,181.1,179.91,180.08,50129.0
2025-03-07 15:40:00,180.03,180.99,179.46,180.82,97047.0,180.03,180.99,179.46,180.82,97047.0
2025-03-07 15:50:00,180.77,182.0,180.48,180.9,438465.0,180.77,182.0,180.48,180.9,438465.0
2025-03-10 09:30:00,177.38,177.74,174.6,175.57,165000.0,177.38,177.74,174.6,175.57,165000.0
2025-03-10 09:40:00,175.56,176.68,175.5,176.2,48839.0,175.56,176.68,175.5,176.2,48839.0
2025-03-10 09:50:00,176.2,176.65,175.03,175.67,67799.0,176.2,176.65,175.03,175.67,67799.0
2025-03-10 10:00:00,175.67,175.67,174.31,174.51,84152.0,175.67,175.67,174.31,174.51,84152.0
2025-03-10 10:10:00,174.43,175.0,174.11,174.63,74867.0,174.43,175.0,174.11,174.63,74867.0
2025-03-10 10:20:00,174.66,174.75,173.35,173.55,112941.0,174.66,174.75,173.35,173.55,112941.0
2025-03-10 10:30:00,173.5,174.01,173.1,173.91,152141.0,173.5,174.01,173.1,173.91,152141.0
2025-03-10 10:40:00,173.9,174.88,173.6,174.54,97709.0,173.9,174.88,173.6,174.54,97709.0
2025-03-10 10:50:00,174.59,174.68,174.09,174.27,98529.0,174.59,174.68,174.09,174.27,98529.0
2025-03-10 11:00:00,174.3,175.26,174.3,174.94,102982.0,174.3,175.26,174.3,174.94,102982.0
2025-03-10 11:10:00,174.82,174.95,174.0,174.1,55896.0,174.82,174.95,174.0,174.1,55896.0
2025-03-10 11:20:00,174.1,174.94,173.9,174.81,50730.0,174.1,174.94,173.9,174.81,50730.0
2025-03-10 11:30:00,174.78,175.78,174.78,175.71,67097.0,174.78,175.78,174.78,175.71,67097.0
2025-03-10 11:40:00,175.72,176.13,175.01,176.06,36594.0,175.72,176.13,175.01,176.06,36594.0
2025-03-10 11:50:00,176.03,176.03,175.31,175.63,30018.0,176.03,176.03,175.31,175.63,30018.0
2025-03-10 12:00:00,175.59,175.84,174.92,175.18,49563.0,175.59,175.84,174.92,175.18,49563.0
2025-03-10 12:10:00,175.2,175.6,174.69,174.87,42246.0,175.2,175.6,174.69,174.87,42246.0
2025-03-10 12:20:00,174.84,175.4,174.5,175.27,48932.0,174.84,175.4,174.5,175.27,48932.0
2025-03-10 12:30:00,175.34,175.83,174.86,174.92,29883.0,175.34,175.83,174.86,174.92,29883.0
2025-03-10 12:40:00,174.86,175.35,174.85,175.18,43297.0,174.86,175.35,174.85,175.18,43297.0
2025-03-10 12:50:00,175.16,175.65,174.99,175.3,13892.0,175.16,175.65,174.99,175.3,13892.0
2025-03-10 13:00:00,175.2,175.32,174.79,174.94,35480.0,175.2,175.32,174.79,174.94,35480.0
2025-03-10 13:10:00,174.88,175.65,174.64,175.53,71594.0,174.88,175.65,174.64,175.53,71594.0
2025-03-10 13:20:00,175.48,175.97,175.12,175.21,92158.0,175.48,175.97,175.12,175.21,92158.0
2025-03-10 13:30:00,175.22,175.41,174.59,174.76,62388.0,175.22,175.41,174.59,174.76,62388.0
2025-03-10 13:40:00,174.73,175.08,174.33,174.48,30743.0,174.73,175.08,174.33,174.48,30743.0
2025-03-10 13:50:00,174.45,174.55,173.98,174.13,77604.0,174.45,174.55,173.98,174.13,77604.0
2025-03-10 14:00:00,174.2,174.2,173.44,173.79,51172.0,174.2,174.2,173.44,173.79,51172.0
2025-03-10 14:10:00,173.76,174.49,173.74,174.29,36993.0,173.76,174.49,173.74,174.29,36993.0
2025-03-10 14:20:00,174.27,174.4,173.75,173.89,58343.0,174.27,174.4,173.75,173.89,58343.0
2025-03-10 14:30:00,173.92,174.42,173.91,174.21,30069.0,173.92,174.42,173.91,174.21,30069.0
2025-03-10 14:40:00,174.24,174.64,174.08,174.42,53634.0,174.24,174.64,174.08,174.42,53634.0
2025-03-10 14:50:00,174.39,174.49,173.38,173.41,53822.0,174.39,174.49,173.38,173.41,53822.0
2025-03-10 15:00:00,173.33,173.63,172.66,172.75,59823.0,173.33,173.63,172.66,172.75,59823.0
2025-03-10 15:10:00,172.75,174.05,172.62,173.83,64356.0,172.75,174.05,172.62,173.83,64356.0
2025-03-10 15:20:00,173.87,175.01,173.79,174.33,55589.0,173.87,175.01,173.79,174.33,55589.0
2025-03-10 15:30:00,174.31,175.28,174.28,174.78,69420.0,174.31,175.28,174.28,174.78,69420.0
2025-03-10 15:40:00,174.72,174.76,173.27,173.96,121975.0,174.72,174.76,173.27,173.96,121975.0
2025-03-10 15:50:00,174.01,174.45,173.47,173.82,347495.0,174.01,174.45,173.47,173.82,347495.0
2025-03-11 09:30:00,173.79,175.06,172.75,174.98,205700.0,173.79,175.06,172.75,174.98,205700.0
2025-03-11 09:40:00,174.97,178.17,174.88,178.03,91537.0,174.97,178.17,174.88,178.03,91537.0
2025-03-11 09:50:00,178.1,178.6,177.32,178.16,128380.0,178.1,178.6,177.32,178.16,128380.0
2025-03-11 10:00:00,178.3,179.34,176.74,178.54,113403.0,178.3,179.34,176.74,178.54,113403.0
2025-03-11 10:10:00,178.53,178.73,176.85,177.48,60875.0,178.53,178.73,176.85,177.48,60875.0
2025-03-11 10:20:00,177.5,177.91,175.84,175.85,64676.0,177.5,177.91,175.84,175.85,64676.0
2025-03-11 10:30:00,175.88,177.64,175.83,176.84,66589.0,175.88,177.64,175.83,176.84,66589.0
2025-03-11 10:40:00,177.0,178.95,176.87,177.47,93485.0,177.0,178.95,176.87,177.47,93485.0
2025-03-11 10:50:00,177.77,179.2,177.29,178.09,79020.0,177.77,179.2,177.29,178.09,79020.0
2025-03-11 11:00:00,178.01,180.15,177.64,180.11,56632.0,178.01,180.15,177.64,180.11,56632.0
2025-03-11 11:10:00,180.11,180.54,179.61,179.83,63288.0,180.11,180.54,179.61,179.83,63288.0
2025-03-11 11:20:00,179.77,180.04,179.11,179.15,56882.0,179.77,180.04,179.11,179.15,56882.0
2025-03-11 11:30:00,179.4,180.1,179.19,179.81,25789.0,179.4,180.1,179.19,179.81,25789.0
2025-03-11 11:40:00,179.72,180.25,179.52,179.57,53819.0,179.72,180.25,179.52,179.57,53819.0
2025-03-11 11:50:00,179.6,179.73,179.01,179.22,42388.0,179.6,179.73,179.01,179.22,42388.0
2025-03-11 12:00:00,179.18,180.04,178.93,179.43,69903.0,179.18,180.04,178.93,179.43,69903.0
2025-03-11 12:10:00,179.49,179.74,179.33,179.6,60684.0,179.49,179.74,179.33,179.6,60684.0
2025-03-11 12:20:00,179.69,180.12,179.46,179.74,34825.0,179.69,180.12,179.46,179.74,34825.0
2025-03-11 12:30:00,179.84,180.11,179.55,179.55,41803.0,179.84,180.11,179.55,179.55,41803.0
2025-03-11 12:40:00,179.63,179.79,179.18,179.44,32920.0,179.63,179.79,179.18,179.44,32920.0
2025-03-11 12:50:00,179.47,179.65,178.6,178.81,46006.0,179.47,179.65,178.6,178.81,46006.0
2025-03-11 13:00:00,178.8,178.8,178.41,178.42,28318.0,178.8,178.8,178.41,178.42,28318.0
2025-03-11 13:10:00,178.48,178.58,178.07,178.34,45627.0,178.48,178.58,178.07,178.34,45627.0
2025-03-11 13:20:00,178.28,178.35,177.29,177.31,70683.0,178.28,178.35,177.29,177.31,70683.0
2025-03-11 13:30:00,177.28,177.68,176.95,177.35,49006.0,177.28,177.68,176.95,177.35,49006.0
2025-03-11 13:40:00,177.41,178.8,177.29,178.59,93279.0,177.41,178.8,177.29,178.59,93279.0
2025-03-11 13:50:00,178.6,178.85,178.01,178.2,25752.0,178.6,178.85,178.01,178.2,25752.0
2025-03-11 14:00:00,178.34,179.67,178.34,179.16,36744.0,178.34,179.67,178.34,179.16,36744.0
2025-03-11 14:10:00,179.46,179.77,179.38,179.63,50255.0,179.46,179.77,179.38,179.63,50255.0
2025-03-11 14:20:00,179.72,180.72,179.47,180.57,57379.0,179.72,180.72,179.47,180.57,57379.0
2025-03-11 14:30:00,180.68,180.76,180.06,180.41,51713.0,180.68,180.76,180.06,180.41,51713.0
2025-03-11 14:40:00,180.5,181.69,180.42,181.64,51255.0,180.5,181.69,180.42,181.64,51255.0
2025-03-11 14:50:00,181.64,182.39,181.59,181.65,66603.0,181.64,182.39,181.59,181.65,66603.0
2025-03-11 15:00:00,181.66,181.99,181.17,181.63,36032.0,181.66,181.99,181.17,181.63,36032.0
2025-03-11 15:10:00,181.56,181.56,180.1,180.38,39502.0,181.56,181.56,180.1,180.38,39502.0
2025-03-11 15:20:00,180.39,180.9,180.09,180.65,40829.0,180.39,180.9,180.09,180.65,40829.0
2025-03-11 15:30:00,180.67,180.7,180.09,180.2,33624.0,180.67,180.7,180.09,180.2,33624.0
2025-03-11 15:40:00,180.17,180.85,179.73,180.74,94386.0,180.17,180.85,179.73,180.74,94386.0
2025-03-11 15:50:00,180.75,180.8,178.9,178.9,310961.0,180.75,180.8,178.9,178.9,310961.0
2025-03-12 09:30:00,183.64,184.17,182.15,182.81,162868.0,183.64,184.17,182.15,182.81,162868.0
2025-03-12 09:40:00,182.95,183.09,181.08,181.92,57147.0,182.95,183.09,181.08,181.92,57147.0
2025-03-12 09:50:00,181.92,182.36,180.66,180.89,55580.0,181.92,182.36,180.66,180.89,55580.0
2025-03-12 10:00:00,180.8,182.29,179.87,181.9,78576.0,180.8,182.29,179.87,181.9,78576.0
2025-03-12 10:10:00,181.96,182.19,180.27,180.86,37094.0,181.96,182.19,180.27,180.86,37094.0
2025-03-12 10:20:00,180.75,181.43,180.58,181.18,28927.0,180.75,181.43,180.58,181.18,28927.0
2025-03-12 10:30:00,181.18,181.19,179.49,179.49,54164.0,181.18,181.19,179.49,179.49,54164.0
2025-03-12 10:40:00,179.56,179.74,179.11,179.25,48257.0,179.56,179.74,179.11,179.25,48257.0
2025-03-12 10:50:00,179.06,179.73,178.77,178.91,48888.0,179.06,179.73,178.77,178.91,48888.0
2025-03-12 11:00:00,178.84,179.06,178.0,178.33,54386.0,178.84,179.06,178.0,178.33,54386.0
2025-03-12 11:10:00,178.38,178.77,178.01,178.61,53945.0,178.38,178.77,178.01,178.61,53945.0
2025-03-12 11:20:00,178.54,179.81,178.37,179.63,42158.0,178.54,179.81,178.37,179.63,42158.0
2025-03-12 11:30:00,179.67,180.21,179.52,180.15,21877.0,179.67,180.21,179.52,180.15,21877.0
2025-03-12 11:40:00,180.08,180.54,180.01,180.42,31353.0,180.08,180.54,180.01,180.42,31353.0
2025-03-12 11:50:00,180.47,180.58,179.87,180.53,22734.0,180.47,180.58,179.87,180.53,22734.0
2025-03-12 12:00:00,180.58,180.58,180.18,180.49,29003.0,180.58,180.58,180.18,180.49,29003.0
2025-03-12 12:10:00,180.39,181.18,180.2,180.46,69879.0,180.39,181.18,180.2,180.46,69879.0
2025-03-12 12:20:00,180.7,180.98,180.4,180.54,50398.0,180.7,180.98,180.4,180.54,50398.0
2025-03-12 12:30:00,180.64,181.35,180.52,180.97,44312.0,180.64,181.35,180.52,180.97,44312.0
2025-03-12 12:40:00,180.82,180.9,179.88,180.85,20450.0,180.82,180.9,179.88,180.85,20450.0
2025-03-12 12:50:00,180.92,181.22,180.12,180.13,46128.0,180.92,181.22,180.12,180.13,46128.0
2025-03-12 13:00:00,180.22,180.4,179.8,180.36,24710.0,180.22,180.4,179.8,180.36,24710.0
2025-03-12 13:10:00,180.43,180.43,179.83,179.9,37804.0,180.43,180.43,179.83,179.9,37804.0
2025-03-12 13:20:00,179.96,180.36,179.84,180.14,43866.0,179.96,180.36,179.84,180.14,43866.0
2025-03-12 13:30:00,180.17,180.39,179.75,179.98,66527.0,180.17,180.39,179.75,179.98,66527.0
2025-03-12 13:40:00,179.86,180.09,179.45,179.51,15020.0,179.86,180.09,179.45,179.51,15020.0
2025-03-12 13:50:00,179.56,179.56,178.14,178.22,39329.0,179.56,179.56,178.14,178.22,39329.0
2025-03-12 14:00:00,178.14,178.89,178.13,178.4,48922.0,178.14,178.89,178.13,178.4,48922.0
2025-03-12 14:10:00,178.38,179.33,178.28,179.24,52758.0,178.38,179.33,178.28,179.24,52758.0
2025-03-12 14:20:00,179.29,179.65,178.93,179.41,44960.0,179.29,179.65,178.93,179.41,44960.0
2025-03-12 14:30:00,179.45,179.66,179.24,179.58,24369.0,179.45,179.66,179.24,179.58,24369.0
2025-03-12 14:40:00,179.53,180.11,179.53,179.99,35882.0,179.53,180.11,179.53,179.99,35882.0
2025-03-12 14:50:00,179.98,180.04,179.45,179.73,27652.0,179.98,180.04,179.45,179.73,27652.0
2025-03-12 15:00:00,179.63,179.63,178.84,179.18,30146.0,179.63,179.63,178.84,179.18,30146.0
2025-03-12 15:10:00,179.14,179.3,178.77,179.3,29174.0,179.14,179.3,178.77,179.3,29174.0
2025-03-12 15:20:00,179.28,179.39,178.5,178.85,28906.0,179.28,179.39,178.5,178.85,28906.0
2025-03-12 15:30:00,178.92,179.28,178.65,178.66,27696.0,178.92,179.28,178.65,178.66,27696.0
2025-03-12 15:40:00,178.66,179.07,178.41,178.95,57512.0,178.66,179.07,178.41,178.95,57512.0
2025-03-12 15:50:00,178.91,179.9,178.42,179.44,352852.0,178.91,179.9,178.42,179.44,352852.0
2025-03-13 09:30:00,178.38,178.77,174.31,174.63,121231.0,178.38,178.77,174.31,174.63,121231.0
2025-03-13 09:40:00,174.83,176.41,174.49,176.07,59131.0,174.83,176.41,174.49,176.07,59131.0
2025-03-13 09:50:00,176.05,176.19,174.92,175.11,96945.0,176.05,176.19,174.92,175.11,96945.0
2025-03-13 10:00:00,175.11,176.87,174.57,176.59,63881.0,175.11,176.87,174.57,176.59,63881.0
2025-03-13 10:10:00,176.48,177.02,175.89,177.02,60329.0,176.48,177.02,175.89,177.02,60329.0
2025-03-13 10:20:00,177.01,177.82,176.8,176.9,40127.0,177.01,177.82,176.8,176.9,40127.0
2025-03-13 10:30:00,176.9,177.6,176.49,176.66,44765.0,176.9,177.6,176.49,176.66,44765.0
2025-03-13 10:40:00,176.63,176.84,176.49,176.7,41318.0,176.63,176.84,176.49,176.7,41318.0
2025-03-13 10:50:00,176.7,177.68,176.65,177.03,36372.0,176.7,177.68,176.65,177.03,36372.0
2025-03-13 11:00:00,177.1,177.58,176.49,176.68,29011.0,177.1,177.58,176.49,176.68,29011.0
2025-03-13 11:10:00,176.73,177.02,176.48,176.85,23823.0,176.73,177.02,176.48,176.85,23823.0
2025-03-13 11:20:00,176.88,176.96,176.22,176.42,51339.0,176.88,176.96,176.22,176.42,51339.0
2025-03-13 11:30:00,176.42,176.67,175.74,175.87,36354.0,176.42,176.67,175.74,175.87,36354.0
2025-03-13 11:40:00,175.87,176.43,175.37,176.26,37995.0,175.87,176.43,175.37,176.26,37995.0
2025-03-13 11:50:00,176.15,176.25,175.4,175.54,24949.0,176.15,176.25,175.4,175.54,24949.0
2025-03-13 12:00:00,175.54,176.68,175.42,176.62,52330.0,175.54,176.68,175.42,176.62,52330.0
2025-03-13 12:10:00,176.59,176.91,176.31,176.9,81104.0,176.59,176.91,176.31,176.9,81104.0
2025-03-13 12:20:00,176.86,177.2,176.72,177.06,44504.0,176.86,177.2,176.72,177.06,44504.0
2025-03-13 12:30:00,177.0,177.83,176.83,177.75,29690.0,177.0,177.83,176.83,177.75,29690.0
2025-03-13 12:40:00,177.79,177.93,176.61,176.93,49247.0,177.79,177.93,176.61,176.93,49247.0
2025-03-13 12:50:00,177.0,177.46,176.54,176.86,28299.0,177.0,177.46,176.54,176.86,28299.0
2025-03-13 13:00:00,176.77,176.93,176.34,176.35,20008.0,176.77,176.93,176.34,176.35,20008.0
2025-03-13 13:10:00,176.44,176.49,175.65,176.09,68838.0,176.44,176.49,175.65,176.09,68838.0
2025-03-13 13:20:00,176.17,176.73,176.14,176.62,57996.0,176.17,176.73,176.14,176.62,57996.0
2025-03-13 13:30:00,176.52,176.56,175.91,176.08,25862.0,176.52,176.56,175.91,176.08,25862.0
2025-03-13 13:40:00,176.13,176.28,175.64,175.73,18949.0,176.13,176.28,175.64,175.73,18949.0
2025-03-13 13:50:00,175.67,176.31,175.66,175.8,28824.0,175.67,176.31,175.66,175.8,28824.0
2025-03-13 14:00:00,175.78,176.56,175.75,176.39,20911.0,175.78,176.56,175.75,176.39,20911.0
2025-03-13 14:10:00,176.37,177.06,176.32,176.58,40336.0,176.37,177.06,176.32,176.58,40336.0
2025-03-13 14:20:00,176.5,177.2,176.37,176.97,38476.0,176.5,177.2,176.37,176.97,38476.0
2025-03-13 14:30:00,176.97,177.47,176.76,177.3,26166.0,176.97,177.47,176.76,177.3,26166.0
2025-03-13 14:40:00,177.3,177.85,177.19,177.77,20670.0,177.3,177.85,177.19,177.77,20670.0
2025-03-13 14:50:00,177.65,177.86,177.2,177.84,18536.0,177.65,177.86,177.2,177.84,18536.0
2025-03-13 15:00:00,177.84,178.18,177.21,177.26,36640.0,177.84,178.18,177.21,177.26,36640.0
2025-03-13 15:10:00,177.21,177.36,177.07,177.34,45903.0,177.21,177.36,177.07,177.34,45903.0
2025-03-13 15:20:00,177.31,177.38,176.53,176.67,34190.0,177.31,177.38,176.53,176.67,34190.0
2025-03-13 15:30:00,176.72,176.73,175.84,175.86,47519.0,176.72,176.73,175.84,175.86,47519.0
2025-03-13 15:40:00,175.83,176.19,175.58,176.09,52214.0,175.83,176.19,175.58,176.09,52214.0
2025-03-13 15:50:00,176.06,176.5,175.62,176.37,194515.0,176.06,176.5,175.62,176.37,194515.0
2025-03-14 09:30:00,178.87,180.61,178.49,180.1,95314.0,178.87,180.61,178.49,180.1,95314.0
2025-03-14 09:40:00,180.24,181.16,179.71,181.1,76686.0,180.24,181.16,179.71,181.1,76686.0
2025-03-14 09:50:00,181.09,181.21,180.15,180.16,16075.0,181.09,181.21,180.15,180.16,16075.0
2025-03-14 10:00:00,180.16,180.96,179.04,179.82,49787.0,180.16,180.96,179.04,179.82,49787.0
2025-03-14 10:10:00,179.94,180.13,179.25,179.68,30545.0,179.94,180.13,179.25,179.68,30545.0
2025-03-14 10:20:00,179.67,179.83,179.0,179.17,65442.0,179.67,179.83,179.0,179.17,65442.0
2025-03-14 10:30:00,179.04,179.73,178.9,179.73,43749.0,179.04,179.73,178.9,179.73,43749.0
2025-03-14 10:40:00,179.85,180.13,179.22,179.83,35342.0,179.85,180.13,179.22,179.83,35342.0
2025-03-14 10:50:00,179.97,180.4,179.42,180.4,16215.0,179.97,180.4,179.42,180.4,16215.0
2025-03-14 11:00:00,180.56,180.8,180.35,180.35,42844.0,180.56,180.8,180.35,180.35,42844.0
2025-03-14 11:10:00,180.36,180.96,180.25,180.74,24518.0,180.36,180.96,180.25,180.74,24518.0
2025-03-14 11:20:00,180.97,181.35,180.73,180.93,25507.0,180.97,181.35,180.73,180.93,25507.0
2025-03-14 11:30:00,180.93,181.53,180.9,181.48,44640.0,180.93,181.53,180.9,181.48,44640.0
2025-03-14 11:40:00,181.48,182.24,181.37,182.15,41190.0,181.48,182.24,181.37,182.15,41190.0
2025-03-14 11:50:00,182.24,182.36,181.9,182.21,26094.0,182.24,182.36,181.9,182.21,26094.0
2025-03-14 12:00:00,182.23,182.38,181.68,181.68,29860.0,182.23,182.38,181.68,181.68,29860.0
2025-03-14 12:10:00,181.79,181.92,181.6,181.69,26815.0,181.79,181.92,181.6,181.69,26815.0
2025-03-14 12:20:00,181.68,181.96,181.31,181.48,22472.0,181.68,181.96,181.31,181.48,22472.0
2025-03-14 12:30:00,181.43,182.29,181.42,182.2,29117.0,181.43,182.29,181.42,182.2,29117.0
2025-03-14 12:40:00,182.12,182.41,182.03,182.34,29218.0,182.12,182.41,182.03,182.34,29218.0
2025-03-14 12:50:00,182.39,182.68,182.25,182.41,24912.0,182.39,182.68,182.25,182.41,24912.0
2025-03-14 13:00:00,182.41,182.51,181.85,182.51,25545.0,182.41,182.51,181.85,182.51,25545.0
2025-03-14 13:10:00,182.51,182.72,182.2,182.27,18869.0,182.51,182.72,182.2,182.27,18869.0
2025-03-14 13:20:00,182.41,182.62,182.09,182.28,30008.0,182.41,182.62,182.09,182.28,30008.0
2025-03-14 13:30:00,182.25,182.53,182.05,182.43,35841.0,182.25,182.53,182.05,182.43,35841.0
2025-03-14 13:40:00,182.38,182.48,181.87,181.97,20895.0,182.38,182.48,181.87,181.97,20895.0
2025-03-14 13:50:00,181.94,182.25,181.85,181.86,19370.0,181.94,182.25,181.85,181.86,19370.0
2025-03-14 14:00:00,181.93,182.4,181.92,182.3,16016.0,181.93,182.4,181.92,182.3,16016.0
2025-03-14 14:10:00,182.28,182.33,182.0,182.16,15498.0,182.28,182.33,182.0,182.16,15498.0
2025-03-14 14:20:00,182.09,182.22,181.81,181.96,26615.0,182.09,182.22,181.81,181.96,26615.0
2025-03-14 14:30:00,181.96,182.61,181.93,182.61,17767.0,181.96,182.61,181.93,182.61,17767.0
2025-03-14 14:40:00,182.64,183.05,182.62,182.84,30344.0,182.64,183.05,182.62,182.84,30344.0
2025-03-14 14:50:00,182.74,182.8,182.4,182.7,20650.0,182.74,182.8,182.4,182.7,20650.0
2025-03-14 15:00:00,182.68,182.92,182.52,182.87,29613.0,182.68,182.92,182.52,182.87,29613.0
2025-03-14 15:10:00,182.8,182.93,182.61,182.68,34126.0,182.8,182.93,182.61,182.68,34126.0
2025-03-14 15:20:00,182.67,182.84,182.36,182.42,43272.0,182.67,182.84,182.36,182.42,43272.0
2025-03-14 15:30:00,182.42,182.72,182.4,182.42,39055.0,182.42,182.72,182.4,182.42,39055.0
2025-03-14 15:40:00,182.38,182.92,182.34,182.86,56107.0,182.38,182.92,182.34,182.86,56107.0
2025-03-14 15:50:00,182.82,182.98,182.24,182.31,348555.0,182.82,182.98,182.24,182.31,348555.0
2025-03-17 09:30:00,183.18,184.9,182.0,184.71,92453.0,183.18,184.9,182.0,184.71,92453.0
2025-03-17 09:40:00,184.83,185.31,183.52,183.76,37846.0,184.83,185.31,183.52,183.76,37846.0
2025-03-17 09:50:00,183.71,184.78,183.61,184.2,25260.0,183.71,184.78,183.61,184.2,25260.0
2025-03-17 10:00:00,184.22,184.29,183.27,183.94,30805.0,184.22,184.29,183.27,183.94,30805.0
2025-03-17 10:10:00,184.04,184.5,183.88,184.16,25764.0,184.04,184.5,183.88,184.16,25764.0
2025-03-17 10:20:00,184.24,184.3,183.33,183.33,34963.0,184.24,184.3,183.33,183.33,34963.0
2025-03-17 10:30:00,183.18,183.61,182.76,183.6,19571.0,183.18,183.61,182.76,183.6,19571.0
2025-03-17 10:40:00,183.43,183.63,183.16,183.2,16540.0,183.43,183.63,183.16,183.2,16540.0
2025-03-17 10:50:00,183.25,183.56,182.71,183.21,24557.0,183.25,183.56,182.71,183.21,24557.0
2025-03-17 11:00:00,183.25,183.49,182.62,182.93,35941.0,183.25,183.49,182.62,182.93,35941.0
2025-03-17 11:10:00,182.95,183.52,182.95,183.52,44177.0,182.95,183.52,182.95,183.52,44177.0
2025-03-17 11:20:00,183.58,183.74,183.13,183.21,15660.0,183.58,183.74,183.13,183.21,15660.0
2025-03-17 11:30:00,183.17,183.38,182.86,183.07,13775.0,183.17,183.38,182.86,183.07,13775.0
2025-03-17 11:40:00,183.04,183.55,183.0,183.45,8822.0,183.04,183.55,183.0,183.45,8822.0
2025-03-17 11:50:00,183.42,183.72,183.27,183.36,11840.0,183.42,183.72,183.27,183.36,11840.0
2025-03-17 12:00:00,183.38,184.08,183.2,183.81,27087.0,183.38,184.08,183.2,183.81,27087.0
2025-03-17 12:10:00,183.88,183.91,183.57,183.58,27978.0,183.88,183.91,183.57,183.58,27978.0
2025-03-17 12:20:00,183.58,183.61,183.13,183.44,11966.0,183.58,183.61,183.13,183.44,11966.0
2025-03-17 12:30:00,183.27,183.89,183.23,183.56,10499.0,183.27,183.89,183.23,183.56,10499.0
2025-03-17 12:40:00,183.48,183.48,183.01,183.44,12864.0,183.48,183.48,183.01,183.44,12864.0
2025-03-17 12:50:00,183.47,183.71,183.44,183.55,26724.0,183.47,183.71,183.44,183.55,26724.0
2025-03-17 13:00:00,183.55,183.57,183.18,183.52,13350.0,183.55,183.57,183.18,183.52,13350.0
2025-03-17 13:10:00,183.55,183.79,183.45,183.63,21912.0,183.55,183.79,183.45,183.63,21912.0
2025-03-17 13:20:00,183.6,184.42,183.46,184.22,45198.0,183.6,184.42,183.46,184.22,45198.0
2025-03-17 13:30:00,184.28,184.58,184.15,184.5,35519.0,184.28,184.58,184.15,184.5,35519.0
2025-03-17 13:40:00,184.5,185.08,184.33,184.63,30131.0,184.5,185.08,184.33,184.63,30131.0
2025-03-17 13:50:00,184.59,184.68,184.33,184.41,16163.0,184.59,184.68,184.33,184.41,16163.0
2025-03-17 14:00:00,184.4,184.7,184.29,184.59,60051.0,184.4,184.7,184.29,184.59,60051.0
2025-03-17 14:10:00,184.57,185.17,184.51,184.97,36031.0,184.57,185.17,184.51,184.97,36031.0
2025-03-17 14:20:00,185.01,185.53,184.85,185.48,20657.0,185.01,185.53,184.85,185.48,20657.0
2025-03-17 14:30:00,185.41,185.7,185.22,185.59,68171.0,185.41,185.7,185.22,185.59,68171.0
2025-03-17 14:40:00,185.63,185.9,185.52,185.76,39615.0,185.63,185.9,185.52,185.76,39615.0
2025-03-17 14:50:00,185.7,186.16,185.7,185.98,26165.0,185.7,186.16,185.7,185.98,26165.0
2025-03-17 15:00:00,186.0,186.1,185.74,185.9,11053.0,186.0,186.1,185.74,185.9,11053.0
2025-03-17 15:10:00,185.79,185.84,185.53,185.79,17682.0,185.79,185.84,185.53,185.79,17682.0
2025-03-17 15:20:00,185.75,186.01,185.74,185.87,20834.0,185.75,186.01,185.74,185.87,20834.0
2025-03-17 15:30:00,185.85,186.0,185.47,185.51,42246.0,185.85,186.0,185.47,185.51,42246.0
2025-03-17 15:40:00,185.54,185.63,185.14,185.38,47398.0,185.54,185.63,185.14,185.38,47398.0
2025-03-17 15:50:00,185.33,185.33,184.76,184.99,209270.0,185.33,185.33,184.76,184.99,209270.0
2025-03-18 09:30:00,182.95,184.35,182.15,183.42,185515.0,182.95,184.35,182.15,183.42,185515.0
2025-03-18 09:40:00,183.42,183.46,182.01,182.42,44670.0,183.42,183.46,182.01,182.42,44670.0
2025-03-18 09:50:00,182.39,182.66,181.02,181.31,80220.0,182.39,182.66,181.02,181.31,80220.0
2025-03-18 10:00:00,181.3,182.74,180.93,182.23,38914.0,181.3,182.74,180.93,182.23,38914.0
2025-03-18 10:10:00,182.27,182.76,182.03,182.62,19082.0,182.27,182.76,182.03,182.62,19082.0
2025-03-18 10:20:00,182.65,183.08,182.65,183.01,20606.0,182.65,183.08,182.65,183.01,20606.0
2025-03-18 10:30:00,183.0,183.39,182.62,183.39,17296.0,183.0,183.39,182.62,183.39,17296.0
2025-03-18 10:40:00,183.32,183.38,182.31,182.41,36991.0,183.32,183.38,182.31,182.41,36991.0
2025-03-18 10:50:00,182.37,182.71,182.17,182.27,25849.0,182.37,182.71,182.17,182.27,25849.0
2025-03-18 11:00:00,182.17,182.24,181.22,181.63,21910.0,182.17,182.24,181.22,181.63,21910.0
2025-03-18 11:10:00,181.64,182.32,181.55,182.27,12823.0,181.64,182.32,181.55,182.27,12823.0
2025-03-18 11:20:00,182.28,182.46,181.92,182.35,17996.0,182.28,182.46,181.92,182.35,17996.0
2025-03-18 11:30:00,182.25,182.54,182.17,182.38,18967.0,182.25,182.54,182.17,182.38,18967.0
2025-03-18 11:40:00,182.31,182.36,181.97,182.06,15389.0,182.31,182.36,181.97,182.06,15389.0
2025-03-18 11:50:00,181.97,182.1,181.67,182.1,9957.0,181.97,182.1,181.67,182.1,9957.0
2025-03-18 12:00:00,182.0,182.56,182.0,182.49,24874.0,182.0,182.56,182.0,182.49,24874.0
2025-03-18 12:10:00,182.42,182.84,182.38,182.54,19482.0,182.42,182.84,182.38,182.54,19482.0
2025-03-18 12:20:00,182.54,183.2,182.54,183.17,7186.0,182.54,183.2,182.54,183.17,7186.0
2025-03-18 12:30:00,183.15,183.27,182.8,182.81,18544.0,183.15,183.27,182.8,182.81,18544.0
2025-03-18 12:40:00,182.86,183.05,182.35,182.52,13247.0,182.86,183.05,182.35,182.52,13247.0
2025-03-18 12:50:00,182.45,183.15,182.23,182.92,19066.0,182.45,183.15,182.23,182.92,19066.0
2025-03-18 13:00:00,182.86,182.93,182.23,182.44,8746.0,182.86,182.93,182.23,182.44,8746.0
2025-03-18 13:10:00,182.39,182.88,182.21,182.46,26896.0,182.39,182.88,182.21,182.46,26896.0
2025-03-18 13:20:00,182.53,182.83,182.44,182.65,8666.0,182.53,182.83,182.44,182.65,8666.0
2025-03-18 13:30:00,182.57,183.36,182.53,183.31,20386.0,182.57,183.36,182.53,183.31,20386.0
2025-03-18 13:40:00,183.26,183.36,182.85,182.94,14558.0,183.26,183.36,182.85,182.94,14558.0
2025-03-18 13:50:00,182.96,183.11,182.66,182.82,11651.0,182.96,183.11,182.66,182.82,11651.0
2025-03-18 14:00:00,182.84,182.84,182.35,182.66,9751.0,182.84,182.84,182.35,182.66,9751.0
2025-03-18 14:10:00,182.69,182.69,182.45,182.64,15806.0,182.69,182.69,182.45,182.64,15806.0
2025-03-18 14:20:00,182.63,183.0,182.54,182.63,19215.0,182.63,183.0,182.54,182.63,19215.0
2025-03-18 14:30:00,182.62,182.97,182.54,182.92,9565.0,182.62,182.97,182.54,182.92,9565.0
2025-03-18 14:40:00,182.91,183.23,182.75,183.18,12191.0,182.91,183.23,182.75,183.18,12191.0
2025-03-18 14:50:00,183.18,183.41,183.0,183.14,21915.0,183.18,183.41,183.0,183.14,21915.0
2025-03-18 15:00:00,183.11,183.11,182.74,183.02,11290.0,183.11,183.11,182.74,183.02,11290.0
2025-03-18 15:10:00,183.09,183.17,182.76,183.09,18511.0,183.09,183.17,182.76,183.09,18511.0
2025-03-18 15:20:00,183.09,183.25,182.85,182.86,15167.0,183.09,183.25,182.85,182.86,15167.0
2025-03-18 15:30:00,182.99,183.21,182.77,182.78,20987.0,182.99,183.21,182.77,182.78,20987.0
2025-03-18 15:40:00,182.79,183.05,182.63,182.81,41038.0,182.79,183.05,182.63,182.81,41038.0
2025-03-18 15:50:00,182.79,183.31,182.65,183.14,154436.0,182.79,183.31,182.65,183.14,154436.0
2025-03-19 09:30:00,182.97,184.33,182.6,183.76,62243.0,182.97,184.33,182.6,183.76,62243.0
2025-03-19 09:40:00,183.93,184.78,183.1,184.56,21034.0,183.93,184.78,183.1,184.56,21034.0
2025-03-19 09:50:00,184.58,185.48,184.57,185.26,35957.0,184.58,185.48,184.57,185.26,35957.0
2025-03-19 10:00:00,185.22,186.62,185.19,186.48,42222.0,185.22,186.62,185.19,186.48,42222.0
2025-03-19 10:10:00,186.48,186.63,186.16,186.45,36707.0,186.48,186.63,186.16,186.45,36707.0
2025-03-19 10:20:00,186.37,186.39,185.78,185.8,28995.0,186.37,186.39,185.78,185.8,28995.0
2025-03-19 10:30:00,185.81,186.61,185.64,186.32,27860.0,185.81,186.61,185.64,186.32,27860.0
2025-03-19 10:40:00,186.36,186.71,186.35,186.56,51185.0,186.36,186.71,186.35,186.56,51185.0
2025-03-19 10:50:00,186.58,186.95,186.36,186.72,59070.0,186.58,186.95,186.36,186.72,59070.0
2025-03-19 11:00:00,186.72,186.75,186.31,186.69,26705.0,186.72,186.75,186.31,186.69,26705.0
2025-03-19 11:10:00,186.77,186.93,186.5,186.53,27190.0,186.77,186.93,186.5,186.53,27190.0
2025-03-19 11:20:00,186.53,187.29,186.41,187.22,35510.0,186.53,187.29,186.41,187.22,35510.0
2025-03-19 11:30:00,187.25,187.58,186.93,187.34,64054.0,187.25,187.58,186.93,187.34,64054.0
2025-03-19 11:40:00,187.33,187.42,187.0,187.01,28325.0,187.33,187.42,187.0,187.01,28325.0
2025-03-19 11:50:00,187.1,187.36,186.92,187.08,16994.0,187.1,187.36,186.92,187.08,16994.0
2025-03-19 12:00:00,187.19,187.44,187.09,187.17,21936.0,187.19,187.44,187.09,187.17,21936.0
2025-03-19 12:10:00,187.18,187.18,186.9,187.01,13966.0,187.18,187.18,186.9,187.01,13966.0
2025-03-19 12:20:00,186.96,187.36,186.95,187.28,14004.0,186.96,187.36,186.95,187.28,14004.0
2025-03-19 12:30:00,187.26,187.31,186.92,187.11,15764.0,187.26,187.31,186.92,187.11,15764.0
2025-03-19 12:40:00,186.97,187.03,186.79,186.99,10830.0,186.97,187.03,186.79,186.99,10830.0
2025-03-19 12:50:00,186.97,187.07,186.75,186.89,17532.0,186.97,187.07,186.75,186.89,17532.0
2025-03-19 13:00:00,186.96,187.07,186.53,186.59,7994.0,186.96,187.07,186.53,186.59,7994.0
2025-03-19 13:10:00,186.61,186.67,186.1,186.34,11704.0,186.61,186.67,186.1,186.34,11704.0
2025-03-19 13:20:00,186.28,186.42,186.22,186.28,9375.0,186.28,186.42,186.22,186.28,9375.0
2025-03-19 13:30:00,186.22,186.34,185.96,186.32,25949.0,186.22,186.34,185.96,186.32,25949.0
2025-03-19 13:40:00,186.28,186.44,185.75,185.81,21029.0,186.28,186.44,185.75,185.81,21029.0
2025-03-19 13:50:00,185.87,186.15,185.83,185.93,40365.0,185.87,186.15,185.83,185.93,40365.0
2025-03-19 14:00:00,185.91,187.19,185.72,186.83,19861.0,185.91,187.19,185.72,186.83,19861.0
2025-03-19 14:10:00,186.92,187.55,186.92,187.36,20653.0,186.92,187.55,186.92,187.36,20653.0
2025-03-19 14:20:00,187.37,187.44,186.93,187.03,16198.0,187.37,187.44,186.93,187.03,16198.0
2025-03-19 14:30:00,187.03,187.95,187.02,187.53,29116.0,187.03,187.95,187.02,187.53,29116.0
2025-03-19 14:40:00,187.4,188.13,187.37,187.85,62763.0,187.4,188.13,187.37,187.85,62763.0
2025-03-19 14:50:00,187.96,188.59,187.83,188.58,26526.0,187.96,188.59,187.83,188.58,26526.0
2025-03-19 15:00:00,188.59,189.68,188.59,189.67,71216.0,188.59,189.68,188.59,189.67,71216.0
2025-03-19 15:10:00,189.52,189.63,188.81,188.98,34270.0,189.52,189.63,188.81,188.98,34270.0
2025-03-19 15:20:00,188.92,188.95,187.67,187.72,60829.0,188.92,188.95,187.67,187.72,60829.0
2025-03-19 15:30:00,187.78,188.69,187.75,188.59,51355.0,187.78,188.69,187.75,188.59,51355.0
2025-03-19 15:40:00,188.55,188.95,188.09,188.15,66164.0,188.55,188.95,188.09,188.15,66164.0
2025-03-19 15:50:00,188.19,188.3,187.46,187.58,189122.0,188.19,188.3,187.46,187.58,189122.0
2025-03-20 09:30:00,185.63,187.17,184.96,187.08,135116.0,185.63,187.17,184.96,187.08,135116.0
2025-03-20 09:40:00,186.99,187.06,185.83,186.27,50869.0,186.99,187.06,185.83,186.27,50869.0
2025-03-20 09:50:00,185.97,186.27,185.87,186.13,54142.0,185.97,186.27,185.87,186.13,54142.0
2025-03-20 10:00:00,186.12,187.42,186.09,186.65,89309.0,186.12,187.42,186.09,186.65,89309.0
2025-03-20 10:10:00,186.64,187.59,186.43,187.2,71224.0,186.64,187.59,186.43,187.2,71224.0
2025-03-20 10:20:00,187.19,188.18,187.14,187.48,38737.0,187.19,188.18,187.14,187.48,38737.0
2025-03-20 10:30:00,187.48,188.84,187.41,188.49,52923.0,187.48,188.84,187.41,188.49,52923.0
2025-03-20 10:40:00,188.4,188.86,188.4,188.51,21719.0,188.4,188.86,188.4,188.51,21719.0
2025-03-20 10:50:00,188.44,188.47,187.84,188.05,22120.0,188.44,188.47,187.84,188.05,22120.0
2025-03-20 11:00:00,188.09,188.16,187.41,188.16,22261.0,188.09,188.16,187.41,188.16,22261.0
2025-03-20 11:10:00,188.14,188.57,187.95,188.21,31459.0,188.14,188.57,187.95,188.21,31459.0
2025-03-20 11:20:00,188.31,188.4,188.05,188.15,22881.0,188.31,188.4,188.05,188.15,22881.0
2025-03-20 11:30:00,188.13,188.13,187.32,187.65,24855.0,188.13,188.13,187.32,187.65,24855.0
2025-03-20 11:40:00,187.6,188.41,187.59,188.37,16847.0,187.6,188.41,187.59,188.37,16847.0
2025-03-20 11:50:00,188.31,188.31,187.22,187.22,27604.0,188.31,188.31,187.22,187.22,27604.0
2025-03-20 12:00:00,187.26,187.7,187.0,187.12,27935.0,187.26,187.7,187.0,187.12,27935.0
2025-03-20 12:10:00,187.12,187.12,186.62,186.91,63289.0,187.12,187.12,186.62,186.91,63289.0
2025-03-20 12:20:00,186.91,186.95,185.39,185.57,36945.0,186.91,186.95,185.39,185.57,36945.0
2025-03-20 12:30:00,185.61,186.08,185.61,185.99,25319.0,185.61,186.08,185.61,185.99,25319.0
2025-03-20 12:40:00,185.93,186.04,185.57,185.57,13576.0,185.93,186.04,185.57,185.57,13576.0
2025-03-20 12:50:00,185.61,186.07,185.3,185.45,24297.0,185.61,186.07,185.3,185.45,24297.0
2025-03-20 13:00:00,185.53,186.1,185.45,185.98,30767.0,185.53,186.1,185.45,185.98,30767.0
2025-03-20 13:10:00,186.08,186.08,185.74,185.91,30465.0,186.08,186.08,185.74,185.91,30465.0
2025-03-20 13:20:00,185.91,185.91,184.78,184.86,22052.0,185.91,185.91,184.78,184.86,22052.0
2025-03-20 13:30:00,184.86,185.21,184.82,185.15,24471.0,184.86,185.21,184.82,185.15,24471.0
2025-03-20 13:40:00,185.21,185.56,184.9,185.27,16386.0,185.21,185.56,184.9,185.27,16386.0
2025-03-20 13:50:00,185.25,185.27,184.81,184.98,17521.0,185.25,185.27,184.81,184.98,17521.0
2025-03-20 14:00:00,185.02,185.23,184.9,185.03,27471.0,185.02,185.23,184.9,185.03,27471.0
2025-03-20 14:10:00,185.03,185.25,184.89,184.89,48012.0,185.03,185.25,184.89,184.89,48012.0
2025-03-20 14:20:00,184.96,184.96,183.83,183.84,37718.0,184.96,184.96,183.83,183.84,37718.0
2025-03-20 14:30:00,183.94,184.41,183.82,184.31,46107.0,183.94,184.41,183.82,184.31,46107.0
2025-03-20 14:40:00,184.47,184.48,184.03,184.32,28552.0,184.47,184.48,184.03,184.32,28552.0
2025-03-20 14:50:00,184.37,184.81,183.98,184.01,70428.0,184.37,184.81,183.98,184.01,70428.0
2025-03-20 15:00:00,184.0,184.65,184.0,184.46,22546.0,184.0,184.65,184.0,184.46,22546.0
2025-03-20 15:10:00,184.41,184.68,184.38,184.55,39060.0,184.41,184.68,184.38,184.55,39060.0
2025-03-20 15:20:00,184.54,184.97,184.2,184.2,35511.0,184.54,184.97,184.2,184.2,35511.0
2025-03-20 15:30:00,184.26,184.71,184.1,184.55,105433.0,184.26,184.71,184.1,184.55,105433.0
2025-03-20 15:40:00,184.6,185.04,184.59,184.82,71305.0,184.6,185.04,184.59,184.82,71305.0
2025-03-20 15:50:00,184.91,184.91,183.95,183.99,467039.0,184.91,184.91,183.95,183.99,467039.0
2025-03-21 09:30:00,181.72,181.77,179.72,180.08,597807.0,181.72,181.77,179.72,180.08,597807.0
2025-03-21 09:40:00,180.09,181.35,180.09,181.34,295219.0,180.09,181.35,180.09,181.34,295219.0
2025-03-21 09:50:00,181.29,181.88,181.21,181.26,77316.0,181.29,181.88,181.21,181.26,77316.0
2025-03-21 10:00:00,181.31,182.21,181.0,181.22,72748.0,181.31,182.21,181.0,181.22,72748.0
2025-03-21 10:10:00,181.25,181.55,180.99,181.48,75813.0,181.25,181.55,180.99,181.48,75813.0
2025-03-21 10:20:00,181.42,182.27,181.32,181.7,104893.0,181.42,182.27,181.32,181.7,104893.0
2025-03-21 10:30:00,181.7,182.14,181.45,181.53,32323.0,181.7,182.14,181.45,181.53,32323.0
2025-03-21 10:40:00,181.38,182.1,181.3,181.98,31824.0,181.38,182.1,181.3,181.98,31824.0
2025-03-21 10:50:00,181.91,182.06,181.56,182.0,50023.0,181.91,182.06,181.56,182.0,50023.0
2025-03-21 11:00:00,182.0,182.28,181.78,181.83,36181.0,182.0,182.28,181.78,181.83,36181.0
2025-03-21 11:10:00,181.79,181.91,180.86,180.94,28454.0,181.79,181.91,180.86,180.94,28454.0
2025-03-21 11:20:00,180.94,181.27,180.8,181.17,26260.0,180.94,181.27,180.8,181.17,26260.0
2025-03-21 11:30:00,181.1,181.53,180.96,180.98,20114.0,181.1,181.53,180.96,180.98,20114.0
2025-03-21 11:40:00,180.96,181.02,180.5,180.91,16499.0,180.96,181.02,180.5,180.91,16499.0
2025-03-21 11:50:00,180.9,181.05,180.56,180.6,51246.0,180.9,181.05,180.56,180.6,51246.0
2025-03-21 12:00:00,180.55,181.13,180.4,180.99,23703.0,180.55,181.13,180.4,180.99,23703.0
2025-03-21 12:10:00,180.92,182.0,180.92,181.92,27290.0,180.92,182.0,180.92,181.92,27290.0
2025-03-21 12:20:00,181.83,182.6,181.83,182.23,57928.0,181.83,182.6,181.83,182.23,57928.0
2025-03-21 12:30:00,182.25,182.42,181.86,182.28,53491.0,182.25,182.42,181.86,182.28,53491.0
2025-03-21 12:40:00,182.18,182.5,182.0,182.41,53205.0,182.18,182.5,182.0,182.41,53205.0
2025-03-21 12:50:00,182.45,182.78,182.35,182.73,80388.0,182.45,182.78,182.35,182.73,80388.0
2025-03-21 13:00:00,182.73,182.73,182.22,182.35,43304.0,182.73,182.73,182.22,182.35,43304.0
2025-03-21 13:10:00,182.34,182.39,181.78,181.78,30858.0,182.34,182.39,181.78,181.78,30858.0
2025-03-21 13:20:00,181.73,182.07,181.32,181.36,75972.0,181.73,182.07,181.32,181.36,75972.0
2025-03-21 13:30:00,181.3,181.82,181.26,181.65,31094.0,181.3,181.82,181.26,181.65,31094.0
2025-03-21 13:40:00,181.71,182.03,181.7,181.93,37040.0,181.71,182.03,181.7,181.93,37040.0
2025-03-21 13:50:00,181.91,182.05,181.51,181.65,33606.0,181.91,182.05,181.51,181.65,33606.0
2025-03-21 14:00:00,181.72,182.01,181.61,181.73,75657.0,181.72,182.01,181.61,181.73,75657.0
2025-03-21 14:10:00,181.71,182.15,181.59,182.1,25558.0,181.71,182.15,181.59,182.1,25558.0
2025-03-21 14:20:00,182.0,182.13,181.88,181.95,40296.0,182.0,182.13,181.88,181.95,40296.0
2025-03-21 14:30:00,181.95,182.37,181.94,182.25,52665.0,181.95,182.37,181.94,182.25,52665.0
2025-03-21 14:40:00,182.27,182.5,182.11,182.22,20013.0,182.27,182.5,182.11,182.22,20013.0
2025-03-21 14:50:00,182.22,182.54,182.02,182.32,31631.0,182.22,182.54,182.02,182.32,31631.0
2025-03-21 15:00:00,182.36,182.36,181.97,181.98,24112.0,182.36,182.36,181.97,181.98,24112.0
2025-03-21 15:10:00,181.99,182.17,181.9,182.15,39252.0,181.99,182.17,181.9,182.15,39252.0
2025-03-21 15:20:00,182.11,182.47,181.98,182.23,36291.0,182.11,182.47,181.98,182.23,36291.0
2025-03-21 15:30:00,182.2,182.41,181.8,181.96,104605.0,182.2,182.41,181.8,181.96,104605.0
2025-03-21 15:40:00,181.94,182.26,181.77,182.26,88071.0,181.94,182.26,181.77,182.26,88071.0
2025-03-21 15:50:00,182.6,183.6,182.18,182.29,603209.0,182.6,183.6,182.18,182.29,603209.0
2025-03-24 09:30:00,186.0,186.14,184.42,185.42,94229.0,186.0,186.14,184.42,185.42,94229.0
2025-03-24 09:40:00,185.43,185.92,184.87,185.57,36465.0,185.43,185.92,184.87,185.57,36465.0
2025-03-24 09:50:00,185.69,186.49,185.47,185.5,54958.0,185.69,186.49,185.47,185.5,54958.0
2025-03-24 10:00:00,185.58,185.74,184.85,185.03,31562.0,185.58,185.74,184.85,185.03,31562.0
2025-03-24 10:10:00,184.94,185.3,184.59,184.84,41700.0,184.94,185.3,184.59,184.84,41700.0
2025-03-24 10:20:00,184.85,185.3,184.59,184.96,20575.0,184.85,185.3,184.59,184.96,20575.0
2025-03-24 10:30:00,184.96,185.25,184.9,185.03,22013.0,184.96,185.25,184.9,185.03,22013.0
2025-03-24 10:40:00,185.06,185.43,184.92,185.2,24042.0,185.06,185.43,184.92,185.2,24042.0
2025-03-24 10:50:00,185.13,185.28,184.84,185.11,42714.0,185.13,185.28,184.84,185.11,42714.0
2025-03-24 11:00:00,185.14,185.75,184.99,185.44,22166.0,185.14,185.75,184.99,185.44,22166.0
2025-03-24 11:10:00,185.48,185.55,185.05,185.06,27103.0,185.48,185.55,185.05,185.06,27103.0
2025-03-24 11:20:00,185.18,185.18,184.65,184.88,16083.0,185.18,185.18,184.65,184.88,16083.0
2025-03-24 11:30:00,184.84,185.43,184.79,185.28,9438.0,184.84,185.43,184.79,185.28,9438.0
2025-03-24 11:40:00,185.37,185.48,185.23,185.24,15054.0,185.37,185.48,185.23,185.24,15054.0
2025-03-24 11:50:00,185.32,185.61,185.22,185.45,12897.0,185.32,185.61,185.22,185.45,12897.0
2025-03-24 12:00:00,185.38,185.46,184.83,185.17,24084.0,185.38,185.46,184.83,185.17,24084.0
2025-03-24 12:10:00,185.14,185.14,184.79,184.86,12987.0,185.14,185.14,184.79,184.86,12987.0
2025-03-24 12:20:00,184.84,185.07,184.59,184.77,15218.0,184.84,185.07,184.59,184.77,15218.0
2025-03-24 12:30:00,184.7,185.23,184.67,185.03,16615.0,184.7,185.23,184.67,185.03,16615.0
2025-03-24 12:40:00,185.02,185.25,184.83,185.07,34433.0,185.02,185.25,184.83,185.07,34433.0
2025-03-24 12:50:00,185.03,185.04,184.42,184.49,20631.0,185.03,185.04,184.42,184.49,20631.0
2025-03-24 13:00:00,184.45,184.68,184.11,184.23,25723.0,184.45,184.68,184.11,184.23,25723.0
2025-03-24 13:10:00,184.18,184.36,184.06,184.16,13722.0,184.18,184.36,184.06,184.16,13722.0
2025-03-24 13:20:00,184.0,184.48,183.86,184.48,23546.0,184.0,184.48,183.86,184.48,23546.0
2025-03-24 13:30:00,184.44,184.66,184.38,184.66,16883.0,184.44,184.66,184.38,184.66,16883.0
2025-03-24 13:40:00,184.59,184.67,184.4,184.56,18026.0,184.59,184.67,184.4,184.56,18026.0
2025-03-24 13:50:00,184.49,184.61,184.27,184.46,19168.0,184.49,184.61,184.27,184.46,19168.0
2025-03-24 14:00:00,184.53,184.59,184.27,184.44,22898.0,184.53,184.59,184.27,184.44,22898.0
2025-03-24 14:10:00,184.44,184.7,184.39,184.59,11245.0,184.44,184.7,184.39,184.59,11245.0
2025-03-24 14:20:00,184.53,184.68,184.43,184.63,21253.0,184.53,184.68,184.43,184.63,21253.0
2025-03-24 14:30:00,184.63,184.65,184.26,184.53,34471.0,184.63,184.65,184.26,184.53,34471.0
2025-03-24 14:40:00,184.55,184.69,184.35,184.6,33343.0,184.55,184.69,184.35,184.6,33343.0
2025-03-24 14:50:00,184.66,185.06,184.61,184.99,15691.0,184.66,185.06,184.61,184.99,15691.0
2025-03-24 15:00:00,184.99,185.31,184.85,185.23,22733.0,184.99,185.31,184.85,185.23,22733.0
2025-03-24 15:10:00,185.18,185.37,185.12,185.22,28037.0,185.18,185.37,185.12,185.22,28037.0
2025-03-24 15:20:00,185.18,185.2,184.78,184.79,26465.0,185.18,185.2,184.78,184.79,26465.0
2025-03-24 15:30:00,184.82,184.87,184.44,184.5,59955.0,184.82,184.87,184.44,184.5,59955.0
2025-03-24 15:40:00,184.5,184.82,184.45,184.67,79095.0,184.5,184.82,184.45,184.67,79095.0
2025-03-24 15:50:00,184.65,185.1,184.5,184.81,432862.0,184.65,185.1,184.5,184.81,432862.0
2025-03-25 09:30:00,184.88,187.71,184.51,187.25,163371.0,184.88,187.71,184.51,187.25,163371.0
2025-03-25 09:40:00,187.18,188.28,186.65,186.97,93358.0,187.18,188.28,186.65,186.97,93358.0
2025-03-25 09:50:00,186.75,187.94,186.71,187.76,54589.0,186.75,187.94,186.71,187.76,54589.0
2025-03-25 10:00:00,187.85,188.28,187.51,187.9,70148.0,187.85,188.28,187.51,187.9,70148.0
2025-03-25 10:10:00,187.69,188.62,187.53,188.1,72634.0,187.69,188.62,187.53,188.1,72634.0
2025-03-25 10:20:00,188.09,188.09,187.26,187.62,32230.0,188.09,188.09,187.26,187.62,32230.0
2025-03-25 10:30:00,187.62,188.0,187.48,187.84,28654.0,187.62,188.0,187.48,187.84,28654.0
2025-03-25 10:40:00,187.89,188.49,187.73,187.9,53311.0,187.89,188.49,187.73,187.9,53311.0
2025-03-25 10:50:00,187.93,187.94,187.53,187.84,35910.0,187.93,187.94,187.53,187.84,35910.0
2025-03-25 11:00:00,187.87,188.22,187.82,188.14,20037.0,187.87,188.22,187.82,188.14,20037.0
2025-03-25 11:10:00,188.08,188.22,187.9,188.17,64746.0,188.08,188.22,187.9,188.17,64746.0
2025-03-25 11:20:00,188.19,188.69,188.14,188.57,39715.0,188.19,188.69,188.14,188.57,39715.0
2025-03-25 11:30:00,188.56,188.59,187.65,188.01,34383.0,188.56,188.59,187.65,188.01,34383.0
2025-03-25 11:40:00,187.98,188.04,187.53,187.66,17042.0,187.98,188.04,187.53,187.66,17042.0
2025-03-25 11:50:00,187.57,187.69,187.22,187.29,25455.0,187.57,187.69,187.22,187.29,25455.0
2025-03-25 12:00:00,187.29,187.47,187.1,187.31,16378.0,187.29,187.47,187.1,187.31,16378.0
2025-03-25 12:10:00,187.25,187.46,186.86,187.03,46091.0,187.25,187.46,186.86,187.03,46091.0
2025-03-25 12:20:00,187.06,187.32,186.93,187.25,25588.0,187.06,187.32,186.93,187.25,25588.0
2025-03-25 12:30:00,187.28,187.37,187.14,187.24,45915.0,187.28,187.37,187.14,187.24,45915.0
2025-03-25 12:40:00,187.3,188.48,187.29,188.46,29906.0,187.3,188.48,187.29,188.46,29906.0
2025-03-25 12:50:00,188.43,188.63,188.02,188.16,23539.0,188.43,188.63,188.02,188.16,23539.0
2025-03-25 13:00:00,188.24,189.27,188.16,189.22,51200.0,188.24,189.27,188.16,189.22,51200.0
2025-03-25 13:10:00,189.22,189.5,189.07,189.24,41023.0,189.22,189.5,189.07,189.24,41023.0
2025-03-25 13:20:00,189.25,189.28,188.74,188.85,23601.0,189.25,189.28,188.74,188.85,23601.0
2025-03-25 13:30:00,188.88,188.96,188.6,188.68,21492.0,188.88,188.96,188.6,188.68,21492.0
2025-03-25 13:40:00,188.69,188.92,188.54,188.6,39089.0,188.69,188.92,188.54,188.6,39089.0
2025-03-25 13:50:00,188.61,189.46,188.52,189.44,55797.0,188.61,189.46,188.52,189.44,55797.0
2025-03-25 14:00:00,189.34,189.74,189.33,189.55,22718.0,189.34,189.74,189.33,189.55,22718.0
2025-03-25 14:10:00,189.56,189.99,189.47,189.91,50891.0,189.56,189.99,189.47,189.91,50891.0
2025-03-25 14:20:00,189.93,190.01,189.28,189.49,64869.0,189.93,190.01,189.28,189.49,64869.0
2025-03-25 14:30:00,189.58,189.71,189.09,189.09,21231.0,189.58,189.71,189.09,189.09,21231.0
2025-03-25 14:40:00,189.11,189.29,188.96,189.12,51492.0,189.11,189.29,188.96,189.12,51492.0
2025-03-25 14:50:00,189.1,189.68,188.99,189.54,53159.0,189.1,189.68,188.99,189.54,53159.0
2025-03-25 15:00:00,189.56,190.1,189.49,189.74,48741.0,189.56,190.1,189.49,189.74,48741.0
2025-03-25 15:10:00,189.73,189.82,189.42,189.53,38072.0,189.73,189.82,189.42,189.53,38072.0
2025-03-25 15:20:00,189.52,189.71,189.07,189.2,30349.0,189.52,189.71,189.07,189.2,30349.0
2025-03-25 15:30:00,189.2,189.45,189.02,189.04,51929.0,189.2,189.45,189.02,189.04,51929.0
2025-03-25 15:40:00,189.04,189.4,188.96,189.27,53615.0,189.04,189.4,188.96,189.27,53615.0
2025-03-25 15:50:00,189.22,190.09,189.0,189.93,197553.0,189.22,190.09,189.0,189.93,197553.0
2025-03-26 09:30:00,189.67,191.0,189.35,190.33,109649.0,189.67,191.0,189.35,190.33,109649.0
2025-03-26 09:40:00,190.42,190.74,188.39,188.44,50395.0,190.42,190.74,188.39,188.44,50395.0
2025-03-26 09:50:00,188.48,188.93,187.14,187.62,47359.0,188.48,188.93,187.14,187.62,47359.0
2025-03-26 10:00:00,187.5,188.23,187.45,188.05,121519.0,187.5,188.23,187.45,188.05,121519.0
2025-03-26 10:10:00,188.0,188.18,187.81,187.83,55553.0,188.0,188.18,187.81,187.83,55553.0
2025-03-26 10:20:00,187.79,187.79,187.05,187.36,50836.0,187.79,187.79,187.05,187.36,50836.0
2025-03-26 10:30:00,187.36,187.52,186.93,187.07,56441.0,187.36,187.52,186.93,187.07,56441.0
2025-03-26 10:40:00,187.01,187.21,186.89,187.02,29096.0,187.01,187.21,186.89,187.02,29096.0
2025-03-26 10:50:00,186.97,187.69,186.97,187.12,42726.0,186.97,187.69,186.97,187.12,42726.0
2025-03-26 11:00:00,187.14,187.39,187.0,187.07,18911.0,187.14,187.39,187.0,187.07,18911.0
2025-03-26 11:10:00,187.04,187.38,186.94,187.3,25744.0,187.04,187.38,186.94,187.3,25744.0
2025-03-26 11:20:00,187.33,187.52,187.02,187.18,26940.0,187.33,187.52,187.02,187.18,26940.0
2025-03-26 11:30:00,187.15,187.33,186.8,186.89,20951.0,187.15,187.33,186.8,186.89,20951.0
2025-03-26 11:40:00,187.0,187.13,186.55,186.59,23402.0,187.0,187.13,186.55,186.59,23402.0
2025-03-26 11:50:00,186.65,186.65,185.59,185.99,24356.0,186.65,186.65,185.59,185.99,24356.0
2025-03-26 12:00:00,185.81,186.37,185.75,186.23,20612.0,185.81,186.37,185.75,186.23,20612.0
2025-03-26 12:10:00,186.23,186.47,186.04,186.11,21617.0,186.23,186.47,186.04,186.11,21617.0
2025-03-26 12:20:00,186.09,186.76,186.0,186.76,24986.0,186.09,186.76,186.0,186.76,24986.0
2025-03-26 12:30:00,186.68,186.96,186.51,186.63,36457.0,186.68,186.96,186.51,186.63,36457.0
2025-03-26 12:40:00,186.68,186.84,186.55,186.81,21596.0,186.68,186.84,186.55,186.81,21596.0
2025-03-26 12:50:00,186.86,186.89,186.3,186.37,43706.0,186.86,186.89,186.3,186.37,43706.0
2025-03-26 13:00:00,186.32,186.53,186.09,186.09,28295.0,186.32,186.53,186.09,186.09,28295.0
2025-03-26 13:10:00,186.15,186.33,185.53,185.73,18478.0,186.15,186.33,185.53,185.73,18478.0
2025-03-26 13:20:00,185.66,185.97,185.6,185.8,8269.0,185.66,185.97,185.6,185.8,8269.0
2025-03-26 13:30:00,185.72,185.79,185.45,185.79,11662.0,185.72,185.79,185.45,185.79,11662.0
2025-03-26 13:40:00,185.72,185.98,185.66,185.74,15310.0,185.72,185.98,185.66,185.74,15310.0
2025-03-26 13:50:00,185.76,185.78,185.47,185.5,12839.0,185.76,185.78,185.47,185.5,12839.0
2025-03-26 14:00:00,185.54,185.81,185.35,185.61,22349.0,185.54,185.81,185.35,185.61,22349.0
2025-03-26 14:10:00,185.63,186.04,185.63,185.96,11957.0,185.63,186.04,185.63,185.96,11957.0
2025-03-26 14:20:00,185.97,186.19,185.88,185.97,20061.0,185.97,186.19,185.88,185.97,20061.0
2025-03-26 14:30:00,186.05,186.12,185.68,185.68,16159.0,186.05,186.12,185.68,185.68,16159.0
2025-03-26 14:40:00,185.68,185.75,185.09,185.19,28818.0,185.68,185.75,185.09,185.19,28818.0
2025-03-26 14:50:00,185.2,185.27,185.05,185.22,20339.0,185.2,185.27,185.05,185.22,20339.0
2025-03-26 15:00:00,185.19,185.34,184.73,185.01,36222.0,185.19,185.34,184.73,185.01,36222.0
2025-03-26 15:10:00,184.98,185.39,184.82,185.35,29785.0,184.98,185.39,184.82,185.35,29785.0
2025-03-26 15:20:00,185.39,185.59,184.87,184.87,21900.0,185.39,185.59,184.87,184.87,21900.0
2025-03-26 15:30:00,184.92,185.04,184.81,184.94,93307.0,184.92,185.04,184.81,184.94,93307.0
2025-03-26 15:40:00,184.99,185.34,184.99,185.16,48265.0,184.99,185.34,184.99,185.16,48265.0
2025-03-26 15:50:00,185.21,185.54,184.76,184.96,206641.0,185.21,185.54,184.76,184.96,206641.0
2025-03-27 09:30:00,182.7,183.16,178.81,179.07,230738.0,182.7,183.16,178.81,179.07,230738.0
2025-03-27 09:40:00,179.23,179.26,177.91,178.56,92878.0,179.23,179.26,177.91,178.56,92878.0
2025-03-27 09:50:00,178.68,179.22,178.0,178.87,80475.0,178.68,179.22,178.0,178.87,80475.0
2025-03-27 10:00:00,178.86,179.48,178.24,178.35,103668.0,178.86,179.48,178.24,178.35,103668.0
2025-03-27 10:10:00,178.25,179.27,177.73,178.81,172906.0,178.25,179.27,177.73,178.81,172906.0
2025-03-27 10:20:00,178.82,178.98,177.79,178.98,75980.0,178.82,178.98,177.79,178.98,75980.0
2025-03-27 10:30:00,178.91,178.95,178.03,178.1,82221.0,178.91,178.95,178.03,178.1,82221.0
2025-03-27 10:40:00,178.09,178.54,177.81,177.81,50185.0,178.09,178.54,177.81,177.81,50185.0
2025-03-27 10:50:00,177.87,179.19,177.8,178.92,106088.0,177.87,179.19,177.8,178.92,106088.0
2025-03-27 11:00:00,179.0,179.01,177.42,177.65,58957.0,179.0,179.01,177.42,177.65,58957.0
2025-03-27 11:10:00,177.68,178.06,177.38,177.48,59311.0,177.68,178.06,177.38,177.48,59311.0
2025-03-27 11:20:00,177.51,177.59,176.82,176.88,108910.0,177.51,177.59,176.82,176.88,108910.0
2025-03-27 11:30:00,176.88,177.12,176.55,176.91,73296.0,176.88,177.12,176.55,176.91,73296.0
2025-03-27 11:40:00,176.97,177.68,176.72,177.54,57474.0,176.97,177.68,176.72,177.54,57474.0
2025-03-27 11:50:00,177.55,177.83,177.42,177.42,49706.0,177.55,177.83,177.42,177.42,49706.0
2025-03-27 12:00:00,177.47,178.37,177.3,178.35,41087.0,177.47,178.37,177.3,178.35,41087.0
2025-03-27 12:10:00,178.35,179.06,178.09,178.84,43825.0,178.35,179.06,178.09,178.84,43825.0
2025-03-27 12:20:00,178.88,179.2,177.99,178.04,45548.0,178.88,179.2,177.99,178.04,45548.0
2025-03-27 12:30:00,178.07,178.69,178.02,178.26,50006.0,178.07,178.69,178.02,178.26,50006.0
2025-03-27 12:40:00,178.21,178.22,177.76,177.83,35849.0,178.21,178.22,177.76,177.83,35849.0
2025-03-27 12:50:00,177.8,177.81,177.18,177.18,28346.0,177.8,177.81,177.18,177.18,28346.0
2025-03-27 13:00:00,177.22,177.54,176.97,177.54,51357.0,177.22,177.54,176.97,177.54,51357.0
2025-03-27 13:10:00,177.46,177.6,177.16,177.18,51866.0,177.46,177.6,177.16,177.18,51866.0
2025-03-27 13:20:00,177.18,177.36,176.3,176.35,57465.0,177.18,177.36,176.3,176.35,57465.0
2025-03-27 13:30:00,176.32,176.77,176.11,176.54,81878.0,176.32,176.77,176.11,176.54,81878.0
2025-03-27 13:40:00,176.5,176.61,175.78,176.05,58043.0,176.5,176.61,175.78,176.05,58043.0
2025-03-27 13:50:00,176.02,176.29,175.5,175.71,40664.0,176.02,176.29,175.5,175.71,40664.0
2025-03-27 14:00:00,175.66,176.04,175.65,175.98,40773.0,175.66,176.04,175.65,175.98,40773.0
2025-03-27 14:10:00,176.03,176.25,175.79,175.84,32203.0,176.03,176.25,175.79,175.84,32203.0
2025-03-27 14:20:00,175.83,175.87,175.11,175.27,73026.0,175.83,175.87,175.11,175.27,73026.0
2025-03-27 14:30:00,175.28,175.56,175.05,175.43,54239.0,175.28,175.56,175.05,175.43,54239.0
2025-03-27 14:40:00,175.43,175.64,175.14,175.19,45315.0,175.43,175.64,175.14,175.19,45315.0
2025-03-27 14:50:00,175.19,175.31,174.79,174.96,80557.0,175.19,175.31,174.79,174.96,80557.0
2025-03-27 15:00:00,174.93,175.21,174.72,174.97,39516.0,174.93,175.21,174.72,174.97,39516.0
2025-03-27 15:10:00,174.95,175.34,174.89,175.24,54616.0,174.95,175.34,174.89,175.24,54616.0
2025-03-27 15:20:00,175.21,176.2,175.19,175.94,140690.0,175.21,176.2,175.19,175.94,140690.0
2025-03-27 15:30:00,175.93,175.93,175.07,175.15,67584.0,175.93,175.93,175.07,175.15,67584.0
2025-03-27 15:40:00,175.11,175.23,174.87,174.95,88564.0,175.11,175.23,174.87,174.95,88564.0
2025-03-27 15:50:00,174.95,174.95,173.56,174.43,544368.0,174.95,174.95,173.56,174.43,544368.0
2025-03-28 09:30:00,173.91,174.89,173.38,174.39,124105.0,173.91,174.89,173.38,174.39,124105.0
2025-03-28 09:40:00,174.33,174.49,173.75,173.93,57028.0,174.33,174.49,173.75,173.93,57028.0
2025-03-28 09:50:00,173.92,174.23,173.6,173.82,114448.0,173.92,174.23,173.6,173.82,114448.0
2025-03-28 10:00:00,173.9,174.15,173.05,173.3,34757.0,173.9,174.15,173.05,173.3,34757.0
2025-03-28 10:10:00,173.36,173.5,172.88,173.11,68286.0,173.36,173.5,172.88,173.11,68286.0
2025-03-28 10:20:00,173.07,173.64,172.67,172.8,87996.0,173.07,173.64,172.67,172.8,87996.0
2025-03-28 10:30:00,172.85,172.93,172.1,172.53,109411.0,172.85,172.93,172.1,172.53,109411.0
2025-03-28 10:40:00,172.55,172.6,172.07,172.16,44755.0,172.55,172.6,172.07,172.16,44755.0
2025-03-28 10:50:00,172.14,172.34,171.94,172.27,46787.0,172.14,172.34,171.94,172.27,46787.0
2025-03-28 11:00:00,172.2,172.27,171.4,172.0,45013.0,172.2,172.27,171.4,172.0,45013.0
2025-03-28 11:10:00,172.05,172.43,171.87,171.94,24934.0,172.05,172.43,171.87,171.94,24934.0
2025-03-28 11:20:00,171.96,171.98,171.57,171.98,24738.0,171.96,171.98,171.57,171.98,24738.0
2025-03-28 11:30:00,171.92,172.28,171.87,172.15,21716.0,171.92,172.28,171.87,172.15,21716.0
2025-03-28 11:40:00,172.19,172.23,171.86,172.18,16718.0,172.19,172.23,171.86,172.18,16718.0
2025-03-28 11:50:00,172.15,172.15,171.72,171.72,36907.0,172.15,172.15,171.72,171.72,36907.0
2025-03-28 12:00:00,171.75,172.11,171.75,171.95,25392.0,171.75,172.11,171.75,171.95,25392.0
2025-03-28 12:10:00,171.95,172.21,171.56,171.6,31453.0,171.95,172.21,171.56,171.6,31453.0
2025-03-28 12:20:00,171.6,171.79,171.41,171.61,33183.0,171.6,171.79,171.41,171.61,33183.0
2025-03-28 12:30:00,171.62,171.91,171.59,171.72,46188.0,171.62,171.91,171.59,171.72,46188.0
2025-03-28 12:40:00,171.73,172.24,171.73,172.15,25365.0,171.73,172.24,171.73,172.15,25365.0
2025-03-28 12:50:00,172.16,172.25,171.73,171.78,47441.0,172.16,172.25,171.73,171.78,47441.0
2025-03-28 13:00:00,171.77,171.77,171.0,171.08,79786.0,171.77,171.77,171.0,171.08,79786.0
2025-03-28 13:10:00,171.08,171.29,170.77,171.21,63777.0,171.08,171.29,170.77,171.21,63777.0
2025-03-28 13:20:00,171.21,171.52,171.16,171.51,25899.0,171.21,171.52,171.16,171.51,25899.0
2025-03-28 13:30:00,171.45,171.56,171.24,171.48,29712.0,171.45,171.56,171.24,171.48,29712.0
2025-03-28 13:40:00,171.48,171.77,171.38,171.63,33064.0,171.48,171.77,171.38,171.63,33064.0
2025-03-28 13:50:00,171.63,172.16,171.55,172.06,61497.0,171.63,172.16,171.55,172.06,61497.0
2025-03-28 14:00:00,171.98,172.83,171.86,172.68,135301.0,171.98,172.83,171.86,172.68,135301.0
2025-03-28 14:10:00,172.68,173.34,172.59,172.85,60057.0,172.68,173.34,172.59,172.85,60057.0
2025-03-28 14:20:00,172.87,172.9,172.63,172.83,33005.0,172.87,172.9,172.63,172.83,33005.0
2025-03-28 14:30:00,172.79,173.04,172.66,172.71,42239.0,172.79,173.04,172.66,172.71,42239.0
2025-03-28 14:40:00,172.68,172.85,172.55,172.81,33105.0,172.68,172.85,172.55,172.81,33105.0
2025-03-28 14:50:00,172.81,172.93,172.46,172.91,104091.0,172.81,172.93,172.46,172.91,104091.0
2025-03-28 15:00:00,172.92,173.06,172.62,172.81,75104.0,172.92,173.06,172.62,172.81,75104.0
2025-03-28 15:10:00,172.88,172.95,172.47,172.75,115678.0,172.88,172.95,172.47,172.75,115678.0
2025-03-28 15:20:00,172.73,172.77,172.33,172.38,76349.0,172.73,172.77,172.33,172.38,76349.0
2025-03-28 15:30:00,172.39,172.71,172.18,172.67,87852.0,172.39,172.71,172.18,172.67,87852.0
2025-03-28 15:40:00,172.67,172.73,172.31,172.71,112003.0,172.67,172.73,172.31,172.71,112003.0
2025-03-28 15:50:00,172.73,173.32,172.4,172.64,383251.0,172.73,173.32,172.4,172.64,383251.0
2025-03-31 09:30:00,169.62,169.92,167.52,168.67,242609.0,169.62,169.92,167.52,168.67,242609.0
2025-03-31 09:40:00,168.73,168.81,166.46,167.28,98037.0,168.73,168.81,166.46,167.28,98037.0
2025-03-31 09:50:00,167.22,168.08,166.99,167.45,68512.0,167.22,168.08,166.99,167.45,68512.0
2025-03-31 10:00:00,167.47,168.5,167.47,168.18,105820.0,167.47,168.5,167.47,168.18,105820.0
2025-03-31 10:10:00,168.14,168.47,167.0,167.07,287682.0,168.14,168.47,167.0,167.07,287682.0
2025-03-31 10:20:00,167.14,167.3,165.88,165.88,76046.0,167.14,167.3,165.88,165.88,76046.0
2025-03-31 10:30:00,166.03,167.63,166.0,167.14,79010.0,166.03,167.63,166.0,167.14,79010.0
2025-03-31 10:40:00,167.07,167.41,166.4,167.33,62612.0,167.07,167.41,166.4,167.33,62612.0
2025-03-31 10:50:00,167.49,167.66,166.82,167.14,29525.0,167.49,167.66,166.82,167.14,29525.0
2025-03-31 11:00:00,167.15,167.6,167.03,167.16,47809.0,167.15,167.6,167.03,167.16,47809.0
2025-03-31 11:10:00,167.16,167.83,167.06,167.8,36464.0,167.16,167.83,167.06,167.8,36464.0
2025-03-31 11:20:00,167.78,168.85,167.78,168.27,38104.0,167.78,168.85,167.78,168.27,38104.0
2025-03-31 11:30:00,168.22,169.13,167.75,168.98,60916.0,168.22,169.13,167.75,168.98,60916.0
2025-03-31 11:40:00,169.06,169.13,168.55,168.75,53227.0,169.06,169.13,168.55,168.75,53227.0
2025-03-31 11:50:00,168.78,168.96,168.53,168.56,48848.0,168.78,168.96,168.53,168.56,48848.0
2025-03-31 12:00:00,168.6,168.69,167.99,168.11,73651.0,168.6,168.69,167.99,168.11,73651.0
2025-03-31 12:10:00,168.11,168.39,167.67,168.35,51133.0,168.11,168.39,167.67,168.35,51133.0
2025-03-31 12:20:00,168.37,169.32,168.04,169.24,37104.0,168.37,169.32,168.04,169.24,37104.0
2025-03-31 12:30:00,169.22,169.31,168.85,169.03,25776.0,169.22,169.31,168.85,169.03,25776.0
2025-03-31 12:40:00,169.07,169.14,168.64,168.85,23862.0,169.07,169.14,168.64,168.85,23862.0
2025-03-31 12:50:00,168.8,168.92,168.38,168.4,25490.0,168.8,168.92,168.38,168.4,25490.0
2025-03-31 13:00:00,168.37,169.23,168.28,169.19,18399.0,168.37,169.23,168.28,169.19,18399.0
2025-03-31 13:10:00,169.25,169.5,168.72,168.84,46420.0,169.25,169.5,168.72,168.84,46420.0
2025-03-31 13:20:00,168.85,168.96,168.57,168.96,23758.0,168.85,168.96,168.57,168.96,23758.0
2025-03-31 13:30:00,169.02,169.24,168.78,169.06,19156.0,169.02,169.24,168.78,169.06,19156.0
2025-03-31 13:40:00,169.06,169.06,168.64,168.85,21920.0,169.06,169.06,168.64,168.85,21920.0
2025-03-31 13:50:00,168.81,169.13,168.75,168.92,23079.0,168.81,169.13,168.75,168.92,23079.0
2025-03-31 14:00:00,168.88,169.72,168.86,169.72,21288.0,168.88,169.72,168.86,169.72,21288.0
2025-03-31 14:10:00,169.78,170.25,169.67,170.21,30717.0,169.78,170.25,169.67,170.21,30717.0
2025-03-31 14:20:00,170.22,170.45,170.04,170.45,35090.0,170.22,170.45,170.04,170.45,35090.0
2025-03-31 14:30:00,170.44,170.65,170.28,170.36,33395.0,170.44,170.65,170.28,170.36,33395.0
2025-03-31 14:40:00,170.36,170.67,169.93,170.21,40570.0,170.36,170.67,169.93,170.21,40570.0
2025-03-31 14:50:00,170.2,170.55,169.85,169.9,41707.0,170.2,170.55,169.85,169.9,41707.0
2025-03-31 15:00:00,169.84,170.18,169.81,169.92,57618.0,169.84,170.18,169.81,169.92,57618.0
2025-03-31 15:10:00,169.97,170.16,169.66,169.84,62597.0,169.97,170.16,169.66,169.84,62597.0
2025-03-31 15:20:00,169.8,170.26,169.5,169.68,58497.0,169.8,170.26,169.5,169.68,58497.0
2025-03-31 15:30:00,169.58,170.39,169.42,170.26,51662.0,169.58,170.39,169.42,170.26,51662.0
2025-03-31 15:40:00,170.3,170.86,169.76,169.89,64098.0,170.3,170.86,169.76,169.89,64098.0
2025-03-31 15:50:00,169.82,171.02,169.78,170.59,413103.0,169.82,171.02,169.78,170.59,413103.0
2025-04-01 09:30:00,168.52,169.9,167.85,168.38,134778.0,168.52,169.9,167.85,168.38,134778.0
2025-04-01 09:40:00,168.38,169.67,168.24,169.14,89664.0,168.38,169.67,168.24,169.14,89664.0
2025-04-01 09:50:00,169.32,169.43,167.92,168.41,51969.0,169.32,169.43,167.92,168.41,51969.0
2025-04-01 10:00:00,168.24,168.53,167.51,167.78,89461.0,168.24,168.53,167.51,167.78,89461.0
2025-04-01 10:10:00,167.92,168.05,167.35,167.36,42187.0,167.92,168.05,167.35,167.36,42187.0
2025-04-01 10:20:00,167.36,168.15,166.83,167.97,97217.0,167.36,168.15,166.83,167.97,97217.0
2025-04-01 10:30:00,167.81,168.27,167.64,168.11,73983.0,167.81,168.27,167.64,168.11,73983.0
2025-04-01 10:40:00,168.09,168.88,167.98,168.67,50533.0,168.09,168.88,167.98,168.67,50533.0
2025-04-01 10:50:00,168.78,169.13,168.71,168.99,30038.0,168.78,169.13,168.71,168.99,30038.0
2025-04-01 11:00:00,169.0,169.77,168.99,169.72,28112.0,169.0,169.77,168.99,169.72,28112.0
2025-04-01 11:10:00,169.7,170.23,169.41,169.91,34755.0,169.7,170.23,169.41,169.91,34755.0
2025-04-01 11:20:00,169.85,170.33,169.78,170.17,34221.0,169.85,170.33,169.78,170.17,34221.0
2025-04-01 11:30:00,170.05,170.17,169.45,169.63,36594.0,170.05,170.17,169.45,169.63,36594.0
2025-04-01 11:40:00,169.63,169.94,169.35,169.87,32845.0,169.63,169.94,169.35,169.87,32845.0
2025-04-01 11:50:00,169.91,170.05,169.58,169.86,64147.0,169.91,170.05,169.58,169.86,64147.0
2025-04-01 12:00:00,169.92,170.53,169.89,170.5,50042.0,169.92,170.53,169.89,170.5,50042.0
2025-04-01 12:10:00,170.52,170.84,170.37,170.58,18118.0,170.52,170.84,170.37,170.58,18118.0
2025-04-01 12:20:00,170.61,170.69,169.6,169.81,47972.0,170.61,170.69,169.6,169.81,47972.0
2025-04-01 12:30:00,169.87,170.08,169.5,169.83,44376.0,169.87,170.08,169.5,169.83,44376.0
2025-04-01 12:40:00,169.89,169.95,169.39,169.7,35760.0,169.89,169.95,169.39,169.7,35760.0
2025-04-01 12:50:00,169.69,170.4,169.64,169.95,37305.0,169.69,170.4,169.64,169.95,37305.0
2025-04-01 13:00:00,169.89,170.22,169.77,169.97,44354.0,169.89,170.22,169.77,169.97,44354.0
2025-04-01 13:10:00,169.98,170.24,169.82,169.94,40034.0,169.98,170.24,169.82,169.94,40034.0
2025-04-01 13:20:00,169.89,170.02,169.77,169.92,29573.0,169.89,170.02,169.77,169.92,29573.0
2025-04-01 13:30:00,169.92,170.3,169.85,170.22,42736.0,169.92,170.3,169.85,170.22,42736.0
2025-04-01 13:40:00,170.22,170.53,169.89,170.18,37765.0,170.22,170.53,169.89,170.18,37765.0
2025-04-01 13:50:00,170.17,170.44,169.72,169.77,34478.0,170.17,170.44,169.72,169.77,34478.0
2025-04-01 14:00:00,169.78,169.92,169.2,169.25,26166.0,169.78,169.92,169.2,169.25,26166.0
2025-04-01 14:10:00,169.31,169.5,169.03,169.19,23826.0,169.31,169.5,169.03,169.19,23826.0
2025-04-01 14:20:00,169.11,169.25,168.92,169.15,30920.0,169.11,169.25,168.92,169.15,30920.0
2025-04-01 14:30:00,169.09,169.28,168.91,168.98,30391.0,169.09,169.28,168.91,168.98,30391.0
2025-04-01 14:40:00,168.98,169.48,168.95,169.24,27374.0,168.98,169.48,168.95,169.24,27374.0
2025-04-01 14:50:00,169.24,169.91,169.21,169.84,23215.0,169.24,169.91,169.21,169.84,23215.0
2025-04-01 15:00:00,169.84,170.2,169.81,170.09,34318.0,169.84,170.2,169.81,170.09,34318.0
2025-04-01 15:10:00,170.05,170.41,170.03,170.09,31825.0,170.05,170.41,170.03,170.09,31825.0
2025-04-01 15:20:00,170.09,170.23,170.02,170.02,39133.0,170.09,170.23,170.02,170.02,39133.0
2025-04-01 15:30:00,170.0,170.91,169.9,170.75,40724.0,170.0,170.91,169.9,170.75,40724.0
2025-04-01 15:40:00,170.81,171.22,170.73,171.05,43359.0,170.81,171.22,170.73,171.05,43359.0
2025-04-01 15:50:00,171.09,171.89,171.06,171.3,177380.0,171.09,171.89,171.06,171.3,177380.0
2025-04-02 09:30:00,168.27,171.22,168.27,171.17,115129.0,168.27,171.22,168.27,171.17,115129.0
2025-04-02 09:40:00,171.0,172.01,170.45,171.74,83135.0,171.0,172.01,170.45,171.74,83135.0
2025-04-02 09:50:00,171.78,172.1,171.38,171.55,26108.0,171.78,172.1,171.38,171.55,26108.0
2025-04-02 10:00:00,171.38,172.4,171.2,171.36,33816.0,171.38,172.4,171.2,171.36,33816.0
2025-04-02 10:10:00,171.43,171.71,170.86,171.71,24351.0,171.43,171.71,170.86,171.71,24351.0
2025-04-02 10:20:00,171.84,172.22,171.61,172.07,25714.0,171.84,172.22,171.61,172.07,25714.0
2025-04-02 10:30:00,172.03,172.27,171.68,171.95,50632.0,172.03,172.27,171.68,171.95,50632.0
2025-04-02 10:40:00,171.93,172.39,171.81,172.25,32288.0,171.93,172.39,171.81,172.25,32288.0
2025-04-02 10:50:00,172.24,172.45,171.8,172.28,34464.0,172.24,172.45,171.8,172.28,34464.0
2025-04-02 11:00:00,172.27,172.43,171.82,172.37,20580.0,172.27,172.43,171.82,172.37,20580.0
2025-04-02 11:10:00,172.36,172.37,171.73,172.07,77351.0,172.36,172.37,171.73,172.07,77351.0
2025-04-02 11:20:00,172.25,173.29,172.1,173.06,41906.0,172.25,173.29,172.1,173.06,41906.0
2025-04-02 11:30:00,172.98,173.17,172.83,173.0,47856.0,172.98,173.17,172.83,173.0,47856.0
2025-04-02 11:40:00,173.03,173.15,172.5,172.56,38775.0,173.03,173.15,172.5,172.56,38775.0
2025-04-02 11:50:00,172.64,173.16,172.46,172.96,61116.0,172.64,173.16,172.46,172.96,61116.0
2025-04-02 12:00:00,172.84,173.17,172.8,173.0,35034.0,172.84,173.17,172.8,173.0,35034.0
2025-04-02 12:10:00,172.85,173.21,172.84,173.15,52175.0,172.85,173.21,172.84,173.15,52175.0
2025-04-02 12:20:00,173.15,173.78,173.05,173.78,28899.0,173.15,173.78,173.05,173.78,28899.0
2025-04-02 12:30:00,173.94,173.99,173.67,173.82,42380.0,173.94,173.99,173.67,173.82,42380.0
2025-04-02 12:40:00,173.89,174.34,173.73,174.28,41923.0,173.89,174.34,173.73,174.28,41923.0
2025-04-02 12:50:00,174.31,174.5,174.11,174.26,38327.0,174.31,174.5,174.11,174.26,38327.0
2025-04-02 13:00:00,174.28,174.59,174.25,174.4,39676.0,174.28,174.59,174.25,174.4,39676.0
2025-04-02 13:10:00,174.34,174.74,174.34,174.54,32835.0,174.34,174.74,174.34,174.54,32835.0
2025-04-02 13:20:00,174.59,174.61,174.07,174.14,15039.0,174.59,174.61,174.07,174.14,15039.0
2025-04-02 13:30:00,174.15,174.19,173.72,173.83,30558.0,174.15,174.19,173.72,173.83,30558.0
2025-04-02 13:40:00,173.85,173.86,172.88,172.97,78664.0,173.85,173.86,172.88,172.97,78664.0
2025-04-02 13:50:00,172.97,173.27,172.71,173.07,26544.0,172.97,173.27,172.71,173.07,26544.0
2025-04-02 14:00:00,172.98,173.16,172.35,172.51,14430.0,172.98,173.16,172.35,172.51,14430.0
2025-04-02 14:10:00,172.5,172.69,172.35,172.42,15025.0,172.5,172.69,172.35,172.42,15025.0
2025-04-02 14:20:00,172.47,172.59,171.93,171.93,22775.0,172.47,172.59,171.93,171.93,22775.0
2025-04-02 14:30:00,172.12,172.77,172.0,172.68,19298.0,172.12,172.77,172.0,172.68,19298.0
2025-04-02 14:40:00,172.74,172.86,172.47,172.63,41697.0,172.74,172.86,172.47,172.63,41697.0
2025-04-02 14:50:00,172.61,172.66,171.75,171.75,14072.0,172.61,172.66,171.75,171.75,14072.0
2025-04-02 15:00:00,171.78,172.47,171.78,172.33,31740.0,171.78,172.47,171.78,172.33,31740.0
2025-04-02 15:10:00,172.27,172.42,171.87,172.06,30318.0,172.27,172.42,171.87,172.06,30318.0
2025-04-02 15:20:00,172.05,172.52,172.0,172.42,28734.0,172.05,172.52,172.0,172.42,28734.0
2025-04-02 15:30:00,172.37,173.18,172.15,172.98,41876.0,172.37,173.18,172.15,172.98,41876.0
2025-04-02 15:40:00,172.95,173.48,172.88,173.36,52499.0,172.95,173.48,172.88,173.36,52499.0
2025-04-02 15:50:00,173.35,173.68,173.09,173.18,185589.0,173.35,173.68,173.09,173.18,185589.0
2025-04-03 09:30:00,165.43,168.69,165.0,168.18,481800.0,165.43,168.69,165.0,168.18,481800.0
2025-04-03 09:40:00,168.18,168.41,166.8,167.02,287764.0,168.18,168.41,166.8,167.02,287764.0
2025-04-03 09:50:00,167.07,168.28,166.94,167.28,156588.0,167.07,168.28,166.94,167.28,156588.0
2025-04-03 10:00:00,167.0,167.64,166.12,166.41,100681.0,167.0,167.64,166.12,166.41,100681.0
2025-04-03 10:10:00,166.37,166.96,165.9,165.9,71572.0,166.37,166.96,165.9,165.9,71572.0
2025-04-03 10:20:00,165.87,166.02,165.29,165.81,104647.0,165.87,166.02,165.29,165.81,104647.0
2025-04-03 10:30:00,165.83,166.04,164.35,164.58,213135.0,165.83,166.04,164.35,164.58,213135.0
2025-04-03 10:40:00,164.66,164.89,163.57,163.68,127894.0,164.66,164.89,163.57,163.68,127894.0
2025-04-03 10:50:00,163.69,163.82,163.21,163.38,100815.0,163.69,163.82,163.21,163.38,100815.0
2025-04-03 11:00:00,163.37,163.81,163.19,163.52,53799.0,163.37,163.81,163.19,163.52,53799.0
2025-04-03 11:10:00,163.65,164.74,163.5,164.53,85401.0,163.65,164.74,163.5,164.53,85401.0
2025-04-03 11:20:00,164.53,165.31,164.32,164.91,66590.0,164.53,165.31,164.32,164.91,66590.0
2025-04-03 11:30:00,164.82,166.1,164.76,165.97,54538.0,164.82,166.1,164.76,165.97,54538.0
2025-04-03 11:40:00,166.0,166.45,165.62,165.81,64478.0,166.0,166.45,165.62,165.81,64478.0
2025-04-03 11:50:00,165.74,166.31,165.37,165.83,48696.0,165.74,166.31,165.37,165.83,48696.0
2025-04-03 12:00:00,165.81,166.23,165.62,165.79,62419.0,165.81,166.23,165.62,165.79,62419.0
2025-04-03 12:10:00,165.75,167.13,165.71,166.99,57060.0,165.75,167.13,165.71,166.99,57060.0
2025-04-03 12:20:00,166.97,167.35,166.8,167.23,69512.0,166.97,167.35,166.8,167.23,69512.0
2025-04-03 12:30:00,167.23,167.53,166.6,167.18,49461.0,167.23,167.53,166.6,167.18,49461.0
2025-04-03 12:40:00,167.17,167.79,167.02,167.56,51193.0,167.17,167.79,167.02,167.56,51193.0
2025-04-03 12:50:00,167.43,167.54,166.76,166.88,60262.0,167.43,167.54,166.76,166.88,60262.0
2025-04-03 13:00:00,166.92,167.39,166.9,167.1,45007.0,166.92,167.39,166.9,167.1,45007.0
2025-04-03 13:10:00,167.07,167.59,166.98,167.26,32669.0,167.07,167.59,166.98,167.26,32669.0
2025-04-03 13:20:00,167.2,167.38,166.66,166.87,39571.0,167.2,167.38,166.66,166.87,39571.0
2025-04-03 13:30:00,166.8,167.25,166.65,167.06,52947.0,166.8,167.25,166.65,167.06,52947.0
2025-04-03 13:40:00,167.06,167.34,166.66,166.66,54800.0,167.06,167.34,166.66,166.66,54800.0
2025-04-03 13:50:00,166.66,166.85,166.26,166.3,54999.0,166.66,166.85,166.26,166.3,54999.0
2025-04-03 14:00:00,166.31,166.41,166.13,166.36,55906.0,166.31,166.41,166.13,166.36,55906.0
2025-04-03 14:10:00,166.37,166.45,165.71,165.77,55767.0,166.37,166.45,165.71,165.77,55767.0
2025-04-03 14:20:00,165.73,165.96,165.63,165.79,48618.0,165.73,165.96,165.63,165.79,48618.0
2025-04-03 14:30:00,165.78,166.45,165.59,166.36,91223.0,165.78,166.45,165.59,166.36,91223.0
2025-04-03 14:40:00,166.36,166.89,166.25,166.81,56120.0,166.36,166.89,166.25,166.81,56120.0
2025-04-03 14:50:00,166.84,167.09,166.64,167.0,49095.0,166.84,167.09,166.64,167.0,49095.0
2025-04-03 15:00:00,166.96,167.0,166.58,166.68,32899.0,166.96,167.0,166.58,166.68,32899.0
2025-04-03 15:10:00,166.67,166.96,165.74,166.12,50154.0,166.67,166.96,165.74,166.12,50154.0
2025-04-03 15:20:00,166.12,166.32,165.63,165.8,84395.0,166.12,166.32,165.63,165.8,84395.0
2025-04-03 15:30:00,165.84,165.91,165.0,165.32,126669.0,165.84,165.91,165.0,165.32,126669.0
2025-04-03 15:40:00,165.37,165.81,164.92,165.0,142604.0,165.37,165.81,164.92,165.0,142604.0
2025-04-03 15:50:00,165.08,165.68,164.6,165.17,408928.0,165.08,165.68,164.6,165.17,408928.0
2025-04-04 09:30:00,158.96,160.85,157.14,157.69,318876.0,158.96,160.85,157.14,157.69,318876.0
2025-04-04 09:40:00,157.57,158.69,156.0,157.9,160688.0,157.57,158.69,156.0,157.9,160688.0
2025-04-04 09:50:00,157.84,158.64,156.77,158.18,104957.0,157.84,158.64,156.77,158.18,104957.0
2025-04-04 10:00:00,158.18,158.38,156.8,156.82,80112.0,158.18,158.38,156.8,156.82,80112.0
2025-04-04 10:10:00,156.77,156.96,155.32,156.11,132008.0,156.77,156.96,155.32,156.11,132008.0
2025-04-04 10:20:00,156.04,156.79,155.88,156.05,145652.0,156.04,156.79,155.88,156.05,145652.0
2025-04-04 10:30:00,155.95,156.41,155.07,155.54,197688.0,155.95,156.41,155.07,155.54,197688.0
2025-04-04 10:40:00,155.54,155.77,154.45,154.47,156878.0,155.54,155.77,154.45,154.47,156878.0
2025-04-04 10:50:00,154.43,156.68,153.88,156.35,186337.0,154.43,156.68,153.88,156.35,186337.0
2025-04-04 11:00:00,156.28,158.37,155.98,157.47,140264.0,156.28,158.37,155.98,157.47,140264.0
2025-04-04 11:10:00,157.46,159.61,157.4,158.74,106089.0,157.46,159.61,157.4,158.74,106089.0
2025-04-04 11:20:00,158.81,159.31,157.62,157.71,111455.0,158.81,159.31,157.62,157.71,111455.0
2025-04-04 11:30:00,157.66,158.28,157.3,157.35,115951.0,157.66,158.28,157.3,157.35,115951.0
2025-04-04 11:40:00,157.34,158.28,156.87,158.17,54736.0,157.34,158.28,156.87,158.17,54736.0
2025-04-04 11:50:00,158.21,158.21,156.18,156.21,79691.0,158.21,158.21,156.18,156.21,79691.0
2025-04-04 12:00:00,156.12,157.26,156.12,156.51,64677.0,156.12,157.26,156.12,156.51,64677.0
2025-04-04 12:10:00,156.44,157.03,155.37,155.42,68761.0,156.44,157.03,155.37,155.42,68761.0
2025-04-04 12:20:00,155.42,155.65,155.0,155.14,98271.0,155.42,155.65,155.0,155.14,98271.0
2025-04-04 12:30:00,155.14,155.8,154.67,155.73,72434.0,155.14,155.8,154.67,155.73,72434.0
2025-04-04 12:40:00,155.73,156.1,154.63,154.72,56161.0,155.73,156.1,154.63,154.72,56161.0
2025-04-04 12:50:00,154.78,155.41,154.7,155.0,68422.0,154.78,155.41,154.7,155.0,68422.0
2025-04-04 13:00:00,155.0,155.4,154.61,154.98,51388.0,155.0,155.4,154.61,154.98,51388.0
2025-04-04 13:10:00,155.0,155.0,153.91,154.58,88856.0,155.0,155.0,153.91,154.58,88856.0
2025-04-04 13:20:00,154.65,155.61,154.44,155.17,61382.0,154.65,155.61,154.44,155.17,61382.0
2025-04-04 13:30:00,155.17,155.86,154.81,155.81,75373.0,155.17,155.86,154.81,155.81,75373.0
2025-04-04 13:40:00,155.78,156.51,155.51,156.5,42194.0,155.78,156.51,155.51,156.5,42194.0
2025-04-04 13:50:00,156.5,156.61,155.91,156.59,49053.0,156.5,156.61,155.91,156.59,49053.0
2025-04-04 14:00:00,156.77,157.26,156.15,156.42,53285.0,156.77,157.26,156.15,156.42,53285.0
2025-04-04 14:10:00,156.28,156.39,155.14,155.39,63241.0,156.28,156.39,155.14,155.39,63241.0
2025-04-04 14:20:00,155.45,155.82,154.92,155.0,52956.0,155.45,155.82,154.92,155.0,52956.0
2025-04-04 14:30:00,154.99,155.25,154.3,154.42,79053.0,154.99,155.25,154.3,154.42,79053.0
2025-04-04 14:40:00,154.42,154.66,153.64,154.6,51021.0,154.42,154.66,153.64,154.6,51021.0
2025-04-04 14:50:00,154.61,154.95,154.06,154.07,55164.0,154.61,154.95,154.06,154.07,55164.0
2025-04-04 15:00:00,154.24,154.4,153.57,154.11,64946.0,154.24,154.4,153.57,154.11,64946.0
2025-04-04 15:10:00,154.23,155.12,153.88,154.09,67304.0,154.23,155.12,153.88,154.09,67304.0
2025-04-04 15:20:00,154.09,155.39,154.0,154.95,78298.0,154.09,155.39,154.0,154.95,78298.0
2025-04-04 15:30:00,154.95,156.09,154.82,155.46,94211.0,154.95,156.09,154.82,155.46,94211.0
2025-04-04 15:40:00,155.49,155.72,154.37,154.62,143680.0,155.49,155.72,154.37,154.62,143680.0
2025-04-04 15:50:00,154.56,154.64,153.39,153.46,480360.0,154.56,154.64,153.39,153.46,480360.0
2025-04-07 09:30:00,147.0,150.0,146.22,146.95,728129.0,147.0,150.0,146.22,146.95,728129.0
2025-04-07 09:40:00,147.1,147.25,144.14,146.47,378939.0,147.1,147.25,144.14,146.47,378939.0
2025-04-07 09:50:00,146.58,148.86,146.33,148.54,272073.0,146.58,148.86,146.33,148.54,272073.0
2025-04-07 10:00:00,148.5,149.83,148.38,148.83,204954.0,148.5,149.83,148.38,148.83,204954.0
2025-04-07 10:10:00,148.83,159.6,148.71,156.6,418487.0,148.83,159.6,148.71,156.6,418487.0
2025-04-07 10:20:00,156.33,156.37,150.3,150.62,215608.0,156.33,156.37,150.3,150.62,215608.0
2025-04-07 10:30:00,150.66,154.08,149.28,149.46,183293.0,150.66,154.08,149.28,149.46,183293.0
2025-04-07 10:40:00,149.39,152.0,149.22,151.53,152901.0,149.39,152.0,149.22,151.53,152901.0
2025-04-07 10:50:00,151.58,154.87,151.58,153.4,105406.0,151.58,154.87,151.58,153.4,105406.0
2025-04-07 11:00:00,153.42,155.29,152.17,152.17,101669.0,153.42,155.29,152.17,152.17,101669.0
2025-04-07 11:10:00,152.17,153.02,149.44,150.34,146179.0,152.17,153.02,149.44,150.34,146179.0
2025-04-07 11:20:00,150.66,151.48,149.35,149.77,85527.0,150.66,151.48,149.35,149.77,85527.0
2025-04-07 11:30:00,149.75,151.97,149.74,151.26,87541.0,149.75,151.97,149.74,151.26,87541.0
2025-04-07 11:40:00,151.18,152.8,151.17,152.22,71285.0,151.18,152.8,151.17,152.22,71285.0
2025-04-07 11:50:00,152.24,152.84,150.84,151.09,80959.0,152.24,152.84,150.84,151.09,80959.0
2025-04-07 12:00:00,150.97,151.01,149.32,149.32,66884.0,150.97,151.01,149.32,149.32,66884.0
2025-04-07 12:10:00,149.4,150.38,149.18,150.06,71440.0,149.4,150.38,149.18,150.06,71440.0
2025-04-07 12:20:00,149.9,151.45,149.29,150.86,80299.0,149.9,151.45,149.29,150.86,80299.0
2025-04-07 12:30:00,150.84,151.89,150.7,150.83,58322.0,150.84,151.89,150.7,150.83,58322.0
2025-04-07 12:40:00,150.83,150.96,149.26,149.62,55781.0,150.83,150.96,149.26,149.62,55781.0
2025-04-07 12:50:00,149.64,150.06,148.93,149.31,70993.0,149.64,150.06,148.93,149.31,70993.0
2025-04-07 13:00:00,149.41,152.49,149.32,150.0,93133.0,149.41,152.49,149.32,150.0,93133.0
2025-04-07 13:10:00,149.92,152.45,149.6,152.02,69760.0,149.92,152.45,149.6,152.02,69760.0
2025-04-07 13:20:00,152.17,152.99,151.83,152.82,71893.0,152.17,152.99,151.83,152.82,71893.0
2025-04-07 13:30:00,152.82,153.5,151.85,153.47,106155.0,152.82,153.5,151.85,153.47,106155.0
2025-04-07 13:40:00,153.37,154.22,152.58,153.16,74484.0,153.37,154.22,152.58,153.16,74484.0
2025-04-07 13:50:00,153.17,154.3,152.88,154.12,75302.0,153.17,154.3,152.88,154.12,75302.0
2025-04-07 14:00:00,154.12,154.45,152.63,153.31,97404.0,154.12,154.45,152.63,153.31,97404.0
2025-04-07 14:10:00,153.51,154.66,152.83,154.39,85301.0,153.51,154.66,152.83,154.39,85301.0
2025-04-07 14:20:00,154.53,154.61,152.3,152.47,98059.0,154.53,154.61,152.3,152.47,98059.0
2025-04-07 14:30:00,152.5,154.17,152.3,153.94,82997.0,152.5,154.17,152.3,153.94,82997.0
2025-04-07 14:40:00,153.84,154.23,152.74,153.28,64394.0,153.84,154.23,152.74,153.28,64394.0
2025-04-07 14:50:00,153.13,153.29,151.54,151.69,78406.0,153.13,153.29,151.54,151.69,78406.0
2025-04-07 15:00:00,151.72,152.82,151.24,151.31,102711.0,151.72,152.82,151.24,151.31,102711.0
2025-04-07 15:10:00,151.23,152.52,150.89,152.03,127608.0,151.23,152.52,150.89,152.03,127608.0
2025-04-07 15:20:00,151.96,152.19,150.88,151.0,99343.0,151.96,152.19,150.88,151.0,99343.0
2025-04-07 15:30:00,150.99,153.1,150.94,152.43,126888.0,150.99,153.1,150.94,152.43,126888.0
2025-04-07 15:40:00,152.44,152.56,151.07,151.56,142246.0,152.44,152.56,151.07,151.56,142246.0
2025-04-07 15:50:00,151.34,152.77,150.95,152.25,415869.0,151.34,152.77,150.95,152.25,415869.0
2025-04-08 09:30:00,157.72,159.19,156.53,157.19,309396.0,157.72,159.19,156.53,157.19,309396.0
2025-04-08 09:40:00,157.01,158.51,156.65,157.2,178522.0,157.01,158.51,156.65,157.2,178522.0
2025-04-08 09:50:00,157.28,158.28,156.84,158.15,105105.0,157.28,158.28,156.84,158.15,105105.0
2025-04-08 10:00:00,158.07,159.76,158.03,159.36,214703.0,158.07,159.76,158.03,159.36,214703.0
2025-04-08 10:10:00,159.59,160.83,159.05,160.6,125837.0,159.59,160.83,159.05,160.6,125837.0
2025-04-08 10:20:00,160.7,160.95,159.93,160.13,90914.0,160.7,160.95,159.93,160.13,90914.0
2025-04-08 10:30:00,160.11,161.5,159.9,160.78,87144.0,160.11,161.5,159.9,160.78,87144.0
2025-04-08 10:40:00,160.8,161.37,160.44,160.54,102548.0,160.8,161.37,160.44,160.54,102548.0
2025-04-08 10:50:00,160.56,160.94,159.12,159.33,90767.0,160.56,160.94,159.12,159.33,90767.0
2025-04-08 11:00:00,159.36,159.83,158.52,159.0,93444.0,159.36,159.83,158.52,159.0,93444.0
2025-04-08 11:10:00,158.97,159.02,158.24,158.96,78447.0,158.97,159.02,158.24,158.96,78447.0
2025-04-08 11:20:00,158.95,159.42,158.51,158.89,107246.0,158.95,159.42,158.51,158.89,107246.0
2025-04-08 11:30:00,158.89,160.23,158.89,160.01,87233.0,158.89,160.23,158.89,160.01,87233.0
2025-04-08 11:40:00,160.15,160.5,158.84,158.95,55048.0,160.15,160.5,158.84,158.95,55048.0
2025-04-08 11:50:00,158.95,159.03,158.11,158.83,80460.0,158.95,159.03,158.11,158.83,80460.0
2025-04-08 12:00:00,158.83,159.19,158.5,158.71,83031.0,158.83,159.19,158.5,158.71,83031.0
2025-04-08 12:10:00,158.72,159.37,157.7,157.83,38153.0,158.72,159.37,157.7,157.83,38153.0
2025-04-08 12:20:00,157.71,157.79,156.79,157.5,47940.0,157.71,157.79,156.79,157.5,47940.0
2025-04-08 12:30:00,157.68,157.86,156.19,156.28,48984.0,157.68,157.86,156.19,156.28,48984.0
2025-04-08 12:40:00,156.28,157.01,155.86,156.66,107701.0,156.28,157.01,155.86,156.66,107701.0
2025-04-08 12:50:00,156.66,156.84,155.45,155.56,66363.0,156.66,156.84,155.45,155.56,66363.0
2025-04-08 13:00:00,155.56,156.47,154.91,155.08,65657.0,155.56,156.47,154.91,155.08,65657.0
2025-04-08 13:10:00,155.07,155.9,154.57,155.64,68519.0,155.07,155.9,154.57,155.64,68519.0
2025-04-08 13:20:00,155.63,155.64,154.68,154.85,77927.0,155.63,155.64,154.68,154.85,77927.0
2025-04-08 13:30:00,154.81,155.64,154.42,155.22,113568.0,154.81,155.64,154.42,155.22,113568.0
2025-04-08 13:40:00,155.22,156.63,155.16,155.61,98305.0,155.22,156.63,155.16,155.61,98305.0
2025-04-08 13:50:00,155.53,156.03,155.14,156.0,51731.0,155.53,156.03,155.14,156.0,51731.0
2025-04-08 14:00:00,155.84,156.24,154.97,155.08,58821.0,155.84,156.24,154.97,155.08,58821.0
2025-04-08 14:10:00,155.14,156.0,154.58,155.88,81722.0,155.14,156.0,154.58,155.88,81722.0
2025-04-08 14:20:00,155.75,155.9,154.42,154.46,51525.0,155.75,155.9,154.42,154.46,51525.0
2025-04-08 14:30:00,154.47,156.65,154.14,154.45,98429.0,154.47,156.65,154.14,154.45,98429.0
2025-04-08 14:40:00,154.43,154.67,153.94,154.44,70079.0,154.43,154.67,153.94,154.44,70079.0
2025-04-08 14:50:00,154.44,154.83,154.04,154.06,41256.0,154.44,154.83,154.04,154.06,41256.0
2025-04-08 15:00:00,154.14,154.26,152.71,152.94,68557.0,154.14,154.26,152.71,152.94,68557.0
2025-04-08 15:10:00,152.99,153.43,151.74,152.07,107256.0,152.99,153.43,151.74,152.07,107256.0
2025-04-08 15:20:00,152.01,153.33,152.01,153.16,125236.0,152.01,153.33,152.01,153.16,125236.0
2025-04-08 15:30:00,153.11,153.17,150.92,151.2,139975.0,153.11,153.17,150.92,151.2,139975.0
2025-04-08 15:40:00,151.21,152.08,150.32,150.48,174493.0,151.21,152.08,150.32,150.48,174493.0
2025-04-08 15:50:00,150.3,152.76,150.12,152.76,591979.0,150.3,152.76,150.12,152.76,591979.0
2025-04-09 09:30:00,151.63,157.16,151.63,157.16,293009.0,151.63,157.16,151.63,157.16,293009.0
2025-04-09 09:40:00,157.24,157.82,155.7,156.61,111160.0,157.24,157.82,155.7,156.61,111160.0
2025-04-09 09:50:00,156.8,158.0,156.34,156.42,63314.0,156.8,158.0,156.34,156.42,63314.0
2025-04-09 10:00:00,156.35,158.4,156.35,156.82,92055.0,156.35,158.4,156.35,156.82,92055.0
2025-04-09 10:10:00,156.81,157.61,155.7,156.46,101350.0,156.81,157.61,155.7,156.46,101350.0
2025-04-09 10:20:00,156.5,157.03,155.69,156.5,66956.0,156.5,157.03,155.69,156.5,66956.0
2025-04-09 10:30:00,156.55,157.2,155.79,156.14,111014.0,156.55,157.2,155.79,156.14,111014.0
2025-04-09 10:40:00,156.03,156.27,155.26,155.27,29542.0,156.03,156.27,155.26,155.27,29542.0
2025-04-09 10:50:00,155.38,155.39,153.93,154.04,54239.0,155.38,155.39,153.93,154.04,54239.0
2025-04-09 11:00:00,153.93,155.68,153.77,155.32,48204.0,153.93,155.68,153.77,155.32,48204.0
2025-04-09 11:10:00,155.41,155.92,154.96,155.75,68272.0,155.41,155.92,154.96,155.75,68272.0
2025-04-09 11:20:00,155.77,156.33,155.46,155.56,36552.0,155.77,156.33,155.46,155.56,36552.0
2025-04-09 11:30:00,155.56,155.77,154.8,154.9,58204.0,155.56,155.77,154.8,154.9,58204.0
2025-04-09 11:40:00,154.9,155.75,154.24,155.54,76180.0,154.9,155.75,154.24,155.54,76180.0
2025-04-09 11:50:00,155.38,155.63,154.67,155.0,52491.0,155.38,155.63,154.67,155.0,52491.0
2025-04-09 12:00:00,154.92,155.31,154.53,155.18,31182.0,154.92,155.31,154.53,155.18,31182.0
2025-04-09 12:10:00,155.14,156.61,155.05,156.33,47199.0,155.14,156.61,155.05,156.33,47199.0
2025-04-09 12:20:00,156.33,156.68,156.1,156.21,44469.0,156.33,156.68,156.1,156.21,44469.0
2025-04-09 12:30:00,156.17,156.59,155.94,156.31,44718.0,156.17,156.59,155.94,156.31,44718.0
2025-04-09 12:40:00,156.24,156.27,155.68,155.84,64188.0,156.24,156.27,155.68,155.84,64188.0
2025-04-09 12:50:00,155.84,156.53,155.33,156.12,62113.0,155.84,156.53,155.33,156.12,62113.0
2025-04-09 13:00:00,156.0,157.43,155.86,156.0,103682.0,156.0,157.43,155.86,156.0,103682.0
2025-04-09 13:10:00,155.88,159.68,154.37,159.28,133490.0,155.88,159.68,154.37,159.28,133490.0
2025-04-09 13:20:00,159.16,167.31,158.23,163.6,276769.0,159.16,167.31,158.23,163.6,276769.0
2025-04-09 13:30:00,163.63,168.41,162.43,165.24,301649.0,163.63,168.41,162.43,165.24,301649.0
2025-04-09 13:40:00,165.18,168.5,164.28,167.78,393610.0,165.18,168.5,164.28,167.78,393610.0
2025-04-09 13:50:00,167.64,169.84,166.32,169.53,459021.0,167.64,169.84,166.32,169.53,459021.0
2025-04-09 14:00:00,169.53,170.81,168.02,169.18,348258.0,169.53,170.81,168.02,169.18,348258.0
2025-04-09 14:10:00,169.18,170.49,168.96,169.58,260489.0,169.18,170.49,168.96,169.58,260489.0
2025-04-09 14:20:00,169.65,172.21,169.46,171.88,193527.0,169.65,172.21,169.46,171.88,193527.0
2025-04-09 14:30:00,171.78,172.39,170.78,171.91,128139.0,171.78,172.39,170.78,171.91,128139.0
2025-04-09 14:40:00,171.99,172.28,169.85,170.72,153477.0,171.99,172.28,169.85,170.72,153477.0
2025-04-09 14:50:00,170.62,171.41,169.48,169.52,116118.0,170.62,171.41,169.48,169.52,116118.0
2025-04-09 15:00:00,169.65,171.09,169.07,171.06,156643.0,169.65,171.09,169.07,171.06,156643.0
2025-04-09 15:10:00,171.08,172.55,171.08,172.39,140530.0,171.08,172.55,171.08,172.39,140530.0
2025-04-09 15:20:00,172.37,173.21,172.06,172.93,173674.0,172.37,173.21,172.06,172.93,173674.0
2025-04-09 15:30:00,172.86,173.62,171.68,172.7,209186.0,172.86,173.62,171.68,172.7,209186.0
2025-04-09 15:40:00,172.66,172.92,171.9,172.84,164662.0,172.66,172.92,171.9,172.84,164662.0
2025-04-09 15:50:00,173.0,174.11,172.67,172.9,617485.0,173.0,174.11,172.67,172.9,617485.0
2025-04-10 09:30:00,168.93,170.66,168.03,169.44,184616.0,168.93,170.66,168.03,169.44,184616.0
2025-04-10 09:40:00,169.29,169.88,168.28,169.64,69680.0,169.29,169.88,168.28,169.64,69680.0
2025-04-10 09:50:00,169.48,170.1,168.11,168.34,60253.0,169.48,170.1,168.11,168.34,60253.0
2025-04-10 10:00:00,168.19,169.06,167.16,168.03,92683.0,168.19,169.06,167.16,168.03,92683.0
2025-04-10 10:10:00,167.98,168.23,167.1,167.62,50893.0,167.98,168.23,167.1,167.62,50893.0
2025-04-10 10:20:00,167.61,168.81,167.58,167.58,37913.0,167.61,168.81,167.58,167.58,37913.0
2025-04-10 10:30:00,167.74,169.27,167.73,168.69,112010.0,167.74,169.27,167.73,168.69,112010.0
2025-04-10 10:40:00,168.69,169.6,167.96,168.06,123303.0,168.69,169.6,167.96,168.06,123303.0
2025-04-10 10:50:00,167.95,168.56,167.31,167.48,58717.0,167.95,168.56,167.31,167.48,58717.0
2025-04-10 11:00:00,167.47,168.99,167.31,168.87,58011.0,167.47,168.99,167.31,168.87,58011.0
2025-04-10 11:10:00,168.92,168.92,167.54,167.78,52971.0,168.92,168.92,167.54,167.78,52971.0
2025-04-10 11:20:00,167.87,167.91,166.87,166.93,71069.0,167.87,167.91,166.87,166.93,71069.0
2025-04-10 11:30:00,166.93,167.31,166.42,167.1,105403.0,166.93,167.31,166.42,167.1,105403.0
2025-04-10 11:40:00,167.17,167.58,166.62,166.69,56731.0,167.17,167.58,166.62,166.69,56731.0
2025-04-10 11:50:00,166.62,166.85,165.7,165.83,94563.0,166.62,166.85,165.7,165.83,94563.0
2025-04-10 12:00:00,165.83,166.54,164.55,165.43,82763.0,165.83,166.54,164.55,165.43,82763.0
2025-04-10 12:10:00,165.43,165.67,163.96,164.18,130467.0,165.43,165.67,163.96,164.18,130467.0
2025-04-10 12:20:00,164.18,164.31,162.24,163.18,110851.0,164.18,164.31,162.24,163.18,110851.0
2025-04-10 12:30:00,163.18,165.08,163.14,164.83,65636.0,163.18,165.08,163.14,164.83,65636.0
2025-04-10 12:40:00,164.78,165.25,163.84,165.25,56451.0,164.78,165.25,163.84,165.25,56451.0
2025-04-10 12:50:00,165.18,165.73,164.39,165.6,42394.0,165.18,165.73,164.39,165.6,42394.0
2025-04-10 13:00:00,165.52,167.51,165.17,165.37,118325.0,165.52,167.51,165.17,165.37,118325.0
2025-04-10 13:10:00,165.37,165.52,163.75,164.17,66562.0,165.37,165.52,163.75,164.17,66562.0
2025-04-10 13:20:00,164.17,165.59,163.52,165.5,63372.0,164.17,165.59,163.52,165.5,63372.0
2025-04-10 13:30:00,165.42,166.35,165.16,165.54,63755.0,165.42,166.35,165.16,165.54,63755.0
2025-04-10 13:40:00,165.65,167.54,165.62,166.46,46305.0,165.65,167.54,165.62,166.46,46305.0
2025-04-10 13:50:00,166.61,168.0,166.22,167.5,45188.0,166.61,168.0,166.22,167.5,45188.0
2025-04-10 14:00:00,167.5,169.03,166.91,166.93,62143.0,167.5,169.03,166.91,166.93,62143.0
2025-04-10 14:10:00,166.93,167.27,166.22,167.05,76215.0,166.93,167.27,166.22,167.05,76215.0
2025-04-10 14:20:00,167.1,169.73,166.81,169.52,75456.0,167.1,169.73,166.81,169.52,75456.0
2025-04-10 14:30:00,169.69,169.92,168.65,169.42,51467.0,169.69,169.92,168.65,169.42,51467.0
2025-04-10 14:40:00,169.38,170.07,168.42,168.58,66231.0,169.38,170.07,168.42,168.58,66231.0
2025-04-10 14:50:00,168.72,169.3,167.64,168.48,62655.0,168.72,169.3,167.64,168.48,62655.0
2025-04-10 15:00:00,168.49,169.7,167.55,167.61,66276.0,168.49,169.7,167.55,167.61,66276.0
2025-04-10 15:10:00,167.63,168.39,167.16,168.26,76074.0,167.63,168.39,167.16,168.26,76074.0
2025-04-10 15:20:00,168.29,168.97,166.86,166.96,52027.0,168.29,168.97,166.86,166.96,52027.0
2025-04-10 15:30:00,166.9,168.05,166.85,167.14,101142.0,166.9,168.05,166.85,167.14,101142.0
2025-04-10 15:40:00,167.14,167.34,165.97,166.67,142115.0,167.14,167.34,165.97,166.67,142115.0
2025-04-10 15:50:00,166.79,168.98,166.79,168.35,381422.0,166.79,168.98,166.79,168.35,381422.0
2025-04-11 09:30:00,165.06,165.52,161.45,163.35,252193.0,165.06,165.52,161.45,163.35,252193.0
2025-04-11 09:40:00,163.11,164.04,162.15,162.95,137835.0,163.11,164.04,162.15,162.95,137835.0
2025-04-11 09:50:00,162.97,164.52,162.5,163.93,164785.0,162.97,164.52,162.5,163.93,164785.0
2025-04-11 10:00:00,163.68,164.49,162.46,164.07,111340.0,163.68,164.49,162.46,164.07,111340.0
2025-04-11 10:10:00,164.04,164.43,163.0,163.16,90904.0,164.04,164.43,163.0,163.16,90904.0
2025-04-11 10:20:00,163.16,163.36,162.08,162.47,146062.0,163.16,163.36,162.08,162.47,146062.0
2025-04-11 10:30:00,162.45,164.35,162.24,163.47,163144.0,162.45,164.35,162.24,163.47,163144.0
2025-04-11 10:40:00,163.45,164.68,163.12,164.52,96403.0,163.45,164.68,163.12,164.52,96403.0
2025-04-11 10:50:00,164.43,164.59,163.78,163.91,31950.0,164.43,164.59,163.78,163.91,31950.0
2025-04-11 11:00:00,163.77,165.55,163.18,163.79,75023.0,163.77,165.55,163.18,163.79,75023.0
2025-04-11 11:10:00,163.75,163.94,162.87,162.98,89149.0,163.75,163.94,162.87,162.98,89149.0
2025-04-11 11:20:00,163.0,164.08,162.97,163.97,45783.0,163.0,164.08,162.97,163.97,45783.0
2025-04-11 11:30:00,163.9,165.65,163.8,165.4,46992.0,163.9,165.65,163.8,165.4,46992.0
2025-04-11 11:40:00,165.54,165.95,164.99,165.83,44436.0,165.54,165.95,164.99,165.83,44436.0
2025-04-11 11:50:00,165.78,166.09,165.42,165.8,65165.0,165.78,166.09,165.42,165.8,65165.0
2025-04-11 12:00:00,165.84,166.13,165.27,165.53,28211.0,165.84,166.13,165.27,165.53,28211.0
2025-04-11 12:10:00,165.53,165.78,165.19,165.27,63997.0,165.53,165.78,165.19,165.27,63997.0
2025-04-11 12:20:00,165.29,165.38,163.91,164.7,43639.0,165.29,165.38,163.91,164.7,43639.0
2025-04-11 12:30:00,164.73,167.17,164.63,166.93,82021.0,164.73,167.17,164.63,166.93,82021.0
2025-04-11 12:40:00,167.07,167.09,166.38,166.95,36152.0,167.07,167.09,166.38,166.95,36152.0
2025-04-11 12:50:00,166.98,167.19,166.66,166.78,38942.0,166.98,167.19,166.66,166.78,38942.0
2025-04-11 13:00:00,166.8,167.62,166.24,167.04,56944.0,166.8,167.62,166.24,167.04,56944.0
2025-04-11 13:10:00,166.92,167.0,165.74,166.11,55139.0,166.92,167.0,165.74,166.11,55139.0
2025-04-11 13:20:00,166.01,166.84,165.88,166.11,27616.0,166.01,166.84,165.88,166.11,27616.0
2025-04-11 13:30:00,166.12,166.84,165.51,166.76,30285.0,166.12,166.84,165.51,166.76,30285.0
2025-04-11 13:40:00,166.78,167.91,166.78,167.88,52120.0,166.78,167.91,166.78,167.88,52120.0
2025-04-11 13:50:00,167.78,168.13,167.32,167.58,43071.0,167.78,168.13,167.32,167.58,43071.0
2025-04-11 14:00:00,167.66,168.2,167.34,167.67,59863.0,167.66,168.2,167.34,167.67,59863.0
2025-04-11 14:10:00,167.74,167.99,167.3,167.54,37495.0,167.74,167.99,167.3,167.54,37495.0
2025-04-11 14:20:00,167.43,168.01,167.37,167.89,43413.0,167.43,168.01,167.37,167.89,43413.0
2025-04-11 14:30:00,167.89,168.28,167.59,168.11,53139.0,167.89,168.28,167.59,168.11,53139.0
2025-04-11 14:40:00,168.22,168.39,167.66,168.0,53726.0,168.22,168.39,167.66,168.0,53726.0
2025-04-11 14:50:00,168.07,168.1,167.31,167.52,66733.0,168.07,168.1,167.31,167.52,66733.0
2025-04-11 15:00:00,167.52,167.86,167.26,167.78,98498.0,167.52,167.86,167.26,167.78,98498.0
2025-04-11 15:10:00,167.88,168.0,167.19,167.56,84049.0,167.88,168.0,167.19,167.56,84049.0
2025-04-11 15:20:00,167.66,168.17,167.49,167.75,98178.0,167.66,168.17,167.49,167.75,98178.0
2025-04-11 15:30:00,167.7,167.84,167.01,167.14,81963.0,167.7,167.84,167.01,167.14,81963.0
2025-04-11 15:40:00,167.25,167.94,167.13,167.94,123844.0,167.25,167.94,167.13,167.94,123844.0
2025-04-11 15:50:00,167.95,168.84,167.79,168.26,384643.0,167.95,168.84,167.79,168.26,384643.0
2025-04-14 09:30:00,171.67,173.53,170.28,170.73,206589.0,171.67,173.53,170.28,170.73,206589.0
2025-04-14 09:40:00,170.73,171.5,170.09,170.74,67871.0,170.73,171.5,170.09,170.74,67871.0
2025-04-14 09:50:00,170.78,171.42,170.5,170.56,56949.0,170.78,171.42,170.5,170.56,56949.0
2025-04-14 10:00:00,170.65,172.23,170.65,171.84,52118.0,170.65,172.23,170.65,171.84,52118.0
2025-04-14 10:10:00,171.84,172.19,171.48,172.0,32580.0,171.84,172.19,171.48,172.0,32580.0
2025-04-14 10:20:00,172.11,172.27,171.59,172.09,46627.0,172.11,172.27,171.59,172.09,46627.0
2025-04-14 10:30:00,172.0,172.31,171.7,172.18,27427.0,172.0,172.31,171.7,172.18,27427.0
2025-04-14 10:40:00,172.24,172.48,171.89,172.27,26975.0,172.24,172.48,171.89,172.27,26975.0
2025-04-14 10:50:00,172.37,172.7,171.94,172.04,66416.0,172.37,172.7,171.94,172.04,66416.0
2025-04-14 11:00:00,171.94,172.35,171.44,171.74,46254.0,171.94,172.35,171.44,171.74,46254.0
2025-04-14 11:10:00,171.67,171.97,171.1,171.41,62651.0,171.67,171.97,171.1,171.41,62651.0
2025-04-14 11:20:00,171.42,171.76,170.6,170.73,81961.0,171.42,171.76,170.6,170.73,81961.0
2025-04-14 11:30:00,170.73,171.22,170.04,170.32,59551.0,170.73,171.22,170.04,170.32,59551.0
2025-04-14 11:40:00,170.2,170.81,169.63,169.72,62929.0,170.2,170.81,169.63,169.72,62929.0
2025-04-14 11:50:00,169.72,170.05,169.4,169.56,53161.0,169.72,170.05,169.4,169.56,53161.0
2025-04-14 12:00:00,169.56,169.82,169.37,169.44,26146.0,169.56,169.82,169.37,169.44,26146.0
2025-04-14 12:10:00,169.22,170.03,168.68,170.01,41248.0,169.22,170.03,168.68,170.01,41248.0
2025-04-14 12:20:00,169.9,170.12,169.52,169.55,40832.0,169.9,170.12,169.52,169.55,40832.0
2025-04-14 12:30:00,169.53,170.13,169.3,169.9,44597.0,169.53,170.13,169.3,169.9,44597.0
2025-04-14 12:40:00,169.89,170.23,169.7,169.7,36259.0,169.89,170.23,169.7,169.7,36259.0
2025-04-14 12:50:00,169.66,169.66,168.81,168.96,37704.0,169.66,169.66,168.81,168.96,37704.0
2025-04-14 13:00:00,168.95,170.36,168.87,169.34,44387.0,168.95,170.36,168.87,169.34,44387.0
2025-04-14 13:10:00,169.45,169.72,169.09,169.69,16233.0,169.45,169.72,169.09,169.69,16233.0
2025-04-14 13:20:00,169.64,170.14,169.55,169.69,42725.0,169.64,170.14,169.55,169.69,42725.0
2025-04-14 13:30:00,169.78,169.87,169.29,169.58,38914.0,169.78,169.87,169.29,169.58,38914.0
2025-04-14 13:40:00,169.58,169.91,169.42,169.76,22734.0,169.58,169.91,169.42,169.76,22734.0
2025-04-14 13:50:00,169.68,170.26,169.61,170.19,38926.0,169.68,170.26,169.61,170.19,38926.0
2025-04-14 14:00:00,170.19,170.48,170.04,170.25,37642.0,170.19,170.48,170.04,170.25,37642.0
2025-04-14 14:10:00,170.25,170.32,169.94,170.22,20391.0,170.25,170.32,169.94,170.22,20391.0
2025-04-14 14:20:00,170.28,170.97,170.27,170.68,36901.0,170.28,170.97,170.27,170.68,36901.0
2025-04-14 14:30:00,170.57,170.88,170.54,170.8,16938.0,170.57,170.88,170.54,170.8,16938.0
2025-04-14 14:40:00,170.84,171.2,170.63,170.7,103084.0,170.84,171.2,170.63,170.7,103084.0
2025-04-14 14:50:00,170.88,171.07,170.67,170.96,22942.0,170.88,171.07,170.67,170.96,22942.0
2025-04-14 15:00:00,170.9,171.51,170.9,171.45,35722.0,170.9,171.51,170.9,171.45,35722.0
2025-04-14 15:10:00,171.45,171.71,171.11,171.2,32138.0,171.45,171.71,171.11,171.2,32138.0
2025-04-14 15:20:00,171.27,171.43,170.88,170.99,63508.0,171.27,171.43,170.88,170.99,63508.0
2025-04-14 15:30:00,171.02,171.26,170.85,171.04,45002.0,171.02,171.26,170.85,171.04,45002.0
2025-04-14 15:40:00,171.02,171.3,170.79,170.97,40285.0,171.02,171.3,170.79,170.97,40285.0
2025-04-14 15:50:00,170.83,170.88,169.87,170.08,268180.0,170.83,170.88,169.87,170.08,268180.0
2025-04-15 09:30:00,170.5,172.64,169.98,172.64,103695.0,170.5,172.64,169.98,172.64,103695.0
2025-04-15 09:40:00,172.61,172.99,171.59,172.76,40990.0,172.61,172.99,171.59,172.76,40990.0
2025-04-15 09:50:00,172.71,173.37,172.41,172.8,56241.0,172.71,173.37,172.41,172.8,56241.0
2025-04-15 10:00:00,172.93,173.82,172.65,173.68,47004.0,172.93,173.82,172.65,173.68,47004.0
2025-04-15 10:10:00,173.69,174.19,172.25,172.47,65712.0,173.69,174.19,172.25,172.47,65712.0
2025-04-15 10:20:00,172.66,173.44,172.25,172.98,39061.0,172.66,173.44,172.25,172.98,39061.0
2025-04-15 10:30:00,172.97,173.91,172.86,173.34,28591.0,172.97,173.91,172.86,173.34,28591.0
2025-04-15 10:40:00,173.1,174.19,173.0,173.74,42669.0,173.1,174.19,173.0,173.74,42669.0
2025-04-15 10:50:00,173.69,174.13,173.46,173.75,26915.0,173.69,174.13,173.46,173.75,26915.0
2025-04-15 11:00:00,173.7,174.33,173.69,173.73,38107.0,173.7,174.33,173.69,173.73,38107.0
2025-04-15 11:10:00,173.88,174.53,173.53,174.11,39380.0,173.88,174.53,173.53,174.11,39380.0
2025-04-15 11:20:00,174.08,174.31,173.74,173.8,25570.0,174.08,174.31,173.74,173.8,25570.0
2025-04-15 11:30:00,173.91,174.52,173.78,174.1,25616.0,173.91,174.52,173.78,174.1,25616.0
2025-04-15 11:40:00,174.11,174.14,173.69,173.87,24608.0,174.11,174.14,173.69,173.87,24608.0
2025-04-15 11:50:00,173.89,174.35,173.46,174.3,34665.0,173.89,174.35,173.46,174.3,34665.0
2025-04-15 12:00:00,174.31,174.83,174.25,174.39,26150.0,174.31,174.83,174.25,174.39,26150.0
2025-04-15 12:10:00,174.34,174.67,174.28,174.42,21177.0,174.34,174.67,174.28,174.42,21177.0
2025-04-15 12:20:00,174.44,174.82,174.34,174.77,32648.0,174.44,174.82,174.34,174.77,32648.0
2025-04-15 12:30:00,174.73,174.94,174.46,174.46,38580.0,174.73,174.94,174.46,174.46,38580.0
2025-04-15 12:40:00,174.38,174.73,174.21,174.46,35033.0,174.38,174.73,174.21,174.46,35033.0
2025-04-15 12:50:00,174.58,174.86,173.8,174.15,70649.0,174.58,174.86,173.8,174.15,70649.0
2025-04-15 13:00:00,174.14,174.65,174.0,174.28,19803.0,174.14,174.65,174.0,174.28,19803.0
2025-04-15 13:10:00,174.34,174.44,174.07,174.07,23850.0,174.34,174.44,174.07,174.07,23850.0
2025-04-15 13:20:00,174.08,174.31,173.67,173.84,37904.0,174.08,174.31,173.67,173.84,37904.0
2025-04-15 13:30:00,173.77,174.22,173.77,174.12,37183.0,173.77,174.22,173.77,174.12,37183.0
2025-04-15 13:40:00,174.06,174.51,174.05,174.51,27763.0,174.06,174.51,174.05,174.51,27763.0
2025-04-15 13:50:00,174.46,174.54,173.89,174.37,27566.0,174.46,174.54,173.89,174.37,27566.0
2025-04-15 14:00:00,174.4,174.64,173.87,174.19,37760.0,174.4,174.64,173.87,174.19,37760.0
2025-04-15 14:10:00,174.17,174.19,173.64,173.76,26491.0,174.17,174.19,173.64,173.76,26491.0
2025-04-15 14:20:00,173.77,173.88,173.37,173.45,75048.0,173.77,173.88,173.37,173.45,75048.0
2025-04-15 14:30:00,173.5,173.91,173.42,173.54,52378.0,173.5,173.91,173.42,173.54,52378.0
2025-04-15 14:40:00,173.61,174.09,173.54,173.75,41875.0,173.61,174.09,173.54,173.75,41875.0
2025-04-15 14:50:00,173.69,174.02,173.61,173.97,27444.0,173.69,174.02,173.61,173.97,27444.0
2025-04-15 15:00:00,173.98,174.07,173.6,173.72,37064.0,173.98,174.07,173.6,173.72,37064.0
2025-04-15 15:10:00,173.66,174.15,173.55,173.95,109100.0,173.66,174.15,173.55,173.95,109100.0
2025-04-15 15:20:00,173.91,174.09,173.42,173.55,28272.0,173.91,174.09,173.42,173.55,28272.0
2025-04-15 15:30:00,173.56,173.79,173.35,173.41,40402.0,173.56,173.79,173.35,173.41,40402.0
2025-04-15 15:40:00,173.44,173.71,173.06,173.3,67332.0,173.44,173.71,173.06,173.3,67332.0
2025-04-15 15:50:00,173.35,173.96,173.35,173.46,326088.0,173.35,173.96,173.35,173.46,326088.0
2025-04-16 09:30:00,171.53,172.16,170.47,171.75,242748.0,171.53,172.16,170.47,171.75,242748.0
2025-04-16 09:40:00,171.7,172.39,171.24,172.13,55445.0,171.7,172.39,171.24,172.13,55445.0
2025-04-16 09:50:00,171.9,172.21,170.96,170.97,36792.0,171.9,172.21,170.96,170.97,36792.0
2025-04-16 10:00:00,170.95,171.74,170.9,171.68,53971.0,170.95,171.74,170.9,171.68,53971.0
2025-04-16 10:10:00,171.72,171.86,170.98,171.41,32785.0,171.72,171.86,170.98,171.41,32785.0
2025-04-16 10:20:00,171.41,172.37,171.4,172.1,26475.0,171.41,172.37,171.4,172.1,26475.0
2025-04-16 10:30:00,172.14,172.55,171.95,172.5,35817.0,172.14,172.55,171.95,172.5,35817.0
2025-04-16 10:40:00,172.68,173.19,172.62,172.96,42246.0,172.68,173.19,172.62,172.96,42246.0
2025-04-16 10:50:00,172.84,173.57,172.84,173.37,58801.0,172.84,173.57,172.84,173.37,58801.0
2025-04-16 11:00:00,173.41,173.53,172.99,173.33,18464.0,173.41,173.53,172.99,173.33,18464.0
2025-04-16 11:10:00,173.27,173.39,172.26,172.73,52922.0,173.27,173.39,172.26,172.73,52922.0
2025-04-16 11:20:00,172.57,173.85,172.57,173.68,48274.0,172.57,173.85,172.57,173.68,48274.0
2025-04-16 11:30:00,173.73,173.81,173.36,173.49,57902.0,173.73,173.81,173.36,173.49,57902.0
2025-04-16 11:40:00,173.47,173.5,172.66,172.66,22794.0,173.47,173.5,172.66,172.66,22794.0
2025-04-16 11:50:00,172.72,172.97,172.55,172.65,40748.0,172.72,172.97,172.55,172.65,40748.0
2025-04-16 12:00:00,172.75,172.77,172.23,172.52,31940.0,172.75,172.77,172.23,172.52,31940.0
2025-04-16 12:10:00,172.53,172.75,172.45,172.56,15402.0,172.53,172.75,172.45,172.56,15402.0
2025-04-16 12:20:00,172.56,172.88,172.34,172.55,26618.0,172.56,172.88,172.34,172.55,26618.0
2025-04-16 12:30:00,172.48,172.79,172.21,172.27,43252.0,172.48,172.79,172.21,172.27,43252.0
2025-04-16 12:40:00,172.33,172.66,172.16,172.38,21055.0,172.33,172.66,172.16,172.38,21055.0
2025-04-16 12:50:00,172.28,172.5,172.1,172.23,28732.0,172.28,172.5,172.1,172.23,28732.0
2025-04-16 13:00:00,172.15,172.4,171.7,171.8,30617.0,172.15,172.4,171.7,171.8,30617.0
2025-04-16 13:10:00,171.73,172.11,171.52,172.03,13299.0,171.73,172.11,171.52,172.03,13299.0
2025-04-16 13:20:00,172.04,172.1,171.64,172.1,16708.0,172.04,172.1,171.64,172.1,16708.0
2025-04-16 13:30:00,172.12,172.12,170.65,170.76,40414.0,172.12,172.12,170.65,170.76,40414.0
2025-04-16 13:40:00,170.7,170.7,169.86,170.11,47885.0,170.7,170.7,169.86,170.11,47885.0
2025-04-16 13:50:00,170.12,170.89,169.61,169.69,89731.0,170.12,170.89,169.61,169.69,89731.0
2025-04-16 14:00:00,169.68,170.36,169.51,169.91,44568.0,169.68,170.36,169.51,169.91,44568.0
2025-04-16 14:10:00,169.91,170.11,169.66,169.81,28528.0,169.91,170.11,169.66,169.81,28528.0
2025-04-16 14:20:00,169.81,170.72,169.71,170.29,36861.0,169.81,170.72,169.71,170.29,36861.0
2025-04-16 14:30:00,170.26,170.37,169.55,169.55,18017.0,170.26,170.37,169.55,169.55,18017.0
2025-04-16 14:40:00,169.67,169.76,169.34,169.42,29761.0,169.67,169.76,169.34,169.42,29761.0
2025-04-16 14:50:00,169.41,169.42,168.83,168.86,31155.0,169.41,169.42,168.83,168.86,31155.0
2025-04-16 15:00:00,168.91,169.07,168.4,168.42,31374.0,168.91,169.07,168.4,168.42,31374.0
2025-04-16 15:10:00,168.42,168.88,168.1,168.32,44891.0,168.42,168.88,168.1,168.32,44891.0
2025-04-16 15:20:00,168.31,168.48,167.92,168.13,37901.0,168.31,168.48,167.92,168.13,37901.0
2025-04-16 15:30:00,168.18,168.6,168.11,168.31,67994.0,168.18,168.6,168.11,168.31,67994.0
2025-04-16 15:40:00,168.3,169.0,168.29,169.0,73536.0,168.3,169.0,168.29,169.0,73536.0
2025-04-16 15:50:00,168.94,170.14,168.83,169.82,272215.0,168.94,170.14,168.83,169.82,272215.0
2025-04-17 09:30:00,171.14,171.37,169.34,170.2,274832.0,171.14,171.37,169.34,170.2,274832.0
2025-04-17 09:40:00,170.05,170.8,169.49,170.21,50081.0,170.05,170.8,169.49,170.21,50081.0
2025-04-17 09:50:00,170.16,170.79,169.5,170.03,35800.0,170.16,170.79,169.5,170.03,35800.0
2025-04-17 10:00:00,169.89,170.51,169.37,169.56,59239.0,169.89,170.51,169.37,169.56,59239.0
2025-04-17 10:10:00,169.67,169.95,169.0,169.05,27200.0,169.67,169.95,169.0,169.05,27200.0
2025-04-17 10:20:00,169.14,169.32,168.32,168.43,24131.0,169.14,169.32,168.32,168.43,24131.0
2025-04-17 10:30:00,168.43,168.68,167.84,168.04,34955.0,168.43,168.68,167.84,168.04,34955.0
2025-04-17 10:40:00,168.11,168.91,168.09,168.79,26949.0,168.11,168.91,168.09,168.79,26949.0
2025-04-17 10:50:00,168.8,168.89,168.24,168.34,19385.0,168.8,168.89,168.24,168.34,19385.0
2025-04-17 11:00:00,168.31,169.32,167.95,169.07,30560.0,168.31,169.32,167.95,169.07,30560.0
2025-04-17 11:10:00,169.0,169.68,168.92,169.47,19092.0,169.0,169.68,168.92,169.47,19092.0
2025-04-17 11:20:00,169.39,169.39,168.5,168.67,18226.0,169.39,169.39,168.5,168.67,18226.0
2025-04-17 11:30:00,168.66,169.58,168.65,169.4,19808.0,168.66,169.58,168.65,169.4,19808.0
2025-04-17 11:40:00,169.31,169.41,168.63,168.9,16093.0,169.31,169.41,168.63,168.9,16093.0
2025-04-17 11:50:00,168.94,169.25,168.67,168.78,18111.0,168.94,169.25,168.67,168.78,18111.0
2025-04-17 12:00:00,168.81,169.5,168.28,169.26,46140.0,168.81,169.5,168.28,169.26,46140.0
2025-04-17 12:10:00,169.13,169.79,168.53,169.68,24002.0,169.13,169.79,168.53,169.68,24002.0
2025-04-17 12:20:00,169.56,169.65,169.24,169.45,13505.0,169.56,169.65,169.24,169.45,13505.0
2025-04-17 12:30:00,169.42,170.04,169.39,169.52,17721.0,169.42,170.04,169.39,169.52,17721.0
2025-04-17 12:40:00,169.52,169.59,169.02,169.5,31021.0,169.52,169.59,169.02,169.5,31021.0
2025-04-17 12:50:00,169.44,169.97,169.43,169.7,17829.0,169.44,169.97,169.43,169.7,17829.0
2025-04-17 13:00:00,169.7,169.87,169.35,169.69,40030.0,169.7,169.87,169.35,169.69,40030.0
2025-04-17 13:10:00,169.63,169.66,169.11,169.16,10840.0,169.63,169.66,169.11,169.16,10840.0
2025-04-17 13:20:00,169.09,169.14,168.73,168.84,24050.0,169.09,169.14,168.73,168.84,24050.0
2025-04-17 13:30:00,168.78,169.4,168.77,169.11,28229.0,168.78,169.4,168.77,169.11,28229.0
2025-04-17 13:40:00,169.14,169.41,168.43,168.78,64221.0,169.14,169.41,168.43,168.78,64221.0
2025-04-17 13:50:00,168.75,169.22,168.66,168.73,28417.0,168.75,169.22,168.66,168.73,28417.0
2025-04-17 14:00:00,168.67,169.31,168.56,169.21,34132.0,168.67,169.31,168.56,169.21,34132.0
2025-04-17 14:10:00,169.19,169.34,168.78,169.13,39126.0,169.19,169.34,168.78,169.13,39126.0
2025-04-17 14:20:00,169.06,169.26,168.66,168.73,24674.0,169.06,169.26,168.66,168.73,24674.0
2025-04-17 14:30:00,168.73,169.14,168.73,169.04,30358.0,168.73,169.14,168.73,169.04,30358.0
2025-04-17 14:40:00,169.03,169.27,168.75,168.81,56568.0,169.03,169.27,168.75,168.81,56568.0
2025-04-17 14:50:00,168.72,168.97,168.37,168.43,31895.0,168.72,168.97,168.37,168.43,31895.0
2025-04-17 15:00:00,168.4,168.56,168.16,168.32,29090.0,168.4,168.56,168.16,168.32,29090.0
2025-04-17 15:10:00,168.31,168.33,167.83,168.13,27695.0,168.31,168.33,167.83,168.13,27695.0
2025-04-17 15:20:00,168.14,168.2,167.73,167.84,35078.0,168.14,168.2,167.73,167.84,35078.0
2025-04-17 15:30:00,167.88,168.29,167.87,168.18,47133.0,167.88,168.29,167.87,168.18,47133.0
2025-04-17 15:40:00,168.12,168.35,167.6,167.73,40552.0,168.12,168.35,167.6,167.73,40552.0
2025-04-17 15:50:00,167.65,168.05,167.13,167.78,194495.0,167.65,168.05,167.13,167.78,194495.0
2025-04-21 09:30:00,165.09,165.95,163.25,163.89,117861.0,165.09,165.95,163.25,163.89,117861.0
2025-04-21 09:40:00,163.77,164.15,162.67,163.31,57896.0,163.77,164.15,162.67,163.31,57896.0
2025-04-21 09:50:00,163.35,163.47,161.82,161.95,45176.0,163.35,163.47,161.82,161.95,45176.0
2025-04-21 10:00:00,161.89,162.06,160.9,161.01,83291.0,161.89,162.06,160.9,161.01,83291.0
2025-04-21 10:10:00,161.04,161.52,160.4,160.54,76913.0,161.04,161.52,160.4,160.54,76913.0
2025-04-21 10:20:00,160.55,160.71,160.1,160.35,66626.0,160.55,160.71,160.1,160.35,66626.0
2025-04-21 10:30:00,160.33,160.64,160.02,160.56,50150.0,160.33,160.64,160.02,160.56,50150.0
2025-04-21 10:40:00,160.6,160.77,159.89,159.92,82393.0,160.6,160.77,159.89,159.92,82393.0
2025-04-21 10:50:00,159.92,160.28,159.72,160.26,54538.0,159.92,160.28,159.72,160.26,54538.0
2025-04-21 11:00:00,160.24,160.85,160.05,160.6,67001.0,160.24,160.85,160.05,160.6,67001.0
2025-04-21 11:10:00,160.62,160.95,160.3,160.7,61083.0,160.62,160.95,160.3,160.7,61083.0
2025-04-21 11:20:00,160.69,160.78,159.79,159.89,47671.0,160.69,160.78,159.79,159.89,47671.0
2025-04-21 11:30:00,159.93,159.97,159.43,159.69,41141.0,159.93,159.97,159.43,159.69,41141.0
2025-04-21 11:40:00,159.67,159.73,159.12,159.31,38216.0,159.67,159.73,159.12,159.31,38216.0
2025-04-21 11:50:00,159.28,159.73,159.2,159.61,25608.0,159.28,159.73,159.2,159.61,25608.0
2025-04-21 12:00:00,159.61,160.0,159.58,159.86,23079.0,159.61,160.0,159.58,159.86,23079.0
2025-04-21 12:10:00,159.86,160.0,159.7,159.79,31047.0,159.86,160.0,159.7,159.79,31047.0
2025-04-21 12:20:00,159.79,159.97,159.34,159.42,24628.0,159.79,159.97,159.34,159.42,24628.0
2025-04-21 12:30:00,159.48,160.12,159.48,160.06,40659.0,159.48,160.12,159.48,160.06,40659.0
2025-04-21 12:40:00,160.07,160.2,159.93,159.97,25590.0,160.07,160.2,159.93,159.97,25590.0
2025-04-21 12:50:00,159.89,159.96,159.38,159.43,22102.0,159.89,159.96,159.38,159.43,22102.0
2025-04-21 13:00:00,159.44,159.74,158.8,158.84,47610.0,159.44,159.74,158.8,158.84,47610.0
2025-04-21 13:10:00,158.87,159.07,158.77,158.87,35328.0,158.87,159.07,158.77,158.87,35328.0
2025-04-21 13:20:00,158.91,159.25,158.89,159.22,28098.0,158.91,159.25,158.89,159.22,28098.0
2025-04-21 13:30:00,159.24,159.33,158.71,158.84,41432.0,159.24,159.33,158.71,158.84,41432.0
2025-04-21 13:40:00,158.89,159.03,158.29,158.33,38789.0,158.89,159.03,158.29,158.33,38789.0
2025-04-21 13:50:00,158.33,158.5,158.12,158.29,24409.0,158.33,158.5,158.12,158.29,24409.0
2025-04-21 14:00:00,158.21,158.35,157.94,158.12,48666.0,158.21,158.35,157.94,158.12,48666.0
2025-04-21 14:10:00,158.12,158.56,158.06,158.37,43352.0,158.12,158.56,158.06,158.37,43352.0
2025-04-21 14:20:00,158.33,158.59,158.24,158.52,23919.0,158.33,158.59,158.24,158.52,23919.0
2025-04-21 14:30:00,158.55,158.74,158.41,158.46,30429.0,158.55,158.74,158.41,158.46,30429.0
2025-04-21 14:40:00,158.43,158.51,157.93,158.0,47361.0,158.43,158.51,157.93,158.0,47361.0
2025-04-21 14:50:00,158.03,158.03,157.6,157.65,33526.0,158.03,158.03,157.6,157.65,33526.0
2025-04-21 15:00:00,157.61,158.56,157.61,158.39,39677.0,157.61,158.56,157.61,158.39,39677.0
2025-04-21 15:10:00,158.41,158.98,158.39,158.98,66094.0,158.41,158.98,158.39,158.98,66094.0
2025-04-21 15:20:00,158.91,159.34,158.81,159.07,60804.0,158.91,159.34,158.81,159.07,60804.0
2025-04-21 15:30:00,159.08,159.95,159.05,159.57,57676.0,159.08,159.95,159.05,159.57,57676.0
2025-04-21 15:40:00,159.59,159.92,159.52,159.83,83196.0,159.59,159.92,159.52,159.83,83196.0
2025-04-21 15:50:00,159.78,160.31,159.45,159.99,302418.0,159.78,160.31,159.45,159.99,302418.0
2025-04-22 09:30:00,162.46,163.0,160.27,160.82,102517.0,162.46,163.0,160.27,160.82,102517.0
2025-04-22 09:40:00,161.05,162.07,161.04,161.84,72911.0,161.05,162.07,161.04,161.84,72911.0
2025-04-22 09:50:00,161.83,162.05,161.15,161.88,46945.0,161.83,162.05,161.15,161.88,46945.0
2025-04-22 10:00:00,161.97,163.09,161.83,163.07,35812.0,161.97,163.09,161.83,163.07,35812.0
2025-04-22 10:10:00,163.01,163.12,162.45,162.48,27850.0,163.01,163.12,162.45,162.48,27850.0
2025-04-22 10:20:00,162.49,162.93,162.46,162.63,28713.0,162.49,162.93,162.46,162.63,28713.0
2025-04-22 10:30:00,162.61,162.83,162.34,162.83,30475.0,162.61,162.83,162.34,162.83,30475.0
2025-04-22 10:40:00,162.81,163.06,162.58,162.99,34686.0,162.81,163.06,162.58,162.99,34686.0
2025-04-22 10:50:00,162.98,163.14,162.63,163.0,34714.0,162.98,163.14,162.63,163.0,34714.0
2025-04-22 11:00:00,163.0,163.29,162.88,163.15,30939.0,163.0,163.29,162.88,163.15,30939.0
2025-04-22 11:10:00,163.15,163.34,162.91,163.31,25762.0,163.15,163.34,162.91,163.31,25762.0
2025-04-22 11:20:00,163.36,163.49,163.08,163.23,39921.0,163.36,163.49,163.08,163.23,39921.0
2025-04-22 11:30:00,163.26,163.41,163.06,163.08,24052.0,163.26,163.41,163.06,163.08,24052.0
2025-04-22 11:40:00,163.13,163.37,162.84,163.37,33105.0,163.13,163.37,162.84,163.37,33105.0
2025-04-22 11:50:00,163.37,164.39,163.35,164.28,56092.0,163.37,164.39,163.35,164.28,56092.0
2025-04-22 12:00:00,164.26,165.0,164.26,164.69,41369.0,164.26,165.0,164.26,164.69,41369.0
2025-04-22 12:10:00,164.7,165.09,164.62,164.98,23239.0,164.7,165.09,164.62,164.98,23239.0
2025-04-22 12:20:00,165.03,165.3,165.02,165.04,26527.0,165.03,165.3,165.02,165.04,26527.0
2025-04-22 12:30:00,164.98,165.23,164.94,164.99,18276.0,164.98,165.23,164.94,164.99,18276.0
2025-04-22 12:40:00,164.99,165.1,164.8,164.94,19572.0,164.99,165.1,164.8,164.94,19572.0
2025-04-22 12:50:00,164.96,165.04,164.63,164.91,25030.0,164.96,165.04,164.63,164.91,25030.0
2025-04-22 13:00:00,164.91,165.36,164.91,165.08,29372.0,164.91,165.36,164.91,165.08,29372.0
2025-04-22 13:10:00,165.2,165.2,163.7,164.07,34460.0,165.2,165.2,163.7,164.07,34460.0
2025-04-22 13:20:00,164.05,164.11,162.94,163.08,75432.0,164.05,164.11,162.94,163.08,75432.0
2025-04-22 13:30:00,163.08,163.64,162.83,163.46,63739.0,163.08,163.64,162.83,163.46,63739.0
2025-04-22 13:40:00,163.43,163.5,162.81,162.84,19644.0,163.43,163.5,162.81,162.84,19644.0
2025-04-22 13:50:00,162.84,163.03,162.54,162.66,24570.0,162.84,163.03,162.54,162.66,24570.0
2025-04-22 14:00:00,162.59,163.53,162.56,163.42,26769.0,162.59,163.53,162.56,163.42,26769.0
2025-04-22 14:10:00,163.41,163.68,163.32,163.59,43523.0,163.41,163.68,163.32,163.59,43523.0
2025-04-22 14:20:00,163.52,164.0,163.52,163.86,16721.0,163.52,164.0,163.52,163.86,16721.0
2025-04-22 14:30:00,163.87,164.11,163.72,163.72,28717.0,163.87,164.11,163.72,163.72,28717.0
2025-04-22 14:40:00,163.71,163.98,163.7,163.87,21807.0,163.71,163.98,163.7,163.87,21807.0
2025-04-22 14:50:00,163.82,164.1,163.82,163.91,21901.0,163.82,164.1,163.82,163.91,21901.0
2025-04-22 15:00:00,163.9,164.12,163.8,163.88,24812.0,163.9,164.12,163.8,163.88,24812.0
2025-04-22 15:10:00,163.88,163.93,163.1,163.2,35699.0,163.88,163.93,163.1,163.2,35699.0
2025-04-22 15:20:00,163.28,163.34,162.88,163.01,36513.0,163.28,163.34,162.88,163.01,36513.0
2025-04-22 15:30:00,162.97,163.09,162.51,162.52,48672.0,162.97,163.09,162.51,162.52,48672.0
2025-04-22 15:40:00,162.54,163.67,162.49,163.63,42579.0,162.54,163.67,162.49,163.63,42579.0
2025-04-22 15:50:00,163.58,163.99,163.09,163.63,346193.0,163.58,163.99,163.09,163.63,346193.0
2025-04-23 09:30:00,168.6,171.25,168.6,170.59,212977.0,168.6,171.25,168.6,170.59,212977.0
2025-04-23 09:40:00,170.41,171.96,170.32,171.46,110020.0,170.41,171.96,170.32,171.46,110020.0
2025-04-23 09:50:00,171.54,172.25,170.58,171.08,101345.0,171.54,172.25,170.58,171.08,101345.0
2025-04-23 10:00:00,171.13,171.92,170.42,170.87,74816.0,171.13,171.92,170.42,170.87,74816.0
2025-04-23 10:10:00,170.82,171.4,170.1,170.39,48312.0,170.82,171.4,170.1,170.39,48312.0
2025-04-23 10:20:00,170.23,171.29,169.82,171.19,54150.0,170.23,171.29,169.82,171.19,54150.0
2025-04-23 10:30:00,171.25,172.49,171.25,172.25,60954.0,171.25,172.49,171.25,172.25,60954.0
2025-04-23 10:40:00,172.23,172.52,171.68,172.0,143557.0,172.23,172.52,171.68,172.0,143557.0
2025-04-23 10:50:00,171.95,171.95,170.9,171.03,62678.0,171.95,171.95,170.9,171.03,62678.0
2025-04-23 11:00:00,171.06,171.4,170.5,170.86,51721.0,171.06,171.4,170.5,170.86,51721.0
2025-04-23 11:10:00,170.86,171.03,170.35,170.36,32661.0,170.86,171.03,170.35,170.36,32661.0
2025-04-23 11:20:00,170.31,170.53,169.23,169.42,64450.0,170.31,170.53,169.23,169.42,64450.0
2025-04-23 11:30:00,169.51,169.66,168.81,169.39,40919.0,169.51,169.66,168.81,169.39,40919.0
2025-04-23 11:40:00,169.47,169.64,168.17,168.33,78381.0,169.47,169.64,168.17,168.33,78381.0
2025-04-23 11:50:00,168.2,168.94,168.0,168.88,23611.0,168.2,168.94,168.0,168.88,23611.0
2025-04-23 12:00:00,168.91,168.91,168.08,168.13,18315.0,168.91,168.91,168.08,168.13,18315.0
2025-04-23 12:10:00,168.13,168.5,167.72,167.8,20457.0,168.13,168.5,167.72,167.8,20457.0
2025-04-23 12:20:00,167.68,168.12,167.37,168.07,34334.0,167.68,168.12,167.37,168.07,34334.0
2025-04-23 12:30:00,168.06,168.59,168.02,168.56,38363.0,168.06,168.59,168.02,168.56,38363.0
2025-04-23 12:40:00,168.51,168.63,168.09,168.24,37356.0,168.51,168.63,168.09,168.24,37356.0
2025-04-23 12:50:00,168.25,169.22,168.2,169.09,14810.0,168.25,169.22,168.2,169.09,14810.0
2025-04-23 13:00:00,169.09,169.32,168.39,169.28,31467.0,169.09,169.32,168.39,169.28,31467.0
2025-04-23 13:10:00,169.24,169.5,169.04,169.38,34724.0,169.24,169.5,169.04,169.38,34724.0
2025-04-23 13:20:00,169.41,169.61,169.08,169.08,26892.0,169.41,169.61,169.08,169.08,26892.0
2025-04-23 13:30:00,169.09,169.31,168.24,168.36,37859.0,169.09,169.31,168.24,168.36,37859.0
2025-04-23 13:40:00,168.37,168.79,168.19,168.5,27236.0,168.37,168.79,168.19,168.5,27236.0
2025-04-23 13:50:00,168.53,169.08,168.4,168.85,27607.0,168.53,169.08,168.4,168.85,27607.0
2025-04-23 14:00:00,168.88,169.12,168.57,169.02,25887.0,168.88,169.12,168.57,169.02,25887.0
2025-04-23 14:10:00,168.99,169.36,168.88,169.05,37937.0,168.99,169.36,168.88,169.05,37937.0
2025-04-23 14:20:00,169.14,169.51,168.66,168.72,25277.0,169.14,169.51,168.66,168.72,25277.0
2025-04-23 14:30:00,168.78,169.22,168.78,169.13,18807.0,168.78,169.22,168.78,169.13,18807.0
2025-04-23 14:40:00,169.07,169.13,168.67,168.86,18121.0,169.07,169.13,168.67,168.86,18121.0
2025-04-23 14:50:00,168.93,169.17,168.52,168.72,24104.0,168.93,169.17,168.52,168.72,24104.0
2025-04-23 15:00:00,168.75,168.99,168.08,168.13,38575.0,168.75,168.99,168.08,168.13,38575.0
2025-04-23 15:10:00,168.11,168.41,167.92,168.15,41057.0,168.11,168.41,167.92,168.15,41057.0
2025-04-23 15:20:00,168.21,168.22,167.69,168.03,50125.0,168.21,168.22,167.69,168.03,50125.0
2025-04-23 15:30:00,168.02,168.3,167.33,167.61,51078.0,168.02,168.3,167.33,167.61,51078.0
2025-04-23 15:40:00,167.62,168.09,167.52,168.0,53992.0,167.62,168.09,167.52,168.0,53992.0
2025-04-23 15:50:00,168.11,168.71,167.99,168.28,201109.0,168.11,168.71,167.99,168.28,201109.0
2025-04-24 09:30:00,169.34,171.68,169.07,171.58,116260.0,169.34,171.68,169.07,171.58,116260.0
2025-04-24 09:40:00,171.69,172.51,171.4,172.49,51338.0,171.69,172.51,171.4,172.49,51338.0
2025-04-24 09:50:00,172.41,173.21,172.16,173.13,58679.0,172.41,173.21,172.16,173.13,58679.0
2025-04-24 10:00:00,173.13,173.83,172.73,173.13,86171.0,173.13,173.83,172.73,173.13,86171.0
2025-04-24 10:10:00,173.03,173.16,172.63,172.99,42464.0,173.03,173.16,172.63,172.99,42464.0
2025-04-24 10:20:00,173.02,173.38,172.65,173.32,37818.0,173.02,173.38,172.65,173.32,37818.0
2025-04-24 10:30:00,173.31,173.9,173.23,173.54,43856.0,173.31,173.9,173.23,173.54,43856.0
2025-04-24 10:40:00,173.55,173.62,172.79,173.11,27044.0,173.55,173.62,172.79,173.11,27044.0
2025-04-24 10:50:00,173.04,173.4,172.95,173.28,29465.0,173.04,173.4,172.95,173.28,29465.0
2025-04-24 11:00:00,173.31,173.8,173.22,173.7,23048.0,173.31,173.8,173.22,173.7,23048.0
2025-04-24 11:10:00,173.7,174.19,173.6,173.76,31171.0,173.7,174.19,173.6,173.76,31171.0
2025-04-24 11:20:00,173.88,174.18,173.59,173.7,28817.0,173.88,174.18,173.59,173.7,28817.0
2025-04-24 11:30:00,173.7,174.07,173.51,173.94,23993.0,173.7,174.07,173.51,173.94,23993.0
2025-04-24 11:40:00,173.86,174.19,173.68,174.05,29526.0,173.86,174.19,173.68,174.05,29526.0
2025-04-24 11:50:00,174.05,174.43,173.96,174.16,33952.0,174.05,174.43,173.96,174.16,33952.0
2025-04-24 12:00:00,174.15,174.24,173.75,173.84,29518.0,174.15,174.24,173.75,173.84,29518.0
2025-04-24 12:10:00,173.84,174.54,173.81,174.54,26607.0,173.84,174.54,173.81,174.54,26607.0
2025-04-24 12:20:00,174.47,174.72,174.3,174.61,44573.0,174.47,174.72,174.3,174.61,44573.0
2025-04-24 12:30:00,174.65,175.21,174.57,175.19,54076.0,174.65,175.21,174.57,175.19,54076.0
2025-04-24 12:40:00,175.04,175.1,174.74,174.78,14271.0,175.04,175.1,174.74,174.78,14271.0
2025-04-24 12:50:00,174.81,175.1,174.62,174.84,19975.0,174.81,175.1,174.62,174.84,19975.0
2025-04-24 13:00:00,174.71,175.2,174.53,175.03,67062.0,174.71,175.2,174.53,175.03,67062.0
2025-04-24 13:10:00,175.1,175.37,175.04,175.19,38687.0,175.1,175.37,175.04,175.19,38687.0
2025-04-24 13:20:00,175.16,175.58,175.1,175.37,18771.0,175.16,175.58,175.1,175.37,18771.0
2025-04-24 13:30:00,175.37,175.49,175.23,175.3,23476.0,175.37,175.49,175.23,175.3,23476.0
2025-04-24 13:40:00,175.28,175.35,174.93,175.23,28197.0,175.28,175.35,174.93,175.23,28197.0
2025-04-24 13:50:00,175.2,175.56,175.1,175.5,23488.0,175.2,175.56,175.1,175.5,23488.0
2025-04-24 14:00:00,175.5,175.88,175.47,175.8,45404.0,175.5,175.88,175.47,175.8,45404.0
2025-04-24 14:10:00,175.8,176.15,175.75,176.03,52836.0,175.8,176.15,175.75,176.03,52836.0
2025-04-24 14:20:00,176.03,176.27,175.87,176.13,31678.0,176.03,176.27,175.87,176.13,31678.0
2025-04-24 14:30:00,176.11,176.36,176.05,176.18,21961.0,176.11,176.36,176.05,176.18,21961.0
2025-04-24 14:40:00,176.18,176.27,175.97,176.22,33585.0,176.18,176.27,175.97,176.22,33585.0
2025-04-24 14:50:00,176.22,176.35,175.91,176.06,24936.0,176.22,176.35,175.91,176.06,24936.0
2025-04-24 15:00:00,176.06,176.06,175.61,175.73,39150.0,176.06,176.06,175.61,175.73,39150.0
2025-04-24 15:10:00,175.7,175.91,175.37,175.73,33599.0,175.7,175.91,175.37,175.73,33599.0
2025-04-24 15:20:00,175.64,175.94,175.54,175.62,35490.0,175.64,175.94,175.54,175.62,35490.0
2025-04-24 15:30:00,175.66,176.1,175.58,176.06,39506.0,175.66,176.1,175.58,176.06,39506.0
2025-04-24 15:40:00,176.03,176.35,176.0,176.35,43148.0,176.03,176.35,176.0,176.35,43148.0
2025-04-24 15:50:00,176.37,176.45,175.84,176.01,272583.0,176.37,176.45,175.84,176.01,272583.0
2025-04-25 09:30:00,176.49,176.98,175.33,176.09,88686.0,176.49,176.98,175.33,176.09,88686.0
2025-04-25 09:40:00,176.28,176.61,175.88,176.13,45707.0,176.28,176.61,175.88,176.13,45707.0
2025-04-25 09:50:00,176.06,176.67,176.02,176.37,32754.0,176.06,176.67,176.02,176.37,32754.0
2025-04-25 10:00:00,176.34,177.7,176.34,177.67,42702.0,176.34,177.7,176.34,177.67,42702.0
2025-04-25 10:10:00,177.63,177.77,177.25,177.34,28860.0,177.63,177.77,177.25,177.34,28860.0
2025-04-25 10:20:00,177.31,177.32,176.09,176.56,54480.0,177.31,177.32,176.09,176.56,54480.0
2025-04-25 10:30:00,176.62,176.92,176.33,176.84,76489.0,176.62,176.92,176.33,176.84,76489.0
2025-04-25 10:40:00,176.84,177.38,176.76,177.2,47119.0,176.84,177.38,176.76,177.2,47119.0
2025-04-25 10:50:00,177.25,177.29,176.38,176.85,46120.0,177.25,177.29,176.38,176.85,46120.0
2025-04-25 11:00:00,176.83,177.15,176.53,177.0,24540.0,176.83,177.15,176.53,177.0,24540.0
2025-04-25 11:10:00,176.88,177.66,176.87,177.6,24917.0,176.88,177.66,176.87,177.6,24917.0
2025-04-25 11:20:00,177.57,177.87,177.38,177.49,48287.0,177.57,177.87,177.38,177.49,48287.0
2025-04-25 11:30:00,177.55,177.66,176.84,177.08,31004.0,177.55,177.66,176.84,177.08,31004.0
2025-04-25 11:40:00,177.06,177.46,176.83,177.06,21545.0,177.06,177.46,176.83,177.06,21545.0
2025-04-25 11:50:00,177.11,177.65,176.99,177.6,22779.0,177.11,177.65,176.99,177.6,22779.0
2025-04-25 12:00:00,177.57,177.84,177.49,177.78,18293.0,177.57,177.84,177.49,177.78,18293.0
2025-04-25 12:10:00,177.72,177.9,177.47,177.66,24705.0,177.72,177.9,177.47,177.66,24705.0
2025-04-25 12:20:00,177.69,178.2,177.64,178.02,20835.0,177.69,178.2,177.64,178.02,20835.0
2025-04-25 12:30:00,178.02,178.32,177.9,178.15,14657.0,178.02,178.32,177.9,178.15,14657.0
2025-04-25 12:40:00,178.16,178.35,177.85,177.99,16299.0,178.16,178.35,177.85,177.99,16299.0
2025-04-25 12:50:00,178.03,178.33,177.85,178.33,13958.0,178.03,178.33,177.85,178.33,13958.0
2025-04-25 13:00:00,178.24,178.59,178.18,178.59,25368.0,178.24,178.59,178.18,178.59,25368.0
2025-04-25 13:10:00,178.58,178.83,178.57,178.75,23718.0,178.58,178.83,178.57,178.75,23718.0
2025-04-25 13:20:00,178.85,178.92,178.61,178.72,19611.0,178.85,178.92,178.61,178.72,19611.0
2025-04-25 13:30:00,178.73,179.09,178.5,178.69,93381.0,178.73,179.09,178.5,178.69,93381.0
2025-04-25 13:40:00,178.78,178.78,177.96,178.37,30346.0,178.78,178.78,177.96,178.37,30346.0
2025-04-25 13:50:00,178.25,178.27,177.8,178.18,15513.0,178.25,178.27,177.8,178.18,15513.0
2025-04-25 14:00:00,178.2,178.48,178.11,178.4,30453.0,178.2,178.48,178.11,178.4,30453.0
2025-04-25 14:10:00,178.47,178.63,178.32,178.61,40634.0,178.47,178.63,178.32,178.61,40634.0
2025-04-25 14:20:00,178.64,178.86,178.55,178.83,11164.0,178.64,178.86,178.55,178.83,11164.0
2025-04-25 14:30:00,178.79,178.97,178.77,178.86,27144.0,178.79,178.97,178.77,178.86,27144.0
2025-04-25 14:40:00,178.89,179.19,178.83,179.14,33985.0,178.89,179.19,178.83,179.14,33985.0
2025-04-25 14:50:00,179.09,179.29,178.7,179.1,52768.0,179.09,179.29,178.7,179.1,52768.0
2025-04-25 15:00:00,179.08,179.5,179.0,179.5,21409.0,179.08,179.5,179.0,179.5,21409.0
2025-04-25 15:10:00,179.44,179.48,178.92,179.09,30303.0,179.44,179.48,178.92,179.09,30303.0
2025-04-25 15:20:00,179.02,179.25,178.78,178.85,29361.0,179.02,179.25,178.78,178.85,29361.0
2025-04-25 15:30:00,178.76,178.8,178.38,178.44,42510.0,178.76,178.8,178.38,178.44,42510.0
2025-04-25 15:40:00,178.46,178.71,178.3,178.56,52676.0,178.46,178.71,178.3,178.56,52676.0
2025-04-25 15:50:00,178.59,179.21,178.54,178.99,220083.0,178.59,179.21,178.54,178.99,220083.0
2025-04-28 09:30:00,178.62,180.4,178.09,179.52,129179.0,178.62,180.4,178.09,179.52,129179.0
2025-04-28 09:40:00,179.68,180.86,179.68,180.52,59808.0,179.68,180.86,179.68,180.52,59808.0
2025-04-28 09:50:00,180.48,180.55,179.63,179.76,39102.0,180.48,180.55,179.63,179.76,39102.0
2025-04-28 10:00:00,179.82,180.76,179.42,180.66,40028.0,179.82,180.76,179.42,180.66,40028.0
2025-04-28 10:10:00,180.66,181.1,180.61,180.74,31112.0,180.66,181.1,180.61,180.74,31112.0
2025-04-28 10:20:00,180.72,181.43,180.63,181.15,39800.0,180.72,181.43,180.63,181.15,39800.0
2025-04-28 10:30:00,181.18,181.65,180.59,181.49,114893.0,181.18,181.65,180.59,181.49,114893.0
2025-04-28 10:40:00,181.49,181.56,180.9,181.53,34390.0,181.49,181.56,180.9,181.53,34390.0
2025-04-28 10:50:00,181.58,181.65,180.61,180.71,78485.0,181.58,181.65,180.61,180.71,78485.0
2025-04-28 11:00:00,180.7,180.92,179.76,179.76,31929.0,180.7,180.92,179.76,179.76,31929.0
2025-04-28 11:10:00,179.91,180.49,179.61,180.03,23381.0,179.91,180.49,179.61,180.03,23381.0
2025-04-28 11:20:00,180.03,180.03,179.19,179.27,26727.0,180.03,180.03,179.19,179.27,26727.0
2025-04-28 11:30:00,179.35,179.75,179.09,179.64,28036.0,179.35,179.75,179.09,179.64,28036.0
2025-04-28 11:40:00,179.64,179.94,179.47,179.61,37096.0,179.64,179.94,179.47,179.61,37096.0
2025-04-28 11:50:00,179.62,180.04,179.51,179.69,39098.0,179.62,180.04,179.51,179.69,39098.0
2025-04-28 12:00:00,179.7,179.8,179.0,179.1,64006.0,179.7,179.8,179.0,179.1,64006.0
2025-04-28 12:10:00,179.0,179.5,178.74,179.49,34900.0,179.0,179.5,178.74,179.49,34900.0
2025-04-28 12:20:00,179.53,179.54,178.98,179.11,40912.0,179.53,179.54,178.98,179.11,40912.0
2025-04-28 12:30:00,179.18,179.58,179.14,179.56,29247.0,179.18,179.58,179.14,179.56,29247.0
2025-04-28 12:40:00,179.58,179.76,179.41,179.66,22605.0,179.58,179.76,179.41,179.66,22605.0
2025-04-28 12:50:00,179.62,179.68,179.18,179.43,31348.0,179.62,179.68,179.18,179.43,31348.0
2025-04-28 13:00:00,179.53,179.62,179.37,179.53,26587.0,179.53,179.62,179.37,179.53,26587.0
2025-04-28 13:10:00,179.53,179.64,179.13,179.64,40411.0,179.53,179.64,179.13,179.64,40411.0
2025-04-28 13:20:00,179.73,179.73,179.29,179.29,17531.0,179.73,179.73,179.29,179.29,17531.0
2025-04-28 13:30:00,179.29,179.47,179.13,179.47,14428.0,179.29,179.47,179.13,179.47,14428.0
2025-04-28 13:40:00,179.48,180.01,179.45,179.83,25641.0,179.48,180.01,179.45,179.83,25641.0
2025-04-28 13:50:00,179.9,180.38,179.8,180.33,25772.0,179.9,180.38,179.8,180.33,25772.0
2025-04-28 14:00:00,180.33,180.52,180.13,180.36,25267.0,180.33,180.52,180.13,180.36,25267.0
2025-04-28 14:10:00,180.36,180.64,180.24,180.33,17394.0,180.36,180.64,180.24,180.33,17394.0
2025-04-28 14:20:00,180.33,181.07,180.12,180.83,35345.0,180.33,181.07,180.12,180.83,35345.0
2025-04-28 14:30:00,180.83,181.05,180.66,181.0,23612.0,180.83,181.05,180.66,181.0,23612.0
2025-04-28 14:40:00,181.04,181.43,181.04,181.36,32892.0,181.04,181.43,181.04,181.36,32892.0
2025-04-28 14:50:00,181.4,181.65,181.36,181.36,27915.0,181.4,181.65,181.36,181.36,27915.0
2025-04-28 15:00:00,181.38,181.65,181.33,181.59,18523.0,181.38,181.65,181.33,181.59,18523.0
2025-04-28 15:10:00,181.53,181.66,181.27,181.64,47625.0,181.53,181.66,181.27,181.64,47625.0
2025-04-28 15:20:00,181.61,181.86,181.57,181.66,29256.0,181.61,181.86,181.57,181.66,29256.0
2025-04-28 15:30:00,181.66,181.81,181.07,181.46,62857.0,181.66,181.81,181.07,181.46,62857.0
2025-04-28 15:40:00,181.46,181.67,181.34,181.45,51924.0,181.46,181.67,181.34,181.45,51924.0
2025-04-28 15:50:00,181.49,182.2,181.43,181.51,204295.0,181.49,182.2,181.43,181.51,204295.0
2025-04-29 09:30:00,182.99,185.69,182.09,183.86,209740.0,182.99,185.69,182.09,183.86,209740.0
2025-04-29 09:40:00,183.91,185.1,183.81,184.65,74687.0,183.91,185.1,183.81,184.65,74687.0
2025-04-29 09:50:00,184.76,185.04,183.72,183.89,57344.0,184.76,185.04,183.72,183.89,57344.0
2025-04-29 10:00:00,183.91,185.09,183.55,184.85,89343.0,183.91,185.09,183.55,184.85,89343.0
2025-04-29 10:10:00,184.82,184.94,183.82,184.14,105073.0,184.82,184.94,183.82,184.14,105073.0
2025-04-29 10:20:00,184.19,184.19,183.44,183.78,119599.0,184.19,184.19,183.44,183.78,119599.0
2025-04-29 10:30:00,183.79,185.61,183.79,185.58,78712.0,183.79,185.61,183.79,185.58,78712.0
2025-04-29 10:40:00,185.63,185.63,184.9,185.17,113219.0,185.63,185.63,184.9,185.17,113219.0
2025-04-29 10:50:00,185.17,186.06,184.95,185.74,124122.0,185.17,186.06,184.95,185.74,124122.0
2025-04-29 11:00:00,185.74,186.34,185.5,186.12,122216.0,185.74,186.34,185.5,186.12,122216.0
2025-04-29 11:10:00,186.17,186.21,185.38,185.48,130985.0,186.17,186.21,185.38,185.48,130985.0
2025-04-29 11:20:00,185.39,186.12,185.39,185.94,82500.0,185.39,186.12,185.39,185.94,82500.0
2025-04-29 11:30:00,185.86,185.86,184.9,185.24,51724.0,185.86,185.86,184.9,185.24,51724.0
2025-04-29 11:40:00,185.18,185.43,184.94,185.03,27707.0,185.18,185.43,184.94,185.03,27707.0
2025-04-29 11:50:00,185.08,185.09,184.43,184.55,20847.0,185.08,185.09,184.43,184.55,20847.0
2025-04-29 12:00:00,184.61,185.75,184.6,185.66,38819.0,184.61,185.75,184.6,185.66,38819.0
2025-04-29 12:10:00,185.69,185.85,185.09,185.09,69630.0,185.69,185.85,185.09,185.09,69630.0
2025-04-29 12:20:00,185.0,185.02,184.65,184.85,22259.0,185.0,185.02,184.65,184.85,22259.0
2025-04-29 12:30:00,184.85,185.03,184.54,185.02,32632.0,184.85,185.03,184.54,185.02,32632.0
2025-04-29 12:40:00,184.95,185.81,184.71,184.94,79774.0,184.95,185.81,184.71,184.94,79774.0
2025-04-29 12:50:00,184.93,185.21,184.69,184.73,34327.0,184.93,185.21,184.69,184.73,34327.0
2025-04-29 13:00:00,184.73,184.84,184.5,184.71,23985.0,184.73,184.84,184.5,184.71,23985.0
2025-04-29 13:10:00,184.67,185.85,184.56,185.82,28005.0,184.67,185.85,184.56,185.82,28005.0
2025-04-29 13:20:00,185.8,185.82,185.41,185.55,37929.0,185.8,185.82,185.41,185.55,37929.0
2025-04-29 13:30:00,185.56,186.0,185.51,185.91,40675.0,185.56,186.0,185.51,185.91,40675.0
2025-04-29 13:40:00,185.94,186.57,185.91,186.56,48535.0,185.94,186.57,185.91,186.56,48535.0
2025-04-29 13:50:00,186.49,186.71,186.27,186.56,59115.0,186.49,186.71,186.27,186.56,59115.0
2025-04-29 14:00:00,186.61,187.14,186.53,186.81,101263.0,186.61,187.14,186.53,186.81,101263.0
2025-04-29 14:10:00,186.73,186.95,186.65,186.72,36009.0,186.73,186.95,186.65,186.72,36009.0
2025-04-29 14:20:00,186.8,186.8,186.4,186.6,32061.0,186.8,186.8,186.4,186.6,32061.0
2025-04-29 14:30:00,186.56,186.93,186.29,186.83,23846.0,186.56,186.93,186.29,186.83,23846.0
2025-04-29 14:40:00,186.83,186.91,186.5,186.83,28236.0,186.83,186.91,186.5,186.83,28236.0
2025-04-29 14:50:00,186.85,186.9,186.54,186.79,34043.0,186.85,186.9,186.54,186.79,34043.0
2025-04-29 15:00:00,186.76,187.07,186.56,186.7,59373.0,186.76,187.07,186.56,186.7,59373.0
2025-04-29 15:10:00,186.67,186.96,186.58,186.7,60201.0,186.67,186.96,186.58,186.7,60201.0
2025-04-29 15:20:00,186.75,186.95,186.62,186.82,39495.0,186.75,186.95,186.62,186.82,39495.0
2025-04-29 15:30:00,186.9,186.93,186.6,186.71,53699.0,186.9,186.93,186.6,186.71,53699.0
2025-04-29 15:40:00,186.71,187.09,186.59,187.04,104020.0,186.71,187.09,186.59,187.04,104020.0
2025-04-29 15:50:00,187.08,187.31,186.47,186.69,291476.0,187.08,187.31,186.47,186.69,291476.0
2025-04-30 09:30:00,185.0,185.1,182.52,182.59,259019.0,185.0,185.1,182.52,182.59,259019.0
2025-04-30 09:40:00,182.57,183.38,182.36,183.38,83324.0,182.57,183.38,182.36,183.38,83324.0
2025-04-30 09:50:00,183.35,183.35,182.43,182.72,62419.0,183.35,183.35,182.43,182.72,62419.0
2025-04-30 10:00:00,182.83,183.81,182.53,183.68,63196.0,182.83,183.81,182.53,183.68,63196.0
2025-04-30 10:10:00,183.68,184.0,183.33,184.0,27419.0,183.68,184.0,183.33,184.0,27419.0
2025-04-30 10:20:00,183.9,184.22,183.69,184.13,36776.0,183.9,184.22,183.69,184.13,36776.0
2025-04-30 10:30:00,184.13,184.69,184.03,184.39,47953.0,184.13,184.69,184.03,184.39,47953.0
2025-04-30 10:40:00,184.27,184.75,183.9,184.35,52100.0,184.27,184.75,183.9,184.35,52100.0
2025-04-30 10:50:00,184.35,184.78,183.85,184.44,33890.0,184.35,184.78,183.85,184.44,33890.0
2025-04-30 11:00:00,184.39,185.37,184.39,185.27,25031.0,184.39,185.37,184.39,185.27,25031.0
2025-04-30 11:10:00,185.3,185.64,185.11,185.64,27668.0,185.3,185.64,185.11,185.64,27668.0
2025-04-30 11:20:00,185.56,185.73,184.91,185.47,68496.0,185.56,185.73,184.91,185.47,68496.0
2025-04-30 11:30:00,185.51,185.75,185.37,185.62,20978.0,185.51,185.75,185.37,185.62,20978.0
2025-04-30 11:40:00,185.59,186.06,185.53,185.86,45641.0,185.59,186.06,185.53,185.86,45641.0
2025-04-30 11:50:00,185.96,186.37,185.77,186.11,29962.0,185.96,186.37,185.77,186.11,29962.0
2025-04-30 12:00:00,186.16,186.43,185.87,186.09,16036.0,186.16,186.43,185.87,186.09,16036.0
2025-04-30 12:10:00,186.16,186.16,185.85,185.89,20667.0,186.16,186.16,185.85,185.89,20667.0
2025-04-30 12:20:00,185.91,185.98,185.58,185.81,20466.0,185.91,185.98,185.58,185.81,20466.0
2025-04-30 12:30:00,185.75,186.09,185.51,186.08,28360.0,185.75,186.09,185.51,186.08,28360.0
2025-04-30 12:40:00,186.1,186.33,185.95,185.96,23447.0,186.1,186.33,185.95,185.96,23447.0
2025-04-30 12:50:00,186.0,186.24,185.91,186.15,23193.0,186.0,186.24,185.91,186.15,23193.0
2025-04-30 13:00:00,186.08,186.32,185.67,185.69,22575.0,186.08,186.32,185.67,185.69,22575.0
2025-04-30 13:10:00,185.69,185.88,185.26,185.84,28333.0,185.69,185.88,185.26,185.84,28333.0
2025-04-30 13:20:00,185.89,186.5,185.77,186.42,20532.0,185.89,186.5,185.77,186.42,20532.0
2025-04-30 13:30:00,186.44,186.87,186.28,186.56,25063.0,186.44,186.87,186.28,186.56,25063.0
2025-04-30 13:40:00,186.56,186.75,186.45,186.52,18918.0,186.56,186.75,186.45,186.52,18918.0
2025-04-30 13:50:00,186.52,186.69,186.39,186.5,22531.0,186.52,186.69,186.39,186.5,22531.0
2025-04-30 14:00:00,186.48,187.25,186.02,186.45,52783.0,186.48,187.25,186.02,186.45,52783.0
2025-04-30 14:10:00,186.26,186.71,186.25,186.54,25178.0,186.26,186.71,186.25,186.54,25178.0
2025-04-30 14:20:00,186.53,186.67,186.06,186.3,31920.0,186.53,186.67,186.06,186.3,31920.0
2025-04-30 14:30:00,186.28,186.5,185.84,185.9,40593.0,186.28,186.5,185.84,185.9,40593.0
2025-04-30 14:40:00,185.95,186.45,185.74,186.36,26498.0,185.95,186.45,185.74,186.36,26498.0
2025-04-30 14:50:00,186.36,186.45,185.62,185.67,20847.0,186.36,186.45,185.62,185.67,20847.0
2025-04-30 15:00:00,185.67,186.33,185.67,186.09,24972.0,185.67,186.33,185.67,186.09,24972.0
2025-04-30 15:10:00,186.09,186.29,185.97,185.98,32299.0,186.09,186.29,185.97,185.98,32299.0
2025-04-30 15:20:00,185.98,186.15,185.44,185.59,38833.0,185.98,186.15,185.44,185.59,38833.0
2025-04-30 15:30:00,185.6,185.77,185.36,185.55,68825.0,185.6,185.77,185.36,185.55,68825.0
2025-04-30 15:40:00,185.56,186.33,185.5,186.19,52329.0,185.56,186.33,185.5,186.19,52329.0
2025-04-30 15:50:00,186.14,187.63,186.13,186.87,370779.0,186.14,187.63,186.13,186.87,370779.0
2025-05-01 09:30:00,188.64,189.05,186.65,187.25,225784.0,188.64,189.05,186.65,187.25,225784.0
2025-05-01 09:40:00,187.36,188.7,186.73,188.22,88344.0,187.36,188.7,186.73,188.22,88344.0
2025-05-01 09:50:00,188.19,189.17,187.17,187.25,146469.0,188.19,189.17,187.17,187.25,146469.0
2025-05-01 10:00:00,187.38,188.09,186.83,187.62,141260.0,187.38,188.09,186.83,187.62,141260.0
2025-05-01 10:10:00,187.47,187.59,186.74,187.41,67699.0,187.47,187.59,186.74,187.41,67699.0
2025-05-01 10:20:00,187.53,188.23,187.44,188.17,63254.0,187.53,188.23,187.44,188.17,63254.0
2025-05-01 10:30:00,188.22,188.41,187.8,188.39,62236.0,188.22,188.41,187.8,188.39,62236.0
2025-05-01 10:40:00,188.45,188.61,187.81,188.08,48472.0,188.45,188.61,187.81,188.08,48472.0
2025-05-01 10:50:00,188.06,188.72,187.87,188.53,43166.0,188.06,188.72,187.87,188.53,43166.0
2025-05-01 11:00:00,188.55,188.55,188.07,188.33,43743.0,188.55,188.55,188.07,188.33,43743.0
2025-05-01 11:10:00,188.38,188.72,188.27,188.47,51370.0,188.38,188.72,188.27,188.47,51370.0
2025-05-01 11:20:00,188.47,188.52,188.13,188.32,38637.0,188.47,188.52,188.13,188.32,38637.0
2025-05-01 11:30:00,188.35,188.37,187.88,187.94,38806.0,188.35,188.37,187.88,187.94,38806.0
2025-05-01 11:40:00,187.94,188.11,187.57,187.66,30100.0,187.94,188.11,187.57,187.66,30100.0
2025-05-01 11:50:00,187.69,187.9,186.83,187.29,45710.0,187.69,187.9,186.83,187.29,45710.0
2025-05-01 12:00:00,187.31,187.51,187.13,187.48,50367.0,187.31,187.51,187.13,187.48,50367.0
2025-05-01 12:10:00,187.48,187.48,186.5,186.8,47403.0,187.48,187.48,186.5,186.8,47403.0
2025-05-01 12:20:00,186.77,187.25,186.56,187.09,69767.0,186.77,187.25,186.56,187.09,69767.0
2025-05-01 12:30:00,187.09,187.35,186.91,187.35,51455.0,187.09,187.35,186.91,187.35,51455.0
2025-05-01 12:40:00,187.28,187.35,186.95,186.96,29580.0,187.28,187.35,186.95,186.96,29580.0
2025-05-01 12:50:00,186.96,187.2,186.79,186.81,30320.0,186.96,187.2,186.79,186.81,30320.0
2025-05-01 13:00:00,186.86,187.36,186.69,187.31,43940.0,186.86,187.36,186.69,187.31,43940.0
2025-05-01 13:10:00,187.36,187.52,187.25,187.43,36020.0,187.36,187.52,187.25,187.43,36020.0
2025-05-01 13:20:00,187.41,187.65,187.21,187.3,57538.0,187.41,187.65,187.21,187.3,57538.0
2025-05-01 13:30:00,187.34,187.63,187.29,187.34,49979.0,187.34,187.63,187.29,187.34,49979.0
2025-05-01 13:40:00,187.35,187.38,186.86,187.24,29406.0,187.35,187.38,186.86,187.24,29406.0
2025-05-01 13:50:00,187.22,187.61,187.16,187.52,62550.0,187.22,187.61,187.16,187.52,62550.0
2025-05-01 14:00:00,187.53,188.09,187.47,188.03,26803.0,187.53,188.09,187.47,188.03,26803.0
2025-05-01 14:10:00,187.98,188.16,187.85,188.15,19388.0,187.98,188.16,187.85,188.15,19388.0
2025-05-01 14:20:00,188.12,188.17,187.8,188.17,19302.0,188.12,188.17,187.8,188.17,19302.0
2025-05-01 14:30:00,188.13,188.44,188.06,188.38,27393.0,188.13,188.44,188.06,188.38,27393.0
2025-05-01 14:40:00,188.38,188.86,188.37,188.85,47284.0,188.38,188.86,188.37,188.85,47284.0
2025-05-01 14:50:00,188.86,189.0,188.33,188.33,38688.0,188.86,189.0,188.33,188.33,38688.0
2025-05-01 15:00:00,188.31,188.41,187.96,187.96,17788.0,188.31,188.41,187.96,187.96,17788.0
2025-05-01 15:10:00,187.95,188.18,187.77,188.18,20923.0,187.95,188.18,187.77,188.18,20923.0
2025-05-01 15:20:00,188.14,188.24,187.97,188.15,16957.0,188.14,188.24,187.97,188.15,16957.0
2025-05-01 15:30:00,188.15,188.34,187.98,188.06,60990.0,188.15,188.34,187.98,188.06,60990.0
2025-05-01 15:40:00,188.06,188.18,187.99,188.01,38327.0,188.06,188.18,187.99,188.01,38327.0
2025-05-01 15:50:00,188.05,188.05,186.03,186.22,237382.0,188.05,188.05,186.03,186.22,237382.0
2025-05-02 09:30:00,190.0,190.0,188.7,189.28,165860.0,190.0,190.0,188.7,189.28,165860.0
2025-05-02 09:40:00,189.31,191.07,189.31,190.91,102827.0,189.31,191.07,189.31,190.91,102827.0
2025-05-02 09:50:00,190.93,191.7,190.3,190.36,89828.0,190.93,191.7,190.3,190.36,89828.0
2025-05-02 10:00:00,190.41,191.16,190.18,190.67,52234.0,190.41,191.16,190.18,190.67,52234.0
2025-05-02 10:10:00,190.67,191.34,190.44,190.53,44385.0,190.67,191.34,190.44,190.53,44385.0
2025-05-02 10:20:00,190.46,190.81,190.14,190.66,65622.0,190.46,190.81,190.14,190.66,65622.0
2025-05-02 10:30:00,190.59,190.59,189.2,189.48,45654.0,190.59,190.59,189.2,189.48,45654.0
2025-05-02 10:40:00,189.49,189.56,188.39,188.53,37541.0,189.49,189.56,188.39,188.53,37541.0
2025-05-02 10:50:00,188.43,188.78,188.33,188.67,37480.0,188.43,188.78,188.33,188.67,37480.0
2025-05-02 11:00:00,188.7,188.81,188.24,188.35,60188.0,188.7,188.81,188.24,188.35,60188.0
2025-05-02 11:10:00,188.37,188.71,188.31,188.53,35579.0,188.37,188.71,188.31,188.53,35579.0
2025-05-02 11:20:00,188.53,188.72,187.89,187.96,46577.0,188.53,188.72,187.89,187.96,46577.0
2025-05-02 11:30:00,187.98,188.43,187.84,188.09,58756.0,187.98,188.43,187.84,188.09,58756.0
2025-05-02 11:40:00,188.04,188.35,187.95,188.22,29590.0,188.04,188.35,187.95,188.22,29590.0
2025-05-02 11:50:00,188.22,188.49,188.01,188.28,38295.0,188.22,188.49,188.01,188.28,38295.0
2025-05-02 12:00:00,188.26,188.87,188.23,188.41,73846.0,188.26,188.87,188.23,188.41,73846.0
2025-05-02 12:10:00,188.4,189.18,188.32,188.97,47148.0,188.4,189.18,188.32,188.97,47148.0
2025-05-02 12:20:00,189.0,189.27,188.96,189.06,28870.0,189.0,189.27,188.96,189.06,28870.0
2025-05-02 12:30:00,189.06,189.15,188.61,188.9,59097.0,189.06,189.15,188.61,188.9,59097.0
2025-05-02 12:40:00,188.84,188.86,188.56,188.6,13741.0,188.84,188.86,188.56,188.6,13741.0
2025-05-02 12:50:00,188.56,188.6,188.33,188.5,22483.0,188.56,188.6,188.33,188.5,22483.0
2025-05-02 13:00:00,188.5,188.73,188.41,188.5,24934.0,188.5,188.73,188.41,188.5,24934.0
2025-05-02 13:10:00,188.57,188.61,188.06,188.06,17816.0,188.57,188.61,188.06,188.06,17816.0
2025-05-02 13:20:00,188.13,188.25,187.9,187.9,17936.0,188.13,188.25,187.9,187.9,17936.0
2025-05-02 13:30:00,187.9,188.13,187.82,188.06,33265.0,187.9,188.13,187.82,188.06,33265.0
2025-05-02 13:40:00,188.01,188.24,187.93,188.0,35417.0,188.01,188.24,187.93,188.0,35417.0
2025-05-02 13:50:00,187.99,188.19,187.85,188.12,16648.0,187.99,188.19,187.85,188.12,16648.0
2025-05-02 14:00:00,188.12,188.64,188.12,188.61,17642.0,188.12,188.64,188.12,188.61,17642.0
2025-05-02 14:10:00,188.64,188.74,188.38,188.38,21854.0,188.64,188.74,188.38,188.38,21854.0
2025-05-02 14:20:00,188.37,188.49,188.12,188.18,28307.0,188.37,188.49,188.12,188.18,28307.0
2025-05-02 14:30:00,188.22,188.47,188.22,188.36,18734.0,188.22,188.47,188.22,188.36,18734.0
2025-05-02 14:40:00,188.4,188.43,187.71,187.73,19625.0,188.4,188.43,187.71,187.73,19625.0
2025-05-02 14:50:00,187.74,188.39,187.72,188.01,48623.0,187.74,188.39,187.72,188.01,48623.0
2025-05-02 15:00:00,187.99,188.16,187.73,188.08,39546.0,187.99,188.16,187.73,188.08,39546.0
2025-05-02 15:10:00,188.12,188.12,187.66,187.91,30029.0,188.12,188.12,187.66,187.91,30029.0
2025-05-02 15:20:00,187.87,188.15,187.79,187.79,24393.0,187.87,188.15,187.79,187.79,24393.0
2025-05-02 15:30:00,187.81,187.85,187.5,187.78,42631.0,187.81,187.85,187.5,187.78,42631.0
2025-05-02 15:40:00,187.79,188.01,187.27,187.39,74135.0,187.79,188.01,187.27,187.39,74135.0
2025-05-02 15:50:00,187.35,188.19,187.33,187.63,228663.0,187.35,188.19,187.33,187.63,228663.0
2025-05-05 09:30:00,186.28,187.39,185.47,187.09,154241.0,186.28,187.39,185.47,187.09,154241.0
2025-05-05 09:40:00,187.15,188.45,187.15,188.34,60934.0,187.15,188.45,187.15,188.34,60934.0
2025-05-05 09:50:00,188.37,188.91,188.15,188.74,69238.0,188.37,188.91,188.15,188.74,69238.0
2025-05-05 10:00:00,188.8,189.35,188.12,188.25,59641.0,188.8,189.35,188.12,188.25,59641.0
2025-05-05 10:10:00,188.25,189.23,187.89,189.08,64891.0,188.25,189.23,187.89,189.08,64891.0
2025-05-05 10:20:00,189.09,189.44,188.71,189.33,85159.0,189.09,189.44,188.71,189.33,85159.0
2025-05-05 10:30:00,189.33,189.42,188.56,189.27,64548.0,189.33,189.42,188.56,189.27,64548.0
2025-05-05 10:40:00,189.25,189.88,189.12,189.81,51975.0,189.25,189.88,189.12,189.81,51975.0
2025-05-05 10:50:00,189.89,190.19,189.71,190.0,72668.0,189.89,190.19,189.71,190.0,72668.0
2025-05-05 11:00:00,189.94,190.43,189.83,190.31,70135.0,189.94,190.43,189.83,190.31,70135.0
2025-05-05 11:10:00,190.35,190.98,190.31,190.59,62748.0,190.35,190.98,190.31,190.59,62748.0
2025-05-05 11:20:00,190.71,190.76,190.31,190.5,34207.0,190.71,190.76,190.31,190.5,34207.0
2025-05-05 11:30:00,190.41,190.45,190.02,190.2,30445.0,190.41,190.45,190.02,190.2,30445.0
2025-05-05 11:40:00,190.19,190.63,190.05,190.18,23256.0,190.19,190.63,190.05,190.18,23256.0
2025-05-05 11:50:00,190.31,190.59,190.21,190.43,16220.0,190.31,190.59,190.21,190.43,16220.0
2025-05-05 12:00:00,190.47,190.95,190.39,190.61,28921.0,190.47,190.95,190.39,190.61,28921.0
2025-05-05 12:10:00,190.54,190.7,190.25,190.34,22880.0,190.54,190.7,190.25,190.34,22880.0
2025-05-05 12:20:00,190.34,190.66,190.28,190.43,35916.0,190.34,190.66,190.28,190.43,35916.0
2025-05-05 12:30:00,190.42,190.45,190.17,190.38,20045.0,190.42,190.45,190.17,190.38,20045.0
2025-05-05 12:40:00,190.4,190.41,190.02,190.13,16020.0,190.4,190.41,190.02,190.13,16020.0
2025-05-05 12:50:00,190.13,190.2,190.0,190.12,50619.0,190.13,190.2,190.0,190.12,50619.0
2025-05-05 13:00:00,190.06,190.18,189.91,190.06,53392.0,190.06,190.18,189.91,190.06,53392.0
2025-05-05 13:10:00,190.1,190.18,189.86,190.13,23111.0,190.1,190.18,189.86,190.13,23111.0
2025-05-05 13:20:00,190.13,190.55,190.05,190.38,24090.0,190.13,190.55,190.05,190.38,24090.0
2025-05-05 13:30:00,190.3,190.52,190.21,190.3,20699.0,190.3,190.52,190.21,190.3,20699.0
2025-05-05 13:40:00,190.28,190.5,190.24,190.3,29319.0,190.28,190.5,190.24,190.3,29319.0
2025-05-05 13:50:00,190.28,190.35,190.04,190.11,13853.0,190.28,190.35,190.04,190.11,13853.0
2025-05-05 14:00:00,190.11,190.14,189.96,190.0,18752.0,190.11,190.14,189.96,190.0,18752.0
2025-05-05 14:10:00,190.0,190.17,189.87,189.9,28950.0,190.0,190.17,189.87,189.9,28950.0
2025-05-05 14:20:00,189.95,190.15,189.67,189.7,31233.0,189.95,190.15,189.67,189.7,31233.0
2025-05-05 14:30:00,189.69,190.09,189.66,189.95,35259.0,189.69,190.09,189.66,189.95,35259.0
2025-05-05 14:40:00,189.95,190.14,189.71,189.74,29086.0,189.95,190.14,189.71,189.74,29086.0
2025-05-05 14:50:00,189.72,189.89,189.36,189.37,38646.0,189.72,189.89,189.36,189.37,38646.0
2025-05-05 15:00:00,189.32,189.43,189.15,189.26,27153.0,189.32,189.43,189.15,189.26,27153.0
2025-05-05 15:10:00,189.23,189.36,189.15,189.21,26095.0,189.23,189.36,189.15,189.21,26095.0
2025-05-05 15:20:00,189.15,189.21,188.84,188.9,32909.0,189.15,189.21,188.84,188.9,32909.0
2025-05-05 15:30:00,188.86,189.16,188.75,189.05,50813.0,188.86,189.16,188.75,189.05,50813.0
2025-05-05 15:40:00,189.05,189.12,188.55,188.64,93834.0,189.05,189.12,188.55,188.64,93834.0
2025-05-05 15:50:00,188.69,188.75,188.0,188.2,167329.0,188.69,188.75,188.0,188.2,167329.0
2025-05-06 09:30:00,186.8,187.49,186.02,187.1,138993.0,186.8,187.49,186.02,187.1,138993.0
2025-05-06 09:40:00,187.03,187.37,186.71,186.85,41117.0,187.03,187.37,186.71,186.85,41117.0
2025-05-06 09:50:00,186.86,187.05,186.49,186.57,43858.0,186.86,187.05,186.49,186.57,43858.0
2025-05-06 10:00:00,186.63,187.88,186.22,187.87,35130.0,186.63,187.88,186.22,187.87,35130.0
2025-05-06 10:10:00,187.77,188.3,187.49,188.28,29310.0,187.77,188.3,187.49,188.28,29310.0
2025-05-06 10:20:00,188.29,188.81,188.29,188.68,26507.0,188.29,188.81,188.29,188.68,26507.0
2025-05-06 10:30:00,188.71,189.03,188.44,188.8,23072.0,188.71,189.03,188.44,188.8,23072.0
2025-05-06 10:40:00,188.92,189.3,188.75,189.2,20296.0,188.92,189.3,188.75,189.2,20296.0
2025-05-06 10:50:00,189.09,189.09,188.55,188.92,20621.0,189.09,189.09,188.55,188.92,20621.0
2025-05-06 11:00:00,188.95,189.41,188.89,189.05,23945.0,188.95,189.41,188.89,189.05,23945.0
2025-05-06 11:10:00,189.04,189.53,188.99,189.48,22830.0,189.04,189.53,188.99,189.48,22830.0
2025-05-06 11:20:00,189.51,189.54,189.15,189.41,24332.0,189.51,189.54,189.15,189.41,24332.0
2025-05-06 11:30:00,189.43,189.44,188.89,189.14,22633.0,189.43,189.44,188.89,189.14,22633.0
2025-05-06 11:40:00,189.24,189.29,188.97,189.23,13277.0,189.24,189.29,188.97,189.23,13277.0
2025-05-06 11:50:00,189.18,189.24,188.78,188.89,20268.0,189.18,189.24,188.78,188.89,20268.0
2025-05-06 12:00:00,188.9,188.96,188.64,188.68,13432.0,188.9,188.96,188.64,188.68,13432.0
2025-05-06 12:10:00,188.7,190.27,188.66,190.12,37830.0,188.7,190.27,188.66,190.12,37830.0
2025-05-06 12:20:00,190.09,190.23,189.09,189.09,45598.0,190.09,190.23,189.09,189.09,45598.0
2025-05-06 12:30:00,189.09,189.31,188.9,189.25,16387.0,189.09,189.31,188.9,189.25,16387.0
2025-05-06 12:40:00,189.24,189.39,188.93,189.0,10801.0,189.24,189.39,188.93,189.0,10801.0
2025-05-06 12:50:00,188.9,188.92,188.63,188.63,25774.0,188.9,188.92,188.63,188.63,25774.0
2025-05-06 13:00:00,188.72,189.34,188.71,189.24,28543.0,188.72,189.34,188.71,189.24,28543.0
2025-05-06 13:10:00,189.17,189.38,189.05,189.34,16661.0,189.17,189.38,189.05,189.34,16661.0
2025-05-06 13:20:00,189.34,189.35,188.81,188.96,18283.0,189.34,189.35,188.81,188.96,18283.0
2025-05-06 13:30:00,188.95,189.2,188.75,188.75,9886.0,188.95,189.2,188.75,188.75,9886.0
2025-05-06 13:40:00,188.71,188.73,188.32,188.45,14311.0,188.71,188.73,188.32,188.45,14311.0
2025-05-06 13:50:00,188.39,188.69,188.27,188.53,17984.0,188.39,188.69,188.27,188.53,17984.0
2025-05-06 14:00:00,188.53,188.98,188.52,188.79,25697.0,188.53,188.98,188.52,188.79,25697.0
2025-05-06 14:10:00,188.8,189.09,188.53,189.09,10054.0,188.8,189.09,188.53,189.09,10054.0
2025-05-06 14:20:00,189.11,189.28,188.97,189.2,14512.0,189.11,189.28,188.97,189.2,14512.0
2025-05-06 14:30:00,189.2,189.31,189.08,189.25,13881.0,189.2,189.31,189.08,189.25,13881.0
2025-05-06 14:40:00,189.26,189.34,189.17,189.23,19981.0,189.26,189.34,189.17,189.23,19981.0
2025-05-06 14:50:00,189.28,189.63,189.24,189.63,15944.0,189.28,189.63,189.24,189.63,15944.0
2025-05-06 15:00:00,189.63,189.71,189.32,189.34,22285.0,189.63,189.71,189.32,189.34,22285.0
2025-05-06 15:10:00,189.34,189.51,189.26,189.41,14030.0,189.34,189.51,189.26,189.41,14030.0
2025-05-06 15:20:00,189.4,189.48,189.21,189.48,29814.0,189.4,189.48,189.21,189.48,29814.0
2025-05-06 15:30:00,189.52,189.62,189.08,189.13,32220.0,189.52,189.62,189.08,189.13,32220.0
2025-05-06 15:40:00,189.11,189.4,189.06,189.38,43324.0,189.11,189.4,189.06,189.38,43324.0
2025-05-06 15:50:00,189.34,189.5,188.59,188.67,120641.0,189.34,189.5,188.59,188.67,120641.0
2025-05-07 09:30:00,188.67,189.31,187.9,188.17,150585.0,188.67,189.31,187.9,188.17,150585.0
2025-05-07 09:40:00,188.15,188.78,187.12,187.38,61135.0,188.15,188.78,187.12,187.38,61135.0
2025-05-07 09:50:00,187.42,188.59,187.33,188.3,42737.0,187.42,188.59,187.33,188.3,42737.0
2025-05-07 10:00:00,188.3,188.53,188.07,188.32,34004.0,188.3,188.53,188.07,188.32,34004.0
2025-05-07 10:10:00,188.18,188.63,188.07,188.43,38621.0,188.18,188.63,188.07,188.43,38621.0
2025-05-07 10:20:00,188.37,188.37,187.96,188.04,31313.0,188.37,188.37,187.96,188.04,31313.0
2025-05-07 10:30:00,188.02,188.13,187.63,187.73,27740.0,188.02,188.13,187.63,187.73,27740.0
2025-05-07 10:40:00,187.67,187.72,186.88,186.88,25973.0,187.67,187.72,186.88,186.88,25973.0
2025-05-07 10:50:00,186.88,186.98,186.35,186.61,36237.0,186.88,186.98,186.35,186.61,36237.0
2025-05-07 11:00:00,186.59,186.98,186.4,186.93,43119.0,186.59,186.98,186.4,186.93,43119.0
2025-05-07 11:10:00,186.88,187.19,186.78,187.17,19648.0,186.88,187.19,186.78,187.17,19648.0
2025-05-07 11:20:00,187.2,187.59,187.15,187.39,24227.0,187.2,187.59,187.15,187.39,24227.0
2025-05-07 11:30:00,187.31,187.98,187.27,187.85,12376.0,187.31,187.98,187.27,187.85,12376.0
2025-05-07 11:40:00,187.94,188.38,187.75,187.75,23318.0,187.94,188.38,187.75,187.75,23318.0
2025-05-07 11:50:00,187.71,188.44,187.61,188.44,17775.0,187.71,188.44,187.61,188.44,17775.0
2025-05-07 12:00:00,188.36,188.63,188.3,188.52,15557.0,188.36,188.63,188.3,188.52,15557.0
2025-05-07 12:10:00,188.52,188.75,188.29,188.75,14454.0,188.52,188.75,188.29,188.75,14454.0
2025-05-07 12:20:00,188.71,188.75,188.31,188.32,17700.0,188.71,188.75,188.31,188.32,17700.0
2025-05-07 12:30:00,188.34,188.66,188.28,188.62,11150.0,188.34,188.66,188.28,188.62,11150.0
2025-05-07 12:40:00,188.67,188.85,188.59,188.7,17217.0,188.67,188.85,188.59,188.7,17217.0
2025-05-07 12:50:00,188.75,189.02,188.73,189.02,14772.0,188.75,189.02,188.73,189.02,14772.0
2025-05-07 13:00:00,188.99,189.06,188.81,188.91,22145.0,188.99,189.06,188.81,188.91,22145.0
2025-05-07 13:10:00,188.94,189.12,188.86,188.93,15327.0,188.94,189.12,188.86,188.93,15327.0
2025-05-07 13:20:00,188.91,189.09,188.82,188.98,14716.0,188.91,189.09,188.82,188.98,14716.0
2025-05-07 13:30:00,188.96,189.07,188.62,188.75,16044.0,188.96,189.07,188.62,188.75,16044.0
2025-05-07 13:40:00,188.71,188.92,188.64,188.92,9388.0,188.71,188.92,188.64,188.92,9388.0
2025-05-07 13:50:00,188.91,188.97,188.34,188.43,45226.0,188.91,188.97,188.34,188.43,45226.0
2025-05-07 14:00:00,188.4,189.0,187.08,187.28,46804.0,188.4,189.0,187.08,187.28,46804.0
2025-05-07 14:10:00,187.23,187.59,186.85,187.16,19342.0,187.23,187.59,186.85,187.16,19342.0
2025-05-07 14:20:00,187.24,187.68,187.06,187.61,18043.0,187.24,187.68,187.06,187.61,18043.0
2025-05-07 14:30:00,187.51,188.16,187.34,188.04,30309.0,187.51,188.16,187.34,188.04,30309.0
2025-05-07 14:40:00,188.14,188.34,187.15,187.45,21243.0,188.14,188.34,187.15,187.45,21243.0
2025-05-07 14:50:00,187.48,188.49,187.06,188.27,110312.0,187.48,188.49,187.06,188.27,110312.0
2025-05-07 15:00:00,188.19,188.3,187.94,188.03,57767.0,188.19,188.3,187.94,188.03,57767.0
2025-05-07 15:10:00,188.09,188.11,187.46,187.88,28463.0,188.09,188.11,187.46,187.88,28463.0
2025-05-07 15:20:00,187.86,187.89,186.96,187.16,36202.0,187.86,187.89,186.96,187.16,36202.0
2025-05-07 15:30:00,187.11,187.27,186.72,187.16,44952.0,187.11,187.27,186.72,187.16,44952.0
2025-05-07 15:40:00,187.18,189.01,186.92,187.8,112525.0,187.18,189.01,186.92,187.8,112525.0
2025-05-07 15:50:00,187.72,188.42,187.08,188.08,158102.0,187.72,188.42,187.08,188.08,158102.0
2025-05-08 09:30:00,187.41,188.0,184.35,184.96,184974.0,187.41,188.0,184.35,184.96,184974.0
2025-05-08 09:40:00,185.1,186.01,184.83,185.28,85917.0,185.1,186.01,184.83,185.28,85917.0
2025-05-08 09:50:00,185.55,186.6,185.41,185.83,69466.0,185.55,186.6,185.41,185.83,69466.0
2025-05-08 10:00:00,185.93,186.6,185.71,185.81,42705.0,185.93,186.6,185.71,185.81,42705.0
2025-05-08 10:10:00,185.79,186.31,185.39,186.31,34983.0,185.79,186.31,185.39,186.31,34983.0
2025-05-08 10:20:00,186.3,186.64,185.93,186.05,44410.0,186.3,186.64,185.93,186.05,44410.0
2025-05-08 10:30:00,186.06,186.66,186.04,186.34,39795.0,186.06,186.66,186.04,186.34,39795.0
2025-05-08 10:40:00,186.32,186.85,186.1,186.19,25899.0,186.32,186.85,186.1,186.19,25899.0
2025-05-08 10:50:00,186.22,186.49,185.43,185.81,27590.0,186.22,186.49,185.43,185.81,27590.0
2025-05-08 11:00:00,185.85,186.02,185.42,185.99,20474.0,185.85,186.02,185.42,185.99,20474.0
2025-05-08 11:10:00,186.0,186.84,185.99,186.75,29006.0,186.0,186.84,185.99,186.75,29006.0
2025-05-08 11:20:00,186.74,187.57,186.71,187.11,52390.0,186.74,187.57,186.71,187.11,52390.0
2025-05-08 11:30:00,187.11,187.6,187.01,187.6,26915.0,187.11,187.6,187.01,187.6,26915.0
2025-05-08 11:40:00,187.6,188.78,187.6,188.64,75161.0,187.6,188.78,187.6,188.64,75161.0
2025-05-08 11:50:00,188.66,188.74,187.9,187.96,50335.0,188.66,188.74,187.9,187.96,50335.0
2025-05-08 12:00:00,188.0,188.35,187.91,188.3,33407.0,188.0,188.35,187.91,188.3,33407.0
2025-05-08 12:10:00,188.37,188.53,187.88,187.95,42435.0,188.37,188.53,187.88,187.95,42435.0
2025-05-08 12:20:00,187.97,188.15,187.87,188.03,24934.0,187.97,188.15,187.87,188.03,24934.0
2025-05-08 12:30:00,188.07,188.09,187.78,187.92,23298.0,188.07,188.09,187.78,187.92,23298.0
2025-05-08 12:40:00,187.94,187.98,187.66,187.82,18927.0,187.94,187.98,187.66,187.82,18927.0
2025-05-08 12:50:00,187.82,188.0,187.77,187.9,15745.0,187.82,188.0,187.77,187.9,15745.0
2025-05-08 13:00:00,187.95,187.95,187.6,187.65,23707.0,187.95,187.95,187.6,187.65,23707.0
2025-05-08 13:10:00,187.62,187.9,187.49,187.79,21874.0,187.62,187.9,187.49,187.79,21874.0
2025-05-08 13:20:00,187.79,187.93,187.52,187.81,20762.0,187.79,187.93,187.52,187.81,20762.0
2025-05-08 13:30:00,187.84,187.92,187.47,187.65,16342.0,187.84,187.92,187.47,187.65,16342.0
2025-05-08 13:40:00,187.59,187.85,187.45,187.8,36479.0,187.59,187.85,187.45,187.8,36479.0
2025-05-08 13:50:00,187.78,188.13,187.53,187.63,32634.0,187.78,188.13,187.53,187.63,32634.0
2025-05-08 14:00:00,187.53,187.98,187.53,187.96,23548.0,187.53,187.98,187.53,187.96,23548.0
2025-05-08 14:10:00,187.94,188.23,187.78,188.18,51464.0,187.94,188.23,187.78,188.18,51464.0
2025-05-08 14:20:00,188.2,188.5,188.16,188.43,23242.0,188.2,188.5,188.16,188.43,23242.0
2025-05-08 14:30:00,188.46,188.81,188.44,188.81,28507.0,188.46,188.81,188.44,188.81,28507.0
2025-05-08 14:40:00,188.81,188.98,188.77,188.87,21515.0,188.81,188.98,188.77,188.87,21515.0
2025-05-08 14:50:00,188.76,188.82,188.61,188.69,15478.0,188.76,188.82,188.61,188.69,15478.0
2025-05-08 15:00:00,188.61,188.7,188.23,188.34,23584.0,188.61,188.7,188.23,188.34,23584.0
2025-05-08 15:10:00,188.34,188.54,188.2,188.49,30243.0,188.34,188.54,188.2,188.49,30243.0
2025-05-08 15:20:00,188.53,188.9,188.53,188.9,28295.0,188.53,188.9,188.53,188.9,28295.0
2025-05-08 15:30:00,188.9,188.94,188.4,188.53,40477.0,188.9,188.94,188.4,188.53,40477.0
2025-05-08 15:40:00,188.53,188.89,188.38,188.59,105184.0,188.53,188.89,188.38,188.59,105184.0
2025-05-08 15:50:00,188.61,188.92,188.2,188.47,262287.0,188.61,188.92,188.2,188.47,262287.0
2025-05-09 09:30:00,188.75,189.79,188.08,188.63,201416.0,188.75,189.79,188.08,188.63,201416.0
2025-05-09 09:40:00,188.63,188.83,188.01,188.55,59309.0,188.63,188.83,188.01,188.55,59309.0
2025-05-09 09:50:00,188.44,188.47,187.79,188.39,50759.0,188.44,188.47,187.79,188.39,50759.0
2025-05-09 10:00:00,188.29,188.47,187.84,188.13,41969.0,188.29,188.47,187.84,188.13,41969.0
2025-05-09 10:10:00,188.11,188.18,187.12,187.14,66446.0,188.11,188.18,187.12,187.14,66446.0
2025-05-09 10:20:00,187.15,187.26,186.31,186.72,48870.0,187.15,187.26,186.31,186.72,48870.0
2025-05-09 10:30:00,186.63,186.84,185.08,185.23,64665.0,186.63,186.84,185.08,185.23,64665.0
2025-05-09 10:40:00,185.2,185.74,184.64,185.58,65103.0,185.2,185.74,184.64,185.58,65103.0
2025-05-09 10:50:00,185.6,186.44,185.6,186.37,51851.0,185.6,186.44,185.6,186.37,51851.0
2025-05-09 11:00:00,186.43,186.51,186.11,186.43,25469.0,186.43,186.51,186.11,186.43,25469.0
2025-05-09 11:10:00,186.37,186.4,185.75,185.92,40090.0,186.37,186.4,185.75,185.92,40090.0
2025-05-09 11:20:00,185.96,186.02,185.61,186.01,29678.0,185.96,186.02,185.61,186.01,29678.0
2025-05-09 11:30:00,185.97,186.54,185.8,186.41,21633.0,185.97,186.54,185.8,186.41,21633.0
2025-05-09 11:40:00,186.48,186.77,186.36,186.67,41128.0,186.48,186.77,186.36,186.67,41128.0
2025-05-09 11:50:00,186.67,187.23,186.66,187.18,35365.0,186.67,187.23,186.66,187.18,35365.0
2025-05-09 12:00:00,187.18,187.18,185.98,186.0,43985.0,187.18,187.18,185.98,186.0,43985.0
2025-05-09 12:10:00,186.01,186.02,185.5,185.61,27711.0,186.01,186.02,185.5,185.61,27711.0
2025-05-09 12:20:00,185.62,185.75,185.39,185.46,24494.0,185.62,185.75,185.39,185.46,24494.0
2025-05-09 12:30:00,185.44,185.72,185.3,185.53,17080.0,185.44,185.72,185.3,185.53,17080.0
2025-05-09 12:40:00,185.56,185.86,185.38,185.5,29334.0,185.56,185.86,185.38,185.5,29334.0
2025-05-09 12:50:00,185.52,185.82,185.41,185.65,12623.0,185.52,185.82,185.41,185.65,12623.0
2025-05-09 13:00:00,185.7,186.07,185.65,186.0,12689.0,185.7,186.07,185.65,186.0,12689.0
2025-05-09 13:10:00,186.08,186.26,185.95,186.16,12322.0,186.08,186.26,185.95,186.16,12322.0
2025-05-09 13:20:00,186.13,186.25,185.8,186.17,24323.0,186.13,186.25,185.8,186.17,24323.0
2025-05-09 13:30:00,186.17,186.33,186.1,186.33,12942.0,186.17,186.33,186.1,186.33,12942.0
2025-05-09 13:40:00,186.28,186.71,186.24,186.7,11249.0,186.28,186.71,186.24,186.7,11249.0
2025-05-09 13:50:00,186.71,186.81,186.57,186.79,17809.0,186.71,186.81,186.57,186.79,17809.0
2025-05-09 14:00:00,186.76,186.81,186.43,186.51,19145.0,186.76,186.81,186.43,186.51,19145.0
2025-05-09 14:10:00,186.46,186.68,186.35,186.48,28632.0,186.46,186.68,186.35,186.48,28632.0
2025-05-09 14:20:00,186.5,186.78,186.38,186.6,13129.0,186.5,186.78,186.38,186.6,13129.0
2025-05-09 14:30:00,186.63,186.88,186.6,186.77,11571.0,186.63,186.88,186.6,186.77,11571.0
2025-05-09 14:40:00,186.83,187.2,186.81,187.18,19583.0,186.83,187.2,186.81,187.18,19583.0
2025-05-09 14:50:00,187.18,187.24,186.75,186.75,16374.0,187.18,187.24,186.75,186.75,16374.0
2025-05-09 15:00:00,186.81,187.25,186.79,187.14,17771.0,186.81,187.25,186.79,187.14,17771.0
2025-05-09 15:10:00,187.12,187.19,186.65,186.83,17752.0,187.12,187.19,186.65,186.83,17752.0
2025-05-09 15:20:00,186.85,186.91,186.5,186.64,16649.0,186.85,186.91,186.5,186.64,16649.0
2025-05-09 15:30:00,186.66,186.83,186.45,186.5,23894.0,186.66,186.83,186.45,186.5,23894.0
2025-05-09 15:40:00,186.54,186.76,186.43,186.67,46103.0,186.54,186.76,186.43,186.67,46103.0
2025-05-09 15:50:00,186.69,187.18,186.57,186.92,149621.0,186.69,187.18,186.57,186.92,149621.0
2025-05-12 09:30:00,191.22,191.62,189.51,189.83,233584.0,191.22,191.62,189.51,189.83,233584.0
2025-05-12 09:40:00,189.9,190.83,189.69,190.83,199635.0,189.9,190.83,189.69,190.83,199635.0
2025-05-12 09:50:00,190.8,191.57,190.8,191.28,161877.0,190.8,191.57,190.8,191.28,161877.0
2025-05-12 10:00:00,191.31,191.44,190.73,191.1,64895.0,191.31,191.44,190.73,191.1,64895.0
2025-05-12 10:10:00,191.01,192.18,191.0,192.0,105582.0,191.01,192.18,191.0,192.0,105582.0
2025-05-12 10:20:00,192.04,192.11,191.08,191.28,80422.0,192.04,192.11,191.08,191.28,80422.0
2025-05-12 10:30:00,191.21,191.21,190.53,191.02,45028.0,191.21,191.21,190.53,191.02,45028.0
2025-05-12 10:40:00,191.19,191.34,190.98,191.14,23292.0,191.19,191.34,190.98,191.14,23292.0
2025-05-12 10:50:00,191.21,191.5,190.94,190.98,30500.0,191.21,191.5,190.94,190.98,30500.0
2025-05-12 11:00:00,191.0,192.38,191.0,191.86,88497.0,191.0,192.38,191.0,191.86,88497.0
2025-05-12 11:10:00,191.95,192.04,191.65,191.99,62545.0,191.95,192.04,191.65,191.99,62545.0
2025-05-12 11:20:00,191.99,192.05,191.13,191.54,45302.0,191.99,192.05,191.13,191.54,45302.0
2025-05-12 11:30:00,191.59,191.62,191.1,191.15,36260.0,191.59,191.62,191.1,191.15,36260.0
2025-05-12 11:40:00,191.17,191.17,190.77,190.93,49999.0,191.17,191.17,190.77,190.93,49999.0
2025-05-12 11:50:00,190.89,191.01,190.64,190.72,65350.0,190.89,191.01,190.64,190.72,65350.0
2025-05-12 12:00:00,190.72,191.16,190.61,191.05,42199.0,190.72,191.16,190.61,191.05,42199.0
2025-05-12 12:10:00,191.07,191.08,190.75,190.98,40618.0,191.07,191.08,190.75,190.98,40618.0
2025-05-12 12:20:00,191.01,191.45,190.97,191.19,18526.0,191.01,191.45,190.97,191.19,18526.0
2025-05-12 12:30:00,191.31,191.33,190.93,190.97,15251.0,191.31,191.33,190.93,190.97,15251.0
2025-05-12 12:40:00,190.96,191.43,190.96,191.42,13962.0,190.96,191.43,190.96,191.42,13962.0
2025-05-12 12:50:00,191.45,191.61,191.37,191.56,17998.0,191.45,191.61,191.37,191.56,17998.0
2025-05-12 13:00:00,191.57,192.34,191.54,192.16,25550.0,191.57,192.34,191.54,192.16,25550.0
2025-05-12 13:10:00,192.18,192.26,191.97,192.2,22929.0,192.18,192.26,191.97,192.2,22929.0
2025-05-12 13:20:00,192.27,192.27,191.88,192.04,25119.0,192.27,192.27,191.88,192.04,25119.0
2025-05-12 13:30:00,192.08,192.29,192.03,192.1,15219.0,192.08,192.29,192.03,192.1,15219.0
2025-05-12 13:40:00,192.11,192.58,192.07,192.46,29953.0,192.11,192.58,192.07,192.46,29953.0
2025-05-12 13:50:00,192.49,192.67,192.43,192.46,24329.0,192.49,192.67,192.43,192.46,24329.0
2025-05-12 14:00:00,192.43,192.72,192.43,192.68,18090.0,192.43,192.72,192.43,192.68,18090.0
2025-05-12 14:10:00,192.69,193.17,192.59,193.15,59002.0,192.69,193.17,192.59,193.15,59002.0
2025-05-12 14:20:00,193.16,193.29,193.1,193.26,32814.0,193.16,193.29,193.1,193.26,32814.0
2025-05-12 14:30:00,193.27,193.52,193.23,193.5,36939.0,193.27,193.52,193.23,193.5,36939.0
2025-05-12 14:40:00,193.57,193.67,193.2,193.25,30248.0,193.57,193.67,193.2,193.25,30248.0
2025-05-12 14:50:00,193.26,193.42,193.1,193.15,38567.0,193.26,193.42,193.1,193.15,38567.0
2025-05-12 15:00:00,193.12,193.57,193.04,193.48,23424.0,193.12,193.57,193.04,193.48,23424.0
2025-05-12 15:10:00,193.52,193.52,193.12,193.28,30455.0,193.52,193.52,193.12,193.28,30455.0
2025-05-12 15:20:00,193.29,193.29,192.7,192.72,32520.0,193.29,193.29,192.7,192.72,32520.0
2025-05-12 15:30:00,192.73,192.96,192.67,192.72,35052.0,192.73,192.96,192.67,192.72,35052.0
2025-05-12 15:40:00,192.73,192.83,192.52,192.75,50278.0,192.73,192.83,192.52,192.75,50278.0
2025-05-12 15:50:00,192.77,193.57,192.74,193.5,176759.0,192.77,193.57,192.74,193.5,176759.0
2025-05-13 09:30:00,192.73,192.95,191.9,192.78,154231.0,192.73,192.95,191.9,192.78,154231.0
2025-05-13 09:40:00,192.89,193.57,192.71,193.47,58000.0,192.89,193.57,192.71,193.47,58000.0
2025-05-13 09:50:00,193.52,194.62,193.46,194.59,74206.0,193.52,194.62,193.46,194.59,74206.0
2025-05-13 10:00:00,194.64,194.98,194.47,194.47,42617.0,194.64,194.98,194.47,194.47,42617.0
2025-05-13 10:10:00,194.51,195.42,194.45,195.04,47957.0,194.51,195.42,194.45,195.04,47957.0
2025-05-13 10:20:00,195.02,195.14,194.67,194.92,44071.0,195.02,195.14,194.67,194.92,44071.0
2025-05-13 10:30:00,194.91,194.97,194.33,194.97,86554.0,194.91,194.97,194.33,194.97,86554.0
2025-05-13 10:40:00,194.96,195.01,194.34,194.64,32316.0,194.96,195.01,194.34,194.64,32316.0
2025-05-13 10:50:00,194.66,195.17,194.65,194.84,42440.0,194.66,195.17,194.65,194.84,42440.0
2025-05-13 11:00:00,194.82,195.04,194.55,194.98,71145.0,194.82,195.04,194.55,194.98,71145.0
2025-05-13 11:10:00,195.06,195.21,194.73,195.15,46081.0,195.06,195.21,194.73,195.15,46081.0
2025-05-13 11:20:00,195.1,195.23,194.83,194.85,55855.0,195.1,195.23,194.83,194.85,55855.0
2025-05-13 11:30:00,194.81,194.93,194.58,194.62,37710.0,194.81,194.93,194.58,194.62,37710.0
2025-05-13 11:40:00,194.7,194.74,194.15,194.19,44570.0,194.7,194.74,194.15,194.19,44570.0
2025-05-13 11:50:00,194.17,194.49,194.0,194.24,30384.0,194.17,194.49,194.0,194.24,30384.0
2025-05-13 12:00:00,194.24,194.5,194.08,194.45,33324.0,194.24,194.5,194.08,194.45,33324.0
2025-05-13 12:10:00,194.4,194.63,194.22,194.38,33985.0,194.4,194.63,194.22,194.38,33985.0
2025-05-13 12:20:00,194.34,194.67,194.22,194.62,35364.0,194.34,194.67,194.22,194.62,35364.0
2025-05-13 12:30:00,194.64,194.87,194.56,194.85,37520.0,194.64,194.87,194.56,194.85,37520.0
2025-05-13 12:40:00,194.84,194.89,194.68,194.87,26980.0,194.84,194.89,194.68,194.87,26980.0
2025-05-13 12:50:00,194.9,194.9,194.55,194.61,45559.0,194.9,194.9,194.55,194.61,45559.0
2025-05-13 13:00:00,194.59,194.6,194.16,194.19,33716.0,194.59,194.6,194.16,194.19,33716.0
2025-05-13 13:10:00,194.21,194.31,194.08,194.17,25188.0,194.21,194.31,194.08,194.17,25188.0
2025-05-13 13:20:00,194.19,194.27,194.1,194.16,48906.0,194.19,194.27,194.1,194.16,48906.0
2025-05-13 13:30:00,194.2,194.42,193.93,193.99,46486.0,194.2,194.42,193.93,193.99,46486.0
2025-05-13 13:40:00,193.96,193.99,193.6,193.81,31206.0,193.96,193.99,193.6,193.81,31206.0
2025-05-13 13:50:00,193.81,193.86,193.33,193.4,77627.0,193.81,193.86,193.33,193.4,77627.0
2025-05-13 14:00:00,193.4,193.51,193.24,193.34,33392.0,193.4,193.51,193.24,193.34,33392.0
2025-05-13 14:10:00,193.35,193.5,193.09,193.25,31834.0,193.35,193.5,193.09,193.25,31834.0
2025-05-13 14:20:00,193.26,193.37,193.15,193.19,30924.0,193.26,193.37,193.15,193.19,30924.0
2025-05-13 14:30:00,193.19,193.38,193.13,193.36,72303.0,193.19,193.38,193.13,193.36,72303.0
2025-05-13 14:40:00,193.35,193.44,193.14,193.27,50374.0,193.35,193.44,193.14,193.27,50374.0
2025-05-13 14:50:00,193.22,193.5,193.08,193.47,94376.0,193.22,193.5,193.08,193.47,94376.0
2025-05-13 15:00:00,193.47,193.5,193.28,193.39,41274.0,193.47,193.5,193.28,193.39,41274.0
2025-05-13 15:10:00,193.35,193.56,193.35,193.42,35336.0,193.35,193.56,193.35,193.42,35336.0
2025-05-13 15:20:00,193.38,193.43,193.21,193.25,44028.0,193.38,193.43,193.21,193.25,44028.0
2025-05-13 15:30:00,193.21,193.28,192.94,193.0,49014.0,193.21,193.28,192.94,193.0,49014.0
2025-05-13 15:40:00,193.06,193.07,192.34,192.39,74466.0,193.06,193.07,192.34,192.39,74466.0
2025-05-13 15:50:00,192.38,192.53,191.87,191.91,411676.0,192.38,192.53,191.87,191.91,411676.0
2025-05-14 09:30:00,192.12,192.21,190.11,191.22,281043.0,192.12,192.21,190.11,191.22,281043.0
2025-05-14 09:40:00,191.09,191.16,189.42,190.12,182277.0,191.09,191.16,189.42,190.12,182277.0
2025-05-14 09:50:00,190.1,190.58,189.52,190.42,82178.0,190.1,190.58,189.52,190.42,82178.0
2025-05-14 10:00:00,190.41,190.75,190.01,190.36,68002.0,190.41,190.75,190.01,190.36,68002.0
2025-05-14 10:10:00,190.38,191.26,190.26,191.02,68039.0,190.38,191.26,190.26,191.02,68039.0
2025-05-14 10:20:00,191.02,191.39,190.64,190.66,55984.0,191.02,191.39,190.64,190.66,55984.0
2025-05-14 10:30:00,190.74,190.8,190.21,190.52,38944.0,190.74,190.8,190.21,190.52,38944.0
2025-05-14 10:40:00,190.56,191.26,190.47,191.02,27622.0,190.56,191.26,190.47,191.02,27622.0
2025-05-14 10:50:00,191.02,191.16,190.85,190.91,26727.0,191.02,191.16,190.85,190.91,26727.0
2025-05-14 11:00:00,190.97,191.05,190.34,190.64,22481.0,190.97,191.05,190.34,190.64,22481.0
2025-05-14 11:10:00,190.62,191.0,190.42,190.83,29176.0,190.62,191.0,190.42,190.83,29176.0
2025-05-14 11:20:00,190.83,191.39,190.77,191.04,26144.0,190.83,191.39,190.77,191.04,26144.0
2025-05-14 11:30:00,191.04,191.15,190.73,190.81,24853.0,191.04,191.15,190.73,190.81,24853.0
2025-05-14 11:40:00,190.87,190.89,190.43,190.51,24664.0,190.87,190.89,190.43,190.51,24664.0
2025-05-14 11:50:00,190.51,191.0,190.4,190.92,23562.0,190.51,191.0,190.4,190.92,23562.0
2025-05-14 12:00:00,190.92,191.08,190.72,190.82,15220.0,190.92,191.08,190.72,190.82,15220.0
2025-05-14 12:10:00,190.86,190.91,190.63,190.64,16658.0,190.86,190.91,190.63,190.64,16658.0
2025-05-14 12:20:00,190.68,191.0,190.56,190.95,39982.0,190.68,191.0,190.56,190.95,39982.0
2025-05-14 12:30:00,190.91,191.02,190.76,190.82,29714.0,190.91,191.02,190.76,190.82,29714.0
2025-05-14 12:40:00,190.82,191.09,190.63,190.93,33868.0,190.82,191.09,190.63,190.93,33868.0
2025-05-14 12:50:00,190.98,191.18,190.68,190.73,37302.0,190.98,191.18,190.68,190.73,37302.0
2025-05-14 13:00:00,190.71,190.73,190.35,190.38,19454.0,190.71,190.73,190.35,190.38,19454.0
2025-05-14 13:10:00,190.41,190.41,190.03,190.32,32545.0,190.41,190.41,190.03,190.32,32545.0
2025-05-14 13:20:00,190.32,190.32,189.8,190.1,38488.0,190.32,190.32,189.8,190.1,38488.0
2025-05-14 13:30:00,190.05,190.33,189.97,190.33,18494.0,190.05,190.33,189.97,190.33,18494.0
2025-05-14 13:40:00,190.34,190.45,190.21,190.32,17621.0,190.34,190.45,190.21,190.32,17621.0
2025-05-14 13:50:00,190.29,190.52,190.29,190.36,16189.0,190.29,190.52,190.29,190.36,16189.0
2025-05-14 14:00:00,190.42,190.45,190.19,190.3,22962.0,190.42,190.45,190.19,190.3,22962.0
2025-05-14 14:10:00,190.31,190.46,190.18,190.39,15894.0,190.31,190.46,190.18,190.39,15894.0
2025-05-14 14:20:00,190.35,190.48,190.1,190.11,24677.0,190.35,190.48,190.1,190.11,24677.0
2025-05-14 14:30:00,190.16,190.65,190.15,190.48,33301.0,190.16,190.65,190.15,190.48,33301.0
2025-05-14 14:40:00,190.49,190.68,190.44,190.59,25962.0,190.49,190.68,190.44,190.59,25962.0
2025-05-14 14:50:00,190.51,190.64,190.36,190.44,23076.0,190.51,190.64,190.36,190.44,23076.0
2025-05-14 15:00:00,190.44,190.64,190.39,190.47,21571.0,190.44,190.64,190.39,190.47,21571.0
2025-05-14 15:10:00,190.47,190.58,190.32,190.37,25367.0,190.47,190.58,190.32,190.37,25367.0
2025-05-14 15:20:00,190.37,190.48,190.13,190.36,26396.0,190.37,190.48,190.13,190.36,26396.0
2025-05-14 15:30:00,190.38,190.46,190.22,190.24,66134.0,190.38,190.46,190.22,190.24,66134.0
2025-05-14 15:40:00,190.21,190.39,190.05,190.34,77471.0,190.21,190.39,190.05,190.34,77471.0
2025-05-14 15:50:00,190.39,191.15,190.39,190.91,258123.0,190.39,191.15,190.39,190.91,258123.0
2025-05-15 09:30:00,189.91,192.59,189.59,191.4,204303.0,189.91,192.59,189.59,191.4,204303.0
2025-05-15 09:40:00,191.44,192.5,191.44,191.71,74338.0,191.44,192.5,191.44,191.71,74338.0
2025-05-15 09:50:00,191.66,192.05,191.38,192.05,44703.0,191.66,192.05,191.38,192.05,44703.0
2025-05-15 10:00:00,192.05,192.49,191.88,192.02,44057.0,192.05,192.49,191.88,192.02,44057.0
2025-05-15 10:10:00,191.96,192.05,191.48,191.78,44246.0,191.96,192.05,191.48,191.78,44246.0
2025-05-15 10:20:00,191.78,192.36,191.77,191.95,32057.0,191.78,192.36,191.77,191.95,32057.0
2025-05-15 10:30:00,191.91,192.18,191.57,192.15,31073.0,191.91,192.18,191.57,192.15,31073.0
2025-05-15 10:40:00,192.2,192.74,192.18,192.48,44588.0,192.2,192.74,192.18,192.48,44588.0
2025-05-15 10:50:00,192.5,193.3,192.33,193.2,52961.0,192.5,193.3,192.33,193.2,52961.0
2025-05-15 11:00:00,193.17,193.64,192.91,193.38,43714.0,193.17,193.64,192.91,193.38,43714.0
2025-05-15 11:10:00,193.39,193.71,193.39,193.47,36179.0,193.39,193.71,193.39,193.47,36179.0
2025-05-15 11:20:00,193.47,193.87,193.4,193.8,60922.0,193.47,193.87,193.4,193.8,60922.0
2025-05-15 11:30:00,193.83,193.98,193.56,193.97,22043.0,193.83,193.98,193.56,193.97,22043.0
2025-05-15 11:40:00,193.94,194.04,193.67,193.84,43672.0,193.94,194.04,193.67,193.84,43672.0
2025-05-15 11:50:00,193.83,193.97,193.65,193.92,31221.0,193.83,193.97,193.65,193.92,31221.0
2025-05-15 12:00:00,193.96,194.19,193.66,194.17,47565.0,193.96,194.19,193.66,194.17,47565.0
2025-05-15 12:10:00,194.08,194.11,193.79,193.87,29750.0,194.08,194.11,193.79,193.87,29750.0
2025-05-15 12:20:00,193.82,193.93,193.7,193.89,18601.0,193.82,193.93,193.7,193.89,18601.0
2025-05-15 12:30:00,193.89,194.02,193.72,193.89,26034.0,193.89,194.02,193.72,193.89,26034.0
2025-05-15 12:40:00,193.86,193.93,193.69,193.8,15710.0,193.86,193.93,193.69,193.8,15710.0
2025-05-15 12:50:00,193.84,193.86,193.52,193.71,27814.0,193.84,193.86,193.52,193.71,27814.0
2025-05-15 13:00:00,193.68,193.84,193.46,193.55,20424.0,193.68,193.84,193.46,193.55,20424.0
2025-05-15 13:10:00,193.55,193.8,193.44,193.78,14111.0,193.55,193.8,193.44,193.78,14111.0
2025-05-15 13:20:00,193.79,193.87,193.54,193.78,18157.0,193.79,193.87,193.54,193.78,18157.0
2025-05-15 13:30:00,193.74,193.75,193.4,193.56,14638.0,193.74,193.75,193.4,193.56,14638.0
2025-05-15 13:40:00,193.56,193.57,193.41,193.52,16838.0,193.56,193.57,193.41,193.52,16838.0
2025-05-15 13:50:00,193.49,193.6,193.27,193.34,27366.0,193.49,193.6,193.27,193.34,27366.0
2025-05-15 14:00:00,193.28,193.34,192.89,193.26,29669.0,193.28,193.34,192.89,193.26,29669.0
2025-05-15 14:10:00,193.22,193.25,192.77,192.83,39418.0,193.22,193.25,192.77,192.83,39418.0
2025-05-15 14:20:00,192.84,193.22,192.7,193.15,30577.0,192.84,193.22,192.7,193.15,30577.0
2025-05-15 14:30:00,193.16,193.43,193.1,193.22,25486.0,193.16,193.43,193.1,193.22,25486.0
2025-05-15 14:40:00,193.22,193.47,193.11,193.2,42092.0,193.22,193.47,193.11,193.2,42092.0
2025-05-15 14:50:00,193.25,193.25,192.82,192.82,28633.0,193.25,193.25,192.82,192.82,28633.0
2025-05-15 15:00:00,192.85,193.2,192.74,192.78,39305.0,192.85,193.2,192.74,192.78,39305.0
2025-05-15 15:10:00,192.78,193.1,192.68,192.85,35348.0,192.78,193.1,192.68,192.85,35348.0
2025-05-15 15:20:00,192.74,192.8,192.24,192.27,39965.0,192.74,192.8,192.24,192.27,39965.0
2025-05-15 15:30:00,192.3,192.68,192.3,192.54,53188.0,192.3,192.68,192.3,192.54,53188.0
2025-05-15 15:40:00,192.57,192.87,192.55,192.76,52171.0,192.57,192.87,192.55,192.76,52171.0
2025-05-15 15:50:00,192.77,193.08,192.45,192.91,192318.0,192.77,193.08,192.45,192.91,192318.0
2025-05-16 09:30:00,191.05,192.94,190.91,192.09,366469.0,191.05,192.94,190.91,192.09,366469.0
2025-05-16 09:40:00,192.11,193.3,191.86,193.12,110021.0,192.11,193.3,191.86,193.12,110021.0
2025-05-16 09:50:00,193.13,193.38,192.83,193.09,65466.0,193.13,193.38,192.83,193.09,65466.0
2025-05-16 10:00:00,193.09,193.31,192.71,192.95,62946.0,193.09,193.31,192.71,192.95,62946.0
2025-05-16 10:10:00,192.96,193.58,192.63,193.58,58122.0,192.96,193.58,192.63,193.58,58122.0
2025-05-16 10:20:00,193.59,193.8,193.07,193.09,67039.0,193.59,193.8,193.07,193.09,67039.0
2025-05-16 10:30:00,193.08,193.14,192.65,192.71,53580.0,193.08,193.14,192.65,192.71,53580.0
2025-05-16 10:40:00,192.76,192.93,192.55,192.84,37986.0,192.76,192.93,192.55,192.84,37986.0
2025-05-16 10:50:00,192.88,193.38,192.82,192.86,20144.0,192.88,193.38,192.82,192.86,20144.0
2025-05-16 11:00:00,192.86,193.02,192.56,192.65,17390.0,192.86,193.02,192.56,192.65,17390.0
2025-05-16 11:10:00,192.63,192.73,192.1,192.22,25158.0,192.63,192.73,192.1,192.22,25158.0
2025-05-16 11:20:00,192.24,192.48,192.12,192.41,34724.0,192.24,192.48,192.12,192.41,34724.0
2025-05-16 11:30:00,192.43,192.69,192.4,192.67,23713.0,192.43,192.69,192.4,192.67,23713.0
2025-05-16 11:40:00,192.68,192.97,192.39,192.46,17133.0,192.68,192.97,192.39,192.46,17133.0
2025-05-16 11:50:00,192.4,192.49,192.22,192.38,16253.0,192.4,192.49,192.22,192.38,16253.0
2025-05-16 12:00:00,192.38,192.62,192.37,192.53,16670.0,192.38,192.62,192.37,192.53,16670.0
2025-05-16 12:10:00,192.53,192.8,192.39,192.42,29617.0,192.53,192.8,192.39,192.42,29617.0
2025-05-16 12:20:00,192.45,192.63,192.39,192.56,13394.0,192.45,192.63,192.39,192.56,13394.0
2025-05-16 12:30:00,192.56,192.75,192.43,192.55,11774.0,192.56,192.75,192.43,192.55,11774.0
2025-05-16 12:40:00,192.5,192.57,192.24,192.24,14398.0,192.5,192.57,192.24,192.24,14398.0
2025-05-16 12:50:00,192.3,192.57,192.2,192.41,20716.0,192.3,192.57,192.2,192.41,20716.0
2025-05-16 13:00:00,192.46,192.58,192.42,192.45,13327.0,192.46,192.58,192.42,192.45,13327.0
2025-05-16 13:10:00,192.46,192.6,192.34,192.53,11156.0,192.46,192.6,192.34,192.53,11156.0
2025-05-16 13:20:00,192.49,192.6,192.36,192.41,15206.0,192.49,192.6,192.36,192.41,15206.0
2025-05-16 13:30:00,192.41,192.56,192.38,192.45,18151.0,192.41,192.56,192.38,192.45,18151.0
2025-05-16 13:40:00,192.46,192.53,192.24,192.34,13066.0,192.46,192.53,192.24,192.34,13066.0
2025-05-16 13:50:00,192.28,192.37,192.03,192.14,23672.0,192.28,192.37,192.03,192.14,23672.0
2025-05-16 14:00:00,192.12,192.32,192.0,192.21,32528.0,192.12,192.32,192.0,192.21,32528.0
2025-05-16 14:10:00,192.19,192.58,192.19,192.43,20387.0,192.19,192.58,192.19,192.43,20387.0
2025-05-16 14:20:00,192.49,192.54,192.3,192.37,20101.0,192.49,192.54,192.3,192.37,20101.0
2025-05-16 14:30:00,192.33,192.44,192.27,192.44,14277.0,192.33,192.44,192.27,192.44,14277.0
2025-05-16 14:40:00,192.43,192.69,192.36,192.66,36141.0,192.43,192.69,192.36,192.66,36141.0
2025-05-16 14:50:00,192.63,192.72,192.57,192.61,28705.0,192.63,192.72,192.57,192.61,28705.0
2025-05-16 15:00:00,192.62,193.1,192.6,193.08,51349.0,192.62,193.1,192.6,193.08,51349.0
2025-05-16 15:10:00,193.09,193.25,193.01,193.07,30684.0,193.09,193.25,193.01,193.07,30684.0
2025-05-16 15:20:00,193.09,193.26,192.93,193.25,34638.0,193.09,193.26,192.93,193.25,34638.0
2025-05-16 15:30:00,193.24,193.24,192.75,192.87,41758.0,193.24,193.24,192.75,192.87,41758.0
2025-05-16 15:40:00,192.86,193.08,192.79,192.98,52062.0,192.86,193.08,192.79,192.98,52062.0
2025-05-16 15:50:00,193.01,193.1,192.66,192.94,188114.0,193.01,193.1,192.66,192.94,188114.0
2025-05-19 09:30:00,190.94,191.59,190.17,191.48,339083.0,190.94,191.59,190.17,191.48,339083.0
2025-05-19 09:40:00,191.43,192.79,191.18,192.61,139812.0,191.43,192.79,191.18,192.61,139812.0
2025-05-19 09:50:00,192.61,193.19,192.47,192.78,92991.0,192.61,193.19,192.47,192.78,92991.0
2025-05-19 10:00:00,192.85,193.37,192.5,193.31,76512.0,192.85,193.37,192.5,193.31,76512.0
2025-05-19 10:10:00,193.28,193.49,192.56,193.22,52354.0,193.28,193.49,192.56,193.22,52354.0
2025-05-19 10:20:00,193.23,193.46,193.06,193.41,45315.0,193.23,193.46,193.06,193.41,45315.0
2025-05-19 10:30:00,193.47,193.68,193.11,193.17,47265.0,193.47,193.68,193.11,193.17,47265.0
2025-05-19 10:40:00,193.18,193.54,192.92,192.97,49168.0,193.18,193.54,192.92,192.97,49168.0
2025-05-19 10:50:00,192.94,193.15,192.6,192.71,38680.0,192.94,193.15,192.6,192.71,38680.0
2025-05-19 11:00:00,192.75,193.2,192.74,192.91,39350.0,192.75,193.2,192.74,192.91,39350.0
2025-05-19 11:10:00,192.91,193.11,192.8,192.95,49907.0,192.91,193.11,192.8,192.95,49907.0
2025-05-19 11:20:00,192.98,193.0,192.57,192.59,41802.0,192.98,193.0,192.57,192.59,41802.0
2025-05-19 11:30:00,192.54,193.16,192.53,193.12,34413.0,192.54,193.16,192.53,193.12,34413.0
2025-05-19 11:40:00,193.08,193.4,192.79,192.83,21279.0,193.08,193.4,192.79,192.83,21279.0
2025-05-19 11:50:00,192.81,192.96,192.69,192.96,27571.0,192.81,192.96,192.69,192.96,27571.0
2025-05-19 12:00:00,192.9,192.99,192.68,192.84,20171.0,192.9,192.99,192.68,192.84,20171.0
2025-05-19 12:10:00,192.79,193.06,192.79,192.92,33117.0,192.79,193.06,192.79,192.92,33117.0
2025-05-19 12:20:00,193.0,193.33,192.98,193.26,17976.0,193.0,193.33,192.98,193.26,17976.0
2025-05-19 12:30:00,193.27,193.34,193.11,193.28,17771.0,193.27,193.34,193.11,193.28,17771.0
2025-05-19 12:40:00,193.32,193.4,193.24,193.32,31875.0,193.32,193.4,193.24,193.32,31875.0
2025-05-19 12:50:00,193.33,193.71,193.33,193.69,34779.0,193.33,193.71,193.33,193.69,34779.0
2025-05-19 13:00:00,193.66,193.98,193.66,193.96,24278.0,193.66,193.98,193.66,193.96,24278.0
2025-05-19 13:10:00,193.92,194.06,193.68,193.86,29543.0,193.92,194.06,193.68,193.86,29543.0
2025-05-19 13:20:00,193.84,194.23,193.82,194.14,33983.0,193.84,194.23,193.82,194.14,33983.0
2025-05-19 13:30:00,194.07,194.38,193.99,194.25,31746.0,194.07,194.38,193.99,194.25,31746.0
2025-05-19 13:40:00,194.3,194.32,194.06,194.12,19921.0,194.3,194.32,194.06,194.12,19921.0
2025-05-19 13:50:00,194.05,194.19,193.9,193.94,12959.0,194.05,194.19,193.9,193.94,12959.0
2025-05-19 14:00:00,193.92,194.03,193.81,193.9,20885.0,193.92,194.03,193.81,193.9,20885.0
2025-05-19 14:10:00,193.84,193.84,193.36,193.45,24390.0,193.84,193.84,193.36,193.45,24390.0
2025-05-19 14:20:00,193.47,193.67,193.41,193.49,13928.0,193.47,193.67,193.41,193.49,13928.0
2025-05-19 14:30:00,193.53,193.79,193.47,193.71,15492.0,193.53,193.79,193.47,193.71,15492.0
2025-05-19 14:40:00,193.7,193.71,193.46,193.56,18452.0,193.7,193.71,193.46,193.56,18452.0
2025-05-19 14:50:00,193.59,193.79,193.53,193.74,61300.0,193.59,193.79,193.53,193.74,61300.0
2025-05-19 15:00:00,193.74,193.94,193.66,193.79,74292.0,193.74,193.94,193.66,193.79,74292.0
2025-05-19 15:10:00,193.75,193.8,193.45,193.48,48848.0,193.75,193.8,193.45,193.48,48848.0
2025-05-19 15:20:00,193.45,193.61,193.28,193.43,46591.0,193.45,193.61,193.28,193.43,46591.0
2025-05-19 15:30:00,193.42,193.53,193.31,193.39,37087.0,193.42,193.53,193.31,193.39,37087.0
2025-05-19 15:40:00,193.39,193.95,193.27,193.9,119952.0,193.39,193.95,193.27,193.9,119952.0
2025-05-19 15:50:00,193.95,194.4,193.77,194.31,219636.0,193.95,194.4,193.77,194.31,219636.0
2025-05-20 09:30:00,194.64,194.7,192.69,193.45,254572.0,194.64,194.7,192.69,193.45,254572.0
2025-05-20 09:40:00,193.5,193.86,192.92,192.93,128850.0,193.5,193.86,192.92,192.93,128850.0
2025-05-20 09:50:00,192.96,193.51,192.66,193.49,155605.0,192.96,193.51,192.66,193.49,155605.0
2025-05-20 10:00:00,193.45,193.52,192.93,192.98,72341.0,193.45,193.52,192.93,192.98,72341.0
2025-05-20 10:10:00,192.9,193.21,192.71,193.04,65674.0,192.9,193.21,192.71,193.04,65674.0
2025-05-20 10:20:00,193.01,193.46,193.0,193.09,79369.0,193.01,193.46,193.0,193.09,79369.0
2025-05-20 10:30:00,193.09,193.35,192.8,193.34,81662.0,193.09,193.35,192.8,193.34,81662.0
2025-05-20 10:40:00,193.34,193.63,193.23,193.59,78273.0,193.34,193.63,193.23,193.59,78273.0
2025-05-20 10:50:00,193.59,193.92,193.35,193.36,168178.0,193.59,193.92,193.35,193.36,168178.0
2025-05-20 11:00:00,193.33,193.42,193.1,193.28,76282.0,193.33,193.42,193.1,193.28,76282.0
2025-05-20 11:10:00,193.36,193.67,193.18,193.61,47702.0,193.36,193.67,193.18,193.61,47702.0
2025-05-20 11:20:00,193.66,193.7,193.43,193.59,92758.0,193.66,193.7,193.43,193.59,92758.0
2025-05-20 11:30:00,193.6,193.74,193.45,193.52,43586.0,193.6,193.74,193.45,193.52,43586.0
2025-05-20 11:40:00,193.5,193.55,193.26,193.55,46519.0,193.5,193.55,193.26,193.55,46519.0
2025-05-20 11:50:00,193.51,193.55,193.19,193.26,86470.0,193.51,193.55,193.19,193.26,86470.0
2025-05-20 12:00:00,193.27,193.4,193.16,193.29,83337.0,193.27,193.4,193.16,193.29,83337.0
2025-05-20 12:10:00,193.22,193.34,193.03,193.17,46301.0,193.22,193.34,193.03,193.17,46301.0
2025-05-20 12:20:00,193.14,193.32,192.98,193.16,53900.0,193.14,193.32,192.98,193.16,53900.0
2025-05-20 12:30:00,193.21,193.73,193.2,193.71,52651.0,193.21,193.73,193.2,193.71,52651.0
2025-05-20 12:40:00,193.7,193.87,193.61,193.72,51920.0,193.7,193.87,193.61,193.72,51920.0
2025-05-20 12:50:00,193.73,193.74,193.46,193.66,39623.0,193.73,193.74,193.46,193.66,39623.0
2025-05-20 13:00:00,193.68,193.8,193.66,193.74,46205.0,193.68,193.8,193.66,193.74,46205.0
2025-05-20 13:10:00,193.71,193.89,193.67,193.86,43221.0,193.71,193.89,193.67,193.86,43221.0
2025-05-20 13:20:00,193.88,194.04,193.68,194.01,54647.0,193.88,194.04,193.68,194.01,54647.0
2025-05-20 13:30:00,194.03,194.13,193.85,194.09,64685.0,194.03,194.13,193.85,194.09,64685.0
2025-05-20 13:40:00,194.06,194.1,193.86,193.87,73905.0,194.06,194.1,193.86,193.87,73905.0
2025-05-20 13:50:00,193.87,193.93,193.75,193.76,80999.0,193.87,193.93,193.75,193.76,80999.0
2025-05-20 14:00:00,193.79,193.89,193.56,193.56,84087.0,193.79,193.89,193.56,193.56,84087.0
2025-05-20 14:10:00,193.56,193.74,193.45,193.59,50399.0,193.56,193.74,193.45,193.59,50399.0
2025-05-20 14:20:00,193.56,193.63,193.27,193.43,91188.0,193.56,193.63,193.27,193.43,91188.0
2025-05-20 14:30:00,193.43,193.78,193.39,193.72,69532.0,193.43,193.78,193.39,193.72,69532.0
2025-05-20 14:40:00,193.7,193.77,193.47,193.54,50750.0,193.7,193.77,193.47,193.54,50750.0
2025-05-20 14:50:00,193.54,193.83,193.49,193.73,66260.0,193.54,193.83,193.49,193.73,66260.0
2025-05-20 15:00:00,193.7,193.79,193.43,193.59,89862.0,193.7,193.79,193.43,193.59,89862.0
2025-05-20 15:10:00,193.57,193.64,193.2,193.61,105553.0,193.57,193.64,193.2,193.61,105553.0
2025-05-20 15:20:00,193.56,194.0,193.5,193.9,122748.0,193.56,194.0,193.5,193.9,122748.0
2025-05-20 15:30:00,193.92,194.1,193.92,194.05,112139.0,193.92,194.1,193.92,194.05,112139.0
2025-05-20 15:40:00,194.07,194.18,193.89,194.0,180483.0,194.07,194.18,193.89,194.0,180483.0
2025-05-20 15:50:00,194.0,194.93,193.94,194.69,572008.0,194.0,194.93,193.94,194.69,572008.0
2025-05-21 09:30:00,184.76,185.0,178.64,180.84,1840963.0,184.76,185.0,178.64,180.84,1840963.0
2025-05-21 09:40:00,180.85,181.79,180.07,181.79,1039006.0,180.85,181.79,180.07,181.79,1039006.0
2025-05-21 09:50:00,181.73,182.32,180.83,181.21,534420.0,181.73,182.32,180.83,181.21,534420.0
2025-05-21 10:00:00,181.25,181.97,180.83,181.8,497084.0,181.25,181.97,180.83,181.8,497084.0
2025-05-21 10:10:00,181.76,181.8,180.68,180.96,283638.0,181.76,181.8,180.68,180.96,283638.0
2025-05-21 10:20:00,180.96,182.78,180.88,182.13,322241.0,180.96,182.78,180.88,182.13,322241.0
2025-05-21 10:30:00,182.22,183.47,182.12,183.42,359209.0,182.22,183.47,182.12,183.42,359209.0
2025-05-21 10:40:00,183.43,183.63,181.86,182.81,345793.0,183.43,183.63,181.86,182.81,345793.0
2025-05-21 10:50:00,182.82,183.05,181.68,182.03,268143.0,182.82,183.05,181.68,182.03,268143.0
2025-05-21 11:00:00,182.03,182.54,181.38,182.45,306152.0,182.03,182.54,181.38,182.45,306152.0
2025-05-21 11:10:00,182.39,182.6,181.93,182.23,243181.0,182.39,182.6,181.93,182.23,243181.0
2025-05-21 11:20:00,182.23,183.46,182.07,183.01,284410.0,182.23,183.46,182.07,183.01,284410.0
2025-05-21 11:30:00,183.08,183.28,182.54,183.23,224876.0,183.08,183.28,182.54,183.23,224876.0
2025-05-21 11:40:00,183.2,183.97,182.93,183.1,295291.0,183.2,183.97,182.93,183.1,295291.0
2025-05-21 11:50:00,183.08,184.1,182.91,183.8,171169.0,183.08,184.1,182.91,183.8,171169.0
2025-05-21 12:00:00,183.82,184.44,183.43,184.42,149336.0,183.82,184.44,183.43,184.42,149336.0
2025-05-21 12:10:00,184.43,184.65,184.25,184.43,170556.0,184.43,184.65,184.25,184.43,170556.0
2025-05-21 12:20:00,184.39,184.64,184.06,184.59,106408.0,184.39,184.64,184.06,184.59,106408.0
2025-05-21 12:30:00,184.53,184.74,184.3,184.31,107876.0,184.53,184.74,184.3,184.31,107876.0
2025-05-21 12:40:00,184.3,184.58,183.68,184.55,130792.0,184.3,184.58,183.68,184.55,130792.0
2025-05-21 12:50:00,184.56,184.64,184.17,184.55,109863.0,184.56,184.64,184.17,184.55,109863.0
2025-05-21 13:00:00,184.56,185.3,184.4,185.07,168776.0,184.56,185.3,184.4,185.07,168776.0
2025-05-21 13:10:00,185.07,185.09,183.66,183.88,182737.0,185.07,185.09,183.66,183.88,182737.0
2025-05-21 13:20:00,183.88,183.88,182.33,182.49,211107.0,183.88,183.88,182.33,182.49,211107.0
2025-05-21 13:30:00,182.37,183.78,182.15,183.73,216058.0,182.37,183.78,182.15,183.73,216058.0
2025-05-21 13:40:00,183.73,183.75,182.94,183.06,117068.0,183.73,183.75,182.94,183.06,117068.0
2025-05-21 13:50:00,182.99,183.15,182.02,182.24,122769.0,182.99,183.15,182.02,182.24,122769.0
2025-05-21 14:00:00,182.24,182.5,181.72,182.5,151562.0,182.24,182.5,181.72,182.5,151562.0
2025-05-21 14:10:00,182.51,182.51,181.89,182.31,101616.0,182.51,182.51,181.89,182.31,101616.0
2025-05-21 14:20:00,182.28,182.61,182.0,182.55,140598.0,182.28,182.61,182.0,182.55,140598.0
2025-05-21 14:30:00,182.55,182.78,182.23,182.32,119692.0,182.55,182.78,182.23,182.32,119692.0
2025-05-21 14:40:00,182.32,182.6,181.94,182.03,94082.0,182.32,182.6,181.94,182.03,94082.0
2025-05-21 14:50:00,182.01,182.24,181.78,181.86,100831.0,182.01,182.24,181.78,181.86,100831.0
2025-05-21 15:00:00,181.87,182.0,181.22,181.28,156292.0,181.87,182.0,181.22,181.28,156292.0
2025-05-21 15:10:00,181.23,181.38,180.86,180.96,187252.0,181.23,181.38,180.86,180.96,187252.0
2025-05-21 15:20:00,180.97,181.11,180.68,180.8,150562.0,180.97,181.11,180.68,180.8,150562.0
2025-05-21 15:30:00,180.85,181.93,180.85,181.91,197005.0,180.85,181.93,180.85,181.91,197005.0
2025-05-21 15:40:00,181.87,181.94,181.44,181.64,199424.0,181.87,181.94,181.44,181.64,199424.0
2025-05-21 15:50:00,181.68,182.13,181.24,181.28,636610.0,181.68,182.13,181.24,181.28,636610.0
2025-05-22 09:30:00,183.01,184.32,182.46,182.83,401910.0,183.01,184.32,182.46,182.83,401910.0
2025-05-22 09:40:00,182.77,185.06,182.77,184.32,238168.0,182.77,185.06,182.77,184.32,238168.0
2025-05-22 09:50:00,184.34,186.41,184.19,186.16,221930.0,184.34,186.41,184.19,186.16,221930.0
2025-05-22 10:00:00,186.12,187.29,186.11,186.81,225772.0,186.12,187.29,186.11,186.81,225772.0
2025-05-22 10:10:00,186.75,186.77,184.83,185.07,215213.0,186.75,186.77,184.83,185.07,215213.0
2025-05-22 10:20:00,185.07,185.1,184.31,184.59,139168.0,185.07,185.1,184.31,184.59,139168.0
2025-05-22 10:30:00,184.64,184.72,184.0,184.22,94703.0,184.64,184.72,184.0,184.22,94703.0
2025-05-22 10:40:00,184.2,185.19,184.11,184.72,100386.0,184.2,185.19,184.11,184.72,100386.0
2025-05-22 10:50:00,184.78,185.06,184.2,184.99,79475.0,184.78,185.06,184.2,184.99,79475.0
2025-05-22 11:00:00,185.05,186.13,185.0,185.9,122679.0,185.05,186.13,185.0,185.9,122679.0
2025-05-22 11:10:00,185.84,186.03,185.42,185.96,94968.0,185.84,186.03,185.42,185.96,94968.0
2025-05-22 11:20:00,186.02,186.6,185.9,185.95,84252.0,186.02,186.6,185.9,185.95,84252.0
2025-05-22 11:30:00,185.89,186.33,185.71,186.13,82488.0,185.89,186.33,185.71,186.13,82488.0
2025-05-22 11:40:00,186.06,186.19,185.79,185.84,51293.0,186.06,186.19,185.79,185.84,51293.0
2025-05-22 11:50:00,185.84,186.17,185.81,186.17,55952.0,185.84,186.17,185.81,186.17,55952.0
2025-05-22 12:00:00,186.14,186.37,185.9,186.24,61130.0,186.14,186.37,185.9,186.24,61130.0
2025-05-22 12:10:00,186.24,186.45,186.06,186.12,81335.0,186.24,186.45,186.06,186.12,81335.0
2025-05-22 12:20:00,186.18,186.18,185.24,185.36,101943.0,186.18,186.18,185.24,185.36,101943.0
2025-05-22 12:30:00,185.37,185.74,185.28,185.58,230249.0,185.37,185.74,185.28,185.58,230249.0
2025-05-22 12:40:00,185.59,185.62,184.85,184.9,100779.0,185.59,185.62,184.85,184.9,100779.0
2025-05-22 12:50:00,184.93,185.25,184.84,185.24,44175.0,184.93,185.25,184.84,185.24,44175.0
2025-05-22 13:00:00,185.21,185.61,185.18,185.51,57052.0,185.21,185.61,185.18,185.51,57052.0
2025-05-22 13:10:00,185.48,185.96,185.35,185.76,60868.0,185.48,185.96,185.35,185.76,60868.0
2025-05-22 13:20:00,185.77,186.0,185.68,185.91,52583.0,185.77,186.0,185.68,185.91,52583.0
2025-05-22 13:30:00,185.91,185.99,185.71,185.84,58555.0,185.91,185.99,185.71,185.84,58555.0
2025-05-22 13:40:00,185.91,186.13,185.85,186.05,54134.0,185.91,186.13,185.85,186.05,54134.0
2025-05-22 13:50:00,186.03,186.23,185.94,186.03,49631.0,186.03,186.23,185.94,186.03,49631.0
2025-05-22 14:00:00,186.03,186.45,185.91,186.43,49079.0,186.03,186.45,185.91,186.43,49079.0
2025-05-22 14:10:00,186.44,186.77,186.38,186.76,47712.0,186.44,186.77,186.38,186.76,47712.0
2025-05-22 14:20:00,186.75,186.96,186.66,186.68,74114.0,186.75,186.96,186.66,186.68,74114.0
2025-05-22 14:30:00,186.69,186.85,186.53,186.56,42154.0,186.69,186.85,186.53,186.56,42154.0
2025-05-22 14:40:00,186.56,186.85,186.45,186.76,45164.0,186.56,186.85,186.45,186.76,45164.0
2025-05-22 14:50:00,186.74,187.21,186.73,187.01,68649.0,186.74,187.21,186.73,187.01,68649.0
2025-05-22 15:00:00,186.99,187.29,186.95,187.06,59807.0,186.99,187.29,186.95,187.06,59807.0
2025-05-22 15:10:00,187.05,187.32,187.01,187.23,88625.0,187.05,187.32,187.01,187.23,88625.0
2025-05-22 15:20:00,187.22,187.45,187.19,187.38,47036.0,187.22,187.45,187.19,187.38,47036.0
2025-05-22 15:30:00,187.36,187.65,187.32,187.42,97950.0,187.36,187.65,187.32,187.42,97950.0
2025-05-22 15:40:00,187.4,187.4,186.88,187.13,91465.0,187.4,187.4,186.88,187.13,91465.0
2025-05-22 15:50:00,187.17,187.3,185.93,186.07,367313.0,187.17,187.3,185.93,186.07,367313.0
2025-05-23 09:30:00,183.99,185.37,183.22,184.72,298768.0,183.99,185.37,183.22,184.72,298768.0
2025-05-23 09:40:00,184.72,184.72,183.72,184.07,100288.0,184.72,184.72,183.72,184.07,100288.0
2025-05-23 09:50:00,184.15,184.4,183.7,183.91,82870.0,184.15,184.4,183.7,183.91,82870.0
2025-05-23 10:00:00,183.92,184.88,183.73,184.81,78856.0,183.92,184.88,183.73,184.81,78856.0
2025-05-23 10:10:00,184.75,185.41,184.75,185.29,60031.0,184.75,185.41,184.75,185.29,60031.0
2025-05-23 10:20:00,185.3,186.42,185.18,186.1,97155.0,185.3,186.42,185.18,186.1,97155.0
2025-05-23 10:30:00,186.13,186.23,185.63,186.0,53681.0,186.13,186.23,185.63,186.0,53681.0
2025-05-23 10:40:00,185.95,186.06,185.27,185.46,59335.0,185.95,186.06,185.27,185.46,59335.0
2025-05-23 10:50:00,185.48,185.48,184.69,184.7,62232.0,185.48,185.48,184.69,184.7,62232.0
2025-05-23 11:00:00,184.71,185.21,184.44,184.72,72788.0,184.71,185.21,184.44,184.72,72788.0
2025-05-23 11:10:00,184.72,185.08,184.58,185.0,36076.0,184.72,185.08,184.58,185.0,36076.0
2025-05-23 11:20:00,184.96,185.29,184.89,185.15,40191.0,184.96,185.29,184.89,185.15,40191.0
2025-05-23 11:30:00,185.26,186.1,185.19,185.86,46299.0,185.26,186.1,185.19,185.86,46299.0
2025-05-23 11:40:00,185.81,185.91,185.61,185.61,28701.0,185.81,185.91,185.61,185.61,28701.0
2025-05-23 11:50:00,185.65,185.79,185.38,185.47,30834.0,185.65,185.79,185.38,185.47,30834.0
2025-05-23 12:00:00,185.53,185.96,185.44,185.83,37965.0,185.53,185.96,185.44,185.83,37965.0
2025-05-23 12:10:00,185.86,185.92,185.62,185.8,22361.0,185.86,185.92,185.62,185.8,22361.0
2025-05-23 12:20:00,185.8,186.4,185.78,186.27,32576.0,185.8,186.4,185.78,186.27,32576.0
2025-05-23 12:30:00,186.2,186.5,186.01,186.48,28724.0,186.2,186.5,186.01,186.48,28724.0
2025-05-23 12:40:00,186.47,186.76,186.41,186.59,27059.0,186.47,186.76,186.41,186.59,27059.0
2025-05-23 12:50:00,186.65,186.71,186.4,186.52,47995.0,186.65,186.71,186.4,186.52,47995.0
2025-05-23 13:00:00,186.53,187.0,186.45,187.0,43159.0,186.53,187.0,186.45,187.0,43159.0
2025-05-23 13:10:00,186.98,187.1,186.6,187.09,33543.0,186.98,187.1,186.6,187.09,33543.0
2025-05-23 13:20:00,187.09,187.16,186.73,187.15,43120.0,187.09,187.16,186.73,187.15,43120.0
2025-05-23 13:30:00,187.11,187.24,186.83,187.0,34116.0,187.11,187.24,186.83,187.0,34116.0
2025-05-23 13:40:00,187.08,187.39,186.92,187.39,32023.0,187.08,187.39,186.92,187.39,32023.0
2025-05-23 13:50:00,187.35,187.64,187.18,187.29,33622.0,187.35,187.64,187.18,187.29,33622.0
2025-05-23 14:00:00,187.22,187.56,187.18,187.27,22950.0,187.22,187.56,187.18,187.27,22950.0
2025-05-23 14:10:00,187.25,187.3,186.8,186.89,28977.0,187.25,187.3,186.8,186.89,28977.0
2025-05-23 14:20:00,186.79,187.2,186.61,187.03,29246.0,186.79,187.2,186.61,187.03,29246.0
2025-05-23 14:30:00,187.02,187.4,187.01,187.23,33105.0,187.02,187.4,187.01,187.23,33105.0
2025-05-23 14:40:00,187.28,187.49,187.14,187.46,22923.0,187.28,187.49,187.14,187.46,22923.0
2025-05-23 14:50:00,187.39,187.54,187.27,187.41,23190.0,187.39,187.54,187.27,187.41,23190.0
2025-05-23 15:00:00,187.39,187.46,187.01,187.4,28571.0,187.39,187.46,187.01,187.4,28571.0
2025-05-23 15:10:00,187.38,187.65,187.12,187.15,33736.0,187.38,187.65,187.12,187.15,33736.0
2025-05-23 15:20:00,187.19,187.23,186.95,187.17,26954.0,187.19,187.23,186.95,187.17,26954.0
2025-05-23 15:30:00,187.16,187.43,187.01,187.42,63351.0,187.16,187.43,187.01,187.42,63351.0
2025-05-23 15:40:00,187.4,187.54,187.02,187.12,49924.0,187.4,187.54,187.02,187.12,49924.0
2025-05-23 15:50:00,187.17,187.32,186.66,186.74,161304.0,187.17,187.32,186.66,186.74,161304.0
2025-05-27 09:30:00,188.67,188.79,186.52,186.66,226756.0,188.67,188.79,186.52,186.66,226756.0
2025-05-27 09:40:00,186.71,187.79,186.67,187.71,89159.0,186.71,187.79,186.67,187.71,89159.0
2025-05-27 09:50:00,187.7,187.83,187.33,187.63,101415.0,187.7,187.83,187.33,187.63,101415.0
2025-05-27 10:00:00,187.58,187.89,187.06,187.66,121543.0,187.58,187.89,187.06,187.66,121543.0
2025-05-27 10:10:00,187.64,189.0,187.59,189.0,117697.0,187.64,189.0,187.59,189.0,117697.0
2025-05-27 10:20:00,188.94,189.1,188.43,188.59,85767.0,188.94,189.1,188.43,188.59,85767.0
2025-05-27 10:30:00,188.6,188.7,187.93,188.22,69685.0,188.6,188.7,187.93,188.22,69685.0
2025-05-27 10:40:00,188.22,188.59,188.08,188.39,36586.0,188.22,188.59,188.08,188.39,36586.0
2025-05-27 10:50:00,188.39,188.47,187.7,187.84,65935.0,188.39,188.47,187.7,187.84,65935.0
2025-05-27 11:00:00,187.9,188.16,187.68,187.75,43791.0,187.9,188.16,187.68,187.75,43791.0
2025-05-27 11:10:00,187.82,188.17,187.68,188.16,71935.0,187.82,188.17,187.68,188.16,71935.0
2025-05-27 11:20:00,188.17,188.25,187.88,188.0,44313.0,188.17,188.25,187.88,188.0,44313.0
2025-05-27 11:30:00,187.96,187.96,187.56,187.62,33801.0,187.96,187.96,187.56,187.62,33801.0
2025-05-27 11:40:00,187.6,187.8,187.46,187.78,26606.0,187.6,187.8,187.46,187.78,26606.0
2025-05-27 11:50:00,187.81,187.88,187.68,187.78,19621.0,187.81,187.88,187.68,187.78,19621.0
2025-05-27 12:00:00,187.78,187.93,187.29,187.29,29148.0,187.78,187.93,187.29,187.29,29148.0
2025-05-27 12:10:00,187.29,187.4,187.13,187.17,34158.0,187.29,187.4,187.13,187.17,34158.0
2025-05-27 12:20:00,187.22,187.36,187.02,187.06,33567.0,187.22,187.36,187.02,187.06,33567.0
2025-05-27 12:30:00,187.05,187.47,186.93,187.44,42360.0,187.05,187.47,186.93,187.44,42360.0
2025-05-27 12:40:00,187.43,187.55,187.24,187.42,37740.0,187.43,187.55,187.24,187.42,37740.0
2025-05-27 12:50:00,187.42,187.63,187.39,187.48,22082.0,187.42,187.63,187.39,187.48,22082.0
2025-05-27 13:00:00,187.48,187.61,187.32,187.45,25472.0,187.48,187.61,187.32,187.45,25472.0
2025-05-27 13:10:00,187.43,187.48,187.13,187.13,67952.0,187.43,187.48,187.13,187.13,67952.0
2025-05-27 13:20:00,187.14,187.27,186.96,187.14,46787.0,187.14,187.27,186.96,187.14,46787.0
2025-05-27 13:30:00,187.15,187.36,187.02,187.28,57853.0,187.15,187.36,187.02,187.28,57853.0
2025-05-27 13:40:00,187.25,187.68,187.23,187.61,52559.0,187.25,187.68,187.23,187.61,52559.0
2025-05-27 13:50:00,187.6,188.15,187.58,188.05,54859.0,187.6,188.15,187.58,188.05,54859.0
2025-05-27 14:00:00,188.01,188.17,187.79,187.94,42964.0,188.01,188.17,187.79,187.94,42964.0
2025-05-27 14:10:00,187.9,188.14,187.89,188.02,27331.0,187.9,188.14,187.89,188.02,27331.0
2025-05-27 14:20:00,188.01,188.12,187.95,187.96,55342.0,188.01,188.12,187.95,187.96,55342.0
2025-05-27 14:30:00,187.96,188.09,187.83,188.0,37249.0,187.96,188.09,187.83,188.0,37249.0
2025-05-27 14:40:00,187.99,188.01,187.82,187.83,59327.0,187.99,188.01,187.82,187.83,59327.0
2025-05-27 14:50:00,187.8,187.87,187.58,187.58,57410.0,187.8,187.87,187.58,187.58,57410.0
2025-05-27 15:00:00,187.61,187.76,187.4,187.4,104541.0,187.61,187.76,187.4,187.4,104541.0
2025-05-27 15:10:00,187.4,187.4,186.83,187.26,63283.0,187.4,187.4,186.83,187.26,63283.0
2025-05-27 15:20:00,187.29,187.42,187.19,187.3,48358.0,187.29,187.42,187.19,187.3,48358.0
2025-05-27 15:30:00,187.34,187.38,186.93,187.0,84263.0,187.34,187.38,186.93,187.0,84263.0
2025-05-27 15:40:00,186.99,187.18,186.8,187.07,77659.0,186.99,187.18,186.8,187.07,77659.0
2025-05-27 15:50:00,187.04,187.48,186.88,187.46,272400.0,187.04,187.48,186.88,187.46,272400.0
2025-05-28 09:30:00,187.89,189.0,187.47,188.95,183169.0,187.89,189.0,187.47,188.95,183169.0
2025-05-28 09:40:00,188.95,189.49,188.69,188.75,91621.0,188.95,189.49,188.69,188.75,91621.0
2025-05-28 09:50:00,188.72,188.97,188.03,188.43,75593.0,188.72,188.97,188.03,188.43,75593.0
2025-05-28 10:00:00,188.43,188.6,187.94,188.1,48697.0,188.43,188.6,187.94,188.1,48697.0
2025-05-28 10:10:00,188.0,188.16,187.74,187.83,29425.0,188.0,188.16,187.74,187.83,29425.0
2025-05-28 10:20:00,187.86,188.08,187.62,187.76,27989.0,187.86,188.08,187.62,187.76,27989.0
2025-05-28 10:30:00,187.76,187.95,187.75,187.79,23645.0,187.76,187.95,187.75,187.79,23645.0
2025-05-28 10:40:00,187.78,188.3,187.72,188.3,30036.0,187.78,188.3,187.72,188.3,30036.0
2025-05-28 10:50:00,188.27,188.44,188.05,188.4,49009.0,188.27,188.44,188.05,188.4,49009.0
2025-05-28 11:00:00,188.4,188.98,188.35,188.86,41674.0,188.4,188.98,188.35,188.86,41674.0
2025-05-28 11:10:00,188.86,189.17,188.71,189.08,48152.0,188.86,189.17,188.71,189.08,48152.0
2025-05-28 11:20:00,189.1,189.24,188.99,189.1,29971.0,189.1,189.24,188.99,189.1,29971.0
2025-05-28 11:30:00,189.07,189.17,188.79,189.09,33818.0,189.07,189.17,188.79,189.09,33818.0
2025-05-28 11:40:00,189.09,189.55,189.05,189.31,29392.0,189.09,189.55,189.05,189.31,29392.0
2025-05-28 11:50:00,189.31,189.54,189.25,189.42,32422.0,189.31,189.54,189.25,189.42,32422.0
2025-05-28 12:00:00,189.42,189.79,189.42,189.66,27466.0,189.42,189.79,189.42,189.66,27466.0
2025-05-28 12:10:00,189.62,189.84,189.54,189.79,25100.0,189.62,189.84,189.54,189.79,25100.0
2025-05-28 12:20:00,189.74,189.82,189.59,189.7,51215.0,189.74,189.82,189.59,189.7,51215.0
2025-05-28 12:30:00,189.67,189.76,189.05,189.13,78313.0,189.67,189.76,189.05,189.13,78313.0
2025-05-28 12:40:00,189.09,189.12,188.88,188.88,37337.0,189.09,189.12,188.88,188.88,37337.0
2025-05-28 12:50:00,188.87,188.89,188.66,188.69,16766.0,188.87,188.89,188.66,188.69,16766.0
2025-05-28 13:00:00,188.73,188.83,188.7,188.73,33177.0,188.73,188.83,188.7,188.73,33177.0
2025-05-28 13:10:00,188.73,188.85,188.6,188.7,29607.0,188.73,188.85,188.6,188.7,29607.0
2025-05-28 13:20:00,188.7,188.78,188.5,188.65,24085.0,188.7,188.78,188.5,188.65,24085.0
2025-05-28 13:30:00,188.66,188.71,188.4,188.55,32822.0,188.66,188.71,188.4,188.55,32822.0
2025-05-28 13:40:00,188.52,188.62,188.37,188.49,31445.0,188.52,188.62,188.37,188.49,31445.0
2025-05-28 13:50:00,188.45,188.62,188.35,188.51,15490.0,188.45,188.62,188.35,188.51,15490.0
2025-05-28 14:00:00,188.46,188.71,188.46,188.57,22427.0,188.46,188.71,188.46,188.57,22427.0
2025-05-28 14:10:00,188.58,188.6,188.32,188.32,22106.0,188.58,188.6,188.32,188.32,22106.0
2025-05-28 14:20:00,188.36,188.39,188.2,188.36,28324.0,188.36,188.39,188.2,188.36,28324.0
2025-05-28 14:30:00,188.39,188.45,188.18,188.23,31328.0,188.39,188.45,188.18,188.23,31328.0
2025-05-28 14:40:00,188.28,188.44,188.25,188.25,12987.0,188.28,188.44,188.25,188.25,12987.0
2025-05-28 14:50:00,188.25,188.27,187.59,188.11,34935.0,188.25,188.27,187.59,188.11,34935.0
2025-05-28 15:00:00,188.11,188.52,188.03,188.49,35122.0,188.11,188.52,188.03,188.49,35122.0
2025-05-28 15:10:00,188.49,188.55,188.17,188.41,26919.0,188.49,188.55,188.17,188.41,26919.0
2025-05-28 15:20:00,188.38,188.46,188.17,188.22,32873.0,188.38,188.46,188.17,188.22,32873.0
2025-05-28 15:30:00,188.17,188.5,188.17,188.27,47095.0,188.17,188.5,188.17,188.27,47095.0
2025-05-28 15:40:00,188.23,188.44,188.07,188.17,85322.0,188.23,188.44,188.07,188.17,85322.0
2025-05-28 15:50:00,188.11,188.14,187.5,187.83,199122.0,188.11,188.14,187.5,187.83,199122.0
2025-05-29 09:30:00,188.77,189.15,184.5,184.81,214752.0,188.77,189.15,184.5,184.81,214752.0
2025-05-29 09:40:00,184.8,185.36,184.35,185.17,76904.0,184.8,185.36,184.35,185.17,76904.0
2025-05-29 09:50:00,185.16,185.65,184.92,185.13,70718.0,185.16,185.65,184.92,185.13,70718.0
2025-05-29 10:00:00,185.26,185.42,183.36,183.62,127299.0,185.26,185.42,183.36,183.62,127299.0
2025-05-29 10:10:00,183.66,183.83,183.17,183.36,101620.0,183.66,183.83,183.17,183.36,101620.0
2025-05-29 10:20:00,183.35,183.99,182.89,183.89,77311.0,183.35,183.99,182.89,183.89,77311.0
2025-05-29 10:30:00,183.88,184.43,183.86,184.29,37383.0,183.88,184.43,183.86,184.29,37383.0
2025-05-29 10:40:00,184.29,184.51,184.05,184.51,19210.0,184.29,184.51,184.05,184.51,19210.0
2025-05-29 10:50:00,184.47,184.75,184.46,184.65,24769.0,184.47,184.75,184.46,184.65,24769.0
2025-05-29 11:00:00,184.67,184.9,184.48,184.59,38202.0,184.67,184.9,184.48,184.59,38202.0
2025-05-29 11:10:00,184.58,184.83,183.98,183.98,30765.0,184.58,184.83,183.98,183.98,30765.0
2025-05-29 11:20:00,183.98,184.71,183.97,184.63,33709.0,183.98,184.71,183.97,184.63,33709.0
2025-05-29 11:30:00,184.64,184.65,183.9,184.01,46104.0,184.64,184.65,183.9,184.01,46104.0
2025-05-29 11:40:00,183.99,184.35,183.93,183.96,16893.0,183.99,184.35,183.93,183.96,16893.0
2025-05-29 11:50:00,183.95,184.32,183.03,183.21,33914.0,183.95,184.32,183.03,183.21,33914.0
2025-05-29 12:00:00,183.26,183.42,182.9,183.2,30564.0,183.26,183.42,182.9,183.2,30564.0
2025-05-29 12:10:00,183.23,184.1,183.21,184.1,71051.0,183.23,184.1,183.21,184.1,71051.0
2025-05-29 12:20:00,184.06,184.52,184.01,184.32,125302.0,184.06,184.52,184.01,184.32,125302.0
2025-05-29 12:30:00,184.31,184.65,184.3,184.51,27562.0,184.31,184.65,184.3,184.51,27562.0
2025-05-29 12:40:00,184.51,184.85,184.5,184.75,32746.0,184.51,184.85,184.5,184.75,32746.0
2025-05-29 12:50:00,184.73,185.43,184.64,185.24,46515.0,184.73,185.43,184.64,185.24,46515.0
2025-05-29 13:00:00,185.23,185.5,184.95,185.01,22609.0,185.23,185.5,184.95,185.01,22609.0
2025-05-29 13:10:00,184.98,185.11,184.54,184.62,39635.0,184.98,185.11,184.54,184.62,39635.0
2025-05-29 13:20:00,184.65,184.92,184.5,184.52,67540.0,184.65,184.92,184.5,184.52,67540.0
2025-05-29 13:30:00,184.58,184.98,184.48,184.94,21021.0,184.58,184.98,184.48,184.94,21021.0
2025-05-29 13:40:00,184.99,185.13,184.82,184.89,33335.0,184.99,185.13,184.82,184.89,33335.0
2025-05-29 13:50:00,184.82,185.13,184.74,184.81,27086.0,184.82,185.13,184.74,184.81,27086.0
2025-05-29 14:00:00,184.82,185.1,184.81,184.98,44623.0,184.82,185.1,184.81,184.98,44623.0
2025-05-29 14:10:00,184.97,185.08,184.56,184.56,19942.0,184.97,185.08,184.56,184.56,19942.0
2025-05-29 14:20:00,184.52,184.69,184.42,184.45,16750.0,184.52,184.69,184.42,184.45,16750.0
2025-05-29 14:30:00,184.48,184.91,184.42,184.87,22041.0,184.48,184.91,184.42,184.87,22041.0
2025-05-29 14:40:00,184.84,184.94,184.8,184.84,12717.0,184.84,184.94,184.8,184.84,12717.0
2025-05-29 14:50:00,184.84,185.04,184.51,184.64,53378.0,184.84,185.04,184.51,184.64,53378.0
2025-05-29 15:00:00,184.63,184.87,184.49,184.65,35971.0,184.63,184.87,184.49,184.65,35971.0
2025-05-29 15:10:00,184.59,184.85,184.42,184.84,51170.0,184.59,184.85,184.42,184.84,51170.0
2025-05-29 15:20:00,184.93,185.29,184.93,185.08,32572.0,184.93,185.29,184.93,185.08,32572.0
2025-05-29 15:30:00,185.08,185.54,185.07,185.39,61520.0,185.08,185.54,185.07,185.39,61520.0
2025-05-29 15:40:00,185.42,185.84,185.39,185.72,61093.0,185.42,185.84,185.39,185.72,61093.0
2025-05-29 15:50:00,185.78,185.94,185.39,185.83,256651.0,185.78,185.94,185.39,185.83,256651.0
2025-05-30 09:30:00,187.02,188.65,186.72,188.46,135513.0,187.02,188.65,186.72,188.46,135513.0
2025-05-30 09:40:00,188.37,188.49,187.44,188.25,71579.0,188.37,188.49,187.44,188.25,71579.0
2025-05-30 09:50:00,188.2,188.23,187.25,187.32,49033.0,188.2,188.23,187.25,187.32,49033.0
2025-05-30 10:00:00,187.33,189.67,187.33,189.58,99784.0,187.33,189.67,187.33,189.58,99784.0
2025-05-30 10:10:00,189.58,190.62,189.38,190.53,197611.0,189.58,190.62,189.38,190.53,197611.0
2025-05-30 10:20:00,190.58,190.7,190.03,190.19,69748.0,190.58,190.7,190.03,190.19,69748.0
2025-05-30 10:30:00,190.19,190.3,189.67,189.7,53573.0,190.19,190.3,189.67,189.7,53573.0
2025-05-30 10:40:00,189.69,190.74,189.38,190.55,83956.0,189.69,190.74,189.38,190.55,83956.0
2025-05-30 10:50:00,190.57,190.96,190.23,190.54,70535.0,190.57,190.96,190.23,190.54,70535.0
2025-05-30 11:00:00,190.53,190.6,189.87,190.37,58600.0,190.53,190.6,189.87,190.37,58600.0
2025-05-30 11:10:00,190.39,190.7,190.1,190.59,60885.0,190.39,190.7,190.1,190.59,60885.0
2025-05-30 11:20:00,190.61,191.08,190.33,191.0,65242.0,190.61,191.08,190.33,191.0,65242.0
2025-05-30 11:30:00,190.97,191.2,190.38,190.55,39538.0,190.97,191.2,190.38,190.55,39538.0
2025-05-30 11:40:00,190.55,190.77,190.2,190.76,35941.0,190.55,190.77,190.2,190.76,35941.0
2025-05-30 11:50:00,190.78,190.93,190.55,190.71,33804.0,190.78,190.93,190.55,190.71,33804.0
2025-05-30 12:00:00,190.71,191.28,190.41,191.27,56729.0,190.71,191.28,190.41,191.27,56729.0
2025-05-30 12:10:00,191.25,191.3,190.47,190.59,56247.0,191.25,191.3,190.47,190.59,56247.0
2025-05-30 12:20:00,190.68,190.7,189.58,189.69,38099.0,190.68,190.7,189.58,189.69,38099.0
2025-05-30 12:30:00,189.59,189.64,188.75,189.43,86339.0,189.59,189.64,188.75,189.43,86339.0
2025-05-30 12:40:00,189.5,189.65,189.13,189.18,36190.0,189.5,189.65,189.13,189.18,36190.0
2025-05-30 12:50:00,189.14,189.17,188.76,189.14,35828.0,189.14,189.17,188.76,189.14,35828.0
2025-05-30 13:00:00,189.15,189.9,189.03,189.88,40711.0,189.15,189.9,189.03,189.88,40711.0
2025-05-30 13:10:00,189.8,189.95,189.69,189.95,30430.0,189.8,189.95,189.69,189.95,30430.0
2025-05-30 13:20:00,189.91,189.95,189.62,189.81,29397.0,189.91,189.95,189.62,189.81,29397.0
2025-05-30 13:30:00,189.81,189.89,189.58,189.85,28234.0,189.81,189.89,189.58,189.85,28234.0
2025-05-30 13:40:00,189.84,189.94,189.56,189.94,22937.0,189.84,189.94,189.56,189.94,22937.0
2025-05-30 13:50:00,189.92,190.16,189.58,189.67,26587.0,189.92,190.16,189.58,189.67,26587.0
2025-05-30 14:00:00,189.71,190.0,189.67,189.97,30223.0,189.71,190.0,189.67,189.97,30223.0
2025-05-30 14:10:00,189.95,190.86,189.94,190.85,42449.0,189.95,190.86,189.94,190.85,42449.0
2025-05-30 14:20:00,190.89,190.9,190.6,190.67,41373.0,190.89,190.9,190.6,190.67,41373.0
2025-05-30 14:30:00,190.67,190.88,190.52,190.83,43153.0,190.67,190.88,190.52,190.83,43153.0
2025-05-30 14:40:00,190.87,191.13,190.75,191.1,70543.0,190.87,191.13,190.75,191.1,70543.0
2025-05-30 14:50:00,191.09,191.29,190.87,190.92,44291.0,191.09,191.29,190.87,190.92,44291.0
2025-05-30 15:00:00,190.88,191.49,190.87,191.23,53712.0,190.88,191.49,190.87,191.23,53712.0
2025-05-30 15:10:00,191.28,191.78,191.1,191.68,72746.0,191.28,191.78,191.1,191.68,72746.0
2025-05-30 15:20:00,191.66,191.88,191.46,191.82,70569.0,191.66,191.88,191.46,191.82,70569.0
2025-05-30 15:30:00,191.79,191.95,191.43,191.63,68438.0,191.79,191.95,191.43,191.63,68438.0
2025-05-30 15:40:00,191.65,191.77,191.33,191.64,118962.0,191.65,191.77,191.33,191.64,118962.0
2025-05-30 15:50:00,191.62,192.73,190.63,192.3,821290.0,191.62,192.73,190.63,192.3,821290.0
2025-06-02 09:30:00,192.14,195.29,192.0,195.1,255556.0,192.14,195.29,192.0,195.1,255556.0
2025-06-02 09:40:00,195.12,195.16,193.48,193.64,154108.0,195.12,195.16,193.48,193.64,154108.0
2025-06-02 09:50:00,193.69,193.7,191.9,192.15,89296.0,193.69,193.7,191.9,192.15,89296.0
2025-06-02 10:00:00,192.11,193.0,191.48,192.82,71066.0,192.11,193.0,191.48,192.82,71066.0
2025-06-02 10:10:00,192.79,193.24,192.18,193.09,45114.0,192.79,193.24,192.18,193.09,45114.0
2025-06-02 10:20:00,193.06,193.68,192.9,193.58,58878.0,193.06,193.68,192.9,193.58,58878.0
2025-06-02 10:30:00,193.47,193.67,193.21,193.27,45528.0,193.47,193.67,193.21,193.27,45528.0
2025-06-02 10:40:00,193.27,193.62,193.16,193.38,60997.0,193.27,193.62,193.16,193.38,60997.0
2025-06-02 10:50:00,193.29,193.6,192.67,193.53,59498.0,193.29,193.6,192.67,193.53,59498.0
2025-06-02 11:00:00,193.47,193.6,192.98,192.98,63480.0,193.47,193.6,192.98,192.98,63480.0
2025-06-02 11:10:00,192.95,193.15,192.71,192.86,38217.0,192.95,193.15,192.71,192.86,38217.0
2025-06-02 11:20:00,192.86,193.06,192.65,192.74,64365.0,192.86,193.06,192.65,192.74,64365.0
2025-06-02 11:30:00,192.76,192.97,192.56,192.77,48050.0,192.76,192.97,192.56,192.77,48050.0
2025-06-02 11:40:00,192.78,192.93,192.55,192.7,38383.0,192.78,192.93,192.55,192.7,38383.0
2025-06-02 11:50:00,192.71,193.0,192.71,192.84,27238.0,192.71,193.0,192.71,192.84,27238.0
2025-06-02 12:00:00,192.92,193.08,192.33,192.5,37200.0,192.92,193.08,192.33,192.5,37200.0
2025-06-02 12:10:00,192.47,192.52,192.21,192.47,20282.0,192.47,192.52,192.21,192.47,20282.0
2025-06-02 12:20:00,192.52,192.54,192.19,192.49,51163.0,192.52,192.54,192.19,192.49,51163.0
2025-06-02 12:30:00,192.47,192.83,192.46,192.53,27088.0,192.47,192.83,192.46,192.53,27088.0
2025-06-02 12:40:00,192.53,192.96,192.38,192.75,24281.0,192.53,192.96,192.38,192.75,24281.0
2025-06-02 12:50:00,192.8,193.33,192.77,193.26,14525.0,192.8,193.33,192.77,193.26,14525.0
2025-06-02 13:00:00,193.31,193.77,193.26,193.76,28318.0,193.31,193.77,193.26,193.76,28318.0
2025-06-02 13:10:00,193.72,193.8,193.52,193.55,30529.0,193.72,193.8,193.52,193.55,30529.0
2025-06-02 13:20:00,193.59,193.87,193.48,193.68,35721.0,193.59,193.87,193.48,193.68,35721.0
2025-06-02 13:30:00,193.68,193.86,193.58,193.72,26003.0,193.68,193.86,193.58,193.72,26003.0
2025-06-02 13:40:00,193.59,193.77,193.53,193.57,29321.0,193.59,193.77,193.53,193.57,29321.0
2025-06-02 13:50:00,193.61,193.92,193.52,193.84,23278.0,193.61,193.92,193.52,193.84,23278.0
2025-06-02 14:00:00,193.85,194.01,193.6,193.66,43274.0,193.85,194.01,193.6,193.66,43274.0
2025-06-02 14:10:00,193.66,194.13,193.63,194.07,25579.0,193.66,194.13,193.63,194.07,25579.0
2025-06-02 14:20:00,194.03,194.18,193.87,193.94,38631.0,194.03,194.18,193.87,193.94,38631.0
2025-06-02 14:30:00,193.96,194.07,193.86,193.91,25786.0,193.96,194.07,193.86,193.91,25786.0
2025-06-02 14:40:00,193.95,193.99,193.79,193.89,27719.0,193.95,193.99,193.79,193.89,27719.0
2025-06-02 14:50:00,193.88,194.21,193.8,194.21,43736.0,193.88,194.21,193.8,194.21,43736.0
2025-06-02 15:00:00,194.17,194.4,194.17,194.24,39044.0,194.17,194.4,194.17,194.24,39044.0
2025-06-02 15:10:00,194.26,194.4,194.1,194.25,43792.0,194.26,194.4,194.1,194.25,43792.0
2025-06-02 15:20:00,194.19,194.45,194.17,194.34,65242.0,194.19,194.45,194.17,194.34,65242.0
2025-06-02 15:30:00,194.31,194.34,194.18,194.27,47003.0,194.31,194.34,194.18,194.27,47003.0
2025-06-02 15:40:00,194.26,194.57,194.23,194.39,71457.0,194.26,194.57,194.23,194.39,71457.0
2025-06-02 15:50:00,194.44,194.92,194.44,194.85,301494.0,194.44,194.92,194.44,194.85,301494.0
2025-06-03 09:30:00,195.0,196.1,194.88,195.53,169431.0,195.0,196.1,194.88,195.53,169431.0
2025-06-03 09:40:00,195.4,196.74,195.35,196.61,80931.0,195.4,196.74,195.35,196.61,80931.0
2025-06-03 09:50:00,196.52,196.66,196.14,196.32,55138.0,196.52,196.66,196.14,196.32,55138.0
2025-06-03 10:00:00,196.37,196.93,196.2,196.6,50644.0,196.37,196.93,196.2,196.6,50644.0
2025-06-03 10:10:00,196.59,197.15,196.49,196.56,61502.0,196.59,197.15,196.49,196.56,61502.0
2025-06-03 10:20:00,196.69,196.8,196.11,196.71,34675.0,196.69,196.8,196.11,196.71,34675.0
2025-06-03 10:30:00,196.63,196.67,195.97,196.13,40939.0,196.63,196.67,195.97,196.13,40939.0
2025-06-03 10:40:00,196.16,196.32,195.84,196.13,46656.0,196.16,196.32,195.84,196.13,46656.0
2025-06-03 10:50:00,196.12,196.54,196.07,196.47,40850.0,196.12,196.54,196.07,196.47,40850.0
2025-06-03 11:00:00,196.46,196.5,196.15,196.31,36100.0,196.46,196.5,196.15,196.31,36100.0
2025-06-03 11:10:00,196.22,196.64,195.96,196.64,27426.0,196.22,196.64,195.96,196.64,27426.0
2025-06-03 11:20:00,196.63,196.72,196.44,196.57,28686.0,196.63,196.72,196.44,196.57,28686.0
2025-06-03 11:30:00,196.56,196.69,196.24,196.3,43456.0,196.56,196.69,196.24,196.3,43456.0
2025-06-03 11:40:00,196.27,196.62,196.2,196.56,49032.0,196.27,196.62,196.2,196.56,49032.0
2025-06-03 11:50:00,196.56,196.84,196.38,196.8,40523.0,196.56,196.84,196.38,196.8,40523.0
2025-06-03 12:00:00,196.75,197.18,196.64,197.09,43021.0,196.75,197.18,196.64,197.09,43021.0
2025-06-03 12:10:00,197.18,197.53,197.02,197.53,38224.0,197.18,197.53,197.02,197.53,38224.0
2025-06-03 12:20:00,197.52,198.03,197.49,197.95,111081.0,197.52,198.03,197.49,197.95,111081.0
2025-06-03 12:30:00,197.97,198.33,197.85,198.16,75810.0,197.97,198.33,197.85,198.16,75810.0
2025-06-03 12:40:00,198.15,198.46,197.88,198.19,73169.0,198.15,198.46,197.88,198.19,73169.0
2025-06-03 12:50:00,198.22,198.28,197.94,198.17,28438.0,198.22,198.28,197.94,198.17,28438.0
2025-06-03 13:00:00,198.12,198.18,197.96,197.99,37139.0,198.12,198.18,197.96,197.99,37139.0
2025-06-03 13:10:00,198.0,198.13,197.9,197.99,44032.0,198.0,198.13,197.9,197.99,44032.0
2025-06-03 13:20:00,197.98,198.25,197.92,198.0,23142.0,197.98,198.25,197.92,198.0,23142.0
2025-06-03 13:30:00,197.96,198.08,197.73,197.91,35119.0,197.96,198.08,197.73,197.91,35119.0
2025-06-03 13:40:00,197.84,197.84,197.42,197.42,25039.0,197.84,197.84,197.42,197.42,25039.0
2025-06-03 13:50:00,197.45,197.69,197.31,197.34,15849.0,197.45,197.69,197.31,197.34,15849.0
2025-06-03 14:00:00,197.34,197.38,196.66,196.81,41699.0,197.34,197.38,196.66,196.81,41699.0
2025-06-03 14:10:00,196.73,196.79,196.34,196.46,34160.0,196.73,196.79,196.34,196.46,34160.0
2025-06-03 14:20:00,196.49,196.84,196.47,196.84,17331.0,196.49,196.84,196.47,196.84,17331.0
2025-06-03 14:30:00,196.82,196.93,196.61,196.85,18829.0,196.82,196.93,196.61,196.85,18829.0
2025-06-03 14:40:00,196.81,196.88,196.58,196.58,13556.0,196.81,196.88,196.58,196.58,13556.0
2025-06-03 14:50:00,196.63,196.77,196.47,196.57,33003.0,196.63,196.77,196.47,196.57,33003.0
2025-06-03 15:00:00,196.55,196.83,196.54,196.71,65367.0,196.55,196.83,196.54,196.71,65367.0
2025-06-03 15:10:00,196.66,196.73,196.51,196.69,33737.0,196.66,196.73,196.51,196.69,33737.0
2025-06-03 15:20:00,196.64,196.93,196.64,196.75,49687.0,196.64,196.93,196.64,196.75,49687.0
2025-06-03 15:30:00,196.71,196.83,196.55,196.66,53642.0,196.71,196.83,196.55,196.66,53642.0
2025-06-03 15:40:00,196.67,196.72,196.29,196.37,57753.0,196.67,196.72,196.29,196.37,57753.0
2025-06-03 15:50:00,196.38,197.3,196.31,197.16,252351.0,196.38,197.3,196.31,197.16,252351.0
2025-06-04 09:30:00,195.22,196.33,194.07,196.22,148467.0,195.22,196.33,194.07,196.22,148467.0
2025-06-04 09:40:00,196.07,197.0,195.95,196.89,71443.0,196.07,197.0,195.95,196.89,71443.0
2025-06-04 09:50:00,196.92,197.25,196.42,196.96,101657.0,196.92,197.25,196.42,196.96,101657.0
2025-06-04 10:00:00,196.87,197.25,195.4,195.68,114694.0,196.87,197.25,195.4,195.68,114694.0
2025-06-04 10:10:00,195.8,196.35,195.55,195.89,56876.0,195.8,196.35,195.55,195.89,56876.0
2025-06-04 10:20:00,195.89,196.38,195.41,196.32,45056.0,195.89,196.38,195.41,196.32,45056.0
2025-06-04 10:30:00,196.21,196.81,196.1,196.2,29484.0,196.21,196.81,196.1,196.2,29484.0
2025-06-04 10:40:00,196.2,196.54,195.95,196.46,17987.0,196.2,196.54,195.95,196.46,17987.0
2025-06-04 10:50:00,196.44,196.75,196.17,196.69,23383.0,196.44,196.75,196.17,196.69,23383.0
2025-06-04 11:00:00,196.73,196.91,196.59,196.63,25394.0,196.73,196.91,196.59,196.63,25394.0
2025-06-04 11:10:00,196.56,196.63,196.13,196.34,15479.0,196.56,196.63,196.13,196.34,15479.0
2025-06-04 11:20:00,196.33,196.33,195.87,195.9,25486.0,196.33,196.33,195.87,195.9,25486.0
2025-06-04 11:30:00,195.9,196.16,195.73,195.91,23413.0,195.9,196.16,195.73,195.91,23413.0
2025-06-04 11:40:00,195.94,196.03,195.66,195.96,18751.0,195.94,196.03,195.66,195.96,18751.0
2025-06-04 11:50:00,195.98,196.09,195.77,195.83,9063.0,195.98,196.09,195.77,195.83,9063.0
2025-06-04 12:00:00,195.83,195.87,195.36,195.4,12784.0,195.83,195.87,195.36,195.4,12784.0
2025-06-04 12:10:00,195.37,195.41,194.93,195.08,18467.0,195.37,195.41,194.93,195.08,18467.0
2025-06-04 12:20:00,195.0,195.0,194.65,194.65,16813.0,195.0,195.0,194.65,194.65,16813.0
2025-06-04 12:30:00,194.63,194.88,194.51,194.58,15738.0,194.63,194.88,194.51,194.58,15738.0
2025-06-04 12:40:00,194.62,195.01,194.58,195.0,15804.0,194.62,195.01,194.58,195.0,15804.0
2025-06-04 12:50:00,195.05,195.1,194.93,195.05,11888.0,195.05,195.1,194.93,195.05,11888.0
2025-06-04 13:00:00,195.05,195.24,194.95,194.95,19836.0,195.05,195.24,194.95,194.95,19836.0
2025-06-04 13:10:00,195.0,195.15,194.91,195.02,13113.0,195.0,195.15,194.91,195.02,13113.0
2025-06-04 13:20:00,195.02,195.15,194.82,194.84,17180.0,195.02,195.15,194.82,194.84,17180.0
2025-06-04 13:30:00,194.86,194.89,194.64,194.64,14499.0,194.86,194.89,194.64,194.64,14499.0
2025-06-04 13:40:00,194.63,194.71,194.43,194.69,15401.0,194.63,194.71,194.43,194.69,15401.0
2025-06-04 13:50:00,194.62,194.69,194.46,194.47,30305.0,194.62,194.69,194.46,194.47,30305.0
2025-06-04 14:00:00,194.47,194.61,194.13,194.16,26389.0,194.47,194.61,194.13,194.16,26389.0
2025-06-04 14:10:00,194.19,194.4,194.15,194.27,21341.0,194.19,194.4,194.15,194.27,21341.0
2025-06-04 14:20:00,194.27,194.3,193.85,194.22,41534.0,194.27,194.3,193.85,194.22,41534.0
2025-06-04 14:30:00,194.22,194.47,194.15,194.38,33400.0,194.22,194.47,194.15,194.38,33400.0
2025-06-04 14:40:00,194.36,194.4,194.05,194.14,26781.0,194.36,194.4,194.05,194.14,26781.0
2025-06-04 14:50:00,194.11,194.12,193.69,193.75,37950.0,194.11,194.12,193.69,193.75,37950.0
2025-06-04 15:00:00,193.73,193.96,193.58,193.93,29512.0,193.73,193.96,193.58,193.93,29512.0
2025-06-04 15:10:00,193.92,194.01,193.75,193.81,19298.0,193.92,194.01,193.75,193.81,19298.0
2025-06-04 15:20:00,193.79,193.88,193.6,193.82,23838.0,193.79,193.88,193.6,193.82,23838.0
2025-06-04 15:30:00,193.79,193.83,193.55,193.56,39171.0,193.79,193.83,193.55,193.56,39171.0
2025-06-04 15:40:00,193.53,193.87,193.47,193.78,46942.0,193.53,193.87,193.47,193.78,46942.0
2025-06-04 15:50:00,193.77,194.23,193.5,193.99,190602.0,193.77,194.23,193.5,193.99,190602.0
2025-06-05 09:30:00,194.11,195.06,194.11,194.49,80000.0,194.11,195.06,194.11,194.49,80000.0
2025-06-05 09:40:00,194.38,195.25,194.29,195.12,37608.0,194.38,195.25,194.29,195.12,37608.0
2025-06-05 09:50:00,195.18,195.91,195.18,195.57,65794.0,195.18,195.91,195.18,195.57,65794.0
2025-06-05 10:00:00,195.62,196.35,195.55,196.02,34546.0,195.62,196.35,195.55,196.02,34546.0
2025-06-05 10:10:00,196.09,196.7,196.09,196.46,33105.0,196.09,196.7,196.09,196.46,33105.0
2025-06-05 10:20:00,196.48,197.44,196.39,197.23,63322.0,196.48,197.44,196.39,197.23,63322.0
2025-06-05 10:30:00,197.33,197.34,196.36,197.06,44930.0,197.33,197.34,196.36,197.06,44930.0
2025-06-05 10:40:00,197.05,197.95,196.7,197.27,49099.0,197.05,197.95,196.7,197.27,49099.0
2025-06-05 10:50:00,197.41,198.08,197.26,197.95,38348.0,197.41,198.08,197.26,197.95,38348.0
2025-06-05 11:00:00,197.98,198.5,197.74,198.46,40613.0,197.98,198.5,197.74,198.46,40613.0
2025-06-05 11:10:00,198.42,199.5,198.39,199.11,105852.0,198.42,199.5,198.39,199.11,105852.0
2025-06-05 11:20:00,199.09,199.19,198.67,199.13,43100.0,199.09,199.19,198.67,199.13,43100.0
2025-06-05 11:30:00,199.1,199.14,198.63,198.63,31926.0,199.1,199.14,198.63,198.63,31926.0
2025-06-05 11:40:00,198.77,198.91,198.48,198.57,28446.0,198.77,198.91,198.48,198.57,28446.0
2025-06-05 11:50:00,198.61,198.98,198.61,198.94,21754.0,198.61,198.98,198.61,198.94,21754.0
2025-06-05 12:00:00,198.98,198.98,198.55,198.55,23543.0,198.98,198.98,198.55,198.55,23543.0
2025-06-05 12:10:00,198.64,198.7,197.73,197.9,44640.0,198.64,198.7,197.73,197.9,44640.0
2025-06-05 12:20:00,197.8,198.09,197.8,197.92,28170.0,197.8,198.09,197.8,197.92,28170.0
2025-06-05 12:30:00,197.92,197.97,197.24,197.24,28659.0,197.92,197.97,197.24,197.24,28659.0
2025-06-05 12:40:00,197.35,197.45,196.2,196.48,25582.0,197.35,197.45,196.2,196.48,25582.0
2025-06-05 12:50:00,196.45,196.88,196.23,196.41,22491.0,196.45,196.88,196.23,196.41,22491.0
2025-06-05 13:00:00,196.32,196.97,196.12,196.83,17862.0,196.32,196.97,196.12,196.83,17862.0
2025-06-05 13:10:00,196.92,197.59,196.9,197.55,22260.0,196.92,197.59,196.9,197.55,22260.0
2025-06-05 13:20:00,197.49,197.72,197.45,197.71,9911.0,197.49,197.72,197.45,197.71,9911.0
2025-06-05 13:30:00,197.71,197.84,197.67,197.76,10929.0,197.71,197.84,197.67,197.76,10929.0
2025-06-05 13:40:00,197.86,198.08,197.68,197.93,36241.0,197.86,198.08,197.68,197.93,36241.0
2025-06-05 13:50:00,197.97,197.98,197.29,197.3,56752.0,197.97,197.98,197.29,197.3,56752.0
2025-06-05 14:00:00,197.27,197.5,197.25,197.37,31250.0,197.27,197.5,197.25,197.37,31250.0
2025-06-05 14:10:00,197.38,197.6,196.59,197.25,18676.0,197.38,197.6,196.59,197.25,18676.0
2025-06-05 14:20:00,197.26,197.48,197.12,197.38,14682.0,197.26,197.48,197.12,197.38,14682.0
2025-06-05 14:30:00,197.38,197.61,197.14,197.46,31638.0,197.38,197.61,197.14,197.46,31638.0
2025-06-05 14:40:00,197.42,197.58,197.16,197.54,27388.0,197.42,197.58,197.16,197.54,27388.0
2025-06-05 14:50:00,197.59,197.6,197.28,197.37,11711.0,197.59,197.6,197.28,197.37,11711.0
2025-06-05 15:00:00,197.37,197.6,197.32,197.57,18741.0,197.37,197.6,197.32,197.57,18741.0
2025-06-05 15:10:00,197.62,197.7,196.32,196.54,33777.0,197.62,197.7,196.32,196.54,33777.0
2025-06-05 15:20:00,196.45,197.2,196.23,196.94,70026.0,196.45,197.2,196.23,196.94,70026.0
2025-06-05 15:30:00,196.94,197.98,196.94,197.78,55038.0,196.94,197.98,196.94,197.78,55038.0
2025-06-05 15:40:00,197.84,197.89,197.55,197.78,76786.0,197.84,197.89,197.55,197.78,76786.0
2025-06-05 15:50:00,197.78,197.85,196.85,197.13,175104.0,197.78,197.85,196.85,197.13,175104.0
2025-06-06 09:30:00,198.52,199.2,198.2,198.84,101781.0,198.52,199.2,198.2,198.84,101781.0
2025-06-06 09:40:00,198.97,200.55,198.86,200.55,180220.0,198.97,200.55,198.86,200.55,180220.0
2025-06-06 09:50:00,200.5,200.88,199.62,199.83,99079.0,200.5,200.88,199.62,199.83,99079.0
2025-06-06 10:00:00,199.83,200.07,199.35,199.35,76720.0,199.83,200.07,199.35,199.35,76720.0
2025-06-06 10:10:00,199.38,199.75,199.21,199.32,52895.0,199.38,199.75,199.21,199.32,52895.0
2025-06-06 10:20:00,199.4,199.82,199.03,199.11,36444.0,199.4,199.82,199.03,199.11,36444.0
2025-06-06 10:30:00,199.04,199.88,198.78,199.77,40441.0,199.04,199.88,198.78,199.77,40441.0
2025-06-06 10:40:00,199.8,200.28,199.78,200.06,43436.0,199.8,200.28,199.78,200.06,43436.0
2025-06-06 10:50:00,200.14,200.58,200.02,200.45,64653.0,200.14,200.58,200.02,200.45,64653.0
2025-06-06 11:00:00,200.45,200.62,199.86,200.25,33527.0,200.45,200.62,199.86,200.25,33527.0
2025-06-06 11:10:00,200.2,200.2,199.19,199.28,41223.0,200.2,200.2,199.19,199.28,41223.0
2025-06-06 11:20:00,199.24,199.89,199.0,199.81,26426.0,199.24,199.89,199.0,199.81,26426.0
2025-06-06 11:30:00,199.88,199.95,199.54,199.82,57755.0,199.88,199.95,199.54,199.82,57755.0
2025-06-06 11:40:00,199.83,200.11,199.64,200.08,24652.0,199.83,200.11,199.64,200.08,24652.0
2025-06-06 11:50:00,200.02,200.2,199.97,200.13,18816.0,200.02,200.2,199.97,200.13,18816.0
2025-06-06 12:00:00,200.11,200.2,199.67,199.77,15573.0,200.11,200.2,199.67,199.77,15573.0
2025-06-06 12:10:00,199.77,200.0,199.52,199.61,15738.0,199.77,200.0,199.52,199.61,15738.0
2025-06-06 12:20:00,199.58,199.67,199.41,199.59,18891.0,199.58,199.67,199.41,199.59,18891.0
2025-06-06 12:30:00,199.61,199.66,199.3,199.47,18468.0,199.61,199.66,199.3,199.47,18468.0
2025-06-06 12:40:00,199.41,199.54,199.25,199.5,20118.0,199.41,199.54,199.25,199.5,20118.0
2025-06-06 12:50:00,199.47,199.57,199.04,199.29,18380.0,199.47,199.57,199.04,199.29,18380.0
2025-06-06 13:00:00,199.29,199.42,199.16,199.22,15019.0,199.29,199.42,199.16,199.22,15019.0
2025-06-06 13:10:00,199.22,199.37,199.0,199.37,16808.0,199.22,199.37,199.0,199.37,16808.0
2025-06-06 13:20:00,199.38,199.55,199.34,199.45,16293.0,199.38,199.55,199.34,199.45,16293.0
2025-06-06 13:30:00,199.46,199.81,199.45,199.77,10679.0,199.46,199.81,199.45,199.77,10679.0
2025-06-06 13:40:00,199.83,199.87,199.57,199.66,22342.0,199.83,199.87,199.57,199.66,22342.0
2025-06-06 13:50:00,199.66,199.94,199.63,199.93,16278.0,199.66,199.94,199.63,199.93,16278.0
2025-06-06 14:00:00,199.94,200.37,199.92,200.21,33681.0,199.94,200.37,199.92,200.21,33681.0
2025-06-06 14:10:00,200.15,200.15,199.95,200.13,40722.0,200.15,200.15,199.95,200.13,40722.0
2025-06-06 14:20:00,200.17,200.18,200.02,200.15,15734.0,200.17,200.18,200.02,200.15,15734.0
2025-06-06 14:30:00,200.2,200.45,200.14,200.22,35105.0,200.2,200.45,200.14,200.22,35105.0
2025-06-06 14:40:00,200.26,200.4,200.15,200.22,22177.0,200.26,200.4,200.15,200.22,22177.0
2025-06-06 14:50:00,200.2,200.28,200.03,200.08,22237.0,200.2,200.28,200.03,200.08,22237.0
2025-06-06 15:00:00,200.08,200.21,199.97,199.97,24878.0,200.08,200.21,199.97,199.97,24878.0
2025-06-06 15:10:00,199.96,200.08,199.83,199.94,27984.0,199.96,200.08,199.83,199.94,27984.0
2025-06-06 15:20:00,199.94,200.1,199.85,199.94,20538.0,199.94,200.1,199.85,199.94,20538.0
2025-06-06 15:30:00,199.88,200.0,199.56,199.61,44574.0,199.88,200.0,199.56,199.61,44574.0
2025-06-06 15:40:00,199.59,199.8,199.46,199.62,39334.0,199.59,199.8,199.46,199.62,39334.0
2025-06-06 15:50:00,199.65,199.82,199.41,199.55,160179.0,199.65,199.82,199.41,199.55,160179.0
2025-06-09 09:30:00,199.04,199.2,196.58,196.86,104555.0,199.04,199.2,196.58,196.86,104555.0
2025-06-09 09:40:00,196.87,198.35,196.77,198.11,31168.0,196.87,198.35,196.77,198.11,31168.0
2025-06-09 09:50:00,198.11,198.35,197.53,197.73,25176.0,198.11,198.35,197.53,197.73,25176.0
2025-06-09 10:00:00,197.82,198.35,197.59,198.26,46037.0,197.82,198.35,197.59,198.26,46037.0
2025-06-09 10:10:00,198.07,198.77,197.8,198.66,69557.0,198.07,198.77,197.8,198.66,69557.0
2025-06-09 10:20:00,198.63,198.8,198.44,198.54,24764.0,198.63,198.8,198.44,198.54,24764.0
2025-06-09 10:30:00,198.54,198.75,197.91,198.05,29624.0,198.54,198.75,197.91,198.05,29624.0
2025-06-09 10:40:00,198.07,198.5,197.91,198.38,21124.0,198.07,198.5,197.91,198.38,21124.0
2025-06-09 10:50:00,198.32,198.67,198.2,198.38,16374.0,198.32,198.67,198.2,198.38,16374.0
2025-06-09 11:00:00,198.44,198.61,198.36,198.39,13127.0,198.44,198.61,198.36,198.39,13127.0
2025-06-09 11:10:00,198.46,198.62,198.09,198.11,13105.0,198.46,198.62,198.09,198.11,13105.0
2025-06-09 11:20:00,198.12,198.26,197.99,198.21,17625.0,198.12,198.26,197.99,198.21,17625.0
2025-06-09 11:30:00,198.23,198.6,198.21,198.49,13262.0,198.23,198.6,198.21,198.49,13262.0
2025-06-09 11:40:00,198.48,198.6,198.14,198.15,27366.0,198.48,198.6,198.14,198.15,27366.0
2025-06-09 11:50:00,198.2,198.45,198.19,198.38,12066.0,198.2,198.45,198.19,198.38,12066.0
2025-06-09 12:00:00,198.44,198.47,198.18,198.23,10466.0,198.44,198.47,198.18,198.23,10466.0
2025-06-09 12:10:00,198.24,198.51,198.18,198.44,15441.0,198.24,198.51,198.18,198.44,15441.0
2025-06-09 12:20:00,198.44,198.52,198.26,198.26,8697.0,198.44,198.52,198.26,198.26,8697.0
2025-06-09 12:30:00,198.29,198.37,198.18,198.25,12297.0,198.29,198.37,198.18,198.25,12297.0
2025-06-09 12:40:00,198.25,198.51,198.21,198.43,8586.0,198.25,198.51,198.21,198.43,8586.0
2025-06-09 12:50:00,198.48,198.66,198.36,198.42,12815.0,198.48,198.66,198.36,198.42,12815.0
2025-06-09 13:00:00,198.42,198.46,198.25,198.32,9948.0,198.42,198.46,198.25,198.32,9948.0
2025-06-09 13:10:00,198.28,198.42,198.15,198.16,15704.0,198.28,198.42,198.15,198.16,15704.0
2025-06-09 13:20:00,198.15,198.32,197.99,198.13,24934.0,198.15,198.32,197.99,198.13,24934.0
2025-06-09 13:30:00,198.07,198.13,197.85,197.97,18530.0,198.07,198.13,197.85,197.97,18530.0
2025-06-09 13:40:00,198.01,198.04,197.39,197.4,40951.0,198.01,198.04,197.39,197.4,40951.0
2025-06-09 13:50:00,197.43,197.48,197.17,197.22,25534.0,197.43,197.48,197.17,197.22,25534.0
2025-06-09 14:00:00,197.18,197.41,197.16,197.23,17712.0,197.18,197.41,197.16,197.23,17712.0
2025-06-09 14:10:00,197.28,197.42,197.07,197.21,27025.0,197.28,197.42,197.07,197.21,27025.0
2025-06-09 14:20:00,197.19,197.49,197.1,197.15,45645.0,197.19,197.49,197.1,197.15,45645.0
2025-06-09 14:30:00,197.1,197.42,197.1,197.16,12893.0,197.1,197.42,197.1,197.16,12893.0
2025-06-09 14:40:00,197.21,197.49,197.1,197.42,12081.0,197.21,197.49,197.1,197.42,12081.0
2025-06-09 14:50:00,197.46,197.54,197.39,197.45,17160.0,197.46,197.54,197.39,197.45,17160.0
2025-06-09 15:00:00,197.43,197.56,197.27,197.31,21389.0,197.43,197.56,197.27,197.31,21389.0
2025-06-09 15:10:00,197.34,197.34,197.21,197.24,20559.0,197.34,197.34,197.21,197.24,20559.0
2025-06-09 15:20:00,197.23,197.46,197.12,197.41,20604.0,197.23,197.46,197.12,197.41,20604.0
2025-06-09 15:30:00,197.41,197.52,197.3,197.33,34656.0,197.41,197.52,197.3,197.33,34656.0
2025-06-09 15:40:00,197.28,197.29,196.66,196.84,59445.0,197.28,197.29,196.66,196.84,59445.0
2025-06-09 15:50:00,196.88,197.0,196.19,196.28,188828.0,196.88,197.0,196.19,196.28,188828.0
2025-06-10 09:30:00,195.65,196.76,195.29,196.75,99124.0,195.65,196.76,195.29,196.75,99124.0
2025-06-10 09:40:00,196.77,197.05,196.33,196.81,35183.0,196.77,197.05,196.33,196.81,35183.0
2025-06-10 09:50:00,196.89,196.9,195.33,195.99,33324.0,196.89,196.9,195.33,195.99,33324.0
2025-06-10 10:00:00,195.99,196.17,195.17,195.58,108414.0,195.99,196.17,195.17,195.58,108414.0
2025-06-10 10:10:00,195.45,196.27,195.45,195.74,52499.0,195.45,196.27,195.45,195.74,52499.0
2025-06-10 10:20:00,195.67,195.86,195.37,195.62,28267.0,195.67,195.86,195.37,195.62,28267.0
2025-06-10 10:30:00,195.59,195.77,195.44,195.65,23199.0,195.59,195.77,195.44,195.65,23199.0
2025-06-10 10:40:00,195.65,195.75,195.29,195.3,42234.0,195.65,195.75,195.29,195.3,42234.0
2025-06-10 10:50:00,195.36,195.43,194.74,194.8,28874.0,195.36,195.43,194.74,194.8,28874.0
2025-06-10 11:00:00,194.7,195.4,194.7,195.03,14625.0,194.7,195.4,194.7,195.03,14625.0
2025-06-10 11:10:00,195.01,195.3,194.8,195.08,16941.0,195.01,195.3,194.8,195.08,16941.0
2025-06-10 11:20:00,195.04,195.06,194.63,194.75,9949.0,195.04,195.06,194.63,194.75,9949.0
2025-06-10 11:30:00,194.77,194.77,193.6,194.3,45602.0,194.77,194.77,193.6,194.3,45602.0
2025-06-10 11:40:00,194.4,194.74,194.17,194.72,20773.0,194.4,194.74,194.17,194.72,20773.0
2025-06-10 11:50:00,194.7,195.05,194.7,194.85,30866.0,194.7,195.05,194.7,194.85,30866.0
2025-06-10 12:00:00,194.8,195.18,194.79,194.89,18463.0,194.8,195.18,194.79,194.89,18463.0
2025-06-10 12:10:00,194.94,195.06,194.79,194.96,18867.0,194.94,195.06,194.79,194.96,18867.0
2025-06-10 12:20:00,194.93,195.39,194.93,195.26,18099.0,194.93,195.39,194.93,195.26,18099.0
2025-06-10 12:30:00,195.36,195.51,195.28,195.49,29582.0,195.36,195.51,195.28,195.49,29582.0
2025-06-10 12:40:00,195.46,195.68,195.46,195.52,38107.0,195.46,195.68,195.46,195.52,38107.0
2025-06-10 12:50:00,195.5,196.04,195.5,195.8,26652.0,195.5,196.04,195.5,195.8,26652.0
2025-06-10 13:00:00,195.77,196.04,195.77,195.95,18898.0,195.77,196.04,195.77,195.95,18898.0
2025-06-10 13:10:00,195.95,196.19,195.92,195.98,21939.0,195.95,196.19,195.92,195.98,21939.0
2025-06-10 13:20:00,196.01,196.28,195.99,195.99,17266.0,196.01,196.28,195.99,195.99,17266.0
2025-06-10 13:30:00,196.02,196.2,195.97,196.06,9660.0,196.02,196.2,195.97,196.06,9660.0
2025-06-10 13:40:00,196.1,196.27,196.0,196.11,10907.0,196.1,196.27,196.0,196.11,10907.0
2025-06-10 13:50:00,196.15,196.21,195.77,195.92,8085.0,196.15,196.21,195.77,195.92,8085.0
2025-06-10 14:00:00,195.87,196.06,195.56,196.05,16466.0,195.87,196.06,195.56,196.05,16466.0
2025-06-10 14:10:00,195.9,196.05,195.8,195.96,7614.0,195.9,196.05,195.8,195.96,7614.0
2025-06-10 14:20:00,195.97,196.0,195.84,195.9,9121.0,195.97,196.0,195.84,195.9,9121.0
2025-06-10 14:30:00,195.84,196.05,195.84,196.0,13088.0,195.84,196.05,195.84,196.0,13088.0
2025-06-10 14:40:00,196.0,196.22,195.99,196.22,14838.0,196.0,196.22,195.99,196.22,14838.0
2025-06-10 14:50:00,196.2,196.76,196.17,196.54,26578.0,196.2,196.76,196.17,196.54,26578.0
2025-06-10 15:00:00,196.52,196.93,196.51,196.81,14524.0,196.52,196.93,196.51,196.81,14524.0
2025-06-10 15:10:00,196.81,196.9,196.52,196.63,29086.0,196.81,196.9,196.52,196.63,29086.0
2025-06-10 15:20:00,196.66,196.83,196.63,196.78,19383.0,196.66,196.83,196.63,196.78,19383.0
2025-06-10 15:30:00,196.75,196.77,196.47,196.58,23360.0,196.75,196.77,196.47,196.58,23360.0
2025-06-10 15:40:00,196.59,196.59,196.15,196.17,35673.0,196.59,196.59,196.15,196.17,35673.0
2025-06-10 15:50:00,196.21,196.3,195.62,195.96,217252.0,196.21,196.3,195.62,195.96,217252.0
2025-06-11 09:30:00,195.6,196.07,194.06,195.02,101306.0,195.6,196.07,194.06,195.02,101306.0
2025-06-11 09:40:00,195.05,195.67,194.56,194.68,28002.0,195.05,195.67,194.56,194.68,28002.0
2025-06-11 09:50:00,194.69,195.37,194.68,195.19,20180.0,194.69,195.37,194.68,195.19,20180.0
2025-06-11 10:00:00,195.2,195.61,195.11,195.28,42528.0,195.2,195.61,195.11,195.28,42528.0
2025-06-11 10:10:00,195.27,195.67,195.02,195.65,23577.0,195.27,195.67,195.02,195.65,23577.0
2025-06-11 10:20:00,195.65,195.95,195.45,195.78,30224.0,195.65,195.95,195.45,195.78,30224.0
2025-06-11 10:30:00,195.69,196.44,195.67,196.4,20982.0,195.69,196.44,195.67,196.4,20982.0
2025-06-11 10:40:00,196.38,196.61,196.12,196.46,25112.0,196.38,196.61,196.12,196.46,25112.0
2025-06-11 10:50:00,196.43,196.77,196.25,196.66,16327.0,196.43,196.77,196.25,196.66,16327.0
2025-06-11 11:00:00,196.67,196.89,196.36,196.38,48822.0,196.67,196.89,196.36,196.38,48822.0
2025-06-11 11:10:00,196.37,196.98,196.25,196.75,27735.0,196.37,196.98,196.25,196.75,27735.0
2025-06-11 11:20:00,196.74,196.88,196.44,196.72,30233.0,196.74,196.88,196.44,196.72,30233.0
2025-06-11 11:30:00,196.61,196.91,196.54,196.84,17554.0,196.61,196.91,196.54,196.84,17554.0
2025-06-11 11:40:00,196.85,196.97,196.65,196.78,21219.0,196.85,196.97,196.65,196.78,21219.0
2025-06-11 11:50:00,196.8,197.23,196.75,196.82,17050.0,196.8,197.23,196.75,196.82,17050.0
2025-06-11 12:00:00,196.85,196.92,196.52,196.86,24741.0,196.85,196.92,196.52,196.86,24741.0
2025-06-11 12:10:00,196.8,196.85,196.53,196.68,16760.0,196.8,196.85,196.53,196.68,16760.0
2025-06-11 12:20:00,196.67,197.3,196.57,197.29,45252.0,196.67,197.3,196.57,197.29,45252.0
2025-06-11 12:30:00,197.26,197.44,196.92,196.98,44759.0,197.26,197.44,196.92,196.98,44759.0
2025-06-11 12:40:00,196.99,197.21,196.87,197.09,29605.0,196.99,197.21,196.87,197.09,29605.0
2025-06-11 12:50:00,197.06,197.24,196.83,196.98,24994.0,197.06,197.24,196.83,196.98,24994.0
2025-06-11 13:00:00,196.95,197.23,196.81,197.03,50164.0,196.95,197.23,196.81,197.03,50164.0
2025-06-11 13:10:00,197.05,197.05,196.75,196.91,39444.0,197.05,197.05,196.75,196.91,39444.0
2025-06-11 13:20:00,196.94,197.02,196.75,196.77,18763.0,196.94,197.02,196.75,196.77,18763.0
2025-06-11 13:30:00,196.77,196.79,196.1,196.14,55543.0,196.77,196.79,196.1,196.14,55543.0
2025-06-11 13:40:00,196.15,196.24,195.45,195.53,35571.0,196.15,196.24,195.45,195.53,35571.0
2025-06-11 13:50:00,195.46,195.59,195.18,195.25,41198.0,195.46,195.59,195.18,195.25,41198.0
2025-06-11 14:00:00,195.26,195.44,194.42,195.04,40019.0,195.26,195.44,194.42,195.04,40019.0
2025-06-11 14:10:00,194.99,195.05,194.25,194.51,34213.0,194.99,195.05,194.25,194.51,34213.0
2025-06-11 14:20:00,194.5,195.01,194.5,194.78,26839.0,194.5,195.01,194.5,194.78,26839.0
2025-06-11 14:30:00,194.69,195.3,194.54,195.29,15600.0,194.69,195.3,194.54,195.29,15600.0
2025-06-11 14:40:00,195.2,195.26,194.96,195.14,23662.0,195.2,195.26,194.96,195.14,23662.0
2025-06-11 14:50:00,195.12,195.12,194.58,194.62,16071.0,195.12,195.12,194.58,194.62,16071.0
2025-06-11 15:00:00,194.62,194.84,194.48,194.76,23971.0,194.62,194.84,194.48,194.76,23971.0
2025-06-11 15:10:00,194.78,194.78,194.43,194.46,46492.0,194.78,194.78,194.43,194.46,46492.0
2025-06-11 15:20:00,194.44,194.75,194.44,194.56,40174.0,194.44,194.75,194.44,194.56,40174.0
2025-06-11 15:30:00,194.55,194.68,194.22,194.44,37972.0,194.55,194.68,194.22,194.44,37972.0
2025-06-11 15:40:00,194.4,194.69,194.34,194.4,41387.0,194.4,194.69,194.34,194.4,41387.0
2025-06-11 15:50:00,194.46,194.6,194.23,194.34,302551.0,194.46,194.6,194.23,194.34,302551.0
2025-06-12 09:30:00,194.57,197.44,194.31,197.34,105395.0,194.57,197.44,194.31,197.34,105395.0
2025-06-12 09:40:00,197.4,198.14,197.29,197.7,85894.0,197.4,198.14,197.29,197.7,85894.0
2025-06-12 09:50:00,197.66,197.66,196.61,196.78,60580.0,197.66,197.66,196.61,196.78,60580.0
2025-06-12 10:00:00,196.98,198.11,196.47,198.0,70020.0,196.98,198.11,196.47,198.0,70020.0
2025-06-12 10:10:00,198.04,198.28,197.47,197.7,35681.0,198.04,198.28,197.47,197.7,35681.0
2025-06-12 10:20:00,197.63,197.75,196.7,196.88,88053.0,197.63,197.75,196.7,196.88,88053.0
2025-06-12 10:30:00,196.91,197.16,196.4,196.4,29282.0,196.91,197.16,196.4,196.4,29282.0
2025-06-12 10:40:00,196.46,196.52,196.16,196.34,29158.0,196.46,196.52,196.16,196.34,29158.0
2025-06-12 10:50:00,196.31,196.88,196.14,196.79,67150.0,196.31,196.88,196.14,196.79,67150.0
2025-06-12 11:00:00,196.84,197.83,196.83,197.63,100753.0,196.84,197.83,196.83,197.63,100753.0
2025-06-12 11:10:00,197.67,198.1,197.35,197.58,53787.0,197.67,198.1,197.35,197.58,53787.0
2025-06-12 11:20:00,197.6,197.6,196.88,197.41,42309.0,197.6,197.6,196.88,197.41,42309.0
2025-06-12 11:30:00,197.41,197.86,197.16,197.85,29649.0,197.41,197.86,197.16,197.85,29649.0
2025-06-12 11:40:00,197.78,198.1,197.61,197.64,40150.0,197.78,198.1,197.61,197.64,40150.0
2025-06-12 11:50:00,197.7,197.97,197.58,197.86,22297.0,197.7,197.97,197.58,197.86,22297.0
2025-06-12 12:00:00,197.94,198.25,197.73,198.09,31438.0,197.94,198.25,197.73,198.09,31438.0
2025-06-12 12:10:00,198.14,198.44,198.0,198.18,39917.0,198.14,198.44,198.0,198.18,39917.0
2025-06-12 12:20:00,198.19,198.64,198.15,198.58,48979.0,198.19,198.64,198.15,198.58,48979.0
2025-06-12 12:30:00,198.52,198.64,198.13,198.57,41208.0,198.52,198.64,198.13,198.57,41208.0
2025-06-12 12:40:00,198.55,199.07,198.5,198.82,106376.0,198.55,199.07,198.5,198.82,106376.0
2025-06-12 12:50:00,198.84,199.4,198.58,199.16,234882.0,198.84,199.4,198.58,199.16,234882.0
2025-06-12 13:00:00,199.16,199.33,198.91,199.3,86684.0,199.16,199.33,198.91,199.3,86684.0
2025-06-12 13:10:00,199.32,199.35,198.86,199.07,73612.0,199.32,199.35,198.86,199.07,73612.0
2025-06-12 13:20:00,199.12,199.34,198.53,198.61,42698.0,199.12,199.34,198.53,198.61,42698.0
2025-06-12 13:30:00,198.59,198.87,198.49,198.53,21090.0,198.59,198.87,198.49,198.53,21090.0
2025-06-12 13:40:00,198.48,198.54,198.33,198.5,25879.0,198.48,198.54,198.33,198.5,25879.0
2025-06-12 13:50:00,198.48,198.63,198.25,198.46,38948.0,198.48,198.63,198.25,198.46,38948.0
2025-06-12 14:00:00,198.47,198.69,198.27,198.68,23908.0,198.47,198.69,198.27,198.68,23908.0
2025-06-12 14:10:00,198.65,198.73,198.28,198.38,16246.0,198.65,198.73,198.28,198.38,16246.0
2025-06-12 14:20:00,198.37,198.38,197.9,198.0,23676.0,198.37,198.38,197.9,198.0,23676.0
2025-06-12 14:30:00,198.0,198.1,197.86,197.99,21957.0,198.0,198.1,197.86,197.99,21957.0
2025-06-12 14:40:00,197.99,198.01,197.45,197.74,29775.0,197.99,198.01,197.45,197.74,29775.0
2025-06-12 14:50:00,197.74,197.94,197.67,197.76,20004.0,197.74,197.94,197.67,197.76,20004.0
2025-06-12 15:00:00,197.77,197.82,197.67,197.77,25829.0,197.77,197.82,197.67,197.77,25829.0
2025-06-12 15:10:00,197.77,197.88,197.63,197.7,22214.0,197.77,197.88,197.63,197.7,22214.0
2025-06-12 15:20:00,197.64,197.86,197.52,197.73,25728.0,197.64,197.86,197.52,197.73,25728.0
2025-06-12 15:30:00,197.7,197.7,197.29,197.46,55179.0,197.7,197.7,197.29,197.46,55179.0
2025-06-12 15:40:00,197.44,197.91,197.38,197.68,55303.0,197.44,197.91,197.38,197.68,55303.0
2025-06-12 15:50:00,197.67,197.75,197.2,197.71,174416.0,197.67,197.75,197.2,197.71,174416.0
2025-06-13 09:30:00,196.37,199.27,195.07,199.15,162399.0,196.37,199.27,195.07,199.15,162399.0
2025-06-13 09:40:00,199.24,199.95,198.67,199.12,115265.0,199.24,199.95,198.67,199.12,115265.0
2025-06-13 09:50:00,199.06,199.18,196.95,197.09,37423.0,199.06,199.18,196.95,197.09,37423.0
2025-06-13 10:00:00,197.12,197.85,197.04,197.66,31855.0,197.12,197.85,197.04,197.66,31855.0
2025-06-13 10:10:00,197.66,197.66,196.82,197.22,38795.0,197.66,197.66,196.82,197.22,38795.0
2025-06-13 10:20:00,197.21,197.21,196.23,196.47,29539.0,197.21,197.21,196.23,196.47,29539.0
2025-06-13 10:30:00,196.4,197.48,196.34,197.48,23580.0,196.4,197.48,196.34,197.48,23580.0
2025-06-13 10:40:00,197.4,197.79,197.29,197.74,40646.0,197.4,197.79,197.29,197.74,40646.0
2025-06-13 10:50:00,197.7,198.55,197.45,198.41,46138.0,197.7,198.55,197.45,198.41,46138.0
2025-06-13 11:00:00,198.41,198.55,198.22,198.42,37701.0,198.41,198.55,198.22,198.42,37701.0
2025-06-13 11:10:00,198.41,198.42,197.85,198.23,35722.0,198.41,198.42,197.85,198.23,35722.0
2025-06-13 11:20:00,198.3,198.52,198.02,198.37,22767.0,198.3,198.52,198.02,198.37,22767.0
2025-06-13 11:30:00,198.54,198.54,198.06,198.09,56952.0,198.54,198.54,198.06,198.09,56952.0
2025-06-13 11:40:00,198.1,198.74,197.96,198.74,42124.0,198.1,198.74,197.96,198.74,42124.0
2025-06-13 11:50:00,198.75,199.21,198.75,199.09,27960.0,198.75,199.21,198.75,199.09,27960.0
2025-06-13 12:00:00,199.04,199.29,198.96,199.17,21314.0,199.04,199.29,198.96,199.17,21314.0
2025-06-13 12:10:00,199.22,199.46,199.03,199.31,33586.0,199.22,199.46,199.03,199.31,33586.0
2025-06-13 12:20:00,199.34,199.36,198.67,198.92,45886.0,199.34,199.36,198.67,198.92,45886.0
2025-06-13 12:30:00,198.84,199.16,198.73,198.85,48367.0,198.84,199.16,198.73,198.85,48367.0
2025-06-13 12:40:00,198.85,198.92,198.4,198.4,16223.0,198.85,198.92,198.4,198.4,16223.0
2025-06-13 12:50:00,198.41,198.87,198.4,198.53,22575.0,198.41,198.87,198.4,198.53,22575.0
2025-06-13 13:00:00,198.5,198.64,198.2,198.28,21661.0,198.5,198.64,198.2,198.28,21661.0
2025-06-13 13:10:00,198.25,198.29,197.85,197.91,21610.0,198.25,198.29,197.85,197.91,21610.0
2025-06-13 13:20:00,198.0,198.5,197.76,197.8,28182.0,198.0,198.5,197.76,197.8,28182.0
2025-06-13 13:30:00,197.75,197.9,197.25,197.34,49908.0,197.75,197.9,197.25,197.34,49908.0
2025-06-13 13:40:00,197.32,197.36,197.04,197.21,21149.0,197.32,197.36,197.04,197.21,21149.0
2025-06-13 13:50:00,197.21,197.55,197.2,197.46,18502.0,197.21,197.55,197.2,197.46,18502.0
2025-06-13 14:00:00,197.44,197.52,196.84,196.98,27877.0,197.44,197.52,196.84,196.98,27877.0
2025-06-13 14:10:00,196.97,197.38,196.85,197.03,22230.0,196.97,197.38,196.85,197.03,22230.0
2025-06-13 14:20:00,197.01,197.02,196.35,196.35,17396.0,197.01,197.02,196.35,196.35,17396.0
2025-06-13 14:30:00,196.4,196.51,195.82,195.95,34109.0,196.4,196.51,195.82,195.95,34109.0
2025-06-13 14:40:00,195.85,196.34,195.82,196.11,21849.0,195.85,196.34,195.82,196.11,21849.0
2025-06-13 14:50:00,196.07,196.51,196.01,196.3,44469.0,196.07,196.51,196.01,196.3,44469.0
2025-06-13 15:00:00,196.27,196.74,195.96,196.61,40482.0,196.27,196.74,195.96,196.61,40482.0
2025-06-13 15:10:00,196.61,196.69,196.41,196.56,23690.0,196.61,196.69,196.41,196.56,23690.0
2025-06-13 15:20:00,196.6,196.76,196.0,196.17,30912.0,196.6,196.76,196.0,196.17,30912.0
2025-06-13 15:30:00,196.21,196.6,196.01,196.53,36299.0,196.21,196.6,196.01,196.53,36299.0
2025-06-13 15:40:00,196.51,196.68,195.91,196.34,61491.0,196.51,196.68,195.91,196.34,61491.0
2025-06-13 15:50:00,196.36,196.48,195.95,196.28,283243.0,196.36,196.48,195.95,196.28,283243.0
2025-06-16 09:30:00,196.85,199.62,196.85,198.73,159277.0,196.85,199.62,196.85,198.73,159277.0
2025-06-16 09:40:00,198.73,198.78,197.44,198.03,71126.0,198.73,198.78,197.44,198.03,71126.0
2025-06-16 09:50:00,197.95,198.46,197.39,198.24,45717.0,197.95,198.46,197.39,198.24,45717.0
2025-06-16 10:00:00,198.34,198.55,197.37,197.5,54686.0,198.34,198.55,197.37,197.5,54686.0
2025-06-16 10:10:00,197.49,198.0,197.43,197.58,46001.0,197.49,198.0,197.43,197.58,46001.0
2025-06-16 10:20:00,197.56,197.97,197.18,197.86,40568.0,197.56,197.97,197.18,197.86,40568.0
2025-06-16 10:30:00,197.84,198.04,197.58,198.0,24423.0,197.84,198.04,197.58,198.0,24423.0
2025-06-16 10:40:00,198.01,198.26,197.73,198.03,29951.0,198.01,198.26,197.73,198.03,29951.0
2025-06-16 10:50:00,197.99,198.31,197.63,197.66,37559.0,197.99,198.31,197.63,197.66,37559.0
2025-06-16 11:00:00,197.66,198.35,197.61,198.25,48631.0,197.66,198.35,197.61,198.25,48631.0
2025-06-16 11:10:00,198.19,198.9,198.07,198.7,36601.0,198.19,198.9,198.07,198.7,36601.0
2025-06-16 11:20:00,198.68,199.32,198.61,198.97,62331.0,198.68,199.32,198.61,198.97,62331.0
2025-06-16 11:30:00,198.88,199.57,198.88,199.4,31334.0,198.88,199.57,198.88,199.4,31334.0
2025-06-16 11:40:00,199.4,199.74,199.4,199.59,24480.0,199.4,199.74,199.4,199.59,24480.0
2025-06-16 11:50:00,199.56,199.56,199.28,199.32,26541.0,199.56,199.56,199.28,199.32,26541.0
2025-06-16 12:00:00,199.33,199.56,199.15,199.31,22792.0,199.33,199.56,199.15,199.31,22792.0
2025-06-16 12:10:00,199.26,199.37,199.14,199.15,23804.0,199.26,199.37,199.14,199.15,23804.0
2025-06-16 12:20:00,199.13,199.18,198.31,198.31,28410.0,199.13,199.18,198.31,198.31,28410.0
2025-06-16 12:30:00,198.34,198.44,198.07,198.33,23662.0,198.34,198.44,198.07,198.33,23662.0
2025-06-16 12:40:00,198.42,198.54,198.11,198.33,32869.0,198.42,198.54,198.11,198.33,32869.0
2025-06-16 12:50:00,198.29,198.79,198.27,198.58,48690.0,198.29,198.79,198.27,198.58,48690.0
2025-06-16 13:00:00,198.58,198.77,198.53,198.63,12511.0,198.58,198.77,198.53,198.63,12511.0
2025-06-16 13:10:00,198.61,198.66,198.45,198.58,27515.0,198.61,198.66,198.45,198.58,27515.0
2025-06-16 13:20:00,198.55,198.87,198.53,198.78,19858.0,198.55,198.87,198.53,198.78,19858.0
2025-06-16 13:30:00,198.74,198.82,198.25,198.35,20979.0,198.74,198.82,198.25,198.35,20979.0
2025-06-16 13:40:00,198.31,198.42,198.08,198.24,15150.0,198.31,198.42,198.08,198.24,15150.0
2025-06-16 13:50:00,198.22,198.25,197.91,198.06,14734.0,198.22,198.25,197.91,198.06,14734.0
2025-06-16 14:00:00,198.11,198.26,198.02,198.09,14712.0,198.11,198.26,198.02,198.09,14712.0
2025-06-16 14:10:00,198.15,198.29,198.02,198.02,13093.0,198.15,198.29,198.02,198.02,13093.0
2025-06-16 14:20:00,198.07,198.16,197.92,197.96,18256.0,198.07,198.16,197.92,197.96,18256.0
2025-06-16 14:30:00,197.96,197.96,197.66,197.69,17479.0,197.96,197.96,197.66,197.69,17479.0
2025-06-16 14:40:00,197.67,197.74,197.42,197.42,30468.0,197.67,197.74,197.42,197.42,30468.0
2025-06-16 14:50:00,197.45,197.94,197.36,197.67,17288.0,197.45,197.94,197.36,197.67,17288.0
2025-06-16 15:00:00,197.66,197.83,197.61,197.7,19855.0,197.66,197.83,197.61,197.7,19855.0
2025-06-16 15:10:00,197.68,197.75,197.5,197.53,21153.0,197.68,197.75,197.5,197.53,21153.0
2025-06-16 15:20:00,197.5,197.88,197.49,197.68,27258.0,197.5,197.88,197.49,197.68,27258.0
2025-06-16 15:30:00,197.62,197.75,197.54,197.62,31977.0,197.62,197.75,197.54,197.62,31977.0
2025-06-16 15:40:00,197.62,197.79,197.53,197.69,43561.0,197.62,197.79,197.53,197.69,43561.0
2025-06-16 15:50:00,197.72,198.14,197.52,198.07,229242.0,197.72,198.14,197.52,198.07,229242.0
2025-06-17 09:30:00,197.99,198.95,197.5,198.05,83344.0,197.99,198.95,197.5,198.05,83344.0
2025-06-17 09:40:00,197.9,198.5,197.59,198.49,29064.0,197.9,198.5,197.59,198.49,29064.0
2025-06-17 09:50:00,198.43,199.36,198.29,199.27,34089.0,198.43,199.36,198.29,199.27,34089.0
2025-06-17 10:00:00,199.21,199.8,199.13,199.61,49473.0,199.21,199.8,199.13,199.61,49473.0
2025-06-17 10:10:00,199.66,200.33,199.56,200.14,103630.0,199.66,200.33,199.56,200.14,103630.0
2025-06-17 10:20:00,200.23,200.7,199.86,200.53,50700.0,200.23,200.7,199.86,200.53,50700.0
2025-06-17 10:30:00,200.42,200.86,199.91,200.17,40811.0,200.42,200.86,199.91,200.17,40811.0
2025-06-17 10:40:00,200.24,200.37,199.71,200.28,37607.0,200.24,200.37,199.71,200.28,37607.0
2025-06-17 10:50:00,200.28,200.82,199.96,200.62,55895.0,200.28,200.82,199.96,200.62,55895.0
2025-06-17 11:00:00,200.59,201.7,200.28,201.6,122480.0,200.59,201.7,200.28,201.6,122480.0
2025-06-17 11:10:00,201.57,201.85,201.32,201.64,47762.0,201.57,201.85,201.32,201.64,47762.0
2025-06-17 11:20:00,201.57,201.83,201.3,201.73,55267.0,201.57,201.83,201.3,201.73,55267.0
2025-06-17 11:30:00,201.61,202.18,201.58,201.81,57717.0,201.61,202.18,201.58,201.81,57717.0
2025-06-17 11:40:00,201.82,201.82,201.24,201.46,34103.0,201.82,201.82,201.24,201.46,34103.0
2025-06-17 11:50:00,201.5,201.66,201.18,201.18,20714.0,201.5,201.66,201.18,201.18,20714.0
2025-06-17 12:00:00,201.2,201.45,200.96,201.07,20247.0,201.2,201.45,200.96,201.07,20247.0
2025-06-17 12:10:00,200.98,201.39,200.98,201.1,11734.0,200.98,201.39,200.98,201.1,11734.0
2025-06-17 12:20:00,201.14,201.23,200.78,200.88,25096.0,201.14,201.23,200.78,200.88,25096.0
2025-06-17 12:30:00,200.97,201.23,200.85,201.14,18011.0,200.97,201.23,200.85,201.14,18011.0
2025-06-17 12:40:00,201.18,201.55,200.71,201.3,56046.0,201.18,201.55,200.71,201.3,56046.0
2025-06-17 12:50:00,201.31,201.5,200.73,200.78,25180.0,201.31,201.5,200.73,200.78,25180.0
2025-06-17 13:00:00,200.74,200.9,200.58,200.84,13426.0,200.74,200.9,200.58,200.84,13426.0
2025-06-17 13:10:00,200.77,201.21,200.76,200.99,19867.0,200.77,201.21,200.76,200.99,19867.0
2025-06-17 13:20:00,200.95,201.18,200.76,200.76,30461.0,200.95,201.18,200.76,200.76,30461.0
2025-06-17 13:30:00,200.72,201.12,200.44,200.75,28885.0,200.72,201.12,200.44,200.75,28885.0
2025-06-17 13:40:00,200.83,201.04,200.24,200.49,38167.0,200.83,201.04,200.24,200.49,38167.0
2025-06-17 13:50:00,200.5,200.77,200.29,200.44,33607.0,200.5,200.77,200.29,200.44,33607.0
2025-06-17 14:00:00,200.35,200.87,200.05,200.87,41755.0,200.35,200.87,200.05,200.87,41755.0
2025-06-17 14:10:00,200.91,201.06,200.84,201.03,23802.0,200.91,201.06,200.84,201.03,23802.0
2025-06-17 14:20:00,201.06,201.08,200.73,200.95,28303.0,201.06,201.08,200.73,200.95,28303.0
2025-06-17 14:30:00,200.97,201.15,200.8,200.99,76862.0,200.97,201.15,200.8,200.99,76862.0
2025-06-17 14:40:00,201.0,201.29,200.87,201.27,39196.0,201.0,201.29,200.87,201.27,39196.0
2025-06-17 14:50:00,201.27,201.53,201.13,201.52,29655.0,201.27,201.53,201.13,201.52,29655.0
2025-06-17 15:00:00,201.55,201.61,201.27,201.58,38960.0,201.55,201.61,201.27,201.58,38960.0
2025-06-17 15:10:00,201.55,202.39,201.33,202.33,78772.0,201.55,202.39,201.33,202.33,78772.0
2025-06-17 15:20:00,202.33,202.72,202.33,202.68,84007.0,202.33,202.72,202.33,202.68,84007.0
2025-06-17 15:30:00,202.67,202.69,202.32,202.32,88893.0,202.67,202.69,202.32,202.32,88893.0
2025-06-17 15:40:00,202.32,202.62,202.16,202.58,117021.0,202.32,202.62,202.16,202.58,117021.0
2025-06-17 15:50:00,202.57,202.75,201.97,202.01,304081.0,202.57,202.75,201.97,202.01,304081.0
2025-06-18 09:30:00,202.17,202.65,200.73,201.97,153849.0,202.17,202.65,200.73,201.97,153849.0
2025-06-18 09:40:00,201.97,202.81,201.63,202.33,62746.0,201.97,202.81,201.63,202.33,62746.0
2025-06-18 09:50:00,202.32,202.89,200.95,201.09,60701.0,202.32,202.89,200.95,201.09,60701.0
2025-06-18 10:00:00,201.03,201.38,200.28,200.71,47890.0,201.03,201.38,200.28,200.71,47890.0
2025-06-18 10:10:00,200.71,201.4,200.43,200.97,46205.0,200.71,201.4,200.43,200.97,46205.0
2025-06-18 10:20:00,200.97,201.65,200.97,201.41,47698.0,200.97,201.65,200.97,201.41,47698.0
2025-06-18 10:30:00,201.4,201.49,200.31,200.44,34421.0,201.4,201.49,200.31,200.44,34421.0
2025-06-18 10:40:00,200.43,201.03,200.12,200.32,54274.0,200.43,201.03,200.12,200.32,54274.0
2025-06-18 10:50:00,200.32,200.87,200.32,200.69,39979.0,200.32,200.87,200.32,200.69,39979.0
2025-06-18 11:00:00,200.75,201.03,200.52,200.53,24778.0,200.75,201.03,200.52,200.53,24778.0
2025-06-18 11:10:00,200.52,200.92,200.43,200.78,35781.0,200.52,200.92,200.43,200.78,35781.0
2025-06-18 11:20:00,200.72,200.83,199.8,199.89,42870.0,200.72,200.83,199.8,199.89,42870.0
2025-06-18 11:30:00,199.93,200.48,199.86,200.47,36353.0,199.93,200.48,199.86,200.47,36353.0
2025-06-18 11:40:00,200.49,200.65,200.29,200.4,21048.0,200.49,200.65,200.29,200.4,21048.0
2025-06-18 11:50:00,200.37,200.6,200.15,200.22,18710.0,200.37,200.6,200.15,200.22,18710.0
2025-06-18 12:00:00,200.24,200.73,199.88,200.65,34753.0,200.24,200.73,199.88,200.65,34753.0
2025-06-18 12:10:00,200.66,200.75,200.43,200.46,18292.0,200.66,200.75,200.43,200.46,18292.0
2025-06-18 12:20:00,200.47,200.54,200.24,200.25,31131.0,200.47,200.54,200.24,200.25,31131.0
2025-06-18 12:30:00,200.25,200.61,200.24,200.61,22927.0,200.25,200.61,200.24,200.61,22927.0
2025-06-18 12:40:00,200.7,200.77,200.47,200.65,19420.0,200.7,200.77,200.47,200.65,19420.0
2025-06-18 12:50:00,200.64,201.16,200.61,200.62,19960.0,200.64,201.16,200.61,200.62,19960.0
2025-06-18 13:00:00,200.6,200.67,200.4,200.59,16910.0,200.6,200.67,200.4,200.59,16910.0
2025-06-18 13:10:00,200.64,200.65,200.31,200.4,8091.0,200.64,200.65,200.31,200.4,8091.0
2025-06-18 13:20:00,200.31,200.31,199.31,199.37,33421.0,200.31,200.31,199.31,199.37,33421.0
2025-06-18 13:30:00,199.33,199.58,198.88,199.58,27393.0,199.33,199.58,198.88,199.58,27393.0
2025-06-18 13:40:00,199.6,200.33,199.59,200.33,18454.0,199.6,200.33,199.59,200.33,18454.0
2025-06-18 13:50:00,200.3,200.56,200.17,200.42,15853.0,200.3,200.56,200.17,200.42,15853.0
2025-06-18 14:00:00,200.51,200.92,199.47,200.0,35740.0,200.51,200.92,199.47,200.0,35740.0
2025-06-18 14:10:00,199.96,200.3,199.92,200.05,25855.0,199.96,200.3,199.92,200.05,25855.0
2025-06-18 14:20:00,200.05,200.46,199.94,200.3,28236.0,200.05,200.46,199.94,200.3,28236.0
2025-06-18 14:30:00,200.35,200.99,200.26,200.67,26005.0,200.35,200.99,200.26,200.67,26005.0
2025-06-18 14:40:00,200.61,201.04,200.3,200.42,22630.0,200.61,201.04,200.3,200.42,22630.0
2025-06-18 14:50:00,200.35,200.35,199.35,199.61,30836.0,200.35,200.35,199.35,199.61,30836.0
2025-06-18 15:00:00,199.53,200.1,199.25,199.74,28214.0,199.53,200.1,199.25,199.74,28214.0
2025-06-18 15:10:00,199.74,200.45,199.53,200.14,29496.0,199.74,200.45,199.53,200.14,29496.0
2025-06-18 15:20:00,200.09,200.47,199.47,199.53,26495.0,200.09,200.47,199.47,199.53,26495.0
2025-06-18 15:30:00,199.53,200.17,199.4,200.03,29677.0,199.53,200.17,199.4,200.03,29677.0
2025-06-18 15:40:00,200.03,200.37,199.93,200.09,52567.0,200.03,200.37,199.93,200.09,52567.0
2025-06-18 15:50:00,200.14,200.29,199.65,199.73,184810.0,200.14,200.29,199.65,199.73,184810.0
2025-06-20 09:30:00,201.05,201.05,199.0,200.4,730056.0,201.05,201.05,199.0,200.4,730056.0
2025-06-20 09:40:00,200.36,200.68,199.64,199.69,42880.0,200.36,200.68,199.64,199.69,42880.0
2025-06-20 09:50:00,199.74,200.03,199.4,199.87,21825.0,199.74,200.03,199.4,199.87,21825.0
2025-06-20 10:00:00,199.79,200.45,199.75,200.45,35049.0,199.79,200.45,199.75,200.45,35049.0
2025-06-20 10:10:00,200.4,200.68,199.99,200.39,30752.0,200.4,200.68,199.99,200.39,30752.0
2025-06-20 10:20:00,200.31,200.31,199.09,199.64,21305.0,200.31,200.31,199.09,199.64,21305.0
2025-06-20 10:30:00,199.63,200.15,199.58,199.99,24618.0,199.63,200.15,199.58,199.99,24618.0
2025-06-20 10:40:00,200.0,200.26,199.42,200.05,32311.0,200.0,200.26,199.42,200.05,32311.0
2025-06-20 10:50:00,200.03,200.04,199.26,199.27,18405.0,200.03,200.04,199.26,199.27,18405.0
2025-06-20 11:00:00,199.31,199.32,198.86,199.15,45270.0,199.31,199.32,198.86,199.15,45270.0
2025-06-20 11:10:00,199.18,199.53,199.1,199.38,24197.0,199.18,199.53,199.1,199.38,24197.0
2025-06-20 11:20:00,199.38,199.45,199.08,199.22,38722.0,199.38,199.45,199.08,199.22,38722.0
2025-06-20 11:30:00,199.24,199.59,199.23,199.45,24085.0,199.24,199.59,199.23,199.45,24085.0
2025-06-20 11:40:00,199.49,199.74,199.27,199.47,24314.0,199.49,199.74,199.27,199.47,24314.0
2025-06-20 11:50:00,199.43,199.53,198.74,198.91,19001.0,199.43,199.53,198.74,198.91,19001.0
2025-06-20 12:00:00,198.84,198.94,198.69,198.94,13189.0,198.84,198.94,198.69,198.94,13189.0
2025-06-20 12:10:00,198.99,199.11,198.62,198.85,18524.0,198.99,199.11,198.62,198.85,18524.0
2025-06-20 12:20:00,198.96,199.0,198.75,198.92,21874.0,198.96,199.0,198.75,198.92,21874.0
2025-06-20 12:30:00,198.97,199.06,198.85,199.04,14473.0,198.97,199.06,198.85,199.04,14473.0
2025-06-20 12:40:00,198.98,199.23,198.84,199.05,15685.0,198.98,199.23,198.84,199.05,15685.0
2025-06-20 12:50:00,199.06,199.22,198.91,199.03,17178.0,199.06,199.22,198.91,199.03,17178.0
2025-06-20 13:00:00,199.01,199.17,198.64,198.8,11371.0,199.01,199.17,198.64,198.8,11371.0
2025-06-20 13:10:00,198.75,199.17,198.69,198.84,12729.0,198.75,199.17,198.69,198.84,12729.0
2025-06-20 13:20:00,198.84,198.87,198.32,198.38,13470.0,198.84,198.87,198.32,198.38,13470.0
2025-06-20 13:30:00,198.34,198.35,198.03,198.12,15849.0,198.34,198.35,198.03,198.12,15849.0
2025-06-20 13:40:00,198.12,198.57,198.12,198.31,14440.0,198.12,198.57,198.12,198.31,14440.0
2025-06-20 13:50:00,198.36,198.55,198.28,198.55,18929.0,198.36,198.55,198.28,198.55,18929.0
2025-06-20 14:00:00,198.55,198.82,198.42,198.59,18902.0,198.55,198.82,198.42,198.59,18902.0
2025-06-20 14:10:00,198.65,198.73,198.54,198.73,15170.0,198.65,198.73,198.54,198.73,15170.0
2025-06-20 14:20:00,198.72,198.77,198.51,198.67,22009.0,198.72,198.77,198.51,198.67,22009.0
2025-06-20 14:30:00,198.6,198.87,198.59,198.73,20060.0,198.6,198.87,198.59,198.73,20060.0
2025-06-20 14:40:00,198.69,198.72,198.54,198.62,20642.0,198.69,198.72,198.54,198.62,20642.0
2025-06-20 14:50:00,198.62,198.68,197.75,197.94,21915.0,198.62,198.68,197.75,197.94,21915.0
2025-06-20 15:00:00,197.86,198.05,197.72,197.73,26328.0,197.86,198.05,197.72,197.73,26328.0
2025-06-20 15:10:00,197.74,198.28,197.71,198.21,33564.0,197.74,198.28,197.71,198.21,33564.0
2025-06-20 15:20:00,198.26,198.31,198.07,198.14,25504.0,198.26,198.31,198.07,198.14,25504.0
2025-06-20 15:30:00,198.19,198.34,198.07,198.15,41754.0,198.19,198.34,198.07,198.15,41754.0
2025-06-20 15:40:00,198.15,198.21,198.0,198.01,64601.0,198.15,198.21,198.0,198.01,64601.0
2025-06-20 15:50:00,198.04,199.56,198.01,199.25,658249.0,198.04,199.56,198.01,199.25,658249.0